世界 (5347)-元大-松山券商分點個股進出

台股 » 個股 » 世界 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世界

(5347)

可現股當沖

股價
103.5
漲跌
▼4.0
漲幅
-3.72%
成交量
40,264張
產業
上櫃半導體類股
1089人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世界 (5347)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	37	102.04	32.1	103.24	103.50	4.9	17,826	0.03%
2024/05/31	16	106.72	16.4	107.26	107.50	-0.4	17,224	0.00%
2024/05/30	30.3	102.11	39.1	104.65	106.50	-8.7	16,598	-0.05%
2024/05/29	6.2	104.84	0	0.00	101.00	6.2	16,069	0.04%
2024/05/28	1	99.80	2	100.25	99.90	-1	15,609	-0.01%
2024/05/27	0	0.00	0	103.00	101.00	0	15,556	0.00%
2024/05/24	1	101.00	1.1	101.36	100.50	-0.1	15,545	0.00%
2024/05/23	5	102.40	1.1	102.00	101.00	4	15,493	0.03%
2024/05/22	4	100.88	0	102.50	101.00	4	15,393	0.03%
2024/05/21	5.1	97.85	4.2	98.57	98.90	0.9	15,219	0.01%
2024/05/20	3	97.90	1	98.70	98.90	2	15,157	0.01%
2024/05/17	4	97.25	3.1	97.71	98.20	0.9	15,014	0.01%
2024/05/16	5.1	95.92	11.9	95.89	96.00	-6.8	14,829	-0.05%
2024/05/15	0	0.00	0.4	92.75	92.10	-0.4	14,586	0.00%
2024/05/14	1	91.90	1	92.40	92.10	0	14,614	0.00%
2024/05/13	1	91.20	1.3	91.92	92.90	-0.3	14,693	0.00%
2024/05/10	0	0.00	3	90.50	92.00	-3	14,685	-0.02%
2024/05/09	2.1	89.26	0	0.00	89.10	2.1	14,594	0.01%
2024/05/08	0	0.00	1	92.20	91.00	-1	14,585	-0.01%
2024/05/07	1.4	92.77	0	0.00	93.20	1.4	14,477	0.01%
2024/05/06	1	92.90	1	92.00	92.10	0	14,391	0.00%
2024/05/03	4	92.63	4	92.43	92.80	0	14,275	0.00%
2024/05/02	0.5	93.30	47	92.11	93.90	-46.5	14,054	-0.33%
2024/04/30	19	86.65	11	86.97	86.00	8	13,191	0.06%
2024/04/29	0	0.00	40	87.28	88.60	-40	13,068	-0.31%
2024/04/25	4	83.83	0	0.00	83.30	4	13,003	0.03%
2024/04/24	0	0.00	12	84.19	85.40	-12	13,050	-0.09%
2024/04/23	0	0.00	3	82.00	82.30	-3	12,963	-0.02%
2024/04/22	6	80.97	0	0.00	81.20	6	12,978	0.05%
2024/04/19	12.1	82.04	1	81.80	81.20	11.1	12,842	0.09%
2024/04/18	0	0.00	2	86.00	86.30	-2	12,613	-0.02%
2024/04/17	0	0.00	10	84.90	84.70	-10	12,497	-0.08%
2024/04/16	2.1	82.47	0	0.00	83.10	2.1	12,400	0.02%
2024/04/15	10.1	84.82	0	0.00	84.90	10.1	12,279	0.08%
2024/04/12	2	87.90	3	88.30	87.70	-1	12,146	-0.01%
2024/04/11	0	0.00	2	87.70	88.00	-2	12,086	-0.02%
2024/04/10	4.1	86.93	0	0.00	86.90	4.1	11,971	0.03%
2024/04/09	2	87.20	1.1	87.59	87.10	0.9	11,937	0.01%
2024/04/08	2	84.60	0	0.00	86.10	2	11,879	0.02%
2024/04/02	5	84.80	10	85.40	84.80	-5	11,948	-0.04%
2024/04/01	5	84.40	0	0.00	84.60	5	12,193	0.04%
2024/03/29	1	85.40	1.5	85.50	85.50	-0.5	12,083	0.00%
2024/03/28	0	0.00	1	85.60	84.80	-1	11,766	-0.01%
2024/03/27	0	0.00	1	85.00	86.20	-1	11,713	-0.01%
2024/03/26	7	85.90	6.5	87.44	85.10	0.5	11,645	0.00%
2024/03/25	1.1	86.22	3	86.60	86.30	-1.9	11,427	-0.02%
2024/03/22	22.1	87.34	12.1	88.18	87.90	10	11,365	0.09%
2024/03/21	0	0.00	1	89.90	89.80	-1	10,946	-0.01%
2024/03/20	21.1	89.82	10.1	90.33	89.70	11	10,714	0.10%
2024/03/19	5	89.35	37.1	89.37	90.80	-32.1	10,121	-0.32%
2024/03/18	2.1	85.30	1	85.00	84.80	1.1	9,386	0.01%
2024/03/15	2	83.63	0	83.40	83.90	2	9,116	0.02%
2024/03/14	0	0.00	11	82.45	82.40	-11	8,838	-0.12%
2024/03/13	31	83.98	70.5	83.56	82.70	-39.5	8,627	-0.46%
2024/03/12	8	77.43	36.1	77.76	81.20	-28.1	7,739	-0.36%
2024/03/11	1	73.60	0	0.00	73.90	1	7,115	0.01%
2024/03/08	6.4	74.57	13	75.84	74.20	-6.6	7,449	-0.09%
2024/03/07	5	73.00	2	73.40	73.10	3	7,395	0.04%
2024/03/06	5	72.70	0	0.00	72.80	5	7,738	0.06%
2024/03/05	3.2	73.01	2	73.30	72.60	1.2	8,252	0.01%
2024/03/04	3	73.17	6	73.47	73.50	-3	8,703	-0.03%
2024/03/01	3	72.93	2	73.00	72.60	1	9,179	0.01%
2024/02/27	4	72.75	4	73.23	72.00	0	10,878	0.00%
2024/02/26	1	72.70	0	0.00	72.20	1	11,785	0.01%
2024/02/23	2	73.35	1	74.20	72.90	1	12,337	0.01%
2024/02/22	0	0.00	1	74.10	73.80	-1	12,910	-0.01%
2024/02/21	2	73.60	0	0.00	73.50	2	13,364	0.01%
2024/02/19	2	74.90	1	75.40	75.30	1	13,646	0.01%
2024/02/16	1	74.30	2	74.70	74.80	-1	13,746	-0.01%
2024/02/15	2	73.50	3	73.83	73.90	-1	13,852	-0.01%
2024/02/05	7	72.79	7	73.29	73.50	0	13,811	0.00%
2024/02/02	3	73.00	8	73.78	72.60	-5	13,767	-0.04%
2024/02/01	4	72.73	0	0.00	72.50	4	14,010	0.03%
2024/01/31	1	73.50	1	73.90	73.50	0	14,280	0.00%
2024/01/30	8	73.29	0	0.00	73.10	8	14,228	0.06%
2024/01/29	1	73.90	1	74.60	74.70	0	14,265	0.00%
2024/01/26	4	75.18	0	0.00	74.80	4	14,319	0.03%
2024/01/25	0	0.00	5	76.00	76.30	-5	14,328	-0.03%
2024/01/24	3	73.97	9	74.33	75.00	-6	14,305	-0.04%
2024/01/23	6	74.23	15	74.86	74.90	-9	14,351	-0.06%
2024/01/22	6	74.22	2	73.50	73.50	4	14,345	0.03%
2024/01/19	6	74.45	11	74.72	74.40	-5	14,281	-0.04%
2024/01/18	9	73.28	2	72.90	72.70	7	14,140	0.05%
2024/01/17	3	73.73	5.2	73.85	73.90	-2.2	14,076	-0.02%
2024/01/16	7	76.20	2.3	75.39	76.00	4.7	13,957	0.03%
2024/01/15	1	77.50	0	0.00	77.80	1	13,883	0.01%
2024/01/12	17	77.79	0	0.00	77.50	17	13,946	0.12%
2024/01/11	0	0.00	1	79.20	79.40	-1	13,921	-0.01%
2024/01/10	0	79.10	4	78.95	79.10	-4	14,007	-0.03%
2024/01/08	3	78.90	2	78.60	78.10	1	14,142	0.01%
2024/01/05	2	79.15	0	0.00	78.60	2	14,333	0.01%
2024/01/04	3	78.43	2	78.50	78.50	1	14,439	0.01%
2024/01/03	5	78.26	3	78.20	78.30	2	14,488	0.01%
2024/01/02	13	79.93	0	0.00	79.70	13	14,447	0.09%
2023/12/29	11	81.10	5	81.08	81.50	6	14,443	0.04%
2023/12/28	26	80.79	1	81.10	81.10	25	14,403	0.17%
2023/12/27	15	80.57	21	79.95	81.00	-6	14,295	-0.04%
2023/12/26	0	0.00	1	78.50	78.50	-1	14,049	-0.01%
2023/12/25	0	0.00	1	78.00	78.00	-1	14,090	-0.01%
2023/12/22	2	77.80	3	78.13	78.20	-1	14,148	-0.01%
2023/12/21	1	77.30	2	77.55	77.40	-1	14,130	-0.01%
2023/12/20	5	77.74	8	78.18	78.20	-3	14,140	-0.02%
2023/12/19	7	77.39	1	77.10	77.20	6	14,108	0.04%
2023/12/18	2	78.65	1	78.90	78.90	1	13,998	0.01%
2023/12/15	1	79.60	2	79.80	79.80	-1	13,984	-0.01%
2023/12/14	1	79.70	2	79.90	80.00	-1	13,921	-0.01%
2023/12/13	2	79.25	2	80.05	79.40	0	13,861	0.00%
2023/12/12	4	78.98	3	79.37	79.60	1	13,775	0.01%
2023/12/11	1	78.60	1	79.00	78.60	0	13,729	0.00%
2023/12/08	4.4	78.65	8	78.70	78.70	-3.6	13,717	-0.03%
2023/12/07	3	77.80	2	78.25	77.70	1	13,677	0.01%
2023/12/06	1	77.60	3	78.63	77.50	-2	13,573	-0.01%
2023/12/05	18	78.82	6	77.82	77.80	12	13,430	0.09%
2023/12/04	7	81.43	18	80.96	80.90	-11	13,054	-0.08%
2023/12/01	12	78.70	24	79.14	78.90	-12	12,759	-0.09%
2023/11/30	31	80.37	5	80.54	79.80	26	12,367	0.21%
2023/11/29	16.1	80.03	15	80.01	79.50	1.1	11,940	0.01%
2023/11/28	4.5	79.88	2	80.20	79.10	2.5	11,527	0.02%
2023/11/27	23	82.10	17	80.64	79.70	6	11,025	0.05%
2023/11/24	9.1	86.60	13.4	86.47	85.50	-4.3	10,300	-0.04%
2023/11/23	8	83.35	11.1	84.05	83.40	-3.1	9,265	-0.03%
2023/11/22	23	80.31	18.1	80.00	81.10	4.9	8,342	0.06%
2023/11/21	14	78.81	13.2	79.24	78.70	0.8	7,853	0.01%
2023/11/20	21.1	78.26	17.5	76.43	78.00	3.5	7,333	0.05%
2023/11/17	15.8	73.54	9	73.51	73.80	6.8	6,902	0.10%
2023/11/16	1	72.90	6	72.33	72.90	-5	6,770	-0.07%
2023/11/15	2.4	71.67	5	71.52	71.60	-2.6	6,740	-0.04%
2023/11/14	2	71.20	3	69.83	71.20	-1	6,718	-0.01%
2023/11/13	2	68.90	2	69.00	68.90	0	6,563	0.00%
2023/11/10	3.1	67.75	3	68.10	68.10	0.1	6,522	0.00%
2023/11/09	18.8	67.55	11	69.50	67.50	7.8	6,437	0.12%
2023/11/08	10.3	69.32	7	69.59	69.70	3.3	6,160	0.05%
2023/11/07	2.1	72.94	1	73.00	72.70	1.1	5,856	0.02%
2023/11/06	1	73.10	0	0.00	73.10	1	5,914	0.02%
2023/11/03	2	72.00	6	71.73	72.20	-4	5,838	-0.07%
2023/11/02	2	72.75	0	0.00	72.90	2	5,827	0.03%
2023/11/01	3	71.60	1	71.50	71.60	2	5,822	0.03%
2023/10/31	0	70.87	2	70.35	70.10	-2	5,846	-0.03%
2023/10/30	6	70.42	9	70.93	70.40	-3	5,916	-0.05%
2023/10/26	4	71.73	0	0.00	71.30	4	5,970	0.07%
2023/10/25	0	74.00	0	0.00	74.40	0	5,918	0.00%
2023/10/24	5	73.02	4	73.30	72.80	1	5,896	0.02%
2023/10/20	0	73.90	0	0.00	73.60	0	5,910	0.00%
2023/10/19	0	0.00	1	74.50	74.50	-1	5,914	-0.02%
2023/10/18	4	74.00	4	74.20	74.00	0	5,959	0.00%
2023/10/17	1	74.30	0	0.00	74.50	1	5,934	0.02%
2023/10/13	2.5	74.72	5	75.60	75.40	-2.5	5,828	-0.04%
2023/10/12	4	74.20	16	72.69	74.20	-12	5,629	-0.21%
2023/10/11	5	71.40	5	70.80	70.80	0	5,533	0.00%
2023/10/06	9	70.84	4	72.30	70.70	5	5,485	0.09%
2023/10/05	4	71.90	4	70.30	71.90	0	5,494	0.00%
2023/10/03	0	0.00	1	69.40	69.10	-1	5,410	-0.02%
2023/10/02	2	68.90	2	69.10	69.10	0	5,492	0.00%
2023/09/27	1	67.50	0	0.00	67.80	1	5,594	0.02%
2023/09/21	0	0.00	1	69.40	69.60	-1	5,642	-0.02%
2023/09/20	0	0.00	1	70.30	69.30	-1	5,655	-0.02%
2023/09/15	2	71.90	1	72.10	72.00	1	5,699	0.02%
2023/09/14	6	71.83	4	72.00	71.80	2	5,719	0.03%
2023/09/13	1	71.30	0	0.00	71.40	1	5,692	0.02%
2023/09/12	1	70.50	1	71.00	71.30	0	5,705	0.00%
2023/09/11	0	0.00	1	68.90	68.90	-1	5,652	-0.02%
2023/09/06	0	0.00	1	70.30	70.30	-1	5,635	-0.02%
2023/09/05	3	70.13	0	0.00	70.50	3	5,616	0.05%
2023/09/04	3	71.00	1	71.10	70.80	2	5,597	0.04%
2023/09/01	1	69.10	2	69.90	69.60	-1	5,535	-0.02%
2023/08/31	2	68.30	0	0.00	68.30	2	5,478	0.04%
2023/08/28	4	69.25	0	0.00	68.30	4	5,436	0.07%
2023/08/25	8	67.64	0	0.00	67.80	8	5,384	0.15%
2023/08/24	2.2	68.84	0	0.00	68.80	2.2	5,302	0.04%
2023/08/23	2	68.10	2	68.45	68.40	0	5,261	0.00%
2023/08/22	0	0.00	6	68.52	68.50	-6	5,304	-0.11%
2023/08/21	16.5	69.66	1	68.60	68.70	15.5	5,228	0.30%
2023/08/18	2.2	70.61	0	0.00	70.40	2.2	5,102	0.04%
2023/08/17	1	71.20	0	0.00	71.30	1	4,993	0.02%
2023/08/15	0.1	72.40	0	0.00	71.80	0.1	4,949	0.00%
2023/08/14	3	72.00	0	0.00	72.00	3	4,985	0.06%
2023/08/11	1	72.60	1	74.20	72.60	0	4,947	0.00%
2023/08/10	2	73.15	2	73.75	74.00	0	4,956	0.00%
2023/08/09	3	74.00	0	0.00	74.30	3	4,846	0.06%
2023/08/08	2.2	74.99	0	0.00	74.60	2.2	4,848	0.05%
2023/08/07	3	75.10	3	75.47	75.80	0	4,785	0.00%
2023/08/04	5	75.40	2	75.50	75.50	3	4,756	0.06%
2023/08/02	4	76.03	0	0.00	75.70	4	4,685	0.09%
2023/08/01	2	78.30	7	78.64	78.40	-5	4,539	-0.11%
2023/07/31	2	77.10	2	77.50	77.30	0	4,481	0.00%
2023/07/28	3	76.94	3	77.03	77.20	0	4,496	0.00%
2023/07/27	3	76.37	0	0.00	76.70	3	4,521	0.07%
2023/07/26	4.1	76.35	4	76.53	75.60	0.1	4,515	0.00%
2023/07/25	6.2	76.83	2	77.50	77.00	4.2	4,505	0.09%
2023/07/24	1	76.90	1	76.90	77.60	0	4,472	0.00%
2023/07/21	0.1	78.50	1	78.50	78.00	-0.9	4,464	-0.02%
2023/07/20	3	80.13	2	80.20	80.20	1	4,399	0.02%
2023/07/19	2	80.15	1	81.30	80.00	1	4,371	0.02%
2023/07/18	4	81.40	4	81.00	80.80	0	4,387	0.00%
2023/07/17	1	81.30	7	81.56	81.30	-6	4,426	-0.14%
2023/07/14	1	82.00	3	81.13	80.80	-2	4,500	-0.04%
2023/07/13	4	79.28	3	79.77	79.70	1	4,465	0.02%
2023/07/12	10	80.22	2	80.20	80.00	8	4,442	0.18%
2023/07/11	3	81.10	7	81.31	81.60	-4	4,422	-0.09%
2023/07/10	10.2	80.62	6	80.42	80.00	4.2	4,428	0.09%
2023/07/07	7	81.30	2	81.35	80.50	5	4,407	0.11%
2023/07/06	8	82.59	3	83.53	83.50	5	4,317	0.12%
2023/07/05	10	84.05	4	83.85	83.70	6	4,229	0.14%
2023/07/04	16	87.86	18	87.84	88.30	-2	4,126	-0.05%
2023/07/03	7	88.46	2	88.60	87.70	5	4,090	0.12%
2023/06/30	4	87.83	3	86.80	88.00	1	4,064	0.02%
2023/06/29	3	86.40	3	86.10	86.10	0	4,041	0.00%
2023/06/28	11	86.79	1	87.50	86.20	10	4,087	0.24%
2023/06/27	0	0.00	2	87.80	87.00	-2	4,096	-0.05%
2023/06/26	0	0.00	1	87.60	87.00	-1	4,165	-0.02%
2023/06/21	4	88.80	4	88.53	88.20	0	4,186	0.00%
2023/06/20	2.1	88.23	3	88.97	88.10	-0.9	4,293	-0.02%
2023/06/19	3.2	90.03	2	90.05	89.30	1.2	4,273	0.03%
2023/06/16	8.4	91.60	1	93.00	90.30	7.4	4,285	0.17%
2023/06/15	6.1	92.97	4	92.93	92.90	2.1	4,260	0.05%
2023/06/14	1	92.90	4	93.05	92.90	-3	4,374	-0.07%
2023/06/13	4.6	93.49	3.2	93.66	92.50	1.4	4,360	0.03%
2023/06/12	1.2	92.75	1.1	93.44	93.00	0.1	4,330	0.00%
2023/06/09	1.1	93.36	5	93.34	93.40	-3.9	4,346	-0.09%
2023/06/08	1	93.70	0	0.00	93.00	1	4,341	0.02%
2023/06/07	2.1	94.65	13	93.65	94.80	-11	4,381	-0.25%
2023/06/06	6	91.28	1	92.80	91.30	5	4,377	0.11%
2023/06/05	3	92.37	3	92.63	92.70	0	4,373	0.00%
2023/06/02	2	91.45	2	91.60	91.90	0	4,363	0.00%
2023/06/01	5	91.74	2	92.75	91.60	3	4,368	0.07%
2023/05/31	4	93.05	1	93.80	92.90	3	4,405	0.07%
2023/05/30	2	93.65	3.1	93.40	93.80	-1.1	4,393	-0.02%
2023/05/29	3	94.90	1	94.40	94.10	2	4,419	0.05%
2023/05/26	7	93.29	19	93.25	92.80	-12	4,503	-0.27%
2023/05/24	1	90.20	1	90.70	90.20	0	4,683	0.00%
2023/05/23	4	89.98	3	90.03	90.00	1	4,803	0.02%
2023/05/22	2	89.55	1	89.80	89.50	1	4,825	0.02%
2023/05/19	4	90.20	2	90.90	89.80	2	4,853	0.04%
2023/05/18	4	90.85	0	0.00	90.80	4	4,914	0.08%
2023/05/16	1	90.30	1	91.00	90.30	0	5,100	0.00%
2023/05/15	0	0.00	1	90.00	90.00	-1	5,183	-0.02%
2023/05/12	3	89.60	4	90.00	90.00	-1	5,345	-0.02%
2023/05/11	2	89.60	2	90.00	90.00	0	5,359	0.00%
2023/05/09	3	89.87	3	89.83	90.00	0	5,507	0.00%
2023/05/08	1	89.80	1	90.30	89.80	0	5,594	0.00%
2023/05/05	1	89.70	1	89.90	89.70	0	5,685	0.00%
2023/05/04	3	87.50	5	88.98	89.30	-2	5,810	-0.03%
2023/05/03	4	87.93	3	88.20	88.20	1	5,880	0.02%
2023/05/02	4.1	86.69	4	87.23	87.50	0.1	6,204	0.00%
2023/04/28	3	87.23	2	86.70	86.70	1	6,490	0.02%
2023/04/27	4	85.53	4	85.75	85.60	0	6,575	0.00%
2023/04/26	3	85.33	6	85.30	85.50	-3	6,624	-0.05%
2023/04/25	8	88.05	3	87.93	87.00	5	6,709	0.07%
2023/04/24	4.5	89.13	2	89.95	88.90	2.5	6,824	0.04%
2023/04/21	3	90.63	3	91.30	90.20	0	6,869	0.00%
2023/04/20	3	90.63	1	91.30	90.30	2	6,978	0.03%
2023/04/19	4.5	91.93	4	92.45	90.90	0.5	7,214	0.01%
2023/04/18	1	92.70	0	0.00	92.10	1	7,596	0.01%
2023/04/14	1.1	94.82	0	0.00	94.60	1.1	7,735	0.01%
2023/04/13	0.1	94.20	4	94.15	94.00	-4	7,704	-0.05%
2023/04/12	1	94.00	10	94.40	94.30	-9	7,684	-0.12%
2023/04/11	3	94.87	1	95.00	94.90	2	7,706	0.03%
2023/04/10	1	96.20	1	94.80	94.60	0	7,762	0.00%
2023/04/07	3	96.27	0	0.00	95.70	3	7,768	0.04%
2023/04/06	0	0.00	4.3	96.51	95.90	-4.3	7,777	-0.05%
2023/03/31	1	96.90	0	0.00	96.90	1	7,782	0.01%
2023/03/30	4	96.30	4	97.40	97.50	0	7,815	0.00%
2023/03/29	2	96.85	2	95.85	96.00	0	7,814	0.00%
2023/03/27	2	99.45	2.2	99.01	99.00	-0.2	7,922	0.00%
2023/03/24	4	98.45	4.3	98.53	98.50	-0.3	7,889	0.00%
2023/03/23	0	0.00	9	97.81	98.00	-9	7,842	-0.11%
2023/03/22	0.1	94.60	0	0.00	94.20	0.1	7,774	0.00%
2023/03/21	1	94.00	1	94.80	93.70	0	7,849	0.00%
2023/03/20	4	95.70	0	0.00	94.60	4	7,920	0.05%
2023/03/16	1	91.20	3	91.80	91.80	-2	7,841	-0.03%
2023/03/15	2	92.50	5	91.94	91.50	-3	7,893	-0.04%
2023/03/14	6	91.19	4	91.73	91.00	2	7,937	0.03%
2023/03/10	9	91.93	5	91.42	91.70	4	7,997	0.05%
2023/03/09	4	94.38	0	0.00	93.90	4	8,118	0.05%
2023/03/08	1	94.60	0	0.00	94.80	1	8,138	0.01%
2023/03/07	1	93.50	4	94.43	94.40	-3	8,131	-0.04%
2023/03/06	0	92.70	11	94.15	94.30	-11	8,136	-0.13%
2023/03/03	9	92.79	4	93.25	91.60	5	8,105	0.06%
2023/03/02	4	92.40	7	91.99	92.60	-3	8,090	-0.04%
2023/03/01	4	92.23	3	92.83	93.40	1	8,175	0.01%
2023/02/24	2	93.40	2	94.70	92.50	0	8,181	0.00%
2023/02/23	2.1	92.77	0.2	93.60	93.40	1.8	8,204	0.02%
2023/02/22	9	91.11	8.1	91.89	91.70	0.9	8,356	0.01%
2023/02/21	5	95.30	8	95.29	95.00	-3	8,345	-0.04%
2023/02/20	0	0.00	2	92.30	93.50	-2	8,479	-0.02%
2023/02/17	5	91.66	2	92.15	92.40	3	8,752	0.03%
2023/02/16	2	92.55	3	93.03	92.70	-1	8,847	-0.01%
2023/02/15	19	93.91	5	92.66	92.40	14	9,097	0.15%
2023/02/14	3	96.57	3	97.47	97.20	0	9,016	0.00%
2023/02/13	9	96.00	8	96.38	96.80	1	9,109	0.01%
2023/02/10	1	96.90	3.2	97.94	98.70	-2.2	9,040	-0.02%
2023/02/08	3.2	97.30	0	0.00	95.70	3.2	8,956	0.04%
2023/02/07	1.1	93.75	6	94.78	95.30	-4.9	8,863	-0.06%
2023/02/06	6	94.58	2	94.10	93.60	4	9,066	0.04%
2023/02/03	5	96.30	3	96.77	96.60	2	9,038	0.02%
2023/02/02	7.1	97.48	4	98.25	96.80	3.1	9,008	0.03%
2023/02/01	5	97.44	4	97.33	97.20	1	8,912	0.01%
2023/01/31	2	96.85	4	98.13	99.70	-2	8,795	-0.02%
2023/01/30	0	0.00	7.4	98.38	101.00	-7.4	8,464	-0.09%
2023/01/17	0	0.00	5.4	91.34	92.00	-5.4	8,194	-0.07%
2023/01/16	0.1	88.80	2	89.30	89.30	-1.9	8,114	-0.02%
2023/01/13	5.2	89.17	4	89.05	88.20	1.2	8,124	0.01%
2023/01/12	6.4	89.37	3	90.13	90.00	3.4	8,014	0.04%
2023/01/11	0.2	92.40	0	0.00	92.60	0.2	7,883	0.00%
2023/01/10	0	0.00	15	92.10	91.70	-15	7,836	-0.19%
2023/01/09	2	91.65	3.5	91.87	93.40	-1.5	7,676	-0.02%
2023/01/06	5	90.06	13.6	90.26	90.80	-8.6	7,420	-0.12%
2023/01/05	5	84.90	13.6	84.43	84.80	-8.6	6,972	-0.12%
2023/01/04	1	79.30	1	80.80	80.50	0	6,909	0.00%
2023/01/03	0	0.00	2.3	79.17	80.00	-2.3	6,966	-0.03%
2022/12/30	1.2	78.40	2	78.55	77.50	-0.8	6,966	-0.01%
2022/12/29	2	76.80	2	77.25	77.80	0	6,994	0.00%
2022/12/28	8.8	79.14	4.3	78.00	77.80	4.5	7,004	0.06%
2022/12/27	1	80.90	1.2	81.88	81.10	-0.2	6,983	0.00%
2022/12/26	3	80.60	1	80.40	80.40	2	6,977	0.03%
2022/12/23	3	81.20	7	81.39	81.50	-4	7,006	-0.06%
2022/12/22	8	83.14	3.2	84.06	82.90	4.8	7,051	0.07%
2022/12/20	3.6	82.44	0.2	84.60	81.30	3.4	7,064	0.05%
2022/12/19	1.3	85.18	11.2	84.94	84.60	-9.9	7,070	-0.14%
2022/12/16	5	81.46	4	81.68	82.30	1	6,965	0.01%
2022/12/15	4	82.90	4	83.30	82.90	0	6,970	0.00%
2022/12/14	4	82.95	1	83.10	83.50	3	7,154	0.04%
2022/12/13	1	85.90	2	86.75	83.80	-1	7,106	-0.01%
2022/12/12	3	83.37	1	84.00	83.90	2	7,001	0.03%
2022/12/09	2	82.90	2	83.70	83.20	0	6,948	0.00%
2022/12/08	0.2	83.60	0	0.00	82.90	0.2	6,914	0.00%
2022/12/07	2.2	83.84	2	84.75	83.30	0.2	6,902	0.00%
2022/12/06	4	85.15	4	85.48	84.80	0	6,881	0.00%
2022/12/05	0	0.00	0.5	87.16	86.50	-0.5	6,886	-0.01%
2022/12/02	2	86.70	2.1	87.02	86.80	-0.1	6,936	0.00%
2022/12/01	0	0.00	5.7	85.57	87.10	-5.7	6,920	-0.08%
2022/11/30	3.1	82.43	1	82.70	82.30	2.1	6,787	0.03%
2022/11/29	2	83.10	2	83.55	83.30	0	6,734	0.00%
2022/11/28	1	82.70	1	83.60	83.50	0	6,752	0.00%
2022/11/25	1	83.40	1.2	83.98	83.90	-0.2	6,770	0.00%
2022/11/24	3	83.30	1	83.60	84.40	2	6,781	0.03%
2022/11/23	8	84.43	5	84.42	83.20	3	6,779	0.04%
2022/11/22	7	83.64	8	83.94	83.50	-1	6,750	-0.01%
2022/11/21	13	85.51	2.1	87.76	83.70	10.9	6,762	0.16%
2022/11/18	16	89.73	0.2	88.00	88.10	15.9	6,627	0.24%
2022/11/17	8.1	85.67	19.3	89.53	90.70	-11.2	6,483	-0.17%
2022/11/16	4	87.38	11.1	86.51	87.20	-7	6,395	-0.11%
2022/11/15	13.3	84.99	6.2	85.09	85.50	7.1	6,169	0.12%
2022/11/14	0.5	81.45	1.4	80.04	80.80	-0.9	5,930	-0.02%
2022/11/11	7	80.61	9.1	80.53	80.90	-2.1	5,877	-0.04%
2022/11/10	0.9	73.83	17	73.96	74.10	-16.1	5,629	-0.29%
2022/11/09	0.3	72.00	0.4	70.55	73.00	-0.1	5,590	0.00%
2022/11/08	2	69.20	0	0.00	69.10	2	5,547	0.04%
2022/11/07	2	66.40	2	66.05	67.50	0	5,611	0.00%
2022/11/04	1	64.40	1	65.20	65.30	0	5,641	0.00%
2022/11/02	19.2	64.74	17	65.40	66.00	2.2	5,664	0.04%
2022/11/01	3	67.77	1.2	68.03	68.10	1.8	5,487	0.03%
2022/10/31	1	66.40	2	66.20	66.40	-1	5,609	-0.02%
2022/10/28	1	63.80	1	64.50	64.10	0	5,730	0.00%
2022/10/27	2	64.80	2	63.50	64.80	0	5,940	0.00%
2022/10/26	1	62.30	2	61.90	61.90	-1	6,062	-0.02%
2022/10/25	4	63.65	0	0.00	62.60	4	6,094	0.07%
2022/10/24	1	65.00	1	65.50	64.80	0	6,098	0.00%
2022/10/21	0	0.00	7	64.41	63.50	-7	6,095	-0.11%
2022/10/20	3	61.40	3	61.70	62.40	0	6,036	0.00%
2022/10/19	2	62.95	1	64.00	62.70	1	6,039	0.02%
2022/10/17	0	0.00	1	63.10	63.70	-1	6,099	-0.02%
2022/10/14	0	0.00	1	63.50	63.50	-1	6,156	-0.02%
2022/10/13	0	60.50	0	0.00	60.30	0	6,187	0.00%
2022/10/11	3	62.33	0	0.00	61.00	3	6,153	0.05%
2022/10/06	0	0.00	1	68.70	68.80	-1	6,221	-0.02%
2022/10/05	1	68.30	1	69.50	68.50	0	6,257	0.00%
2022/10/04	1	67.50	0	0.00	67.30	1	6,284	0.02%
2022/10/03	0	0.00	2	64.90	65.10	-2	6,301	-0.03%
2022/09/30	0	0.00	1	62.20	65.00	-1	6,420	-0.02%
2022/09/29	2	64.15	1	64.40	63.50	1	6,543	0.02%
2022/09/27	3	64.90	2	65.19	65.00	1	6,635	0.01%
2022/09/26	3	65.20	24	66.40	64.40	-21	6,777	-0.31%
2022/09/23	0	0.00	1	68.00	68.00	-1	6,817	-0.01%
2022/09/22	5	68.36	3	68.20	68.00	2	6,930	0.03%
2022/09/21	7	69.11	8	69.20	69.80	-1	6,932	-0.01%
2022/09/20	1.3	72.24	0	0.00	72.20	1.3	6,749	0.02%
2022/09/19	4	72.78	1	72.60	72.50	3	6,756	0.04%
2022/09/16	3	73.70	0	0.00	73.10	3	6,796	0.04%
2022/09/15	9	75.67	4	75.20	75.40	5	6,849	0.07%
2022/09/14	5	73.40	1	73.30	73.80	4	6,947	0.06%
2022/09/13	15	75.52	6	75.53	75.50	9	6,951	0.13%
2022/09/12	6	75.12	5	75.46	75.00	1	6,943	0.01%
2022/09/08	0	0.00	1	74.00	74.00	-1	6,996	-0.01%
2022/09/07	2	70.30	4	71.48	71.80	-2	6,988	-0.03%
2022/09/06	2	71.90	2	72.85	71.80	0	6,980	0.00%
2022/09/05	3	70.93	4	71.43	71.50	-1	7,060	-0.01%
2022/09/02	3	72.40	2	72.55	72.00	1	7,206	0.01%
2022/09/01	2	72.90	0	0.00	72.50	2	7,189	0.03%
2022/08/31	2	72.60	2	74.25	74.40	0	7,156	0.00%
2022/08/29	5.3	72.68	2	72.95	73.20	3.3	7,129	0.05%
2022/08/26	0	0.00	3.1	76.48	76.60	-3.1	7,096	-0.04%
2022/08/25	3	74.93	1	75.40	75.00	2	7,080	0.03%
2022/08/24	1	75.10	2	75.50	75.20	-1	7,171	-0.01%
2022/08/23	1	74.40	1	74.80	74.20	0	7,223	0.00%
2022/08/22	4.1	74.20	1.5	74.72	74.10	2.6	7,228	0.04%
2022/08/19	4	75.38	1	75.90	75.00	3	7,267	0.04%
2022/08/18	2	75.60	2	75.95	76.00	0	7,292	0.00%
2022/08/17	0	0.00	1	76.60	77.20	-1	7,294	-0.01%
2022/08/16	3	77.00	0	0.00	76.20	3	7,369	0.04%
2022/08/15	4	78.15	0.2	77.70	78.20	3.8	7,379	0.05%
2022/08/12	1	75.10	1	75.00	76.60	0	7,295	0.00%
2022/08/11	1	73.90	9	73.28	73.90	-8	7,205	-0.11%
2022/08/10	7	70.53	2	70.65	70.40	5	7,157	0.07%
2022/08/09	4	71.58	4	71.78	72.00	0	7,132	0.00%
2022/08/08	1.4	73.91	0	0.00	73.40	1.4	7,087	0.02%
2022/08/05	3.1	75.10	3.2	74.76	74.90	-0.1	7,031	0.00%
2022/08/04	1	69.90	18.1	71.85	73.00	-17.1	6,886	-0.25%
2022/08/03	4	69.68	18	70.20	69.70	-14	6,740	-0.21%
2022/08/02	22.1	67.85	0	0.00	68.20	22.1	6,575	0.34%
2022/08/01	10	70.77	0	0.00	70.70	10	6,525	0.15%
2022/07/26	1.2	70.92	0	0.00	71.00	1.2	6,483	0.02%
2022/07/25	2	73.30	0	0.00	72.80	2	6,465	0.03%
2022/07/21	1	75.90	0	0.00	75.90	1	6,501	0.02%
2022/07/20	1	75.10	1	75.10	73.50	0	6,451	0.00%
2022/07/15	3	73.00	3.1	72.52	73.10	-0.1	6,416	0.00%
2022/07/14	0	0.00	4	69.90	70.90	-4	6,348	-0.06%
2022/07/13	2	69.90	10	69.65	68.90	-8	6,320	-0.13%
2022/07/12	5.1	67.02	0	0.00	67.90	5.1	6,267	0.08%
2022/07/08	5	71.60	9.1	72.35	71.80	-4.1	6,256	-0.07%
2022/07/07	3	68.17	16	69.18	69.70	-13	6,167	-0.21%
2022/07/06	8	67.25	1	65.70	65.30	7	6,078	0.12%
2022/07/05	0	0.00	7	68.50	69.10	-7	6,028	-0.12%
2022/07/04	1.1	67.32	2	67.55	67.50	-0.9	5,980	-0.02%
2022/07/01	2	75.80	2	77.30	73.30	0	5,839	0.00%
2022/06/30	3.4	77.21	1	76.90	76.80	2.4	5,892	0.04%
2022/06/29	0.4	80.65	6	80.37	79.90	-5.6	5,768	-0.10%
2022/06/28	1	84.50	1	85.00	82.80	0	5,701	0.00%
2022/06/27	1	85.40	1	84.50	85.00	0	5,706	0.00%
2022/06/24	2	83.55	2	83.80	83.10	0	5,673	0.00%
2022/06/23	1.3	83.73	1	84.00	83.00	0.3	5,631	0.01%
2022/06/22	2.4	85.04	2	84.40	83.70	0.4	5,546	0.01%
2022/06/21	2	89.50	0	0.00	89.40	2	5,431	0.04%
2022/06/20	2	90.50	2	90.70	89.10	0	5,392	0.00%
2022/06/17	0.3	90.87	30	90.60	90.60	-29.7	5,349	-0.56%
2022/06/16	1.2	96.08	1	97.00	93.00	0.2	5,242	0.00%
2022/06/15	3.1	95.88	1	97.00	95.50	2.1	5,177	0.04%
2022/06/14	3	95.47	6	94.52	96.50	-3	5,245	-0.06%
2022/06/13	21.4	96.34	1.2	96.71	95.60	20.2	5,217	0.39%
2022/06/10	1	102.00	2	102.00	101.50	-1	5,137	-0.02%
2022/06/09	1	102.50	3	102.50	102.00	-2	5,134	-0.04%
2022/06/08	2	102.75	3	102.00	103.00	-1	5,149	-0.02%
2022/06/07	1	101.50	0	0.00	101.50	1	5,202	0.02%
2022/06/06	3	102.33	4	101.75	102.50	-1	5,222	-0.02%
2022/06/02	14.1	101.05	1	101.00	101.00	13.1	5,241	0.25%
2022/06/01	11	104.00	1	104.00	103.50	10	5,270	0.19%
2022/05/31	1	103.00	12.1	104.00	107.00	-11.1	5,238	-0.21%
2022/05/30	3	100.93	5	100.24	103.50	-2	5,156	-0.04%
2022/05/27	2	98.15	4	98.58	98.20	-2	5,112	-0.04%
2022/05/26	8.3	98.50	1	99.90	97.40	7.3	5,127	0.14%
2022/05/25	6.1	99.47	8	99.80	101.00	-1.9	5,078	-0.04%
2022/05/24	16	101.57	11	101.64	99.80	5	5,092	0.10%
2022/05/23	7	106.79	3	107.83	106.50	4	4,966	0.08%
2022/05/20	2	105.25	4	107.13	107.50	-2	4,925	-0.04%
2022/05/19	1	104.00	4	105.75	106.50	-3	4,918	-0.06%
2022/05/18	3	108.33	2	108.75	107.50	1	4,905	0.02%
2022/05/17	3	106.83	6	106.25	107.00	-3	4,887	-0.06%
2022/05/16	1	104.00	0	0.00	104.50	1	4,925	0.02%
2022/05/13	4	104.00	0	0.00	104.00	4	5,057	0.08%
2022/05/12	1	102.00	3	101.00	101.00	-2	5,143	-0.04%
2022/05/11	2	101.50	5	102.20	102.00	-3	5,200	-0.06%
2022/05/10	7	98.43	6	98.87	101.00	1	5,295	0.02%
2022/05/09	5.1	101.98	0	0.00	99.50	5.1	5,337	0.10%
2022/05/06	1	107.00	3	105.17	107.50	-2	5,360	-0.04%
2022/05/05	6	105.67	6	107.17	107.50	0	5,477	0.00%
2022/05/04	1	105.50	2	105.50	105.50	-1	5,627	-0.02%
2022/04/29	2	106.00	1	106.50	105.50	1	5,680	0.02%
2022/04/28	4	103.63	3	103.67	103.50	1	5,771	0.02%
2022/04/27	4.1	97.81	6	97.70	98.50	-2	5,692	-0.03%
2022/04/26	5	102.70	2	103.50	102.00	3	5,651	0.05%
2022/04/25	1.2	101.54	6	102.50	103.00	-4.8	5,679	-0.08%
2022/04/22	3	106.67	1	107.50	106.00	2	5,704	0.04%
2022/04/21	3	108.17	2	108.50	109.00	1	5,748	0.02%
2022/04/20	1	109.50	1	110.00	109.00	0	5,791	0.00%
2022/04/19	1	109.00	1	109.50	108.00	0	5,852	0.00%
2022/04/18	1	108.50	1	109.00	108.00	0	5,931	0.00%
2022/04/15	1.1	108.48	1	107.50	108.00	0.1	5,999	0.00%
2022/04/12	0.1	113.50	0	0.00	112.50	0.1	6,048	0.00%
2022/04/08	0.1	116.00	0	0.00	116.50	0.1	6,153	0.00%
2022/04/07	3	118.50	2	118.75	117.00	1	6,111	0.02%
2022/04/06	10.2	115.33	2	116.25	118.00	8.2	6,035	0.14%
2022/04/01	1	122.00	0	0.00	122.00	1	5,870	0.02%
2022/03/31	1	124.00	1	124.50	124.50	0	5,845	0.00%
2022/03/30	1	124.50	2	124.50	124.00	-1	5,856	-0.02%
2022/03/29	1	121.00	1	121.50	121.00	0	5,859	0.00%
2022/03/25	1	122.50	1	122.00	122.00	0	5,861	0.00%
2022/03/24	5	121.70	0	0.00	122.00	5	5,851	0.09%
2022/03/22	1	123.50	1	124.00	123.50	0	5,916	0.00%
2022/03/18	1	123.00	1	123.50	124.00	0	6,003	0.00%
2022/03/17	0	0.00	2.1	123.76	123.00	-2.1	6,109	-0.03%
2022/03/16	0.1	116.00	0	0.00	115.00	0.1	6,054	0.00%
2022/03/15	1.1	117.23	20	116.00	116.50	-18.9	6,112	-0.31%
2022/03/14	5	122.50	19	122.71	123.50	-14	6,127	-0.23%
2022/03/11	20	124.00	2	124.25	124.50	18	6,176	0.29%
2022/03/10	2	123.75	1	125.00	124.00	1	6,202	0.02%
2022/03/09	2	121.75	1.1	122.50	122.00	1	6,295	0.02%
2022/03/08	0.1	121.00	4	122.00	121.00	-3.9	6,490	-0.06%
2022/03/07	2.1	124.00	1	125.00	123.50	1.1	6,505	0.02%
2022/03/04	3.2	126.87	0	0.00	127.00	3.2	6,506	0.05%
2022/03/03	2	134.00	0.2	132.75	132.50	1.8	6,442	0.03%
2022/03/02	1	131.00	2	130.50	133.50	-1	6,430	-0.02%
2022/03/01	1.2	126.54	3.1	127.71	130.00	-1.9	6,379	-0.03%
2022/02/25	2	125.50	2	125.50	125.50	0	6,344	0.00%
2022/02/24	1.8	125.21	0.5	125.50	125.00	1.3	6,354	0.02%
2022/02/23	1	125.50	1.2	126.00	124.50	-0.2	6,327	0.00%
2022/02/21	2	126.75	2	126.75	126.50	0	6,396	0.00%
2022/02/18	1	128.50	1	127.50	128.00	0	6,436	0.00%
2022/02/17	2	129.25	2.2	128.55	129.00	-0.2	6,487	0.00%
2022/02/16	3	129.33	3.1	130.16	129.50	-0.1	6,529	0.00%
2022/02/15	3.1	128.66	3	126.50	127.00	0.1	6,571	0.00%
2022/02/14	2	125.75	2	126.25	124.00	0	6,467	0.00%
2022/02/11	12	130.88	3	130.50	131.50	9	6,450	0.14%
2022/02/10	12	129.63	5.3	129.63	130.50	6.7	6,657	0.10%
2022/02/09	8.3	126.83	2	125.00	127.50	6.3	6,697	0.09%
2022/02/08	4	123.50	1	124.50	123.50	3	6,783	0.04%
2022/02/07	0.1	126.50	0	0.00	123.50	0.1	6,906	0.00%
2022/01/26	5	130.40	1	130.00	130.50	4	7,198	0.06%
2022/01/25	1	138.00	2	137.50	139.00	-1	7,862	-0.01%
2022/01/24	1	138.00	1	137.50	137.50	0	7,934	0.00%
2022/01/21	2	135.50	0	0.00	138.00	2	8,056	0.02%
2022/01/20	2	139.26	2	139.50	140.50	0	8,134	0.00%
2022/01/19	1	138.50	1.1	139.05	138.50	-0.1	8,317	0.00%
2022/01/18	7	141.57	2	141.50	141.50	5	8,424	0.06%
2022/01/17	8	140.63	6	141.08	140.50	2	8,472	0.02%
2022/01/14	2	138.00	1	140.00	139.00	1	8,543	0.01%
2022/01/13	1.1	141.73	1	142.50	139.00	0.1	8,517	0.00%
2022/01/12	1	141.00	1	141.50	142.00	0	8,556	0.00%
2022/01/11	6	139.25	0	0.00	139.50	6	8,566	0.07%
2022/01/10	11	142.09	1	144.00	143.00	10	8,543	0.12%
2022/01/07	6	144.58	2	146.50	142.50	4	8,724	0.05%
2022/01/06	2.1	145.81	0	0.00	147.00	2.1	8,756	0.02%
2022/01/05	1	148.50	0	0.00	148.50	1	8,905	0.01%
2022/01/04	2	150.51	0	0.00	150.50	2	8,975	0.02%
2022/01/03	3	150.83	1	153.50	151.50	2	9,042	0.02%
2021/12/30	1	158.00	1	159.00	158.00	0	9,138	0.00%
2021/12/28	0	0.00	1	159.49	160.00	-1	9,597	-0.01%
2021/12/27	0	0.00	2	158.25	157.50	-2	9,682	-0.02%
2021/12/23	2	155.75	0	0.00	155.50	2	9,998	0.02%
2021/12/22	1	158.00	2	157.49	158.00	-1	10,209	-0.01%
2021/12/21	1	157.00	0	0.00	157.00	1	10,272	0.01%
2021/12/20	0	0.00	2	155.50	154.50	-2	10,347	-0.02%
2021/12/15	0.1	151.50	2	154.00	154.00	-2	10,864	-0.02%
2021/12/13	3	150.50	0.1	150.00	150.00	2.9	11,234	0.03%
2021/12/10	1	153.00	0.1	153.50	153.50	0.9	11,331	0.01%
2021/12/09	2	153.00	2	153.25	153.50	0	11,675	0.00%
2021/12/08	4	160.12	1	159.00	159.00	3	12,110	0.03%
2021/12/07	1	162.50	1	162.50	162.00	0	12,681	0.00%
2021/12/06	0	0.00	3	162.67	165.00	-3	12,952	-0.02%
2021/12/03	2	162.50	4	164.25	164.00	-2	13,313	-0.02%
2021/12/02	2	163.50	3	162.50	165.00	-1	13,767	-0.01%
2021/12/01	1	153.50	3	156.17	157.50	-2	14,155	-0.01%
2021/11/30	0	0.00	2	152.50	155.00	-2	14,518	-0.01%
2021/11/26	2.2	150.50	3	149.33	148.00	-0.8	14,896	-0.01%
2021/11/25	0.2	151.50	1	152.50	151.50	-0.8	14,949	-0.01%
2021/11/24	3	150.83	0	0.00	151.00	3	15,122	0.02%
2021/11/23	1	153.50	0	0.00	153.50	1	15,266	0.01%
2021/11/22	0	0.00	1	160.00	159.50	-1	15,438	-0.01%
2021/11/18	0	0.00	2	156.25	156.00	-2	15,866	-0.01%
2021/11/17	0	0.00	8	153.81	154.50	-8	16,082	-0.05%
2021/11/16	2	150.50	2	151.00	151.00	0	16,201	0.00%
2021/11/15	3	155.83	0	0.00	153.50	3	16,248	0.02%
2021/11/12	1	157.00	2	155.25	154.00	-1	16,476	-0.01%
2021/11/11	1	150.50	1	152.55	153.00	0	16,472	0.00%
2021/11/10	0	0.00	2.1	152.96	154.00	-2.1	16,671	-0.01%
2021/11/09	1	156.00	0	0.00	155.50	1	16,820	0.01%
2021/11/08	1	150.00	4.1	148.90	150.50	-3.1	16,970	-0.02%
2021/11/05	5.1	146.78	3	146.83	144.50	2.1	17,155	0.01%
2021/11/04	7	144.64	2	147.25	143.50	5	17,580	0.03%
2021/11/03	10	153.90	11	152.23	151.50	-1	17,469	-0.01%
2021/11/02	13	158.85	10.1	159.26	158.00	2.9	17,754	0.02%
2021/11/01	0	0.00	0.2	148.50	148.50	-0.2	17,649	0.00%
2021/10/29	6	141.33	5	143.70	144.50	1	17,622	0.01%
2021/10/28	2	145.75	3	143.00	143.00	-1	17,507	-0.01%
2021/10/27	3	147.16	4	147.25	149.00	-1	17,344	-0.01%
2021/10/26	2	141.75	3	144.17	143.50	-1	17,224	-0.01%
2021/10/25	5	139.80	6	140.75	141.00	-1	17,090	-0.01%
2021/10/22	5	141.90	1	143.50	143.50	4	17,034	0.02%
2021/10/21	1	143.00	2	143.00	143.00	-1	16,896	-0.01%
2021/10/20	3.2	147.89	0	0.00	146.50	3.2	16,829	0.02%
2021/10/19	1	143.50	0	0.00	145.50	1	16,704	0.01%
2021/10/18	5.1	141.40	7	140.21	140.50	-1.9	16,617	-0.01%
2021/10/15	5	144.90	13	145.04	144.00	-8	16,585	-0.05%
2021/10/13	3.3	137.35	3	139.67	138.00	0.2	16,360	0.00%
2021/10/12	0	144.50	1	142.00	141.00	-1	16,162	-0.01%
2021/10/08	2	147.00	1	147.50	147.00	1	16,055	0.01%
2021/10/07	2	150.25	1	151.00	150.00	1	15,897	0.01%
2021/10/06	4	148.00	8	149.00	149.00	-4	15,732	-0.03%
2021/10/05	5	142.80	5	145.30	145.50	0	15,557	0.00%
2021/10/04	3	151.50	9	144.33	144.00	-6	15,271	-0.04%
2021/10/01	3	146.00	25	147.14	149.00	-22	15,191	-0.14%
2021/09/30	0	0.00	2	150.25	151.50	-2	15,062	-0.01%
2021/09/29	5	147.48	5	144.20	144.50	0	14,878	0.00%
2021/09/28	8	153.19	0	0.00	155.50	8	14,638	0.05%
2021/09/27	2.2	155.43	1	157.50	154.50	1.2	14,562	0.01%
2021/09/24	0.2	157.50	14	157.04	157.50	-13.8	14,499	-0.10%
2021/09/23	12.2	153.40	15	157.03	152.00	-2.9	14,371	-0.02%
2021/09/22	21	154.43	5	154.00	154.00	16	14,150	0.11%
2021/09/17	26.5	160.17	10	156.65	162.00	16.5	13,947	0.12%
2021/09/16	8	159.25	10	157.25	157.00	-2	13,727	-0.01%
2021/09/15	12	158.50	9	158.06	158.50	3	13,534	0.02%
2021/09/14	55	163.65	49	160.05	160.00	6	13,350	0.04%
2021/09/13	22	172.59	10	174.60	162.00	12	13,011	0.09%
2021/09/10	10	172.10	11.2	172.60	173.50	-1.2	12,479	-0.01%
2021/09/09	19	159.13	19	161.61	164.00	0	11,860	0.00%
2021/09/08	10.2	163.82	6.6	160.47	158.00	3.6	11,556	0.03%
2021/09/07	14.2	167.91	14	167.64	171.50	0.2	11,313	0.00%
2021/09/06	26.2	165.80	13	166.12	165.00	13.2	10,853	0.12%
2021/09/03	17	157.15	23	158.65	158.50	-6	10,229	-0.06%
2021/09/02	20	155.93	14.1	155.05	153.00	5.9	9,846	0.06%
2021/09/01	4.2	150.52	15	150.57	151.00	-10.8	9,499	-0.11%
2021/08/31	2	146.00	2	146.75	148.00	0	9,384	0.00%
2021/08/30	14.2	149.14	4	148.25	149.00	10.2	9,304	0.11%
2021/08/27	0.1	148.50	11	149.50	148.50	-10.9	9,135	-0.12%
2021/08/26	13	147.35	1	147.50	144.00	12	8,977	0.13%
2021/08/25	6	148.50	5	145.40	145.50	1	8,809	0.01%
2021/08/24	0	0.00	20.1	141.37	142.50	-20.1	8,417	-0.24%
2021/08/23	3	139.50	11.2	142.88	138.50	-8.2	8,223	-0.10%
2021/08/20	22	131.95	3.2	133.18	131.50	18.9	8,078	0.23%
2021/08/19	3.1	137.48	4	136.25	136.00	-0.9	8,033	-0.01%
2021/08/18	5.2	135.75	3.2	134.90	137.00	2.1	7,956	0.03%
2021/08/17	3.1	136.29	5	135.80	136.50	-1.9	7,737	-0.02%
2021/08/16	6.2	137.44	2	136.75	137.50	4.2	7,663	0.05%
2021/08/13	3	141.17	4	142.50	141.50	-1	7,476	-0.01%
2021/08/12	18	148.36	17	147.97	145.00	1	7,264	0.01%
2021/08/11	6.1	146.06	5	144.10	144.00	1.1	6,871	0.02%
2021/08/10	16	151.63	16.7	147.54	146.50	-0.7	6,610	-0.01%
2021/08/09	3	142.50	3	143.50	143.00	0	6,104	0.00%
2021/08/06	12	147.34	7	145.36	143.00	5	6,073	0.08%
2021/08/05	115	135.25	118.7	138.40	146.50	-3.7	5,508	-0.07%	大買/大賣/
2021/08/04	0	0.00	5	133.50	133.50	-5	4,873	-0.10%
2021/08/03	0	0.00	2	120.50	121.50	-2	4,888	-0.04%
2021/07/30	0	0.00	1	116.00	115.50	-1	4,889	-0.02%
2021/07/28	6	111.00	0	0.00	111.50	6	5,217	0.12%
2021/07/27	0	0.00	1	114.00	113.50	-1	5,298	-0.02%
2021/07/22	0	0.00	6	117.25	117.00	-6	5,492	-0.11%
2021/07/19	7	111.64	0	0.00	113.00	7	5,590	0.13%
2021/07/16	0	0.00	0.1	117.75	117.50	-0.1	5,552	0.00%
2021/07/13	3.1	120.00	6	119.50	119.00	-2.9	5,563	-0.05%
2021/07/12	0	0.00	3	116.00	116.00	-3	5,611	-0.05%
2021/07/05	0	0.00	1	118.50	118.00	-1	6,113	-0.02%
2021/07/01	0	0.00	0.3	117.65	116.00	-0.3	6,250	0.00%
2021/06/30	2.3	118.67	2	117.00	118.00	0.3	6,327	0.00%
2021/06/29	0	0.00	1	117.00	117.50	-1	6,354	-0.02%
2021/06/28	3	116.00	0	0.00	116.00	3	6,417	0.05%
2021/06/24	0	0.00	1.3	119.77	118.00	-1.3	6,472	-0.02%
2021/06/23	1.2	119.50	1	119.50	120.50	0.2	6,502	0.00%
2021/06/22	1	117.50	0.1	118.81	118.00	0.9	6,580	0.01%
2021/06/21	0.1	119.12	0.2	118.75	121.00	-0.1	6,606	0.00%
2021/06/18	0.2	122.83	0.2	123.50	122.00	-0.1	6,651	0.00%
2021/06/17	1.2	121.48	0	0.00	123.50	1.2	6,636	0.02%
2021/06/16	1.1	122.55	3.2	125.63	121.50	-2.1	6,721	-0.03%
2021/06/15	3.3	123.30	6.1	121.65	124.00	-2.8	6,686	-0.04%
2021/06/11	1	118.50	0	118.00	117.50	1	6,690	0.01%
2021/06/10	2	116.50	2	117.50	116.00	0	6,782	0.00%
2021/06/09	3	114.00	0	0.00	114.00	3	6,813	0.04%
2021/06/08	1	114.50	0	114.07	114.50	1	6,997	0.01%
2021/06/07	0	112.00	0	0.00	113.50	0	7,198	0.00%
2021/06/04	0	0.00	1.1	114.48	114.00	-1.1	7,374	-0.01%
2021/06/02	0	0.00	1	119.00	116.00	-1	7,656	-0.01%
2021/05/31	1	118.00	0.1	117.00	118.00	0.9	7,947	0.01%
2021/05/28	2.1	116.52	7	118.21	117.00	-4.9	8,124	-0.06%
2021/05/27	3	115.00	1.1	114.59	116.50	1.9	8,110	0.02%
2021/05/26	1.1	112.98	3	113.33	113.00	-2	8,165	-0.02%
2021/05/25	3	111.33	2	111.50	112.50	1	8,145	0.01%
2021/05/24	0	0.00	1	108.00	108.00	-1	8,137	-0.01%
2021/05/21	1	109.50	0	0.00	109.00	1	8,204	0.01%
2021/05/20	0.9	107.00	0	0.00	105.50	0.9	8,217	0.01%
2021/05/19	0	0.00	1	107.50	106.50	-1	8,269	-0.01%
2021/05/18	1	105.06	1	106.00	108.50	0	8,350	0.00%
2021/05/17	5	106.00	1	103.00	104.50	4	8,383	0.05%
2021/05/14	3	106.17	1	109.00	105.50	2	8,318	0.02%
2021/05/13	1	110.50	0.1	107.00	110.00	0.9	8,342	0.01%
2021/05/12	0	0.00	1	102.00	101.50	-1	8,514	-0.01%
2021/05/11	1	110.50	1	112.50	109.50	0	8,481	0.00%
2021/05/10	0	0.00	2	114.75	114.50	-2	8,426	-0.02%
2021/05/07	1.1	114.00	0	0.00	114.00	1.1	8,515	0.01%
2021/05/06	0.2	114.00	6	115.17	112.50	-5.8	8,587	-0.07%
2021/05/05	2	113.25	2	115.00	110.50	0	8,498	0.00%
2021/05/04	2	113.50	0	0.00	116.00	2	8,429	0.02%
2021/05/03	3	116.50	1	115.50	115.00	2	8,682	0.02%
2021/04/29	1	118.50	0	0.00	119.50	1	8,761	0.01%
2021/04/28	3	120.00	2	118.50	120.00	1	8,781	0.01%
2021/04/27	3	119.00	3.1	118.66	119.50	-0.1	8,896	0.00%
2021/04/26	5	118.70	4	120.13	118.50	1	8,923	0.01%
2021/04/23	2	115.25	1	115.50	116.50	1	8,894	0.01%
2021/04/22	1	114.00	1	113.50	113.50	0	9,041	0.00%
2021/04/21	1	113.50	0	0.00	113.50	1	9,049	0.01%
2021/04/20	2	116.00	5	114.40	115.00	-3	9,224	-0.03%
2021/04/16	1.1	117.93	7.4	116.55	116.50	-6.3	9,284	-0.07%
2021/04/15	2	112.00	1	114.00	114.00	1	9,303	0.01%
2021/04/14	0	0.00	3	113.83	113.00	-3	9,305	-0.03%
2021/04/13	1	116.99	4	116.63	116.50	-3	9,261	-0.03%
2021/04/12	2	116.75	3	115.67	116.00	-1	9,214	-0.01%
2021/04/09	6	115.08	5	115.40	116.50	1	9,116	0.01%
2021/04/08	1	112.50	4	111.00	112.50	-3	8,994	-0.03%
2021/04/07	2	111.00	2	111.00	111.00	0	8,990	0.00%
2021/04/06	3	111.33	2	111.75	112.00	1	8,939	0.01%
2021/04/01	1	109.00	3	109.50	110.00	-2	8,882	-0.02%
2021/03/31	1	108.00	2	109.25	108.00	-1	8,830	-0.01%
2021/03/30	1	108.00	1	109.00	110.00	0	8,746	0.00%
2021/03/26	0	0.00	1	106.50	107.00	-1	8,690	-0.01%
2021/03/25	0	105.00	2	105.50	106.00	-2	8,666	-0.02%
2021/03/24	3	105.17	1	106.50	105.50	2	8,611	0.02%
2021/03/23	0	0.00	0.3	109.50	108.50	-0.3	8,634	0.00%
2021/03/22	5.3	109.17	1.1	108.02	109.50	4.2	8,623	0.05%
2021/03/19	1.1	107.05	3.5	107.45	108.00	-2.4	8,674	-0.03%
2021/03/18	4.2	107.33	6	108.92	109.00	-1.8	8,613	-0.02%
2021/03/17	8	108.13	3.3	110.00	106.00	4.7	8,614	0.05%
2021/03/16	0	0.00	0.2	109.00	108.50	-0.2	8,584	0.00%
2021/03/15	2	106.00	2	106.50	106.00	0	8,767	0.00%
2021/03/12	0.3	105.50	5.5	105.75	106.50	-5.2	9,054	-0.06%
2021/03/11	2	102.25	0	0.00	102.00	2	9,045	0.02%
2021/03/10	5	101.10	2	101.75	100.50	3	8,877	0.03%
2021/03/09	3.2	99.93	1	101.51	102.50	2.2	8,724	0.02%
2021/03/08	2	103.75	0.9	103.94	103.50	1.1	8,592	0.01%
2021/03/05	1.1	104.73	3	105.33	106.00	-1.9	8,532	-0.02%
2021/03/04	1.2	110.07	1	108.50	108.50	0.2	8,465	0.00%
2021/03/03	9.1	111.96	1	112.50	112.50	8.1	8,319	0.10%
2021/03/02	1.3	115.88	0	0.00	115.00	1.3	8,190	0.02%
2021/02/26	6	117.58	3	118.17	116.00	3	8,162	0.04%
2021/02/24	0.2	120.50	0	0.00	122.00	0.2	8,444	0.00%
2021/02/23	3.5	122.74	0	0.00	122.00	3.5	8,511	0.04%
2021/02/22	2	125.00	20.2	125.00	125.50	-18.2	8,435	-0.22%
2021/02/19	1.2	124.67	21	124.55	124.50	-19.8	8,413	-0.24%
2021/02/18	54.1	124.44	51.2	123.52	123.50	2.8	8,373	0.03%
2021/02/17	0.2	127.50	2	126.25	126.50	-1.8	8,278	-0.02%
2021/02/05	1	127.50	0.8	127.06	126.00	0.2	8,186	0.00%
2021/02/04	2.4	124.40	1	125.50	126.50	1.4	8,143	0.02%
2021/02/03	22	126.23	12	124.54	127.00	10	8,047	0.12%
2021/02/02	5	117.70	2	118.00	118.00	3	7,806	0.04%
2021/02/01	4	111.63	3.3	113.42	115.00	0.7	7,775	0.01%
2021/01/29	1.2	116.28	2	116.50	112.00	-0.8	7,766	-0.01%
2021/01/28	16.2	119.69	1.1	120.92	117.00	15.1	7,864	0.19%
2021/01/27	0	122.50	0	0.00	122.50	0	7,762	0.00%
2021/01/26	3.1	127.44	2	125.25	123.00	1.1	7,665	0.01%
2021/01/25	22.3	128.15	15	128.63	129.50	7.3	7,524	0.10%
2021/01/22	5.2	121.09	4.1	122.54	123.00	1.1	7,177	0.02%
2021/01/21	2.1	121.19	3.4	119.75	120.00	-1.3	7,023	-0.02%
2021/01/20	6	119.50	10	121.90	120.00	-4	6,918	-0.06%
2021/01/19	3.2	118.19	2.3	118.78	118.50	0.9	6,791	0.01%
2021/01/18	1.5	115.20	0	0.00	116.50	1.5	6,711	0.02%
2021/01/15	0.3	118.67	2.3	117.07	117.50	-2	6,677	-0.03%
2021/01/14	0	0.00	2	121.34	122.00	-2	6,525	-0.03%
2021/01/13	10	121.55	5	121.70	124.00	5	6,448	0.08%
2021/01/12	0	0.00	1	118.50	117.00	-1	6,247	-0.02%
2021/01/11	1	117.00	0	0.00	118.00	1	6,198	0.02%
2021/01/08	2	117.00	1	119.00	116.00	1	6,139	0.02%
2021/01/06	2	113.25	1	113.00	113.00	1	6,036	0.02%
2021/01/05	1	113.00	1	114.00	114.00	0	6,040	0.00%
2021/01/04	2	113.75	1	114.00	114.00	1	6,119	0.02%
2020/12/31	0	0.00	1	115.50	116.00	-1	6,241	-0.02%
2020/12/29	2	117.75	0	0.00	114.00	2	6,249	0.03%
2020/12/28	0	0.00	2	118.00	118.00	-2	6,298	-0.03%
2020/12/25	0	0.00	1	114.50	115.00	-1	6,405	-0.02%
2020/12/18	1	116.50	1	115.50	116.00	0	6,886	0.00%
2020/12/17	1	115.00	1	115.00	115.00	0	6,863	0.00%
2020/12/15	5	111.30	1	110.50	112.50	4	6,713	0.06%
2020/12/14	1	115.50	0	0.00	116.00	1	6,632	0.02%
2020/12/11	1	114.00	5	112.60	116.00	-4	6,635	-0.06%
2020/12/10	4	118.13	1	119.50	117.50	3	6,563	0.05%
2020/12/09	2	125.75	2	125.25	123.50	0	6,475	0.00%
2020/12/08	6	118.58	9	119.67	125.50	-3	6,235	-0.05%
2020/12/07	1.8	112.18	13	114.04	114.50	-11.2	5,911	-0.19%
2020/12/04	0.2	108.25	6	108.25	109.00	-5.8	5,764	-0.10%
2020/12/03	1	108.50	2.1	108.95	108.50	-1.1	5,755	-0.02%
2020/12/02	0.2	108.00	0.2	107.50	109.00	0	5,925	0.00%
2020/12/01	3	105.33	1	106.50	107.00	2	5,917	0.03%
2020/11/30	2.2	105.64	1.2	105.33	105.00	1	5,993	0.02%
2020/11/27	5.2	105.10	0	0.00	107.00	5.2	5,923	0.09%
2020/11/26	3	104.83	0	0.00	105.00	3	5,935	0.05%
2020/11/25	1	106.50	2.1	106.50	106.50	-1.1	6,016	-0.02%
2020/11/24	1	108.00	0	0.00	105.50	1	5,976	0.02%
2020/11/23	9	110.17	11	110.05	108.00	-2	5,890	-0.03%
2020/11/20	1.1	100.23	6	102.92	105.00	-4.9	5,579	-0.09%
2020/11/17	0	0.00	3	98.97	99.00	-3	5,692	-0.05%
2020/11/16	0	0.00	2	98.40	98.50	-2	5,723	-0.03%
2020/11/13	1	96.30	0	0.00	96.10	1	5,757	0.02%
2020/11/12	42	97.63	40.1	97.60	97.60	1.9	5,754	0.03%
2020/11/11	33	98.00	30	97.99	98.00	3	5,755	0.05%
2020/11/10	2	98.71	3	99.80	98.30	-1	5,774	-0.02%
2020/11/09	0.1	101.50	2	102.50	103.00	-1.9	5,794	-0.03%
2020/11/06	4	100.50	1	101.00	100.50	3	5,810	0.05%
2020/11/05	0	0.00	6	99.52	100.00	-6	5,873	-0.10%
2020/11/04	0	0.00	1	95.80	96.20	-1	5,758	-0.02%
2020/11/03	2	93.75	0	0.00	93.90	2	5,943	0.03%
2020/11/02	1	92.80	1	93.00	93.60	0	6,338	0.00%
2020/10/30	2	93.50	0	0.00	93.20	2	6,478	0.03%
2020/10/28	0	0.00	0	95.10	95.10	0	6,606	0.00%
2020/10/26	0	95.50	0	0.00	95.40	0	6,777	0.00%
2020/10/23	2	95.30	1	94.90	95.40	1	6,931	0.01%
2020/10/22	2	96.45	0	0.00	96.20	2	7,492	0.03%
2020/10/21	1	97.70	0	0.00	97.10	1	7,886	0.01%
2020/10/20	0	0.00	3	98.20	98.50	-3	8,046	-0.04%
2020/10/19	13	97.73	11	97.17	97.10	2	8,531	0.02%
2020/10/15	1	99.20	2	98.90	98.50	-1	8,772	-0.01%
2020/10/12	1	98.60	8	99.08	99.00	-7	8,854	-0.08%
2020/10/08	8	98.60	6	98.80	98.50	2	8,817	0.02%
2020/10/07	25	96.68	29	96.53	96.50	-4	8,698	-0.05%
2020/10/06	0.1	96.60	0	0.00	96.70	0.1	8,709	0.00%
2020/10/05	6	95.97	13	95.44	95.30	-7	8,729	-0.08%
2020/09/30	14	94.48	14	96.09	96.10	0	8,722	0.00%
2020/09/29	27	96.99	18	95.54	95.00	9	8,693	0.10%
2020/09/28	10	96.09	7	96.60	97.80	3	8,607	0.03%
2020/09/24	1	91.60	1	91.00	90.80	0	8,630	0.00%
2020/09/21	1	94.50	2	93.80	93.50	-1	8,745	-0.01%
2020/09/18	3	95.40	1	95.40	95.40	2	8,776	0.02%
2020/09/16	3	96.07	1	95.60	95.60	2	8,794	0.02%
2020/09/15	6	96.12	2	96.60	96.00	4	8,783	0.05%
2020/09/14	1	97.10	2	98.25	97.90	-1	8,745	-0.01%
2020/09/11	2	97.80	2	97.00	97.40	0	8,687	0.00%
2020/09/10	0	0.00	6	97.82	97.30	-6	8,638	-0.07%
2020/09/09	1	94.30	2	96.20	96.20	-1	8,636	-0.01%
2020/09/08	3	96.60	2	96.40	96.00	1	8,629	0.01%
2020/09/07	174	97.10	4	97.90	96.50	170	8,619	1.97%	大買/鉅額交易
2020/09/04	2	93.90	1	93.70	93.80	1	8,487	0.01%
2020/09/03	2	95.50	10	95.94	96.00	-8	8,459	-0.09%
2020/09/02	0	0.00	1	94.40	94.60	-1	8,345	-0.01%
2020/09/01	0	0.00	1	93.00	93.10	-1	8,348	-0.01%
2020/08/31	5.2	93.79	5	93.74	93.50	0.2	8,317	0.00%
2020/08/27	0	0.00	1	94.20	93.30	-1	8,141	-0.01%
2020/08/26	2	94.00	2	94.90	93.70	0	8,112	0.00%
2020/08/25	2	93.55	1	94.00	94.40	1	8,088	0.01%
2020/08/24	1	89.10	36	91.83	91.90	-35	8,028	-0.44%
2020/08/21	0	0.00	144	87.20	88.30	-144	7,952	-1.81%	大賣/鉅額交易
2020/08/20	38	85.51	13	85.62	84.80	25	7,882	0.32%
2020/08/19	3	90.23	2	91.40	89.50	1	7,851	0.01%
2020/08/18	3	90.40	1	91.00	89.60	2	7,794	0.03%
2020/08/17	1	90.70	0	0.00	90.30	1	7,790	0.01%
2020/08/14	1	90.30	3	91.60	91.50	-2	7,809	-0.03%
2020/08/13	1	90.00	33	90.41	91.40	-32	7,764	-0.41%
2020/08/11	13	89.51	12	89.89	89.90	1	7,618	0.01%
2020/08/10	5	88.74	4	89.00	87.20	1	7,603	0.01%
2020/08/07	106	89.63	0	0.00	89.70	106	7,614	1.39%	大買/鉅額交易
2020/08/06	16	93.51	3	94.07	92.10	13	7,480	0.17%
2020/08/05	1	94.60	113	94.29	97.70	-112	7,132	-1.57%	大賣/鉅額交易
2020/08/04	0	0.00	5	93.10	93.10	-5	6,992	-0.07%
2020/08/03	4	93.48	1	94.70	93.20	3	6,925	0.04%
2020/07/31	3	95.60	7	96.40	95.20	-4	6,880	-0.06%
2020/07/30	2	96.80	2	95.45	95.10	0	6,820	0.00%
2020/07/29	5	95.48	4	95.00	95.20	1	6,724	0.01%
2020/07/28	86	96.24	18	96.33	95.50	68	6,632	1.03%
2020/07/27	14	94.03	66	95.17	93.90	-52	6,091	-0.85%
2020/07/24	10	90.00	11	88.90	89.00	-1	5,776	-0.02%
2020/07/23	16	93.71	29	93.17	91.30	-13	5,658	-0.23%
2020/07/22	0	0.00	59	87.22	90.70	-59	5,280	-1.12%
2020/07/21	1	82.00	2	83.50	82.50	-1	5,158	-0.02%
2020/07/20	1	80.00	1	82.30	81.20	0	5,127	0.00%
2020/07/17	50	83.81	1	84.70	81.20	49	5,099	0.96%
2020/07/16	32	82.93	3	82.97	83.00	29	5,024	0.58%
2020/07/15	6	82.85	5	82.70	82.30	1	5,011	0.02%
2020/07/14	1	83.30	3	82.73	82.60	-2	5,031	-0.04%
2020/07/10	4	82.43	2	82.00	82.00	2	5,176	0.04%
2020/07/09	0	0.00	1	81.00	81.00	-1	5,203	-0.02%
2020/07/08	1	81.50	1	81.60	81.50	0	5,184	0.00%
2020/07/07	3	81.97	5	82.94	81.90	-2	5,238	-0.04%
2020/07/06	1	78.30	1	78.80	80.30	0	5,212	0.00%
2020/07/03	0	0.00	1	80.80	80.90	-1	5,215	-0.02%
2020/06/30	0	0.00	1	78.30	77.80	-1	5,157	-0.02%
2020/06/29	1	79.50	0	0.00	77.50	1	5,212	0.02%
2020/06/22	1	78.10	1	77.90	78.30	0	5,525	0.00%
2020/06/18	1	76.90	1	77.00	77.00	0	5,675	0.00%
2020/06/17	1	77.10	0	0.00	77.10	1	5,737	0.02%
2020/06/15	0	0.00	2	76.80	76.00	-2	6,083	-0.03%
2020/06/12	1	75.70	0	0.00	75.70	1	6,087	0.02%
2020/06/11	0	0.00	1	79.10	77.20	-1	6,109	-0.02%
2020/06/10	1	76.60	0	0.00	77.20	1	6,099	0.02%
2020/06/09	2	76.20	1	76.30	75.80	1	6,181	0.02%
2020/06/05	1	74.50	0	0.00	74.40	1	6,300	0.02%
2020/05/29	0	0.00	1	71.30	73.50	-1	6,453	-0.02%
2020/05/27	0	0.00	2	71.60	71.40	-2	6,474	-0.03%
2020/05/26	2	71.90	1	71.20	71.20	1	6,514	0.02%
2020/05/25	0	0.00	4	69.70	71.50	-4	6,524	-0.06%
2020/05/18	2	68.80	0	0.00	67.60	2	6,734	0.03%
2020/05/14	1	75.10	0	0.00	71.70	1	6,681	0.01%
2020/05/13	1	72.80	4.3	71.82	72.80	-3.3	6,547	-0.05%
2020/05/12	2	70.65	3	71.23	70.80	-1	6,516	-0.02%
2020/05/11	5	70.26	0	0.00	70.20	5	6,516	0.08%
2020/05/08	2	71.60	2	70.80	70.40	0	6,544	0.00%
2020/05/07	0	0.00	2	69.80	69.80	-2	6,537	-0.03%
2020/05/06	0	0.00	2	69.50	69.30	-2	6,582	-0.03%
2020/05/05	1	69.60	0	0.00	69.30	1	6,624	0.02%
2020/04/30	4	69.50	10	69.50	69.90	-6	6,624	-0.09%
2020/04/29	2	68.05	1	68.60	68.60	1	6,573	0.02%
2020/04/28	0	0.00	1	68.20	68.40	-1	6,512	-0.02%
2020/04/27	1.2	67.80	0	0.00	67.60	1.2	6,581	0.02%
2020/04/24	1	66.60	0	0.00	66.80	1	6,522	0.02%
2020/04/23	1	67.50	0	0.00	67.30	1	6,469	0.02%
2020/04/22	1	66.50	3	66.07	67.50	-2	6,486	-0.03%
2020/04/21	7	66.84	0	0.00	66.50	7	6,537	0.11%
2020/04/20	7	67.79	0	0.00	68.00	7	6,663	0.11%
2020/04/17	3	69.80	3	68.90	68.20	0	6,683	0.00%
2020/04/16	0	0.00	2	68.00	67.70	-2	6,616	-0.03%
2020/04/15	3	67.43	21	67.98	68.00	-18	6,543	-0.28%
2020/04/14	32	66.17	13	65.26	65.50	19	6,409	0.30%
2020/04/13	1	63.20	1	63.20	63.00	0	6,323	0.00%
2020/04/10	3	62.73	0	0.00	62.90	3	6,302	0.05%
2020/04/09	6	62.23	7	61.64	62.40	-1	6,216	-0.02%
2020/04/08	8	61.00	4	61.63	61.60	4	6,163	0.06%
2020/04/07	3	60.17	5	60.78	61.20	-2	6,065	-0.03%
2020/04/06	1	59.20	1	59.50	59.50	0	6,009	0.00%
2020/04/01	4	58.83	3	58.90	58.90	1	6,190	0.02%
2020/03/31	4	59.00	1	58.50	59.30	3	6,153	0.05%
2020/03/27	1	60.60	8	60.03	60.50	-7	5,973	-0.12%
2020/03/26	6	58.47	12	58.78	59.00	-6	5,822	-0.10%
2020/03/25	10	59.79	3	59.27	59.00	7	5,718	0.12%
2020/03/24	4	57.00	1	57.30	56.70	3	5,656	0.05%
2020/03/23	1	55.90	1	55.50	55.00	0	5,687	0.00%
2020/03/20	18	58.69	9	59.68	58.90	9	5,750	0.16%
2020/03/18	1	64.40	1	64.00	64.00	0	5,639	0.00%
2020/03/16	1	69.20	1	67.00	67.00	0	5,852	0.00%
2020/03/13	0	0.00	6	66.50	70.00	-6	5,922	-0.10%
2020/03/12	1	70.20	2	70.35	71.40	-1	5,974	-0.02%
2020/03/11	0	0.00	1	71.80	71.80	-1	6,038	-0.02%
2020/03/10	2	71.90	5	71.00	72.00	-3	6,380	-0.05%
2020/03/06	0	0.00	2	74.70	74.50	-2	6,781	-0.03%
2020/03/05	0	0.00	1	75.20	75.10	-1	6,804	-0.01%
2020/03/04	0	0.00	7	75.13	74.70	-7	6,847	-0.10%
2020/03/03	1	75.30	4	75.38	75.10	-3	6,861	-0.04%
2020/03/02	0	0.00	2	73.65	74.00	-2	6,891	-0.03%
2020/02/27	1	73.80	0	0.00	74.20	1	7,119	0.01%
2020/02/26	1	74.20	0	0.00	74.90	1	7,176	0.01%
2020/02/25	0	0.00	1	75.20	75.30	-1	7,200	-0.01%
2020/02/24	18	74.34	1	74.10	74.00	17	7,139	0.24%
2020/02/19	1	77.60	0	0.00	78.00	1	6,909	0.01%
2020/02/18	2	78.10	1	78.40	77.90	1	6,943	0.01%
2020/02/17	3	78.43	1	79.00	78.30	2	6,895	0.03%
2020/02/13	1	78.90	1	79.10	78.80	0	6,802	0.00%
2020/02/12	2	78.40	2	78.50	78.50	0	6,766	0.00%
2020/02/11	3	77.03	0	0.00	77.00	3	6,714	0.04%
2020/02/10	11	77.61	6	77.45	76.90	5	6,668	0.07%
2020/02/07	1	78.00	0	0.00	77.70	1	6,662	0.02%
2020/02/06	0	0.00	2	78.05	78.90	-2	6,644	-0.03%
2020/02/04	1	77.40	0	0.00	76.80	1	6,692	0.01%
2020/01/31	1	75.00	1	74.40	75.20	0	6,658	0.00%
2020/01/30	3	75.67	6	75.23	75.00	-3	6,642	-0.05%
2020/01/20	2	80.00	0	0.00	79.30	2	6,534	0.03%
2020/01/15	1	81.50	0	0.00	81.00	1	6,483	0.02%
2020/01/14	1	81.80	5.8	82.27	83.10	-4.8	6,389	-0.08%
2020/01/13	0	0.00	2	79.15	79.80	-2	6,228	-0.03%
2020/01/09	1	77.80	0	0.00	77.50	1	6,167	0.02%
2020/01/08	0	0.00	1	77.10	76.80	-1	6,204	-0.02%
2020/01/07	1	77.40	0	0.00	77.40	1	6,196	0.02%
2020/01/06	1	76.80	1	77.10	77.50	0	6,168	0.00%
2020/01/03	2	79.15	0	0.00	78.00	2	6,122	0.03%
2020/01/02	1	78.80	0	0.00	78.80	1	6,067	0.02%
2019/12/31	0	0.00	1	79.60	79.30	-1	6,019	-0.02%
2019/12/30	3	80.50	3	80.43	80.20	0	6,024	0.00%
2019/12/27	4	80.58	10	80.51	80.00	-6	5,985	-0.10%
2019/12/26	1	77.70	3	78.10	78.10	-2	5,767	-0.03%
2019/12/25	1	77.00	1	78.40	78.30	0	5,805	0.00%
2019/12/24	0	0.00	1	76.40	76.40	-1	5,900	-0.02%
2019/12/19	2	77.60	0	0.00	77.70	2	5,892	0.03%
2019/12/18	0	0.00	2	79.10	78.70	-2	5,851	-0.03%
2019/12/17	0	0.00	6	77.67	78.60	-6	5,747	-0.10%
2019/12/13	0	0.00	2	76.70	77.00	-2	5,630	-0.04%
2019/12/12	1	77.10	1	76.60	77.00	0	5,505	0.00%
2019/12/11	11	76.22	0	0.00	77.40	11	5,432	0.20%
2019/12/10	2	77.15	3	75.90	76.00	-1	5,289	-0.02%
2019/12/09	10	77.09	2	77.30	76.70	8	5,178	0.15%
2019/12/06	1	78.00	3	77.30	77.90	-2	5,055	-0.04%
2019/12/05	3	80.87	4	80.68	79.60	-1	4,882	-0.02%
2019/12/04	9	77.54	8	77.35	76.20	1	4,564	0.02%
2019/12/03	0	0.00	5	72.86	73.10	-5	4,170	-0.12%
2019/12/02	0	0.00	2	70.40	70.70	-2	4,111	-0.05%
2019/11/29	0	0.00	2	71.75	71.60	-2	4,239	-0.05%
2019/11/28	0	0.00	1	73.00	72.40	-1	4,183	-0.02%
2019/11/27	0	0.00	1	72.50	71.10	-1	4,140	-0.02%
2019/11/26	1	72.30	5	71.54	72.00	-4	4,053	-0.10%
2019/11/25	3	69.07	5	68.82	68.80	-2	3,784	-0.05%
2019/11/22	0	0.00	1	68.20	68.00	-1	3,686	-0.03%
2019/11/21	0	0.00	1	67.00	66.70	-1	3,627	-0.03%
2019/11/20	0	0.00	3	66.20	65.20	-3	3,592	-0.08%
2019/11/15	1	66.60	0	0.00	66.60	1	3,539	0.03%
2019/11/12	1	64.40	0	0.00	64.60	1	3,543	0.03%
2019/11/08	2	65.05	0	0.00	64.90	2	3,567	0.06%
2019/11/06	5	67.00	0	0.00	66.70	5	3,561	0.14%
2019/11/05	1	67.00	2	66.50	66.50	-1	3,557	-0.03%
2019/11/04	4	67.40	1	67.40	67.40	3	3,522	0.09%
2019/10/31	0	0.00	9	64.63	65.20	-9	3,503	-0.26%
2019/10/24	0	0.00	4	64.18	64.70	-4	3,664	-0.11%
2019/10/21	2	62.90	0	0.00	63.30	2	3,844	0.05%
2019/10/18	1	63.80	0	0.00	63.00	1	3,868	0.03%
2019/10/17	1	63.60	0	0.00	64.30	1	3,946	0.03%
2019/10/16	1	65.20	2	64.55	64.60	-1	3,945	-0.03%
2019/10/09	1	61.50	0	0.00	61.70	1	3,912	0.03%
2019/10/08	0	0.00	1	62.40	62.40	-1	3,911	-0.03%
2019/10/07	3	61.03	0	0.00	61.20	3	3,894	0.08%
2019/10/03	1	61.70	0	0.00	61.20	1	3,875	0.03%
2019/10/02	1	62.50	1	62.20	62.40	0	3,857	0.00%
2019/10/01	4	61.78	0	0.00	62.00	4	3,890	0.10%
2019/09/27	7	64.01	0	0.00	62.70	7	3,858	0.18%
2019/09/26	0	0.00	1	66.40	66.40	-1	3,817	-0.03%
2019/09/25	3	65.93	0	0.00	66.20	3	3,860	0.08%
2019/09/20	2	68.00	0	0.00	68.00	2	3,998	0.05%
2019/09/19	2	69.00	0	0.00	68.20	2	4,038	0.05%
2019/09/18	2	67.45	3	67.70	68.60	-1	4,064	-0.02%
2019/09/16	0	0.00	3	65.93	66.00	-3	3,970	-0.08%
2019/09/10	1	64.50	1	65.20	65.00	0	3,922	0.00%
2019/09/09	2	65.80	0	0.00	65.80	2	3,870	0.05%
2019/09/06	2	64.70	0	0.00	66.10	2	3,880	0.05%
2019/09/04	0	0.00	1	65.40	65.10	-1	3,918	-0.03%
2019/09/03	1	64.70	3	64.67	64.50	-2	3,948	-0.05%
2019/08/30	0	0.00	2	63.75	64.00	-2	3,876	-0.05%
2019/08/27	0	0.00	1	63.00	63.30	-1	3,890	-0.03%
2019/08/22	0	0.00	2	62.50	61.90	-2	4,064	-0.05%
2019/08/19	0	0.00	1	62.20	62.20	-1	4,223	-0.02%
2019/08/15	0	0.00	1	60.90	60.90	-1	4,243	-0.02%
2019/08/14	3	62.10	0	0.00	61.50	3	4,382	0.07%
2019/08/13	0	0.00	5	61.00	61.00	-5	4,446	-0.11%
2019/08/08	1	62.10	0	0.00	61.50	1	4,529	0.02%
2019/08/05	3	61.90	0	0.00	61.90	3	4,559	0.07%
2019/08/02	0	0.00	1	63.60	64.00	-1	4,565	-0.02%
2019/07/31	1	63.00	2	62.90	63.30	-1	4,571	-0.02%
2019/07/30	0	0.00	1	64.30	63.50	-1	4,487	-0.02%
2019/07/29	0	0.00	3	64.00	64.50	-3	4,572	-0.07%
2019/07/26	1	63.30	1	64.10	64.00	0	4,691	0.00%
2019/07/25	3	64.50	0.8	64.40	64.40	2.2	4,793	0.04%
2019/07/24	2	65.15	1	64.40	64.50	1	4,772	0.02%
2019/07/23	4	64.62	5	64.46	64.50	-1	4,776	-0.02%
2019/07/22	0	0.00	3	62.80	63.10	-3	4,709	-0.06%
2019/07/19	3	62.60	0	0.00	62.00	3	4,718	0.06%
2019/07/17	1	60.80	1	61.90	61.40	0	4,725	0.00%
2019/07/16	1	63.00	0	0.00	62.70	1	4,712	0.02%
2019/07/11	0	0.00	1	61.40	61.30	-1	4,932	-0.02%
2019/07/10	1	61.00	0	0.00	61.00	1	4,947	0.02%
2019/07/09	1	60.20	0	0.00	60.80	1	4,973	0.02%
2019/07/04	1	61.50	0	0.00	61.20	1	5,038	0.02%
2019/07/03	1	63.80	0	0.00	64.60	1	5,088	0.02%
2019/07/01	1	66.70	0	0.00	66.90	1	5,027	0.02%
2019/06/28	1	64.20	0	0.00	65.20	1	5,026	0.02%
2019/06/27	1	65.00	12	66.38	66.00	-11	4,979	-0.22%
2019/06/26	3	64.40	2	65.40	65.00	1	4,944	0.02%
2019/06/25	1	64.70	1	64.80	65.20	0	4,965	0.00%
2019/06/24	1	64.30	0	0.00	64.50	1	4,934	0.02%
2019/06/21	0.9	63.90	1	64.00	64.20	-0.1	4,979	0.00%
2019/06/20	1	63.40	1	63.50	63.00	0	5,040	0.00%
2019/06/17	1	61.10	0	0.00	60.50	1	5,150	0.02%
2019/06/13	1	61.00	2	61.10	61.00	-1	5,189	-0.02%
2019/06/11	1	60.00	0	0.00	60.00	1	5,190	0.02%
2019/06/10	0	0.00	1	60.90	59.80	-1	5,145	-0.02%
2019/06/05	1	60.00	1	59.50	59.70	0	5,255	0.00%
2019/06/04	2	59.30	0	0.00	59.00	2	5,295	0.04%
2019/05/31	0	0.00	1	60.00	60.30	-1	5,348	-0.02%
2019/05/30	1	57.10	0	0.00	57.00	1	5,346	0.02%
2019/05/24	0	0.00	1	60.10	60.20	-1	5,510	-0.02%
2019/05/22	0	0.00	1	61.00	60.70	-1	5,571	-0.02%
2019/05/21	1	59.20	6	59.30	60.00	-5	5,621	-0.09%
2019/05/20	2	61.90	1	61.50	62.60	1	5,604	0.02%
2019/05/17	0	0.00	5	63.10	63.00	-5	5,733	-0.09%
2019/05/15	1	64.20	1	64.20	64.20	0	6,056	0.00%
2019/05/14	1	64.10	0	0.00	64.00	1	6,218	0.02%
2019/05/10	1	64.00	3	64.27	64.00	-2	6,442	-0.03%
2019/05/09	0	0.00	1	65.50	63.70	-1	6,526	-0.02%
2019/05/07	0	0.00	1	65.80	66.20	-1	6,688	-0.01%
2019/05/06	1	64.10	0	0.00	64.60	1	6,704	0.01%
2019/05/03	21	65.17	10	65.05	65.00	11	6,627	0.17%
2019/05/02	7	66.17	20	66.40	65.70	-13	6,505	-0.20%
2019/04/26	1	69.10	0	0.00	68.00	1	6,423	0.02%
2019/04/25	0	0.00	3	70.10	70.20	-3	6,353	-0.05%
2019/04/19	1	70.00	1	70.10	69.20	0	6,573	0.00%
2019/04/16	1	68.00	0	0.00	68.00	1	6,516	0.02%
2019/04/10	0	0.00	2	67.50	67.20	-2	6,612	-0.03%
2019/04/09	24	68.50	3	67.63	67.70	21	6,621	0.32%
2019/04/08	0	0.00	1	69.20	69.50	-1	6,545	-0.02%
2019/04/02	0	0.00	2	68.20	68.40	-2	6,494	-0.03%
2019/04/01	1	67.50	1	67.60	67.00	0	6,446	0.00%
2019/03/29	0	0.00	11	66.32	66.50	-11	6,393	-0.17%
2019/03/28	14	65.56	0	0.00	65.20	14	6,393	0.22%
2019/03/26	2	68.50	3	67.80	67.90	-1	6,378	-0.02%
2019/03/25	1	66.90	2	66.50	68.10	-1	6,398	-0.02%
2019/03/22	1	67.70	22	67.35	68.20	-21	6,318	-0.33%
2019/03/21	0	0.00	1	66.30	66.50	-1	6,247	-0.02%
2019/03/20	1	65.80	0	0.00	65.50	1	6,264	0.02%
2019/03/19	1	65.70	6	66.17	65.50	-5	6,237	-0.08%
2019/03/18	6	65.67	5	65.56	65.40	1	6,202	0.02%
2019/03/15	2	66.55	0	0.00	65.80	2	6,164	0.03%
2019/03/14	2	66.20	1	66.20	66.50	1	6,176	0.02%
2019/03/13	6	66.40	6	66.68	66.50	0	6,209	0.00%
2019/03/12	21	66.19	0	0.00	66.30	21	6,251	0.34%
2019/03/11	1	66.00	1	65.50	65.50	0	6,188	0.00%
2019/03/08	1	66.40	0	0.00	66.80	1	6,157	0.02%
2019/03/06	1	69.50	0	0.00	70.20	1	6,188	0.02%
2019/03/04	9	69.69	6	70.92	70.00	3	6,218	0.05%
2019/02/26	5	68.68	9	68.69	68.20	-4	6,113	-0.07%
2019/02/22	4	65.33	4	65.90	65.60	0	5,926	0.00%
2019/02/21	3	66.30	3	67.17	66.10	0	5,890	0.00%
2019/02/20	4	66.50	0	0.00	66.00	4	5,869	0.07%
2019/02/19	3	66.30	3	66.57	66.90	0	5,805	0.00%
2019/02/18	0	0.00	3	70.00	67.40	-3	5,713	-0.05%
2019/02/15	0	0.00	5	66.90	65.50	-5	5,557	-0.09%
2019/02/14	8	65.34	7	65.36	66.10	1	5,437	0.02%
2019/02/13	5	63.10	0	0.00	62.70	5	5,202	0.10%
2019/02/12	0	0.00	1	64.30	63.50	-1	5,100	-0.02%
2019/02/11	2	64.75	1	65.10	65.10	1	5,035	0.02%
2019/01/30	0	0.00	11	66.03	66.60	-11	4,912	-0.22%
2019/01/28	2	65.50	2	64.50	64.50	0	4,741	0.00%
2019/01/25	0	0.00	10	62.90	63.00	-10	4,686	-0.21%
2019/01/24	0	0.00	1	61.30	61.70	-1	4,742	-0.02%
2019/01/22	0	0.00	11	60.48	61.00	-11	4,966	-0.22%
2019/01/21	3	60.10	3	60.27	60.30	0	5,037	0.00%
2019/01/18	0	0.00	2	59.25	60.00	-2	5,143	-0.04%
2019/01/17	1	58.00	0	0.00	57.70	1	5,214	0.02%
2019/01/16	4	58.48	4	57.88	58.50	0	5,295	0.00%
2019/01/15	5	58.10	18	57.61	58.00	-13	5,279	-0.25%
2019/01/14	1	55.80	1	55.40	55.70	0	5,131	0.00%
2019/01/11	5	56.78	5	56.14	56.30	0	5,087	0.00%
2019/01/10	15	57.03	2	56.90	56.30	13	5,053	0.26%
2019/01/09	0	0.00	1	58.30	58.00	-1	5,009	-0.02%
2019/01/08	12	57.79	1	57.60	57.50	11	5,007	0.22%
2019/01/07	2	58.35	2	58.75	58.50	0	4,998	0.00%
2019/01/04	2	57.30	0	0.00	57.40	2	5,013	0.04%
2019/01/03	1	60.20	0	0.00	59.60	1	5,023	0.02%
2019/01/02	1	63.10	5	61.76	63.00	-4	5,061	-0.08%
2018/12/28	12	60.34	0	0.00	59.50	12	5,037	0.24%
2018/12/27	2	61.20	1	61.20	60.70	1	5,078	0.02%
2018/12/26	3	61.23	2	60.80	60.30	1	5,124	0.02%
2018/12/21	1	63.10	0	0.00	62.50	1	5,234	0.02%
2018/12/19	0	0.00	1	65.70	64.00	-1	5,204	-0.02%
2018/12/17	0	0.00	1	61.60	62.60	-1	5,206	-0.02%
2018/12/13	1	62.20	0	0.00	61.30	1	5,236	0.02%
2018/12/12	0	0.00	11	60.02	61.60	-11	5,281	-0.21%
2018/12/11	0	0.00	2	58.35	58.40	-2	5,306	-0.04%
2018/12/10	11	57.75	1	58.70	57.60	10	5,414	0.18%
2018/12/07	3	58.87	2	58.45	58.10	1	5,459	0.02%
2018/12/06	1	58.10	0	0.00	58.10	1	5,453	0.02%
2018/12/05	1	64.30	2	63.05	62.80	-1	5,449	-0.02%
2018/12/04	11	68.08	1	68.20	67.50	10	5,501	0.18%
2018/12/03	1	68.80	5	68.80	69.00	-4	5,532	-0.07%
2018/11/29	13	64.85	8	64.41	64.40	5	5,512	0.09%
2018/11/28	13	63.00	16	64.21	64.80	-3	5,469	-0.05%
2018/11/27	3	60.43	3	61.47	61.80	0	5,388	0.00%
2018/11/23	3	60.57	1	60.70	60.40	2	5,525	0.04%
2018/11/21	0	0.00	2	61.55	61.40	-2	5,619	-0.04%
2018/11/20	1	58.90	3	60.40	60.30	-2	5,657	-0.04%
2018/11/19	9	60.84	5	60.90	60.10	4	5,745	0.07%
2018/11/15	0	0.00	1	62.30	62.30	-1	5,751	-0.02%
2018/11/14	5	59.80	5	60.30	59.90	0	5,766	0.00%
2018/11/13	0	0.00	5	60.40	60.40	-5	5,754	-0.09%
2018/11/12	1	58.90	1	60.00	60.00	0	5,747	0.00%
2018/11/09	7	60.31	1	60.00	59.90	6	5,796	0.10%
2018/11/08	2	62.85	3	62.60	62.30	-1	5,771	-0.02%
2018/11/07	3	61.10	3	61.83	62.30	0	5,774	0.00%
2018/11/06	2	61.15	2	61.75	62.20	0	5,779	0.00%
2018/11/02	3	60.27	2	61.15	60.90	1	5,955	0.02%
2018/11/01	1	59.10	1	59.20	59.30	0	6,096	0.00%
2018/10/31	5	56.08	11	55.56	57.00	-6	6,033	-0.10%
2018/10/30	0	0.00	11	52.74	52.90	-11	5,892	-0.19%
2018/10/29	10	51.35	10	51.70	51.50	0	5,897	0.00%
2018/10/26	13	50.70	12	51.03	49.90	1	5,844	0.02%
2018/10/25	12	51.96	0	0.00	49.50	12	5,769	0.21%
2018/10/24	0	0.00	2	54.65	55.00	-2	5,665	-0.04%
2018/10/22	11	57.55	6	58.57	58.40	5	5,632	0.09%
2018/10/19	3	57.87	13	58.05	59.70	-10	5,642	-0.18%
2018/10/18	11	58.36	1	58.30	57.20	10	5,681	0.18%
2018/10/17	0	0.00	5	58.70	59.80	-5	5,735	-0.09%
2018/10/12	3	55.07	9	55.31	57.30	-6	5,717	-0.10%
2018/10/11	9	54.77	0	0.00	54.00	9	5,740	0.16%
2018/10/09	7	60.01	11	60.21	60.00	-4	5,686	-0.07%
2018/10/08	5	61.60	33	61.57	61.00	-28	5,598	-0.50%
2018/10/05	9	61.70	8	62.36	62.80	1	5,535	0.02%
2018/10/04	6	65.83	5	66.00	65.70	1	5,473	0.02%
2018/10/03	0	0.00	1	68.60	68.00	-1	5,451	-0.02%
2018/10/02	1	68.00	0	0.00	68.00	1	5,458	0.02%
2018/10/01	0	0.00	6	68.82	68.10	-6	5,481	-0.11%
2018/09/28	6	67.98	0	0.00	68.00	6	5,512	0.11%
2018/09/27	5	66.90	5	67.40	68.20	0	5,478	0.00%
2018/09/26	1	68.00	2	68.50	68.50	-1	5,465	-0.02%
2018/09/25	7	68.77	0	69.60	68.80	7	5,523	0.13%
2018/09/21	8	68.74	12	68.96	70.30	-4	5,532	-0.07%
2018/09/20	11	65.98	16	66.15	66.70	-5	5,466	-0.09%
2018/09/19	0	0.00	2	65.50	65.10	-2	5,457	-0.04%
2018/09/18	7	64.56	6	64.95	64.00	1	5,493	0.02%
2018/09/17	3	65.70	3	66.40	66.10	0	5,447	0.00%
2018/09/14	5	64.58	6	64.88	66.10	-1	5,407	-0.02%
2018/09/13	2	62.55	11	61.87	63.30	-9	5,329	-0.17%
2018/09/12	15	63.12	8	63.08	61.70	7	5,295	0.13%
2018/09/11	11	65.06	7	64.64	64.70	4	5,282	0.08%
2018/09/10	22	66.60	29	66.61	64.70	-7	5,271	-0.13%
2018/09/07	7	70.74	1	69.50	69.70	6	5,265	0.11%
2018/09/06	1	70.80	0	0.00	70.10	1	5,357	0.02%
2018/09/05	22	73.96	0	0.00	72.40	22	5,544	0.40%
2018/09/04	0	0.00	0.1	74.70	74.00	-0.1	5,571	0.00%
2018/09/03	4	73.83	3	74.80	73.40	1	5,657	0.02%
2018/08/31	6	74.37	6	74.45	74.50	0	5,622	0.00%
2018/08/30	17	74.28	0	0.00	73.60	17	5,551	0.31%
2018/08/29	15	75.73	1	74.50	75.50	14	5,472	0.26%
2018/08/28	1	75.00	1	75.20	76.00	0	5,378	0.00%
2018/08/27	0	0.00	1	74.00	74.00	-1	5,327	-0.02%
2018/08/24	4	71.05	0	0.00	70.80	4	5,337	0.07%
2018/08/23	2	73.50	1	73.50	73.90	1	5,325	0.02%
2018/08/22	2	74.00	0	0.00	74.10	2	5,362	0.04%
2018/08/21	1	75.10	1	75.60	76.20	0	5,358	0.00%
2018/08/17	8	75.43	3	76.10	75.10	5	5,358	0.09%
2018/08/16	0	0.00	5	74.00	75.00	-5	5,361	-0.09%
2018/08/14	2	77.00	0	0.00	76.70	2	5,289	0.04%
2018/08/13	3	77.23	0	0.00	76.90	3	5,262	0.06%
2018/08/10	3	82.87	5	82.24	82.30	-2	5,200	-0.04%
2018/08/09	11	80.82	5	81.40	81.50	6	5,075	0.12%
2018/08/08	3	81.13	11	79.93	83.10	-8	4,918	-0.16%
2018/08/07	3	76.70	7	77.54	76.50	-4	4,710	-0.08%
2018/08/06	7	77.60	3	76.23	75.40	4	4,659	0.09%
2018/08/02	1	74.70	0	0.00	73.70	1	4,537	0.02%
2018/08/01	2	78.80	1	79.30	77.60	1	4,507	0.02%
2018/07/31	3	77.50	3	77.50	78.00	0	4,434	0.00%
2018/07/27	6	74.52	0	0.00	75.00	6	4,377	0.14%
2018/07/26	3	75.33	7	75.17	76.10	-4	4,377	-0.09%
2018/07/25	0	0.00	10	75.68	76.50	-10	4,318	-0.23%
2018/07/24	5	73.40	4	73.05	73.70	1	4,246	0.02%
2018/07/23	1	70.60	1	72.20	70.10	0	4,160	0.00%
2018/07/20	1	71.40	0	0.00	70.50	1	4,128	0.02%
2018/07/19	0	0.00	5	71.00	70.90	-5	4,112	-0.12%
2018/07/18	8	69.30	5	71.50	69.00	3	4,088	0.07%
2018/07/17	0	0.00	1	69.50	69.10	-1	3,991	-0.03%
2018/07/16	0	0.00	3	69.57	69.50	-3	4,021	-0.07%
2018/07/12	5	66.10	5	66.50	67.80	0	4,041	0.00%
2018/07/10	2	67.00	0	0.00	68.30	2	3,965	0.05%
2018/07/09	0	0.00	2	67.80	68.00	-2	3,927	-0.05%
2018/07/06	4	64.80	4	64.80	64.50	0	3,900	0.00%
2018/07/05	1	65.80	1	66.30	66.00	0	3,880	0.00%
2018/07/02	1	69.10	0	0.00	69.80	1	3,864	0.03%
2018/06/26	0	0.00	1	70.00	70.00	-1	4,039	-0.02%
2018/06/15	2	69.45	2	69.30	69.30	0	3,885	0.00%
2018/06/14	3	69.80	5	69.52	70.00	-2	3,758	-0.05%
2018/06/13	3	69.00	7	71.63	70.40	-4	3,608	-0.11%
2018/06/12	8	68.48	6	67.35	67.20	2	3,365	0.06%
2018/06/11	5	69.42	2.1	71.84	69.70	2.9	3,296	0.09%
2018/06/08	0	0.00	1	67.40	66.60	-1	3,177	-0.03%
2018/06/07	0	0.00	2	66.55	66.80	-2	3,177	-0.06%
2018/06/06	0	0.00	1	65.90	65.70	-1	3,178	-0.03%
2018/06/04	1	64.50	0	0.00	64.90	1	3,194	0.03%
2018/06/01	2	67.75	1	68.00	65.10	1	3,180	0.03%
2018/05/31	0	0.00	1.7	65.53	65.60	-1.7	3,125	-0.05%
2018/05/30	0	0.00	1	66.00	64.50	-1	3,035	-0.03%
2018/05/28	1	65.20	1	63.40	64.80	0	3,006	0.00%
2018/05/24	1	64.00	1	63.20	63.50	0	3,001	0.00%
2018/05/23	1	62.20	0	0.00	62.00	1	2,982	0.03%
2018/05/22	2	63.90	3	63.80	63.50	-1	2,973	-0.03%
2018/05/21	1	62.40	0	0.00	62.30	1	2,995	0.03%
2018/05/18	2	62.55	2	63.00	63.00	0	3,021	0.00%
2018/05/15	0	0.00	1	63.00	62.40	-1	3,198	-0.03%
2018/05/02	0	0.00	1	61.00	61.00	-1	3,305	-0.03%
2018/04/30	1.1	59.58	0	0.00	60.40	1.1	3,317	0.03%
2018/04/24	0	0.00	4	61.23	60.60	-4	3,501	-0.11%
2018/04/23	0	0.00	5	62.80	62.90	-5	3,699	-0.14%
2018/04/20	2	62.85	0	0.00	62.80	2	3,776	0.05%
2018/04/13	0	0.00	5	63.70	63.40	-5	3,719	-0.13%
2018/04/10	1	64.40	1	64.20	64.30	0	3,801	0.00%
2018/04/03	1	64.10	1	64.50	64.40	0	3,800	0.00%
2018/04/02	7	67.01	1	65.50	65.10	6	3,775	0.16%
2018/03/30	10	66.80	1	66.40	66.90	9	3,619	0.25%
2018/03/28	2	64.60	4	64.20	64.10	-2	3,421	-0.06%
2018/03/27	0	0.00	5	62.50	64.70	-5	3,391	-0.15%
2018/03/23	2	62.45	0	0.00	62.00	2	3,321	0.06%
2018/03/20	1	64.80	0	0.00	64.40	1	3,365	0.03%
2018/03/14	1	63.50	1	63.80	63.70	0	3,455	0.00%
2018/03/08	0	0.00	2	64.00	63.80	-2	3,727	-0.05%
2018/03/07	0	0.00	6	62.52	62.50	-6	3,695	-0.16%
2018/03/06	0	0.00	4	62.75	62.50	-4	3,753	-0.11%
2018/03/05	0.9	61.00	0	0.00	61.00	0.9	3,814	0.02%
2018/03/01	2	61.00	0	0.00	61.20	2	3,863	0.05%
2018/02/27	8	62.05	0	0.00	61.00	8	3,851	0.21%
2018/02/26	1	62.80	0	0.00	63.00	1	3,867	0.03%
2018/02/23	0	0.00	2	63.50	63.70	-2	3,984	-0.05%
2018/02/22	1	62.50	0	0.00	63.00	1	4,199	0.02%
2018/02/12	1	63.50	0	0.00	62.90	1	4,408	0.02%
2018/02/09	4	61.05	6	63.58	64.10	-2	4,425	-0.05%
2018/02/08	3	62.00	1	62.00	61.60	2	4,361	0.05%
2018/02/06	1	59.50	0	0.00	60.20	1	4,368	0.02%
2018/02/05	3	63.00	0	0.00	63.50	3	4,307	0.07%
2018/02/02	3	65.20	6	65.50	65.00	-3	4,326	-0.07%
2018/01/31	2	65.25	5	65.64	65.80	-3	4,468	-0.07%
2018/01/26	3	62.57	0	0.00	63.70	3	4,362	0.07%
2018/01/25	2	66.50	2	64.90	64.80	0	4,320	0.00%
2018/01/23	2	66.95	2	65.75	66.00	0	4,269	0.00%
2018/01/22	2	67.00	2.6	67.18	67.30	-0.6	4,231	-0.01%
2018/01/19	4	68.73	4	69.23	68.10	0	4,250	0.00%
2018/01/18	1	67.60	1	67.50	67.60	0	4,189	0.00%
2018/01/17	1	68.00	0	0.00	68.00	1	4,085	0.02%
2018/01/16	1	64.50	2	64.90	64.30	-1	3,856	-0.03%
2018/01/15	1	62.50	0	0.00	62.70	1	3,776	0.03%
2018/01/12	0.1	62.10	0	0.00	62.50	0.1	3,778	0.00%
2018/01/10	0	0.00	2	62.80	62.80	-2	3,756	-0.05%
2018/01/05	1	64.90	0	0.00	64.80	1	3,703	0.03%
2018/01/04	3	64.57	6	65.77	66.00	-3	3,654	-0.08%
2018/01/02	1	62.90	0	0.00	63.00	1	3,575	0.03%