世界 (5347)-元大-桃興券商分點個股進出

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
101.0
漲跌
--
漲幅
0.00%
成交量
10,622張
產業
上櫃半導體類股
1086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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/23	4.2	100.93	9	101.56	101.00	-4.8	15,493	-0.03%
2024/05/22	1	103.00	8	101.94	101.00	-7	15,393	-0.05%
2024/05/21	3	98.50	12	98.47	98.90	-9	15,219	-0.06%
2024/05/20	5.1	98.30	3	98.83	98.90	2.1	15,157	0.01%
2024/05/17	15	96.94	31.4	97.60	98.20	-16.4	15,014	-0.11%
2024/05/16	12.3	95.54	24.1	95.66	96.00	-11.8	14,829	-0.08%
2024/05/15	1	92.80	1.1	92.92	92.10	-0.1	14,586	0.00%
2024/05/14	22	92.50	12	92.50	92.10	10	14,614	0.07%
2024/05/13	1	91.50	11	91.99	92.90	-10	14,693	-0.07%
2024/05/10	0	0.00	4	91.05	92.00	-4	14,685	-0.03%
2024/05/09	1.1	89.31	18	89.31	89.10	-17	14,594	-0.12%
2024/05/08	1.1	91.17	5	91.48	91.00	-3.9	14,585	-0.03%
2024/05/07	0	0.00	2.1	92.89	93.20	-2.1	14,477	-0.01%
2024/05/06	7	92.20	2	92.40	92.10	5	14,391	0.03%
2024/05/03	33	92.30	10	92.36	92.80	23	14,275	0.16%
2024/05/02	12.1	91.68	41	92.31	93.90	-28.9	14,054	-0.21%
2024/04/30	23	86.67	4	88.10	86.00	19	13,191	0.14%
2024/04/29	26	87.47	38.1	86.97	88.60	-12.1	13,068	-0.09%
2024/04/26	0	0.00	3	84.00	83.00	-3	12,848	-0.02%
2024/04/25	16.1	84.03	1	84.10	83.30	15.1	13,003	0.12%
2024/04/24	4	84.00	180.2	85.06	85.40	-176.2	13,050	-1.35%	大賣/鉅額交易
2024/04/23	2	81.80	4	81.80	82.30	-2	12,963	-0.02%
2024/04/22	12	81.14	4	80.98	81.20	8	12,978	0.06%
2024/04/19	51.3	82.61	27	80.80	81.20	24.3	12,842	0.19%
2024/04/18	0	0.00	21	85.81	86.30	-21	12,613	-0.17%
2024/04/17	8	83.99	5.3	84.79	84.70	2.7	12,497	0.02%
2024/04/16	17	82.65	3	83.13	83.10	14	12,400	0.11%
2024/04/15	30	85.24	31	84.87	84.90	-1	12,279	-0.01%
2024/04/12	12.1	88.58	6	88.17	87.70	6.1	12,146	0.05%
2024/04/11	1	87.90	1	87.50	88.00	0	12,086	0.00%
2024/04/10	3	87.20	0	0.00	86.90	3	11,971	0.03%
2024/04/09	20.5	87.28	21	87.43	87.10	-0.5	11,937	0.00%
2024/04/08	15	85.50	5.3	85.86	86.10	9.7	11,879	0.08%
2024/04/03	16.1	84.46	11	84.69	85.00	5.1	11,878	0.04%
2024/04/02	9.2	85.27	1	85.10	84.80	8.2	11,948	0.07%
2024/04/01	8	84.70	3	84.77	84.60	5	12,193	0.04%
2024/03/29	14	85.12	18	85.82	85.50	-4	12,083	-0.03%
2024/03/28	1	85.68	4	85.20	84.80	-3	11,766	-0.03%
2024/03/27	4	85.30	3	85.43	86.20	1	11,713	0.01%
2024/03/26	19	85.55	27	84.17	85.10	-8	11,645	-0.07%
2024/03/25	16	86.42	10	86.48	86.30	6	11,427	0.05%
2024/03/22	33	87.94	19.3	88.52	87.90	13.7	11,365	0.12%
2024/03/21	6	89.95	19	90.19	89.80	-13	10,946	-0.12%
2024/03/20	65.1	90.99	15	89.82	89.70	50.1	10,714	0.47%
2024/03/19	8.3	87.29	77.1	88.27	90.80	-68.7	10,121	-0.68%
2024/03/18	7.1	85.00	18.2	85.17	84.80	-11.1	9,386	-0.12%
2024/03/15	8.2	83.38	50.2	83.84	83.90	-42	9,116	-0.46%
2024/03/14	23	82.27	14.6	81.89	82.40	8.4	8,838	0.10%
2024/03/13	49.7	83.50	49.6	83.78	82.70	0.1	8,627	0.00%
2024/03/12	13	79.32	74	78.99	81.20	-61	7,739	-0.79%
2024/03/11	3.1	73.63	1	73.50	73.90	2.1	7,115	0.03%
2024/03/08	8.1	75.66	42	75.50	74.20	-33.9	7,449	-0.46%
2024/03/07	8.5	73.08	6	73.37	73.10	2.5	7,395	0.03%
2024/03/06	1	72.80	1	72.30	72.80	0	7,738	0.00%
2024/03/05	2	72.70	0	0.00	72.60	2	8,252	0.02%
2024/03/04	3	73.20	8	73.48	73.50	-5	8,703	-0.06%
2024/03/01	21	72.99	20	72.70	72.60	1	9,179	0.01%
2024/02/29	3.4	71.78	1	71.60	72.20	2.4	9,902	0.02%
2024/02/27	6	72.88	2	72.80	72.00	4	10,878	0.04%
2024/02/26	8.1	72.50	0	0.00	72.20	8.1	11,785	0.07%
2024/02/23	3.1	72.91	0	0.00	72.90	3.1	12,337	0.02%
2024/02/22	11	73.98	1	73.90	73.80	10	12,910	0.08%
2024/02/21	2	73.70	3	73.70	73.50	-1	13,364	-0.01%
2024/02/20	1.1	74.90	1	74.90	74.30	0.1	13,533	0.00%
2024/02/19	4	74.50	8	74.88	75.30	-4	13,646	-0.03%
2024/02/16	3.1	74.43	0	0.00	74.80	3.1	13,746	0.02%
2024/02/15	4	73.63	9	73.70	73.90	-5	13,852	-0.04%
2024/02/05	4	72.83	7	72.99	73.50	-3	13,811	-0.02%
2024/02/02	4.1	72.90	4	73.35	72.60	0.1	13,767	0.00%
2024/02/01	11	72.59	1	72.90	72.50	10	14,010	0.07%
2024/01/31	1	73.30	1	73.40	73.50	0	14,280	0.00%
2024/01/30	7	73.49	3	73.20	73.10	4	14,228	0.03%
2024/01/29	3	73.80	3	74.50	74.70	0	14,265	0.00%
2024/01/26	11	75.45	1	75.00	74.80	10	14,319	0.07%
2024/01/25	0	0.00	7	75.89	76.30	-7	14,328	-0.05%
2024/01/24	0	0.00	9	74.89	75.00	-9	14,305	-0.06%
2024/01/22	2	73.60	0	0.00	73.50	2	14,345	0.01%
2024/01/19	23.2	74.89	1	74.80	74.40	22.2	14,281	0.16%
2024/01/18	3	72.80	0	0.00	72.70	3	14,140	0.02%
2024/01/17	7	73.76	0	0.00	73.90	7	14,076	0.05%
2024/01/16	6.1	75.81	6	75.47	76.00	0.1	13,957	0.00%
2024/01/15	2	77.75	9	77.71	77.80	-7	13,883	-0.05%
2024/01/12	14	77.87	0	0.00	77.50	14	13,946	0.10%
2024/01/11	1	79.20	0	0.00	79.40	1	13,921	0.01%
2024/01/10	0	0.00	1	78.40	79.10	-1	14,007	-0.01%
2024/01/09	1	78.80	12.1	78.34	78.60	-11.1	14,064	-0.08%
2024/01/08	0	0.00	0.1	79.20	78.10	-0.1	14,142	0.00%
2024/01/05	4	79.17	3	79.07	78.60	1	14,333	0.01%
2024/01/04	4.1	78.20	5	78.36	78.50	-1	14,439	-0.01%
2024/01/03	2	78.10	0	0.00	78.30	2	14,488	0.01%
2024/01/02	16	80.37	3	79.60	79.70	13	14,447	0.09%
2023/12/29	2	81.20	2	81.40	81.50	0	14,443	0.00%
2023/12/28	11.1	80.93	11	81.03	81.10	0.1	14,403	0.00%
2023/12/27	23	79.87	19	80.15	81.00	4	14,295	0.03%
2023/12/26	6	78.25	0.1	78.30	78.50	5.9	14,049	0.04%
2023/12/25	1	78.10	8	78.00	78.00	-7	14,090	-0.05%
2023/12/22	1.1	77.92	0	0.00	78.20	1.1	14,148	0.01%
2023/12/21	1	77.50	0	0.00	77.40	1	14,130	0.01%
2023/12/20	8	77.59	1	77.90	78.20	7	14,140	0.05%
2023/12/19	6	77.00	1	77.00	77.20	5	14,108	0.04%
2023/12/18	6	78.67	10.1	78.71	78.90	-4.1	13,998	-0.03%
2023/12/15	1	79.80	0	0.00	79.80	1	13,984	0.01%
2023/12/14	6	79.60	1.1	79.59	80.00	4.9	13,921	0.04%
2023/12/13	7	79.20	2	80.00	79.40	5	13,861	0.04%
2023/12/12	4.1	79.13	0	0.00	79.60	4.1	13,775	0.03%
2023/12/11	0.1	78.62	0	0.00	78.60	0.1	13,729	0.00%
2023/12/08	0.1	78.80	3	78.80	78.70	-2.9	13,717	-0.02%
2023/12/07	4	77.77	1	78.60	77.70	3	13,677	0.02%
2023/12/06	2	77.71	0	0.00	77.50	2	13,573	0.02%
2023/12/05	38.1	78.66	1	79.40	77.80	37.1	13,430	0.28%
2023/12/04	14.1	80.65	13	81.06	80.90	1.1	13,054	0.01%
2023/12/01	15	78.83	1	78.60	78.90	14	12,759	0.11%
2023/11/30	9	80.14	8	80.29	79.80	1	12,367	0.01%
2023/11/29	19	79.84	13	80.79	79.50	6	11,940	0.05%
2023/11/28	27.1	80.26	2	80.25	79.10	25.1	11,527	0.22%
2023/11/27	37.2	81.20	14.1	81.75	79.70	23.1	11,025	0.21%
2023/11/24	32.1	86.55	19.1	86.62	85.50	13	10,300	0.13%
2023/11/23	35.1	84.05	43	84.04	83.40	-8	9,265	-0.09%
2023/11/22	11	80.20	21.2	80.06	81.10	-10.2	8,342	-0.12%
2023/11/21	20	79.66	20	80.08	78.70	0	7,853	0.00%
2023/11/20	6	76.97	19	77.42	78.00	-13	7,333	-0.18%
2023/11/17	2	72.90	2	73.25	73.80	0	6,902	0.00%
2023/11/15	0	0.00	3	71.37	71.60	-3	6,740	-0.04%
2023/11/14	3	70.70	4	69.55	71.20	-1	6,718	-0.01%
2023/11/13	0	0.00	1	68.80	68.90	-1	6,563	-0.02%
2023/11/10	4	67.90	1	67.30	68.10	3	6,522	0.05%
2023/11/09	7	68.09	1	67.50	67.50	6	6,437	0.09%
2023/11/08	2	69.50	6	69.20	69.70	-4	6,160	-0.06%
2023/11/06	2	73.00	0	0.00	73.10	2	5,914	0.03%
2023/11/02	1	72.50	0	0.00	72.90	1	5,827	0.02%
2023/11/01	1	71.00	10	71.70	71.60	-9	5,822	-0.15%
2023/10/31	1	70.80	0	0.00	70.10	1	5,846	0.02%
2023/10/30	11	70.63	1	70.30	70.40	10	5,916	0.17%
2023/10/27	0	0.00	1	72.20	71.80	-1	5,922	-0.02%
2023/10/26	2	71.95	0	0.00	71.30	2	5,970	0.03%
2023/10/25	0	0.00	1	74.00	74.40	-1	5,918	-0.02%
2023/10/24	0	0.00	1	73.40	72.80	-1	5,896	-0.02%
2023/10/20	1.2	73.13	0	0.00	73.60	1.2	5,910	0.02%
2023/10/19	0	0.00	2	74.20	74.50	-2	5,914	-0.03%
2023/10/18	1	74.60	0	0.00	74.00	1	5,959	0.02%
2023/10/17	0.4	74.66	10	74.70	74.50	-9.7	5,934	-0.16%
2023/10/16	18	72.91	0	0.00	72.70	18	5,903	0.30%
2023/10/13	6	75.07	6	75.80	75.40	0	5,828	0.00%
2023/10/12	2.2	72.39	4.4	72.88	74.20	-2.2	5,629	-0.04%
2023/10/11	0	0.00	0	71.00	70.80	0	5,533	0.00%
2023/10/06	4.3	70.93	0	0.00	70.70	4.3	5,485	0.08%
2023/10/05	5	71.74	1	72.00	71.90	4	5,494	0.07%
2023/10/04	0.5	70.10	1	70.20	70.00	-0.5	5,403	-0.01%
2023/09/28	0.1	68.40	0	0.00	68.00	0.1	5,533	0.00%
2023/09/27	1	67.50	0	0.00	67.80	1	5,594	0.02%
2023/09/26	1.1	68.95	0	0.00	68.00	1.1	5,588	0.02%
2023/09/25	4.1	69.43	1	69.60	69.50	3.1	5,608	0.06%
2023/09/22	0.1	69.00	0	0.00	69.00	0.1	5,638	0.00%
2023/09/21	1.1	69.87	1	70.00	69.60	0.1	5,642	0.00%
2023/09/20	6.2	70.38	1	70.60	69.30	5.2	5,655	0.09%
2023/09/19	0.3	71.07	0	0.00	70.40	0.3	5,661	0.01%
2023/09/18	0.1	71.60	2	71.50	71.20	-1.9	5,684	-0.03%
2023/09/15	3	72.10	0	0.00	72.00	3	5,699	0.05%
2023/09/14	1	71.70	3	71.83	71.80	-2	5,719	-0.03%
2023/09/13	0	0.00	1	71.40	71.40	-1	5,692	-0.02%
2023/09/12	0	0.00	2	70.25	71.30	-2	5,705	-0.04%
2023/09/11	0.2	69.10	0	0.00	68.90	0.2	5,652	0.00%
2023/09/08	3.1	69.36	0	0.00	69.20	3.1	5,650	0.05%
2023/09/05	2	70.20	0	0.00	70.50	2	5,616	0.04%
2023/09/01	0	70.00	1	69.10	69.60	-1	5,535	-0.02%
2023/08/31	1.1	68.72	4	68.60	68.30	-2.9	5,478	-0.05%
2023/08/30	1.1	69.11	0	0.00	69.20	1.1	5,435	0.02%
2023/08/29	0.6	68.53	0	0.00	68.50	0.6	5,443	0.01%
2023/08/28	1.5	68.57	1	69.50	68.30	0.5	5,436	0.01%
2023/08/25	11.1	67.41	2	67.80	67.80	9.1	5,384	0.17%
2023/08/24	4.1	68.98	0	0.00	68.80	4.1	5,302	0.08%
2023/08/23	2.1	68.27	0	0.00	68.40	2.1	5,261	0.04%
2023/08/22	4.2	68.46	0	0.00	68.50	4.2	5,304	0.08%
2023/08/21	9.2	69.14	0	0.00	68.70	9.2	5,228	0.18%
2023/08/18	3.1	70.72	0	0.00	70.40	3.1	5,102	0.06%
2023/08/17	1.1	70.45	2	70.50	71.30	-0.9	4,993	-0.02%
2023/08/16	0.1	71.42	0	0.00	71.20	0.1	4,970	0.00%
2023/08/15	10.1	72.17	0	0.00	71.80	10.1	4,949	0.20%
2023/08/14	2.1	72.25	10	72.12	72.00	-7.9	4,985	-0.16%
2023/08/11	1.1	72.86	0	0.00	72.60	1.1	4,947	0.02%
2023/08/10	4.1	73.28	0	0.00	74.00	4.1	4,956	0.08%
2023/08/09	0.1	74.50	1	74.40	74.30	-0.9	4,846	-0.02%
2023/08/08	2.7	74.72	0	0.00	74.60	2.7	4,848	0.05%
2023/08/07	14	74.89	0	0.00	75.80	14	4,785	0.29%
2023/08/04	0	0.00	1	75.40	75.50	-1	4,756	-0.02%
2023/08/02	19.2	76.10	0	0.00	75.70	19.2	4,685	0.41%
2023/08/01	2	78.40	1	78.50	78.40	1	4,539	0.02%
2023/07/31	2.1	77.01	0	0.00	77.30	2.1	4,481	0.05%
2023/07/27	1	76.70	0	0.00	76.70	1	4,521	0.02%
2023/07/26	2.1	76.02	0	0.00	75.60	2.1	4,515	0.05%
2023/07/25	21	77.20	0	76.80	77.00	21	4,505	0.47%
2023/07/24	16.1	77.19	0	0.00	77.60	16.1	4,472	0.36%
2023/07/21	4	77.88	0	0.00	78.00	4	4,464	0.09%
2023/07/19	2.5	80.50	1	80.50	80.00	1.5	4,371	0.03%
2023/07/18	1	81.69	2	81.70	80.80	-1	4,387	-0.02%
2023/07/17	5	81.04	0	0.00	81.30	5	4,426	0.11%
2023/07/14	10	81.31	2	81.35	80.80	8	4,500	0.18%
2023/07/13	13	79.30	0	0.00	79.70	13	4,465	0.29%
2023/07/12	21	80.07	2	80.30	80.00	19	4,442	0.43%
2023/07/11	8	80.93	0	0.00	81.60	8	4,422	0.18%
2023/07/10	7	80.37	0	0.00	80.00	7	4,428	0.16%
2023/07/07	22	81.45	0	0.00	80.50	22	4,407	0.50%
2023/07/06	28	82.54	0	0.00	83.50	28	4,317	0.65%
2023/07/05	6	84.20	0	0.00	83.70	6	4,229	0.14%
2023/07/04	3	87.93	0	0.00	88.30	3	4,126	0.07%
2023/07/03	3	88.20	3	88.47	87.70	0	4,090	0.00%
2023/06/30	0	0.00	4	87.20	88.00	-4	4,064	-0.10%
2023/06/29	5	86.20	0	0.00	86.10	5	4,041	0.12%
2023/06/28	1	86.90	0	0.00	86.20	1	4,087	0.02%
2023/06/26	3	87.27	1	88.50	87.00	2	4,165	0.05%
2023/06/21	5	88.20	5	88.60	88.20	0	4,186	0.00%
2023/06/19	4	89.53	0	0.00	89.30	4	4,273	0.09%
2023/06/16	2.1	91.59	1	92.30	90.30	1.1	4,285	0.02%
2023/06/15	7	92.71	0	0.00	92.90	7	4,260	0.16%
2023/06/14	2	92.75	7	93.36	92.90	-5	4,374	-0.11%
2023/06/13	5	92.80	1	93.70	92.50	4	4,360	0.09%
2023/06/12	1	93.00	0	0.00	93.00	1	4,330	0.02%
2023/06/08	4	93.05	0	0.00	93.00	4	4,341	0.09%
2023/06/07	1.5	94.03	5	94.72	94.80	-3.5	4,381	-0.08%
2023/06/06	0	0.00	1	91.30	91.30	-1	4,377	-0.02%
2023/06/02	0	0.00	1	90.80	91.90	-1	4,363	-0.02%
2023/06/01	2	92.40	2	91.60	91.60	0	4,368	0.00%
2023/05/31	1	93.30	1	92.90	92.90	0	4,405	0.00%
2023/05/29	1	94.30	0	0.00	94.10	1	4,419	0.02%
2023/05/26	5	92.78	2	93.25	92.80	3	4,503	0.07%
2023/05/25	1	90.10	0	0.00	90.40	1	4,492	0.02%
2023/05/19	0.3	90.90	0	0.00	89.80	0.3	4,853	0.01%
2023/05/18	1	91.00	5	91.20	90.80	-4	4,914	-0.08%
2023/05/16	1	90.60	1	90.30	90.30	0	5,100	0.00%
2023/05/12	0	0.00	1	90.00	90.00	-1	5,345	-0.02%
2023/05/11	3	89.50	2	89.90	90.00	1	5,359	0.02%
2023/05/10	0.3	89.40	0	0.00	89.20	0.3	5,463	0.00%
2023/05/09	0	0.00	0.8	89.90	90.00	-0.8	5,507	-0.01%
2023/05/08	1	89.80	0.5	90.20	89.80	0.5	5,594	0.01%
2023/05/05	2	89.90	0	0.00	89.70	2	5,685	0.04%
2023/05/02	0	0.00	2	87.20	87.50	-2	6,204	-0.03%
2023/04/28	2	86.50	3	87.50	86.70	-1	6,490	-0.02%
2023/04/27	3	85.80	0	0.00	85.60	3	6,575	0.05%
2023/04/26	0	0.00	4	85.60	85.50	-4	6,624	-0.06%
2023/04/25	2.2	87.67	0	0.00	87.00	2.2	6,709	0.03%
2023/04/24	1	88.83	0	0.00	88.90	1	6,824	0.02%
2023/04/21	2	90.85	1	90.20	90.20	1	6,869	0.01%
2023/04/20	1	90.30	0	0.00	90.30	1	6,978	0.01%
2023/04/19	4.1	91.58	0	0.00	90.90	4.1	7,214	0.06%
2023/04/18	4	93.10	0	0.00	92.10	4	7,596	0.05%
2023/04/17	1	93.90	3	93.70	93.80	-2	7,735	-0.03%
2023/04/14	11	94.29	0	0.00	94.60	11	7,735	0.14%
2023/04/13	3	93.93	0	0.00	94.00	3	7,704	0.04%
2023/04/10	1	94.82	0	0.00	94.60	1	7,762	0.01%
2023/04/06	17	96.31	10	96.25	95.90	7	7,777	0.09%
2023/03/30	1	96.50	1	96.70	97.50	0	7,815	0.00%
2023/03/29	6	96.18	2.1	96.61	96.00	3.9	7,814	0.05%
2023/03/28	0.1	98.70	15	97.73	98.90	-14.9	7,825	-0.19%
2023/03/27	0	0.00	3.5	99.84	99.00	-3.5	7,922	-0.04%
2023/03/24	1	99.00	6	98.88	98.50	-5	7,889	-0.06%
2023/03/23	1.6	97.82	2	97.45	98.00	-0.4	7,842	0.00%
2023/03/22	11	95.06	0	0.00	94.20	11	7,774	0.14%
2023/03/21	2	93.55	0	0.00	93.70	2	7,849	0.03%
2023/03/20	1	94.90	1	95.40	94.60	0	7,920	0.00%
2023/03/17	0	0.00	4	94.95	95.90	-4	7,928	-0.05%
2023/03/16	0	0.00	1	91.70	91.80	-1	7,841	-0.01%
2023/03/15	1	92.00	1	91.90	91.50	0	7,893	0.00%
2023/03/14	2	91.10	1	92.00	91.00	1	7,937	0.01%
2023/03/13	5	91.16	1	91.90	92.50	4	7,947	0.05%
2023/03/10	0	0.00	4	92.40	91.70	-4	7,997	-0.05%
2023/03/08	1	95.20	2	94.70	94.80	-1	8,138	-0.01%
2023/03/07	2	94.40	0	0.00	94.40	2	8,131	0.02%
2023/03/06	0	0.00	4.8	93.56	94.30	-4.8	8,136	-0.06%
2023/03/03	2	92.15	0	0.00	91.60	2	8,105	0.02%
2023/03/02	0	0.00	1	91.90	92.60	-1	8,090	-0.01%
2023/02/24	5	93.78	3	94.50	92.50	2	8,181	0.02%
2023/02/23	5	93.06	5	93.48	93.40	0	8,204	0.00%
2023/02/22	8.3	90.48	12	91.80	91.70	-3.8	8,356	-0.04%
2023/02/21	0	0.00	13	95.13	95.00	-13	8,345	-0.16%
2023/02/20	0	0.00	2	93.40	93.50	-2	8,479	-0.02%
2023/02/17	5	91.60	2	92.10	92.40	3	8,752	0.03%
2023/02/16	7	92.66	1	92.70	92.70	6	8,847	0.07%
2023/02/15	16	93.31	3	94.27	92.40	13	9,097	0.14%
2023/02/14	0	0.00	5	97.12	97.20	-5	9,016	-0.06%
2023/02/13	11	95.90	3	96.53	96.80	8	9,109	0.09%
2023/02/10	1	98.70	44	97.94	98.70	-43	9,040	-0.48%
2023/02/09	1	95.30	0	0.00	95.50	1	8,938	0.01%
2023/02/08	26	96.54	5	97.30	95.70	21	8,956	0.23%
2023/02/07	1	95.30	1	95.10	95.30	0	8,863	0.00%
2023/02/06	8	94.20	2	94.20	93.60	6	9,066	0.07%
2023/02/03	2	96.70	8	96.63	96.60	-6	9,038	-0.07%
2023/02/02	24	97.80	12	97.95	96.80	12	9,008	0.13%
2023/02/01	13	97.96	4	97.68	97.20	9	8,912	0.10%
2023/01/31	18.4	98.11	5	97.32	99.70	13.4	8,795	0.15%
2023/01/30	0	0.00	7.2	99.69	101.00	-7.2	8,464	-0.08%
2023/01/17	1	92.10	6	91.13	92.00	-5	8,194	-0.06%
2023/01/16	0	0.00	1	89.20	89.30	-1	8,114	-0.01%
2023/01/13	14.2	91.36	11	88.11	88.20	3.2	8,124	0.04%
2023/01/12	5.4	89.06	0	0.00	90.00	5.4	8,014	0.07%
2023/01/11	6	92.35	1	92.50	92.60	5	7,883	0.06%
2023/01/10	1	92.90	5	92.30	91.70	-4	7,836	-0.05%
2023/01/09	11	91.22	10	92.60	93.40	1	7,676	0.01%
2023/01/06	3	89.07	16	90.11	90.80	-13	7,420	-0.18%
2023/01/05	1	83.70	8	85.20	84.80	-7	6,972	-0.10%
2023/01/03	0	0.00	1	79.40	80.00	-1	6,966	-0.01%
2022/12/29	0	0.00	1	76.80	77.80	-1	6,994	-0.01%
2022/12/28	2	77.90	3	78.40	77.80	-1	7,004	-0.01%
2022/12/23	2	81.20	0	0.00	81.50	2	7,006	0.03%
2022/12/21	0	0.00	4	82.80	82.00	-4	7,042	-0.06%
2022/12/20	3.1	81.80	0	0.00	81.30	3.1	7,064	0.04%
2022/12/19	0	0.00	3	85.70	84.60	-3	7,070	-0.04%
2022/12/14	5	84.00	0	0.00	83.50	5	7,154	0.07%
2022/12/08	2	82.95	10	82.94	82.90	-8	6,914	-0.12%
2022/12/07	1.1	83.80	5	83.58	83.30	-4	6,902	-0.06%
2022/12/06	2	85.00	0.4	85.50	84.80	1.6	6,881	0.02%
2022/12/05	5	87.54	6	87.80	86.50	-1	6,886	-0.01%
2022/12/02	4	86.88	3.3	87.26	86.80	0.7	6,936	0.01%
2022/12/01	6.7	86.34	16	86.49	87.10	-9.3	6,920	-0.13%
2022/11/30	9.1	82.47	0	0.00	82.30	9.1	6,787	0.13%
2022/11/29	11	83.24	0	0.00	83.30	11	6,734	0.16%
2022/11/25	1	84.00	1	83.70	83.90	0	6,770	0.00%
2022/11/24	0	0.00	1	84.00	84.40	-1	6,781	-0.01%
2022/11/23	2.2	85.05	2	84.85	83.20	0.2	6,779	0.00%
2022/11/22	6	83.45	0	0.00	83.50	6	6,750	0.09%
2022/11/21	8	84.68	5	86.56	83.70	3	6,762	0.04%
2022/11/18	4.1	88.86	1	89.00	88.10	3.1	6,627	0.05%
2022/11/17	4	86.85	3	87.30	90.70	1	6,483	0.02%
2022/11/16	5	87.38	14	86.65	87.20	-9	6,395	-0.14%
2022/11/15	12	84.43	10.2	84.29	85.50	1.8	6,169	0.03%
2022/11/14	1.2	79.60	14	80.60	80.80	-12.8	5,930	-0.22%
2022/11/11	8	79.51	17	80.77	80.90	-9	5,877	-0.15%
2022/11/10	0	0.00	5	74.00	74.10	-5	5,629	-0.09%
2022/11/09	0	0.00	10	71.11	73.00	-10	5,590	-0.18%
2022/11/08	0	0.00	5	68.90	69.10	-5	5,547	-0.09%
2022/11/07	0	0.00	9	66.93	67.50	-9	5,611	-0.16%
2022/11/03	1	65.00	0	0.00	65.10	1	5,632	0.02%
2022/11/02	4	65.03	1	65.80	66.00	3	5,664	0.05%
2022/11/01	0.5	67.70	0	0.00	68.10	0.5	5,487	0.01%
2022/10/31	0	0.00	6	66.07	66.40	-6	5,609	-0.11%
2022/10/28	2	65.10	0	0.00	64.10	2	5,730	0.03%
2022/10/27	0	0.00	1	64.60	64.80	-1	5,940	-0.02%
2022/10/26	1	62.00	5	62.00	61.90	-4	6,062	-0.07%
2022/10/25	1	63.00	2	64.50	62.60	-1	6,094	-0.02%
2022/10/24	0	0.00	10.3	65.29	64.80	-10.3	6,098	-0.17%
2022/10/21	0	0.00	3	64.97	63.50	-3	6,095	-0.05%
2022/10/19	1	62.90	0	0.00	62.70	1	6,039	0.02%
2022/10/18	10	64.26	0	0.00	63.00	10	6,072	0.16%
2022/10/17	1	62.80	0	0.00	63.70	1	6,099	0.02%
2022/10/14	2	62.95	1	62.20	63.50	1	6,156	0.02%
2022/10/13	3.8	60.52	5	60.88	60.30	-1.2	6,187	-0.02%
2022/10/12	0	0.00	1	60.60	60.30	-1	6,178	-0.02%
2022/10/11	6	61.96	1	63.10	61.00	5	6,153	0.08%
2022/10/07	1	67.10	0	0.00	66.80	1	6,176	0.02%
2022/10/06	1.5	68.13	20	68.80	68.80	-18.5	6,221	-0.30%
2022/10/05	1	68.40	3	69.37	68.50	-2	6,257	-0.03%
2022/10/04	21	66.82	0	0.00	67.30	21	6,284	0.33%
2022/09/29	2	63.80	0.1	64.20	63.50	1.9	6,543	0.03%
2022/09/28	5	63.30	1	63.50	63.30	4	6,594	0.06%
2022/09/26	12	65.68	0	0.00	64.40	12	6,777	0.18%
2022/09/22	0.4	68.43	1	68.10	68.00	-0.7	6,930	-0.01%
2022/09/21	2.4	69.38	12	69.23	69.80	-9.6	6,932	-0.14%
2022/09/19	2.3	73.27	0	0.00	72.50	2.3	6,756	0.03%
2022/09/16	1.8	74.36	0	0.00	73.10	1.8	6,796	0.03%
2022/09/15	0	0.00	12	75.75	75.40	-12	6,849	-0.18%
2022/09/14	13	73.69	0	0.00	73.80	13	6,947	0.19%
2022/09/13	2.5	75.36	2	75.80	75.50	0.5	6,951	0.01%
2022/09/12	7	75.00	2	75.20	75.00	5	6,943	0.07%
2022/09/08	0	0.00	1	72.00	74.00	-1	6,996	-0.01%
2022/09/07	0	0.00	2	71.80	71.80	-2	6,988	-0.03%
2022/09/06	1.5	71.93	1	72.40	71.80	0.5	6,980	0.01%
2022/09/02	1	72.20	0	0.00	72.00	1	7,206	0.01%
2022/09/01	1	72.70	0	0.00	72.50	1	7,189	0.01%
2022/08/31	2	73.55	0	0.00	74.40	2	7,156	0.03%
2022/08/30	3	73.33	0	0.00	73.30	3	7,145	0.04%
2022/08/29	4	73.27	0	0.00	73.20	4	7,129	0.06%
2022/08/26	0	0.00	2	77.20	76.60	-2	7,096	-0.03%
2022/08/25	1	75.20	0	0.00	75.00	1	7,080	0.01%
2022/08/24	0	0.00	2	75.80	75.20	-2	7,171	-0.03%
2022/08/23	3	74.53	0	0.00	74.20	3	7,223	0.04%
2022/08/22	5	74.40	5	74.48	74.10	0	7,228	0.00%
2022/08/19	10	75.48	0	0.00	75.00	10	7,267	0.14%
2022/08/18	15	75.78	1.1	75.71	76.00	13.9	7,292	0.19%
2022/08/17	12	76.78	0	0.00	77.20	12	7,294	0.16%
2022/08/16	1	77.50	0	0.00	76.20	1	7,369	0.01%
2022/08/15	3	78.13	0	0.00	78.20	3	7,379	0.04%
2022/08/12	0	0.00	4	76.05	76.60	-4	7,295	-0.05%
2022/08/11	0.1	73.80	2	72.90	73.90	-1.9	7,205	-0.03%
2022/08/10	2	70.50	5	70.60	70.40	-3	7,157	-0.04%
2022/08/09	2	71.95	0	0.00	72.00	2	7,132	0.03%
2022/08/08	0	0.00	1	73.60	73.40	-1	7,087	-0.01%
2022/08/05	8	75.06	4	75.03	74.90	4	7,031	0.06%
2022/08/04	1	72.11	11	72.58	73.00	-10	6,886	-0.15%
2022/08/03	0	0.00	5.4	69.36	69.70	-5.4	6,740	-0.08%
2022/08/02	8.5	67.55	0	0.00	68.20	8.5	6,575	0.13%
2022/08/01	1	71.00	2	71.50	70.70	-1	6,525	-0.02%
2022/07/29	0	0.00	8	72.18	72.00	-8	6,510	-0.12%
2022/07/27	0	0.00	1	71.40	72.10	-1	6,491	-0.02%
2022/07/26	3	70.67	6	70.97	71.00	-3	6,483	-0.05%
2022/07/25	1	73.10	0	0.00	72.80	1	6,465	0.02%
2022/07/22	12	76.59	10	75.14	75.20	2	6,496	0.03%
2022/07/21	1	75.60	1	75.20	75.90	0	6,501	0.00%
2022/07/20	1	74.00	2	75.05	73.50	-1	6,451	-0.02%
2022/07/18	0	0.00	1	72.90	73.00	-1	6,453	-0.02%
2022/07/15	3	73.83	2	72.30	73.10	1	6,416	0.02%
2022/07/14	0	0.00	1	68.60	70.90	-1	6,348	-0.02%
2022/07/13	2	69.25	0	0.00	68.90	2	6,320	0.03%
2022/07/12	2	68.95	0	0.00	67.90	2	6,267	0.03%
2022/07/11	1	72.40	3	72.13	71.30	-2	6,257	-0.03%
2022/07/08	2	72.45	1	71.90	71.80	1	6,256	0.02%
2022/07/07	1	66.50	0	0.00	69.70	1	6,167	0.02%
2022/07/06	1	66.50	2	67.70	65.30	-1	6,078	-0.02%
2022/07/05	2	70.30	1	70.70	69.10	1	6,028	0.02%
2022/07/04	3	67.53	0	0.00	67.50	3	5,980	0.05%
2022/07/01	2	75.50	0	0.00	73.30	2	5,839	0.03%
2022/06/30	2	77.50	8	78.11	76.80	-6	5,892	-0.10%
2022/06/29	0.5	81.80	1	79.90	79.90	-0.5	5,768	-0.01%
2022/06/27	6	85.78	0	0.00	85.00	6	5,706	0.11%
2022/06/24	1.1	83.79	1	83.20	83.10	0.1	5,673	0.00%
2022/06/22	1.4	85.83	0	0.00	83.70	1.4	5,546	0.03%
2022/06/21	1	89.90	0	0.00	89.40	1	5,431	0.02%
2022/06/20	1	89.10	9	89.44	89.10	-8	5,392	-0.15%
2022/06/17	1	90.40	0	0.00	90.60	1	5,349	0.02%
2022/06/16	9	95.07	2	95.15	93.00	7	5,242	0.13%
2022/06/15	0	0.00	1	96.20	95.50	-1	5,177	-0.02%
2022/06/14	1	96.60	0	0.00	96.50	1	5,245	0.02%
2022/06/13	5.7	96.71	8	96.41	95.60	-2.4	5,217	-0.05%
2022/06/10	18	102.31	0	0.00	101.50	18	5,137	0.35%
2022/06/08	3	102.00	16	102.78	103.00	-13	5,149	-0.25%
2022/06/06	0.4	103.00	1	103.00	102.50	-0.6	5,222	-0.01%
2022/06/02	10.1	101.51	1	102.50	101.00	9.1	5,241	0.17%
2022/06/01	2.1	103.81	0	0.00	103.50	2.1	5,270	0.04%
2022/05/31	0.1	103.50	1	107.00	107.00	-0.9	5,238	-0.02%
2022/05/30	3.1	101.19	14	102.21	103.50	-10.9	5,156	-0.21%
2022/05/27	5	98.40	0	0.00	98.20	5	5,112	0.10%
2022/05/26	1	97.90	1	97.90	97.40	0	5,127	0.00%
2022/05/25	9	99.73	5	101.00	101.00	4	5,078	0.08%
2022/05/24	7	101.86	0	0.00	99.80	7	5,092	0.14%
2022/05/23	1	107.00	1	108.50	106.50	0	4,966	0.00%
2022/05/20	5	106.00	2	106.50	107.50	3	4,925	0.06%
2022/05/19	1	106.50	1	107.00	106.50	0	4,918	0.00%
2022/05/18	0	0.00	1	108.00	107.50	-1	4,905	-0.02%
2022/05/17	1	106.50	2	107.00	107.00	-1	4,887	-0.02%
2022/05/13	1	104.50	0	0.00	104.00	1	5,057	0.02%
2022/05/12	1	101.00	1	101.00	101.00	0	5,143	0.00%
2022/05/10	3	99.03	1	97.70	101.00	2	5,295	0.04%
2022/05/09	4	101.50	0	0.00	99.50	4	5,337	0.07%
2022/05/06	0	0.00	1	106.00	107.50	-1	5,360	-0.02%
2022/05/05	1	105.50	1	106.00	107.50	0	5,477	0.00%
2022/05/04	1	104.50	2	105.25	105.50	-1	5,627	-0.02%
2022/04/29	0	0.00	3	105.33	105.50	-3	5,680	-0.05%
2022/04/28	0	0.00	1.4	103.72	103.50	-1.4	5,771	-0.02%
2022/04/27	4.2	97.72	1.2	98.10	98.50	3	5,692	0.05%
2022/04/26	1.2	103.30	1	102.00	102.00	0.2	5,651	0.00%
2022/04/25	0	0.00	2	102.00	103.00	-2	5,679	-0.04%
2022/04/22	1	106.50	2	106.00	106.00	-1	5,704	-0.02%
2022/04/20	0	0.00	1	109.00	109.00	-1	5,791	-0.02%
2022/04/19	1	109.00	0	0.00	108.00	1	5,852	0.02%
2022/04/18	0	109.00	0	0.00	108.00	0	5,931	0.00%
2022/04/15	2	107.75	0	0.00	108.00	2	5,999	0.03%
2022/04/14	1.5	113.51	0	0.00	112.00	1.5	6,000	0.03%
2022/04/13	0.1	114.00	0	0.00	114.00	0.1	6,015	0.00%
2022/04/12	1	111.50	0	0.00	112.50	1	6,048	0.02%
2022/04/11	1	114.00	0	0.00	114.00	1	6,074	0.02%
2022/04/08	1	116.00	0	0.00	116.50	1	6,153	0.02%
2022/04/07	1	117.00	1	118.00	117.00	0	6,111	0.00%
2022/04/06	6.1	115.99	0	0.00	118.00	6.1	6,035	0.10%
2022/04/01	1	122.00	0	0.00	122.00	1	5,870	0.02%
2022/03/31	0	0.00	1	125.00	124.50	-1	5,845	-0.02%
2022/03/30	1	125.00	5	124.50	124.00	-4	5,856	-0.07%
2022/03/29	1	121.50	0	0.00	121.00	1	5,859	0.02%
2022/03/28	2	119.25	0	0.00	120.50	2	5,875	0.03%
2022/03/25	1	122.00	5	122.50	122.00	-4	5,861	-0.07%
2022/03/24	5	122.00	0	0.00	122.00	5	5,851	0.09%
2022/03/23	2	124.00	2	124.00	125.00	0	5,889	0.00%
2022/03/18	0	0.00	0.2	123.00	124.00	-0.2	6,003	0.00%
2022/03/17	0.2	124.00	4	123.38	123.00	-3.8	6,109	-0.06%
2022/03/16	5.1	116.97	0	0.00	115.00	5.1	6,054	0.08%
2022/03/15	5.3	116.47	0	0.00	116.50	5.3	6,112	0.09%
2022/03/14	1	122.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	0	0.00	1	125.00	124.50	-1	6,176	-0.02%
2022/03/10	2	125.00	1	125.50	124.00	1	6,202	0.02%
2022/03/09	2.1	122.49	0	0.00	122.00	2.1	6,295	0.03%
2022/03/08	1	120.50	3	121.00	121.00	-2	6,490	-0.03%
2022/03/07	6.2	122.40	3	121.00	123.50	3.2	6,505	0.05%
2022/03/04	3.3	126.50	0.1	127.50	127.00	3.2	6,506	0.05%
2022/03/03	5	133.70	2	133.50	132.50	3	6,442	0.05%
2022/03/02	1	130.50	3	130.33	133.50	-2	6,430	-0.03%
2022/03/01	0	0.00	2	127.25	130.00	-2	6,379	-0.03%
2022/02/25	1	125.00	1	125.00	125.50	0	6,344	0.00%
2022/02/24	2	125.00	0	0.00	125.00	2	6,354	0.03%
2022/02/23	0	125.00	0	0.00	124.50	0	6,327	0.00%
2022/02/22	1	124.00	0	0.00	126.50	1	6,402	0.02%
2022/02/21	0	127.50	0	0.00	126.50	0	6,396	0.00%
2022/02/18	0.5	129.50	0	0.00	128.00	0.5	6,436	0.01%
2022/02/15	0	0.00	28	129.11	127.00	-28	6,571	-0.43%
2022/02/14	4	124.75	0	0.00	124.00	4	6,467	0.06%
2022/02/11	2	131.00	0	0.00	131.50	2	6,450	0.03%
2022/02/10	4	129.38	4	129.75	130.50	0	6,657	0.00%
2022/02/07	6.1	126.79	1	124.00	123.50	5.1	6,906	0.07%
2022/01/26	10	131.40	1	133.00	130.50	9	7,198	0.13%
2022/01/21	1	136.00	0	0.00	138.00	1	8,056	0.01%
2022/01/19	0	0.00	1	139.00	138.50	-1	8,317	-0.01%
2022/01/18	0	0.00	1	141.00	141.50	-1	8,424	-0.01%
2022/01/17	4	140.50	0	0.00	140.50	4	8,472	0.05%
2022/01/14	6	138.92	0	0.00	139.00	6	8,543	0.07%
2022/01/13	1	140.00	0	0.00	139.00	1	8,517	0.01%
2022/01/12	1.1	141.00	4	141.00	142.00	-2.9	8,556	-0.03%
2022/01/11	14	140.07	0	0.00	139.50	14	8,566	0.16%
2022/01/10	1	143.00	1	143.50	143.00	0	8,543	0.00%
2022/01/07	12	143.63	1	143.00	142.50	11	8,724	0.13%
2022/01/06	9	145.89	1	146.50	147.00	8	8,756	0.09%
2022/01/05	9	149.77	2	148.25	148.50	7	8,905	0.08%
2022/01/04	3	151.00	0	0.00	150.50	3	8,975	0.03%
2022/01/03	18.1	152.31	3	151.00	151.50	15.1	9,042	0.17%
2021/12/29	0	0.00	1	159.00	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	8	159.88	160.00	-8	9,597	-0.08%
2021/12/27	2	157.50	0	0.00	157.50	2	9,682	0.02%
2021/12/24	2.8	156.64	2	156.50	156.00	0.8	9,819	0.01%
2021/12/23	33	157.48	30	155.83	155.50	3	9,998	0.03%
2021/12/20	0	0.00	1	155.00	154.50	-1	10,347	-0.01%
2021/12/16	0	0.00	2	155.25	155.50	-2	10,670	-0.02%
2021/12/15	1	153.00	1	154.00	154.00	0	10,864	0.00%
2021/12/13	1	151.00	0.8	150.50	150.00	0.3	11,234	0.00%
2021/12/09	8	153.25	4	152.75	153.50	4	11,675	0.03%
2021/12/08	8	160.44	2	160.75	159.00	6	12,110	0.05%
2021/12/07	1	161.00	2	162.00	162.00	-1	12,681	-0.01%
2021/12/06	1	162.50	1	164.00	165.00	0	12,952	0.00%
2021/12/03	9	162.83	9	163.89	164.00	0	13,313	0.00%
2021/12/02	3	164.00	46.4	162.48	165.00	-43.4	13,767	-0.32%
2021/12/01	1	156.00	11	157.95	157.50	-10	14,155	-0.07%
2021/11/30	1.4	153.14	3	153.50	155.00	-1.6	14,518	-0.01%
2021/11/29	0	0.00	3	148.00	149.50	-3	14,783	-0.02%
2021/11/26	3	149.67	4	149.75	148.00	-1	14,896	-0.01%
2021/11/25	0	0.00	3	152.00	151.50	-3	14,949	-0.02%
2021/11/24	13	152.81	0	0.00	151.00	13	15,122	0.09%
2021/11/23	5	155.20	0	0.00	153.50	5	15,266	0.03%
2021/11/22	11.6	159.78	2.1	159.48	159.50	9.5	15,438	0.06%
2021/11/19	11	157.18	4	156.38	156.00	7	15,753	0.04%
2021/11/18	5	154.50	1	155.00	156.00	4	15,866	0.03%
2021/11/17	0	0.00	1	152.50	154.50	-1	16,082	-0.01%
2021/11/16	5.1	150.80	1	150.50	151.00	4.1	16,201	0.03%
2021/11/15	6	155.50	1	155.50	153.50	5	16,248	0.03%
2021/11/12	4	154.75	6	155.75	154.00	-2	16,476	-0.01%
2021/11/11	11	154.00	4.2	154.30	153.00	6.8	16,472	0.04%
2021/11/10	5.2	152.36	1	151.50	154.00	4.2	16,671	0.03%
2021/11/09	4	157.63	15	156.40	155.50	-11	16,820	-0.07%
2021/11/08	5	148.10	14	148.89	150.50	-9	16,970	-0.05%
2021/11/05	4	146.13	6	146.50	144.50	-2	17,155	-0.01%
2021/11/04	23	145.85	6	148.00	143.50	17	17,580	0.10%
2021/11/03	19	152.05	3.1	152.21	151.50	15.9	17,469	0.09%
2021/11/02	25.1	158.84	29.1	158.56	158.00	-4	17,754	-0.02%
2021/11/01	1	148.00	13	148.31	148.50	-12	17,649	-0.07%
2021/10/29	9	142.44	3	142.00	144.50	6	17,622	0.03%
2021/10/28	12.1	145.65	4	149.38	143.00	8.1	17,507	0.05%
2021/10/27	5	146.20	6	146.00	149.00	-1	17,344	-0.01%
2021/10/26	4	143.88	2	143.00	143.50	2	17,224	0.01%
2021/10/25	2	140.00	2	140.50	141.00	0	17,090	0.00%
2021/10/22	4	140.25	4	143.38	143.50	0	17,034	0.00%
2021/10/21	1	146.00	1	147.00	143.00	0	16,896	0.00%
2021/10/20	4	146.38	2	148.75	146.50	2	16,829	0.01%
2021/10/19	2	141.25	3	144.00	145.50	-1	16,704	-0.01%
2021/10/18	1	140.00	6	141.17	140.50	-5	16,617	-0.03%
2021/10/15	11	145.55	2	145.25	144.00	9	16,585	0.05%
2021/10/14	4	141.25	4	141.13	140.50	0	16,358	0.00%
2021/10/13	3.1	136.40	6	137.83	138.00	-3	16,360	-0.02%
2021/10/12	4.1	142.75	2	144.00	141.00	2.1	16,162	0.01%
2021/10/08	2	151.50	2	149.25	147.00	0	16,055	0.00%
2021/10/07	6	150.58	4	149.75	150.00	2	15,897	0.01%
2021/10/06	1	150.00	3	149.67	149.00	-2	15,732	-0.01%
2021/10/05	1	139.50	3	139.33	145.50	-2	15,557	-0.01%
2021/10/04	11	148.27	15	145.53	144.00	-4	15,271	-0.03%
2021/10/01	2	146.75	1	148.00	149.00	1	15,191	0.01%
2021/09/30	4	149.75	5	149.20	151.50	-1	15,062	-0.01%
2021/09/29	13	144.77	16.6	146.06	144.50	-3.6	14,878	-0.02%
2021/09/28	3	152.67	3	154.33	155.50	0	14,638	0.00%
2021/09/27	7	155.36	3	155.83	154.50	4	14,562	0.03%
2021/09/24	6	154.08	22	155.41	157.50	-16	14,499	-0.11%
2021/09/23	29.1	154.84	15	153.53	152.00	14.1	14,371	0.10%
2021/09/22	8	153.44	5	153.70	154.00	3	14,150	0.02%
2021/09/17	5.1	158.65	6.4	159.36	162.00	-1.3	13,947	-0.01%
2021/09/16	22.1	159.50	17	157.53	157.00	5.1	13,727	0.04%
2021/09/15	7	158.29	11	158.73	158.50	-4	13,534	-0.03%
2021/09/14	28	162.21	22	163.09	160.00	6	13,350	0.04%
2021/09/13	32	171.05	18	166.36	162.00	14	13,011	0.11%
2021/09/10	13	169.81	30	172.35	173.50	-17	12,479	-0.14%
2021/09/09	23	161.00	22	161.73	164.00	1	11,860	0.01%
2021/09/08	10	164.70	2	157.15	158.00	8	11,556	0.07%
2021/09/07	106	169.78	102.1	166.41	171.50	4	11,313	0.03%	大買/大賣/
2021/09/06	27	167.65	29.1	166.39	165.00	-2.1	10,853	-0.02%
2021/09/03	30	156.79	33	157.97	158.50	-3	10,229	-0.03%
2021/09/02	11.2	153.25	10	154.05	153.00	1.2	9,846	0.01%
2021/09/01	8	150.88	8	149.25	151.00	0	9,499	0.00%
2021/08/31	2	146.25	2.3	147.54	148.00	-0.3	9,384	0.00%
2021/08/30	2.3	147.12	6.1	146.61	149.00	-3.8	9,304	-0.04%
2021/08/27	5	148.30	16	146.31	148.50	-11	9,135	-0.12%
2021/08/26	20	149.05	8	144.69	144.00	12	8,977	0.13%
2021/08/25	10	148.90	25	149.38	145.50	-15	8,809	-0.17%
2021/08/24	4	141.88	13	142.23	142.50	-9	8,417	-0.11%
2021/08/23	20	140.63	1	140.00	138.50	19	8,223	0.23%
2021/08/20	4	130.88	2	132.50	131.50	2	8,078	0.02%
2021/08/19	2	135.50	2.1	135.05	136.00	-0.1	8,033	0.00%
2021/08/18	20	137.67	18	134.69	137.00	2	7,956	0.03%
2021/08/17	1	136.50	2	135.75	136.50	-1	7,737	-0.01%
2021/08/16	1	134.50	2.3	138.59	137.50	-1.3	7,663	-0.02%
2021/08/13	2.1	142.35	4	142.38	141.50	-1.9	7,476	-0.03%
2021/08/12	4	147.25	4	149.38	145.00	0	7,264	0.00%
2021/08/11	9	146.39	1	143.00	144.00	8	6,871	0.12%
2021/08/10	19	148.79	20	148.98	146.50	-1	6,610	-0.02%
2021/08/09	10.1	143.85	10	143.90	143.00	0.1	6,104	0.00%
2021/08/06	20.1	147.42	28	147.23	143.00	-7.9	6,073	-0.13%
2021/08/05	20.2	139.33	29	143.31	146.50	-8.8	5,508	-0.16%
2021/08/04	2	133.50	8	133.00	133.50	-6	4,873	-0.12%
2021/08/03	2	120.25	2	118.75	121.50	0	4,888	0.00%
2021/08/02	1	118.00	0	0.00	120.00	1	4,890	0.02%
2021/07/30	1	117.50	13.1	116.84	115.50	-12.1	4,889	-0.25%
2021/07/28	3	110.67	0	0.00	111.50	3	5,217	0.06%
2021/07/27	0	0.00	1	113.50	113.50	-1	5,298	-0.02%
2021/07/23	10	114.20	0	0.00	114.00	10	5,447	0.18%
2021/07/22	1	117.00	0	0.00	117.00	1	5,492	0.02%
2021/07/21	0	0.00	1	116.00	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	3	113.17	114.00	-3	5,603	-0.05%
2021/07/19	8	111.06	4	111.88	113.00	4	5,590	0.07%
2021/07/15	1	120.00	8	120.00	120.00	-7	5,554	-0.13%
2021/07/14	0	0.00	2	118.00	118.50	-2	5,539	-0.04%
2021/07/13	1	119.00	5	120.20	119.00	-4	5,563	-0.07%
2021/07/09	0	0.00	7	114.00	113.50	-7	5,656	-0.12%
2021/07/08	10	116.00	0	0.00	115.00	10	5,758	0.17%
2021/07/06	2	116.00	0	0.00	115.50	2	5,958	0.03%
2021/07/05	0	0.00	8	118.69	118.00	-8	6,113	-0.13%
2021/07/02	0	0.00	4	117.38	117.50	-4	6,157	-0.06%
2021/07/01	2	116.50	1.2	117.41	116.00	0.8	6,250	0.01%
2021/06/30	1	119.00	12	119.08	118.00	-11	6,327	-0.17%
2021/06/29	5	117.50	1	117.50	117.50	4	6,354	0.06%
2021/06/28	11	115.95	0	0.00	116.00	11	6,417	0.17%
2021/06/25	5	118.40	0	0.00	117.50	5	6,458	0.08%
2021/06/24	1	118.00	0	0.00	118.00	1	6,472	0.02%
2021/06/22	3	117.83	2	121.96	118.00	1	6,580	0.01%
2021/06/21	2.1	119.48	0	0.00	121.00	2.1	6,606	0.03%
2021/06/18	3	122.83	0	0.00	122.00	3	6,651	0.05%
2021/06/17	1	122.00	2.2	123.23	123.50	-1.2	6,636	-0.02%
2021/06/16	13	124.08	10	124.40	121.50	3	6,721	0.04%
2021/06/15	3.2	121.78	9.3	123.59	124.00	-6.2	6,686	-0.09%
2021/06/11	2	116.50	4	117.88	117.50	-2	6,690	-0.03%
2021/06/10	0	0.00	15	116.87	116.00	-15	6,782	-0.22%
2021/06/08	0	114.50	0	0.00	114.50	0	6,997	0.00%
2021/06/07	0	112.50	0	0.00	113.50	0	7,198	0.00%
2021/06/04	0	0.00	1	114.00	114.00	-1	7,374	-0.01%
2021/06/03	1	115.50	1	114.50	115.00	0	7,573	0.00%
2021/06/02	16.1	115.81	4	115.50	116.00	12.1	7,656	0.16%
2021/06/01	1	118.00	1	117.50	117.50	0	7,776	0.00%
2021/05/31	4	117.50	4	117.50	118.00	0	7,947	0.00%
2021/05/28	2	118.75	5.1	117.78	117.00	-3.1	8,124	-0.04%
2021/05/27	2	114.00	10	114.00	116.50	-8	8,110	-0.10%
2021/05/26	1	113.00	0	0.00	113.00	1	8,165	0.01%
2021/05/25	1	112.50	2	112.00	112.50	-1	8,145	-0.01%
2021/05/21	0	0.00	1	109.00	109.00	-1	8,204	-0.01%
2021/05/20	2	106.00	1	106.00	105.50	1	8,217	0.01%
2021/05/18	1	103.00	34	106.94	108.50	-33	8,350	-0.40%
2021/05/17	4	103.00	5	104.60	104.50	-1	8,383	-0.01%
2021/05/14	0	0.00	1	105.00	105.50	-1	8,318	-0.01%
2021/05/13	2	110.00	26	108.85	110.00	-24	8,342	-0.29%
2021/05/12	2	101.50	8.2	102.96	101.50	-6.2	8,514	-0.07%
2021/05/11	4	110.50	3	110.67	109.50	1	8,481	0.01%
2021/05/10	1	115.50	2	115.00	114.50	-1	8,426	-0.01%
2021/05/07	2	113.75	4	114.38	114.00	-2	8,515	-0.02%
2021/05/06	3	112.33	2	114.75	112.50	1	8,587	0.01%
2021/05/05	5.1	114.20	0	0.00	110.50	5.1	8,498	0.06%
2021/05/04	0	0.00	4	111.88	116.00	-4	8,429	-0.05%
2021/05/03	10	115.00	0	0.00	115.00	10	8,682	0.12%
2021/04/28	0.1	119.00	4	119.75	120.00	-4	8,781	-0.04%
2021/04/27	1	119.00	8	118.75	119.50	-7	8,896	-0.08%
2021/04/26	2	119.00	14	119.82	118.50	-12	8,923	-0.13%
2021/04/23	6	115.50	9	115.50	116.50	-3	8,894	-0.03%
2021/04/22	17.1	113.59	0.1	113.50	113.50	17	9,041	0.19%
2021/04/21	0.1	114.00	0	0.00	113.50	0.1	9,049	0.00%
2021/04/20	11	114.95	0	0.00	115.00	11	9,224	0.12%
2021/04/19	0.1	115.50	0	0.00	116.00	0.1	9,243	0.00%
2021/04/16	0	0.00	2	116.75	116.50	-2	9,284	-0.02%
2021/04/15	4	113.13	9	112.33	114.00	-5	9,303	-0.05%
2021/04/14	2	114.00	3	114.00	113.00	-1	9,305	-0.01%
2021/04/13	1	116.00	9	117.28	116.50	-8	9,261	-0.09%
2021/04/12	2	117.50	1	115.50	116.00	1	9,214	0.01%
2021/04/09	3	115.50	33.1	115.53	116.50	-30.1	9,116	-0.33%
2021/04/08	10	112.50	1	112.50	112.50	9	8,994	0.10%
2021/04/07	3	110.83	0	0.00	111.00	3	8,990	0.03%
2021/04/06	2	111.75	0.5	111.50	112.00	1.5	8,939	0.02%
2021/04/01	0	0.00	6	109.58	110.00	-6	8,882	-0.07%
2021/03/31	8	108.00	1	110.00	108.00	7	8,830	0.08%
2021/03/30	1	108.50	3	109.33	110.00	-2	8,746	-0.02%
2021/03/29	2	108.00	12.1	108.17	108.00	-10.1	8,695	-0.12%
2021/03/26	2	105.25	2	107.25	107.00	0	8,690	0.00%
2021/03/25	4	104.38	0	0.00	106.00	4	8,666	0.05%
2021/03/24	13	105.66	2	105.75	105.50	11	8,611	0.13%
2021/03/23	0	0.00	2	109.50	108.50	-2	8,634	-0.02%
2021/03/22	6	108.42	9	108.61	109.50	-3	8,623	-0.03%
2021/03/19	6	106.42	6	107.92	108.00	0	8,674	0.00%
2021/03/18	2	106.00	16	109.00	109.00	-14	8,613	-0.16%
2021/03/17	4.5	106.56	2.2	109.73	106.00	2.4	8,614	0.03%
2021/03/16	4	107.63	6.9	108.42	108.50	-2.9	8,584	-0.03%
2021/03/15	3.3	106.19	11.7	106.45	106.00	-8.5	8,767	-0.10%
2021/03/12	8.2	105.83	5	105.60	106.50	3.2	9,054	0.04%
2021/03/11	6	100.92	1	102.50	102.00	5	9,045	0.06%
2021/03/10	3	100.83	1	100.50	100.50	2	8,877	0.02%
2021/03/09	5	99.80	1.2	102.09	102.50	3.9	8,724	0.04%
2021/03/08	12.2	105.10	5	103.60	103.50	7.2	8,592	0.08%
2021/03/05	6	105.25	6.1	104.54	106.00	-0.1	8,532	0.00%
2021/03/04	11	108.95	9	109.22	108.50	2	8,465	0.02%
2021/03/03	28.3	111.63	2	112.00	112.50	26.3	8,319	0.32%
2021/03/02	5.1	115.92	1.2	116.43	115.00	3.9	8,190	0.05%
2021/02/26	12	117.42	2.1	119.01	116.00	10	8,162	0.12%
2021/02/25	2.2	122.59	1	124.00	122.50	1.2	8,089	0.01%
2021/02/24	2	121.25	1	123.50	122.00	1	8,444	0.01%
2021/02/23	12	122.00	0.6	122.50	122.00	11.5	8,511	0.13%
2021/02/22	3	125.50	1	125.00	125.50	2	8,435	0.02%
2021/02/19	1	126.00	1	125.50	124.50	0	8,413	0.00%
2021/02/18	2.1	123.77	2	123.25	123.50	0.1	8,373	0.00%
2021/02/17	2.1	127.05	6	128.67	126.50	-3.9	8,278	-0.05%
2021/02/05	6	127.25	3.3	126.96	126.00	2.8	8,186	0.03%
2021/02/04	1	124.00	1	127.00	126.50	0	8,143	0.00%
2021/02/03	3	125.50	25	124.06	127.00	-22	8,047	-0.27%
2021/02/02	1.4	117.96	2	116.50	118.00	-0.6	7,806	-0.01%
2021/02/01	4	110.88	6.4	114.09	115.00	-2.4	7,775	-0.03%
2021/01/29	22	114.75	3	114.00	112.00	19	7,766	0.25%
2021/01/28	3	117.84	0	0.00	117.00	3	7,864	0.04%
2021/01/27	4	123.75	8.6	124.96	122.50	-4.6	7,762	-0.06%
2021/01/26	9.4	126.84	8.1	128.38	123.00	1.3	7,665	0.02%
2021/01/25	22.7	127.74	19	128.11	129.50	3.7	7,524	0.05%
2021/01/22	3.1	120.10	1	121.00	123.00	2.1	7,177	0.03%
2021/01/21	2	120.25	1	120.50	120.00	1	7,023	0.01%
2021/01/20	2	118.50	9	120.61	120.00	-7	6,918	-0.10%
2021/01/19	1	120.00	14	119.36	118.50	-13	6,791	-0.19%
2021/01/18	16	114.69	4	116.38	116.50	12	6,711	0.18%
2021/01/15	16	117.72	25	125.32	117.50	-9	6,677	-0.13%
2021/01/14	2	121.75	4	121.63	122.00	-2	6,525	-0.03%
2021/01/13	30	122.12	20	122.18	124.00	10	6,448	0.16%
2021/01/12	2	117.00	2	116.75	117.00	0	6,247	0.00%
2021/01/11	9	118.06	10	118.15	118.00	-1	6,198	-0.02%
2021/01/08	8.1	116.70	0	0.00	116.00	8.1	6,139	0.13%
2021/01/07	11	113.09	4	113.50	116.00	7	6,030	0.12%
2021/01/06	12	113.75	0	0.00	113.00	12	6,036	0.20%
2021/01/05	3	113.00	1.6	114.32	114.00	1.4	6,040	0.02%
2021/01/04	13	113.65	2	114.25	114.00	11	6,119	0.18%
2020/12/31	1	116.00	13	116.35	116.00	-12	6,241	-0.19%
2020/12/30	1	113.50	0	0.00	113.50	1	6,217	0.02%
2020/12/29	10	115.20	2	118.50	114.00	8	6,249	0.13%
2020/12/28	1	114.50	0	115.00	118.00	1	6,298	0.02%
2020/12/25	0	115.00	0	0.00	115.00	0	6,405	0.00%
2020/12/24	0	0.00	0	114.50	114.50	0	6,624	0.00%
2020/12/23	3	114.17	8	114.69	114.50	-5	6,829	-0.07%
2020/12/22	1.1	115.42	3	114.50	114.50	-1.9	6,881	-0.03%
2020/12/21	12	113.50	0	0.00	115.50	12	6,899	0.17%
2020/12/18	0	0.00	2	115.75	116.00	-2	6,886	-0.03%
2020/12/17	4	115.25	8	116.19	115.00	-4	6,863	-0.06%
2020/12/16	5	112.50	0	0.00	112.50	5	6,773	0.07%
2020/12/15	9.1	112.89	2	112.50	112.50	7.1	6,713	0.11%
2020/12/14	3	114.17	1	115.00	116.00	2	6,632	0.03%
2020/12/11	3	116.83	0	0.00	116.00	3	6,635	0.05%
2020/12/10	3	118.17	7	118.64	117.50	-4	6,563	-0.06%
2020/12/09	19	124.53	16	125.75	123.50	3	6,475	0.05%
2020/12/08	11	120.05	14	118.93	125.50	-3	6,235	-0.05%
2020/12/07	6	112.50	12	113.12	114.50	-6	5,911	-0.10%
2020/12/04	1	108.50	4	108.25	109.00	-3	5,764	-0.05%
2020/12/03	9	109.83	4	108.50	108.50	5	5,755	0.09%
2020/12/02	1	106.50	4	107.88	109.00	-3	5,925	-0.05%
2020/12/01	4	105.50	4	105.38	107.00	0	5,917	0.00%
2020/11/30	1	105.00	0	0.00	105.00	1	5,993	0.02%
2020/11/27	3	106.67	1	107.50	107.00	2	5,923	0.03%
2020/11/26	1	104.00	0	0.00	105.00	1	5,935	0.02%
2020/11/25	8	106.81	2	106.00	106.50	6	6,016	0.10%
2020/11/24	2	106.75	1	108.00	105.50	1	5,976	0.02%
2020/11/23	18	110.92	17	112.94	108.00	1	5,890	0.02%
2020/11/20	0	0.00	14	103.07	105.00	-14	5,579	-0.25%
2020/11/18	0	0.00	5	99.50	99.50	-5	5,642	-0.09%
2020/11/17	4	99.00	3	99.10	99.00	1	5,692	0.02%
2020/11/16	3	97.93	0	0.00	98.50	3	5,723	0.05%
2020/11/13	5	96.70	0	0.00	96.10	5	5,757	0.09%
2020/11/12	5	97.60	0	0.00	97.60	5	5,754	0.09%
2020/11/11	11	97.89	1	97.70	98.00	10	5,755	0.17%
2020/11/10	0	0.00	2	99.05	98.30	-2	5,774	-0.03%
2020/11/09	1	102.00	1	103.50	103.00	0	5,794	0.00%
2020/11/06	0	0.00	1	100.00	100.50	-1	5,810	-0.02%
2020/11/05	0	0.00	39	99.65	100.00	-39	5,873	-0.66%
2020/11/04	2	94.10	0	0.00	96.20	2	5,758	0.03%
2020/11/02	4	92.40	0	0.00	93.60	4	6,338	0.06%
2020/10/27	6	93.92	0	0.00	94.50	6	6,680	0.09%
2020/10/26	5	95.00	0	0.00	95.40	5	6,777	0.07%
2020/10/23	6	95.15	0	0.00	95.40	6	6,931	0.09%
2020/10/22	3	96.30	1	96.40	96.20	2	7,492	0.03%
2020/10/21	1	97.10	0	0.00	97.10	1	7,886	0.01%
2020/10/20	0	0.00	1	98.40	98.50	-1	8,046	-0.01%
2020/10/19	8	97.35	2	97.50	97.10	6	8,531	0.07%
2020/10/16	6	97.62	0	0.00	98.20	6	8,724	0.07%
2020/10/14	5	99.26	9	99.17	99.40	-4	8,800	-0.05%
2020/10/13	1	98.40	1	98.40	98.50	0	8,855	0.00%
2020/10/12	4	97.13	2	98.05	99.00	2	8,854	0.02%
2020/10/08	6	98.78	5	98.54	98.50	1	8,817	0.01%
2020/10/07	1	96.80	0	0.00	96.50	1	8,698	0.01%
2020/09/29	7	97.83	5	95.92	95.00	2	8,693	0.02%
2020/09/28	7	96.37	21	96.21	97.80	-14	8,607	-0.16%
2020/09/25	0	0.00	1	89.40	89.10	-1	8,528	-0.01%
2020/09/22	0	0.00	1	93.70	92.70	-1	8,722	-0.01%
2020/09/21	9	93.73	3	93.87	93.50	6	8,745	0.07%
2020/09/17	4	95.58	0	0.00	95.60	4	8,775	0.05%
2020/09/16	6	95.68	0	0.00	95.60	6	8,794	0.07%
2020/09/15	2	96.30	7	96.30	96.00	-5	8,783	-0.06%
2020/09/14	2	97.20	0	0.00	97.90	2	8,745	0.02%
2020/09/11	2	96.40	2	96.80	97.40	0	8,687	0.00%
2020/09/10	1	98.60	2	98.00	97.30	-1	8,638	-0.01%
2020/09/08	0	0.00	10	95.70	96.00	-10	8,629	-0.12%
2020/09/07	7	99.09	13	97.87	96.50	-6	8,619	-0.07%
2020/09/04	5	93.80	5	93.80	93.80	0	8,487	0.00%
2020/09/03	1	96.60	14	95.75	96.00	-13	8,459	-0.15%
2020/09/02	3	94.17	0	0.00	94.60	3	8,345	0.04%
2020/09/01	0	0.00	2	92.95	93.10	-2	8,348	-0.02%
2020/08/31	13	95.52	36	95.34	93.50	-23	8,317	-0.28%
2020/08/28	8	93.95	3	93.70	93.90	5	8,160	0.06%
2020/08/27	17	94.76	19	93.88	93.30	-2	8,141	-0.02%
2020/08/26	1	94.00	5	94.58	93.70	-4	8,112	-0.05%
2020/08/25	2	94.40	5	94.12	94.40	-3	8,088	-0.04%
2020/08/24	1	91.90	11	91.09	91.90	-10	8,028	-0.12%
2020/08/20	6	85.68	2	85.40	84.80	4	7,882	0.05%
2020/08/19	2	91.00	3	90.77	89.50	-1	7,851	-0.01%
2020/08/18	2	89.90	0	0.00	89.60	2	7,794	0.03%
2020/08/17	1	90.60	0	0.00	90.30	1	7,790	0.01%
2020/08/14	1	91.10	0	0.00	91.50	1	7,809	0.01%
2020/08/13	0	0.00	11	90.55	91.40	-11	7,764	-0.14%
2020/08/10	11	87.42	0	0.00	87.20	11	7,603	0.14%
2020/08/07	9	90.46	54	89.90	89.70	-45	7,614	-0.59%
2020/08/06	88	94.42	5	92.46	92.10	83	7,480	1.11%
2020/08/05	2	97.10	8	95.20	97.70	-6	7,132	-0.08%
2020/08/04	9	92.87	17	93.31	93.10	-8	6,992	-0.11%
2020/08/03	3	94.27	1	93.60	93.20	2	6,925	0.03%
2020/07/31	14	96.43	0	0.00	95.20	14	6,880	0.20%
2020/07/30	8	96.30	10	96.69	95.10	-2	6,820	-0.03%
2020/07/29	4	94.20	1	93.90	95.20	3	6,724	0.04%
2020/07/28	9	98.54	54	98.34	95.50	-45	6,632	-0.68%
2020/07/27	22	94.37	27	94.92	93.90	-5	6,091	-0.08%
2020/07/24	13	90.28	2	92.15	89.00	11	5,776	0.19%
2020/07/23	21	93.53	8	93.96	91.30	13	5,658	0.23%
2020/07/22	1	90.70	12	87.20	90.70	-11	5,280	-0.21%
2020/07/21	12	82.45	3	83.70	82.50	9	5,158	0.17%
2020/07/20	5	80.26	0	0.00	81.20	5	5,127	0.10%
2020/07/17	5	81.68	3	83.30	81.20	2	5,099	0.04%
2020/07/14	0	0.00	1	82.70	82.60	-1	5,031	-0.02%
2020/07/13	11	82.32	4	82.80	82.30	7	5,060	0.14%
2020/07/10	2	81.90	37	82.40	82.00	-35	5,176	-0.68%
2020/07/09	32	80.62	10	82.24	81.00	22	5,203	0.42%
2020/07/08	13	81.34	0	0.00	81.50	13	5,184	0.25%
2020/07/07	0	0.00	6	81.92	81.90	-6	5,238	-0.11%
2020/07/06	6	79.57	3	79.97	80.30	3	5,212	0.06%
2020/07/03	0	0.00	10	79.85	80.90	-10	5,215	-0.19%
2020/07/02	0	0.00	2	79.00	79.10	-2	5,189	-0.04%
2020/07/01	1	78.70	1	78.90	78.60	0	5,144	0.00%
2020/06/30	2	78.00	0	0.00	77.80	2	5,157	0.04%
2020/06/29	1	78.50	0	0.00	77.50	1	5,212	0.02%
2020/06/24	1	78.40	3	78.93	78.30	-2	5,290	-0.04%
2020/06/23	2	77.90	0	0.00	77.90	2	5,423	0.04%
2020/06/22	0	0.00	1	78.70	78.30	-1	5,525	-0.02%
2020/06/19	0.2	76.60	1	77.00	77.00	-0.9	5,594	-0.02%
2020/06/15	0	0.00	3	76.73	76.00	-3	6,083	-0.05%
2020/06/12	2	75.70	1	76.00	75.70	1	6,087	0.02%
2020/06/11	2	77.85	1	78.50	77.20	1	6,109	0.02%
2020/06/10	0	0.00	7	76.69	77.20	-7	6,099	-0.11%
2020/06/09	0	0.00	7	76.40	75.80	-7	6,181	-0.11%
2020/06/05	0	0.00	2	74.35	74.40	-2	6,300	-0.03%
2020/06/02	0	0.00	9	73.64	73.20	-9	6,435	-0.14%
2020/06/01	1	72.80	0	0.00	73.40	1	6,440	0.02%
2020/05/29	0	0.00	5	73.50	73.50	-5	6,453	-0.08%
2020/05/28	1	72.20	2	72.25	71.60	-1	6,447	-0.02%
2020/05/25	0	0.00	16	71.10	71.50	-16	6,524	-0.25%
2020/05/22	1	69.50	5	69.60	69.50	-4	6,581	-0.06%
2020/05/21	0	0.00	1	69.80	69.90	-1	6,735	-0.01%
2020/05/20	5	68.10	0	0.00	68.40	5	6,756	0.07%
2020/05/19	0	0.00	2	68.60	68.50	-2	6,748	-0.03%
2020/05/18	39	68.52	0	0.00	67.60	39	6,734	0.58%
2020/05/15	1	71.50	5	70.50	70.10	-4	6,724	-0.06%
2020/05/14	14	74.00	28	73.80	71.70	-14	6,681	-0.21%
2020/05/13	0	0.00	3	72.43	72.80	-3	6,547	-0.05%
2020/05/12	1	70.70	33	71.08	70.80	-32	6,516	-0.49%
2020/05/11	30	70.30	0	0.00	70.20	30	6,516	0.46%
2020/05/08	1	70.50	30	71.80	70.40	-29	6,544	-0.44%
2020/05/07	0	0.00	1	70.00	69.80	-1	6,537	-0.02%
2020/05/05	1	69.40	2	70.00	69.30	-1	6,624	-0.02%
2020/05/04	1	67.50	2	68.75	69.50	-1	6,636	-0.02%
2020/04/30	0	0.00	1	69.10	69.90	-1	6,624	-0.02%
2020/04/29	39	68.17	0	0.00	68.60	39	6,573	0.59%
2020/04/27	5	67.80	0	0.00	67.60	5	6,581	0.08%
2020/04/24	1	66.60	2	66.90	66.80	-1	6,522	-0.02%
2020/04/22	0	0.00	15	66.10	67.50	-15	6,486	-0.23%
2020/04/21	2	67.10	0	0.00	66.50	2	6,537	0.03%
2020/04/20	2	67.70	0	0.00	68.00	2	6,663	0.03%
2020/04/17	2	68.90	0	0.00	68.20	2	6,683	0.03%
2020/04/15	2	66.25	5	67.40	68.00	-3	6,543	-0.05%
2020/04/14	0	0.00	4	64.45	65.50	-4	6,409	-0.06%
2020/04/13	16	63.30	1	62.90	63.00	15	6,323	0.24%
2020/04/10	2	62.30	0	0.00	62.90	2	6,302	0.03%
2020/04/09	1	62.00	1	62.10	62.40	0	6,216	0.00%
2020/04/08	1	60.70	0	0.00	61.60	1	6,163	0.02%
2020/04/07	1	60.40	2	61.00	61.20	-1	6,065	-0.02%
2020/04/06	0	0.00	1	59.50	59.50	-1	6,009	-0.02%
2020/03/31	2	58.80	1	59.10	59.30	1	6,153	0.02%
2020/03/30	1	59.10	3	58.20	58.60	-2	6,083	-0.03%
2020/03/27	1	59.90	2	60.95	60.50	-1	5,973	-0.02%
2020/03/25	6	59.57	3	59.00	59.00	3	5,718	0.05%
2020/03/24	3	57.20	0	0.00	56.70	3	5,656	0.05%
2020/03/20	11	59.65	0	0.00	58.90	11	5,750	0.19%
2020/03/19	1	59.60	1	58.80	57.60	0	5,614	0.00%
2020/03/18	0	0.00	1	63.30	64.00	-1	5,639	-0.02%
2020/03/17	1	65.10	19	65.03	65.00	-18	5,724	-0.31%
2020/03/16	1	67.00	5	69.10	67.00	-4	5,852	-0.07%
2020/03/13	11	67.43	11	68.68	70.00	0	5,922	0.00%
2020/03/12	5	72.68	7	71.57	71.40	-2	5,974	-0.03%
2020/03/11	2	71.80	4	71.80	71.80	-2	6,038	-0.03%
2020/03/10	1	70.80	1	72.50	72.00	0	6,380	0.00%
2020/03/09	1	72.90	0	0.00	72.90	1	6,726	0.01%
2020/03/04	3	74.70	1	75.40	74.70	2	6,847	0.03%
2020/03/03	0	0.00	2	75.40	75.10	-2	6,861	-0.03%
2020/03/02	3	74.00	0	0.00	74.00	3	6,891	0.04%
2020/02/27	0	0.00	7	74.14	74.20	-7	7,119	-0.10%
2020/02/26	4	74.10	1	74.10	74.90	3	7,176	0.04%
2020/02/25	1	73.60	0	0.00	75.30	1	7,200	0.01%
2020/02/24	16	74.53	5	74.00	74.00	11	7,139	0.15%
2020/02/20	1	77.80	9	78.70	77.70	-8	6,922	-0.12%
2020/02/19	13	77.71	0	0.00	78.00	13	6,909	0.19%
2020/02/18	1	78.00	28	78.10	77.90	-27	6,943	-0.39%
2020/02/17	10	78.22	0	0.00	78.30	10	6,895	0.15%
2020/02/14	0	0.00	1	79.10	79.00	-1	6,821	-0.01%
2020/02/13	7	79.30	7	78.90	78.80	0	6,802	0.00%
2020/02/11	1	77.30	1	77.00	77.00	0	6,714	0.00%
2020/02/07	1	77.70	0	0.00	77.70	1	6,662	0.02%
2020/02/06	1	78.90	1	78.00	78.90	0	6,644	0.00%
2020/02/05	0	0.00	1	76.50	76.50	-1	6,663	-0.02%
2020/02/04	0	0.00	15	77.11	76.80	-15	6,692	-0.22%
2020/02/03	6	73.95	1	74.20	74.50	5	6,676	0.07%
2020/01/31	2	74.45	1	75.50	75.20	1	6,658	0.02%
2020/01/30	21	75.86	5	74.50	75.00	16	6,642	0.24%
2020/01/20	2	79.20	2	79.90	79.30	0	6,534	0.00%
2020/01/17	3	79.87	1	80.00	79.60	2	6,488	0.03%
2020/01/16	9	80.10	1	80.50	80.10	8	6,522	0.12%
2020/01/15	6	81.00	17	82.50	81.00	-11	6,483	-0.17%
2020/01/14	4	82.33	6	81.27	83.10	-2	6,389	-0.03%
2020/01/09	2	77.20	2	77.90	77.50	0	6,167	0.00%
2020/01/07	2	76.75	0	0.00	77.40	2	6,196	0.03%
2020/01/06	1	77.20	0	0.00	77.50	1	6,168	0.02%
2020/01/03	40	79.30	0	0.00	78.00	40	6,122	0.65%
2020/01/02	1	79.40	0	0.00	78.80	1	6,067	0.02%
2019/12/31	1	79.30	0	0.00	79.30	1	6,019	0.02%
2019/12/30	2	81.15	1	80.20	80.20	1	6,024	0.02%
2019/12/27	15	80.19	4	80.90	80.00	11	5,985	0.18%
2019/12/25	0	0.00	2	77.60	78.30	-2	5,805	-0.03%
2019/12/24	4	76.60	0	0.00	76.40	4	5,900	0.07%
2019/12/23	6	77.57	0	0.00	77.80	6	5,891	0.10%
2019/12/20	5	77.00	0	0.00	77.20	5	5,915	0.08%
2019/12/19	0	0.00	5	77.70	77.70	-5	5,892	-0.08%
2019/12/18	3	80.20	0	0.00	78.70	3	5,851	0.05%
2019/12/17	1	77.90	4	77.80	78.60	-3	5,747	-0.05%
2019/12/16	0	0.00	3	77.90	77.30	-3	5,662	-0.05%
2019/12/13	8	76.41	8	77.20	77.00	0	5,630	0.00%
2019/12/12	5	77.16	0	0.00	77.00	5	5,505	0.09%
2019/12/09	6	76.70	3	77.70	76.70	3	5,178	0.06%
2019/12/06	6	78.15	1	77.20	77.90	5	5,055	0.10%
2019/12/05	1	80.40	4	80.57	79.60	-3	4,882	-0.06%
2019/12/04	2	77.80	3	76.70	76.20	-1	4,564	-0.02%
2019/12/03	0	0.00	3	73.07	73.10	-3	4,170	-0.07%
2019/11/29	0	0.00	2	71.60	71.60	-2	4,239	-0.05%
2019/11/27	5	73.20	2	73.00	71.10	3	4,140	0.07%
2019/11/26	0	0.00	5	71.96	72.00	-5	4,053	-0.12%
2019/11/25	6	68.50	4	69.30	68.80	2	3,784	0.05%
2019/11/22	2	66.90	1	67.30	68.00	1	3,686	0.03%
2019/11/21	0	0.00	1	65.20	66.70	-1	3,627	-0.03%
2019/11/19	1	67.00	0	0.00	66.50	1	3,552	0.03%
2019/11/15	0	0.00	1	66.20	66.60	-1	3,539	-0.03%
2019/11/13	0	0.00	3	64.10	64.30	-3	3,532	-0.08%
2019/11/11	1	64.70	0	0.00	64.10	1	3,556	0.03%
2019/11/08	2	65.00	0	0.00	64.90	2	3,567	0.06%
2019/11/06	0	0.00	1	66.20	66.70	-1	3,561	-0.03%
2019/11/05	5	66.56	0	0.00	66.50	5	3,557	0.14%
2019/11/04	2	67.20	5	67.20	67.40	-3	3,522	-0.09%
2019/11/01	0	0.00	1	65.50	65.20	-1	3,511	-0.03%
2019/10/29	1	65.10	0	0.00	64.20	1	3,610	0.03%
2019/10/28	0	0.00	1	65.00	65.00	-1	3,626	-0.03%
2019/10/24	4	64.70	10	63.89	64.70	-6	3,664	-0.16%
2019/10/23	6	62.58	0	0.00	62.60	6	3,661	0.16%
2019/10/22	0	0.00	1	63.50	63.50	-1	3,697	-0.03%
2019/10/21	0	0.00	3	63.00	63.30	-3	3,844	-0.08%
2019/10/18	1	63.00	0	0.00	63.00	1	3,868	0.03%
2019/10/17	0	0.00	3	64.17	64.30	-3	3,946	-0.08%
2019/10/15	0	0.00	2	62.60	63.50	-2	3,920	-0.05%
2019/10/14	0	0.00	1	62.60	62.60	-1	3,937	-0.03%
2019/10/09	3	61.57	0	0.00	61.70	3	3,912	0.08%
2019/10/08	4	62.33	2	62.50	62.40	2	3,911	0.05%
2019/10/04	5	61.24	0	0.00	60.90	5	3,892	0.13%
2019/10/03	1	61.50	0	0.00	61.20	1	3,875	0.03%
2019/10/01	1	61.50	0	0.00	62.00	1	3,890	0.03%
2019/09/27	4	63.45	0	0.00	62.70	4	3,858	0.10%
2019/09/19	1	69.00	1	69.20	68.20	0	4,038	0.00%
2019/09/18	1	68.50	1	68.20	68.60	0	4,064	0.00%
2019/09/06	0	0.00	2	65.40	66.10	-2	3,880	-0.05%
2019/09/03	0	0.00	1	65.00	64.50	-1	3,948	-0.03%
2019/08/16	1	60.90	0	0.00	62.70	1	4,230	0.02%
2019/08/14	0	0.00	0	61.70	61.50	0	4,382	0.00%
2019/08/01	0	0.00	2	62.90	62.50	-2	4,563	-0.04%
2019/07/30	0	0.00	5	63.60	63.50	-5	4,487	-0.11%
2019/07/29	5	64.48	0	0.00	64.50	5	4,572	0.11%
2019/07/25	2	64.70	1.1	64.22	64.40	0.9	4,793	0.02%
2019/07/24	1	65.10	0	0.00	64.50	1	4,772	0.02%
2019/07/23	33	64.20	2	64.40	64.50	31	4,776	0.65%
2019/07/22	0	0.00	4	62.90	63.10	-4	4,709	-0.08%
2019/07/19	0	0.00	1	62.70	62.00	-1	4,718	-0.02%
2019/07/17	3	61.50	0	0.00	61.40	3	4,725	0.06%
2019/07/16	1	63.20	1	62.90	62.70	0	4,712	0.00%
2019/07/15	0	0.00	1	61.70	61.80	-1	4,829	-0.02%
2019/07/12	1	61.60	0	0.00	61.20	1	4,903	0.02%
2019/07/05	4	60.78	2	60.40	60.30	2	5,037	0.04%
2019/07/03	1	63.80	0	0.00	64.60	1	5,088	0.02%
2019/07/01	0	0.00	3	66.60	66.90	-3	5,027	-0.06%
2019/06/27	0	0.00	1	66.20	66.00	-1	4,979	-0.02%
2019/06/21	0	0.00	20	64.00	64.20	-20	4,979	-0.40%
2019/06/19	2	63.25	2	63.50	63.00	0	5,100	0.00%
2019/06/18	0	0.00	1	61.60	61.80	-1	5,087	-0.02%
2019/06/17	1	60.50	0	0.00	60.50	1	5,150	0.02%
2019/06/10	0	0.00	1	60.40	59.80	-1	5,145	-0.02%
2019/05/31	1	59.50	0	0.00	60.30	1	5,348	0.02%
2019/05/27	0	0.00	1	59.50	60.00	-1	5,522	-0.02%
2019/05/22	1	60.80	0	0.00	60.70	1	5,571	0.02%
2019/05/21	28	59.94	25	59.54	60.00	3	5,621	0.05%
2019/05/16	0	0.00	8	63.50	63.70	-8	5,831	-0.14%
2019/05/10	20	64.20	3	64.17	64.00	17	6,442	0.26%
2019/05/09	0	0.00	1	65.40	63.70	-1	6,526	-0.02%
2019/05/07	0	0.00	1	65.90	66.20	-1	6,688	-0.01%
2019/05/06	2	65.20	0	0.00	64.60	2	6,704	0.03%
2019/05/03	1	64.30	3	64.27	65.00	-2	6,627	-0.03%
2019/05/02	4	66.38	2	66.10	65.70	2	6,505	0.03%
2019/04/30	0.4	68.20	0	0.00	68.50	0.4	6,399	0.01%
2019/04/26	5	68.00	0	0.00	68.00	5	6,423	0.08%
2019/04/25	2.3	69.67	1	70.00	70.20	1.3	6,353	0.02%
2019/04/23	0	0.00	10	70.00	69.10	-10	6,506	-0.15%
2019/04/18	1	69.80	0	0.00	69.20	1	6,541	0.02%
2019/04/17	1	68.60	1	68.60	68.70	0	6,513	0.00%
2019/04/16	0.3	68.00	2	68.00	68.00	-1.7	6,516	-0.03%
2019/04/15	0	0.00	6	67.87	67.80	-6	6,543	-0.09%
2019/04/12	2	67.50	1	67.50	67.20	1	6,562	0.02%
2019/04/11	11	67.11	0	0.00	67.00	11	6,607	0.17%
2019/04/10	2	66.70	0	0.00	67.20	2	6,612	0.03%
2019/04/09	1	67.70	0	0.00	67.70	1	6,621	0.02%
2019/04/08	3	69.23	5	69.50	69.50	-2	6,545	-0.03%
2019/04/02	0	0.00	58	68.25	68.40	-58	6,494	-0.89%
2019/04/01	0	0.00	3	67.30	67.00	-3	6,446	-0.05%
2019/03/29	1	66.20	0.1	66.50	66.50	0.9	6,393	0.01%
2019/03/28	2	65.60	1	65.80	65.20	1	6,393	0.02%
2019/03/26	1	67.40	1	68.60	67.90	0	6,378	0.00%
2019/03/25	1	66.90	4	67.13	68.10	-3	6,398	-0.05%
2019/03/22	0	0.00	19	68.01	68.20	-19	6,318	-0.30%
2019/03/21	4	66.08	3	66.00	66.50	1	6,247	0.02%
2019/03/20	15	65.70	0	0.00	65.50	15	6,264	0.24%
2019/03/18	1	65.00	0	0.00	65.40	1	6,202	0.02%
2019/03/15	1	66.00	1	66.00	65.80	0	6,164	0.00%
2019/03/14	1	66.40	0	0.00	66.50	1	6,176	0.02%
2019/03/13	2	66.60	0	0.00	66.50	2	6,209	0.03%
2019/03/12	1	66.50	0	0.00	66.30	1	6,251	0.02%
2019/03/11	5	65.50	0	0.00	65.50	5	6,188	0.08%
2019/03/08	6	67.03	0	0.00	66.80	6	6,157	0.10%
2019/03/04	0	0.00	1	70.50	70.00	-1	6,218	-0.02%
2019/02/27	1	68.00	0	0.00	69.30	1	6,111	0.02%
2019/02/26	0	0.00	19	69.13	68.20	-19	6,113	-0.31%
2019/02/25	0	0.00	4	66.05	66.00	-4	5,938	-0.07%
2019/02/22	4	65.63	0	0.00	65.60	4	5,926	0.07%
2019/02/21	2	66.70	3	66.63	66.10	-1	5,890	-0.02%
2019/02/20	2	66.50	0	0.00	66.00	2	5,869	0.03%
2019/02/19	6	65.83	1	66.10	66.90	5	5,805	0.09%
2019/02/18	4	68.20	1	69.00	67.40	3	5,713	0.05%
2019/02/15	2	66.70	2	67.10	65.50	0	5,557	0.00%
2019/02/14	0	0.00	1	65.50	66.10	-1	5,437	-0.02%
2019/02/13	5	63.28	0	0.00	62.70	5	5,202	0.10%
2019/02/11	1	64.50	0	0.00	65.10	1	5,035	0.02%
2019/01/30	0	0.00	4	66.28	66.60	-4	4,912	-0.08%
2019/01/29	1	64.80	2	64.70	64.40	-1	4,837	-0.02%
2019/01/28	1	64.50	4	65.25	64.50	-3	4,741	-0.06%
2019/01/25	0	0.00	5	62.30	63.00	-5	4,686	-0.11%
2019/01/22	0	0.00	1	61.30	61.00	-1	4,966	-0.02%
2019/01/18	1	58.10	2	59.50	60.00	-1	5,143	-0.02%
2019/01/17	1	58.00	1	57.70	57.70	0	5,214	0.00%
2019/01/16	0	0.00	7	58.91	58.50	-7	5,295	-0.13%
2019/01/15	0	0.00	1	57.40	58.00	-1	5,279	-0.02%
2019/01/14	33	55.16	31	55.66	55.70	2	5,131	0.04%
2019/01/11	7	56.36	6	56.20	56.30	1	5,087	0.02%
2019/01/10	5	57.24	2	56.65	56.30	3	5,053	0.06%
2019/01/09	7	58.03	1	58.10	58.00	6	5,009	0.12%
2019/01/08	1	57.50	1	57.50	57.50	0	5,007	0.00%
2019/01/04	2	57.40	1	57.40	57.40	1	5,013	0.02%
2019/01/03	3	60.70	0	0.00	59.60	3	5,023	0.06%
2019/01/02	0	0.00	2	62.90	63.00	-2	5,061	-0.04%
2018/12/27	2	60.70	0	0.00	60.70	2	5,078	0.04%
2018/12/26	1	61.90	1	60.30	60.30	0	5,124	0.00%
2018/12/25	2	61.00	2	60.75	60.50	0	5,129	0.00%
2018/12/24	7	62.23	2	62.10	62.10	5	5,128	0.10%
2018/12/22	1	63.00	2	62.60	62.60	-1	5,150	-0.02%
2018/12/21	2	62.55	2	62.50	62.50	0	5,234	0.00%
2018/12/20	3	63.47	4	62.55	62.50	-1	5,219	-0.02%
2018/12/19	3	64.87	9	65.32	64.00	-6	5,204	-0.12%
2018/12/18	2	63.65	2	63.90	63.70	0	5,148	0.00%
2018/12/14	1	60.10	1	61.60	61.00	0	5,237	0.00%
2018/12/13	2	62.85	1	62.60	61.30	1	5,236	0.02%
2018/12/12	0	0.00	1	60.30	61.60	-1	5,281	-0.02%
2018/12/11	1	58.30	1	58.40	58.40	0	5,306	0.00%
2018/12/10	1	57.40	1	57.90	57.60	0	5,414	0.00%
2018/12/07	1	59.60	0	0.00	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	8	63.71	0	0.00	62.80	8	5,449	0.15%
2018/12/04	2	68.00	0	0.00	67.50	2	5,501	0.04%
2018/12/03	0	0.00	7	68.00	69.00	-7	5,532	-0.13%
2018/11/29	0	0.00	1	65.80	64.40	-1	5,512	-0.02%
2018/11/28	0	0.00	1	64.10	64.80	-1	5,469	-0.02%
2018/11/27	1	60.10	2	61.75	61.80	-1	5,388	-0.02%
2018/11/26	3	60.50	0	60.50	60.40	3	5,442	0.05%
2018/11/23	2	61.00	2	60.40	60.40	0	5,525	0.00%
2018/11/22	1	60.80	2	62.05	62.10	-1	5,587	-0.02%
2018/11/21	2	61.10	0	0.00	61.40	2	5,619	0.04%
2018/11/19	1	60.50	0	0.00	60.10	1	5,745	0.02%
2018/11/12	1	60.10	1	60.10	60.00	0	5,747	0.00%
2018/11/09	2	61.10	2	59.90	59.90	0	5,796	0.00%
2018/11/07	2	60.81	2	61.60	62.30	0	5,774	0.00%
2018/11/01	0	0.00	2	58.30	59.30	-2	6,096	-0.03%
2018/10/30	1	53.00	2	52.75	52.90	-1	5,892	-0.02%
2018/10/26	1	51.00	0	0.00	49.90	1	5,844	0.02%
2018/10/25	12	49.92	1	49.65	49.50	11	5,769	0.19%
2018/10/24	3	54.03	3	54.77	55.00	0	5,665	0.00%
2018/10/23	1	57.50	0	0.00	56.30	1	5,639	0.02%
2018/10/22	2	58.00	1	58.40	58.40	1	5,632	0.02%
2018/10/19	0	0.00	2	59.00	59.70	-2	5,642	-0.04%
2018/10/18	1	57.60	0	0.00	57.20	1	5,681	0.02%
2018/10/17	1	57.90	2	59.00	59.80	-1	5,735	-0.02%
2018/10/15	1	56.80	0	0.00	57.30	1	5,687	0.02%
2018/10/12	0	0.00	2	54.10	57.30	-2	5,717	-0.03%
2018/10/11	13	54.42	2	54.05	54.00	11	5,740	0.19%
2018/10/09	1	58.10	1	59.20	60.00	0	5,686	0.00%
2018/10/08	2	61.40	1	61.00	61.00	1	5,598	0.02%
2018/10/05	10	62.00	1	62.90	62.80	9	5,535	0.16%
2018/10/04	3	65.63	0	0.00	65.70	3	5,473	0.05%
2018/09/27	2	68.00	0	0.00	68.20	2	5,478	0.04%
2018/09/25	3	68.80	0	0.00	68.80	3	5,523	0.05%
2018/09/19	0	0.00	1	65.80	65.10	-1	5,457	-0.02%
2018/09/18	2	64.55	3	64.83	64.00	-1	5,493	-0.02%
2018/09/17	2	65.80	0	0.00	66.10	2	5,447	0.04%
2018/09/14	1	66.30	5	65.06	66.10	-4	5,407	-0.07%
2018/09/13	1	61.70	1	62.30	63.30	0	5,329	0.00%
2018/09/12	3	62.77	0	0.00	61.70	3	5,295	0.06%
2018/09/11	1	64.60	1	66.00	64.70	0	5,282	0.00%
2018/09/10	12	65.18	2	64.90	64.70	10	5,271	0.19%
2018/09/07	7	69.89	4	69.85	69.70	3	5,265	0.06%
2018/09/06	4	70.73	2	70.10	70.10	2	5,357	0.04%
2018/09/05	2	73.60	0	0.00	72.40	2	5,544	0.04%
2018/09/04	1	74.40	0	0.00	74.00	1	5,571	0.02%
2018/08/30	6	73.42	1	73.80	73.60	5	5,551	0.09%
2018/08/29	1	75.30	0	0.00	75.50	1	5,472	0.02%
2018/08/28	0	0.00	1	76.20	76.00	-1	5,378	-0.02%
2018/08/27	2	73.90	4	74.00	74.00	-2	5,327	-0.04%
2018/08/24	3	71.27	1	70.80	70.80	2	5,337	0.04%
2018/08/23	2	73.75	0	0.00	73.90	2	5,325	0.04%
2018/08/22	5	73.84	2	74.25	74.10	3	5,362	0.06%
2018/08/16	1	73.00	0	0.00	75.00	1	5,361	0.02%
2018/08/15	5	75.04	6	75.30	74.10	-1	5,321	-0.02%
2018/08/13	8	77.71	1	80.60	76.90	7	5,262	0.13%
2018/08/10	3	82.60	4	83.00	82.30	-1	5,200	-0.02%
2018/08/09	3	80.97	2	81.40	81.50	1	5,075	0.02%
2018/08/08	16	81.56	19.2	80.73	83.10	-3.2	4,918	-0.07%
2018/08/07	0	0.00	0.1	76.10	76.50	-0.1	4,710	0.00%
2018/08/06	1	78.40	0	0.00	75.40	1	4,659	0.02%
2018/08/03	1	75.20	1	76.80	77.00	0	4,591	0.00%
2018/08/02	2	75.10	0	0.00	73.70	2	4,537	0.04%
2018/08/01	1	76.70	0	0.00	77.60	1	4,507	0.02%
2018/07/26	0	0.00	1	74.50	76.10	-1	4,377	-0.02%
2018/07/24	0	0.00	10	72.98	73.70	-10	4,246	-0.24%
2018/07/23	2	71.80	4	71.23	70.10	-2	4,160	-0.05%
2018/07/20	0	0.00	1	70.80	70.50	-1	4,128	-0.02%
2018/07/19	0	0.00	1	70.60	70.90	-1	4,112	-0.02%
2018/07/18	2	70.20	0	0.00	69.00	2	4,088	0.05%
2018/07/16	0	0.00	4	69.40	69.50	-4	4,021	-0.10%
2018/07/12	0	0.00	3	67.10	67.80	-3	4,041	-0.07%
2018/07/10	0	0.00	3	68.70	68.30	-3	3,965	-0.08%
2018/07/04	0	0.00	1.1	68.72	69.00	-1.1	3,883	-0.03%
2018/07/03	2.1	67.86	0	0.00	69.00	2.1	3,887	0.05%
2018/06/29	1	68.20	0	0.00	69.80	1	3,866	0.03%
2018/06/28	0	0.00	2	68.10	68.20	-2	3,921	-0.05%
2018/06/27	0	0.00	1	69.30	69.30	-1	4,082	-0.02%
2018/06/26	1	68.10	3	70.00	70.00	-2	4,039	-0.05%
2018/06/25	1	67.30	1	69.00	69.00	0	4,044	0.00%
2018/06/22	0	0.00	1	68.60	68.50	-1	4,093	-0.02%
2018/06/21	0	0.00	2	67.20	68.10	-2	4,062	-0.05%
2018/06/20	4	65.58	3	65.57	66.70	1	4,031	0.02%
2018/06/19	4	66.83	1	66.40	66.00	3	3,962	0.08%
2018/06/15	2	69.35	0	0.00	69.30	2	3,885	0.05%
2018/06/14	0	0.00	7	69.64	70.00	-7	3,758	-0.19%
2018/06/13	4	71.08	8	71.65	70.40	-4	3,608	-0.11%
2018/06/12	2	68.25	1	67.20	67.20	1	3,365	0.03%
2018/06/11	4	69.98	4	70.18	69.70	0	3,296	0.00%
2018/06/08	1	67.30	0	0.00	66.60	1	3,177	0.03%
2018/06/07	0	0.00	10	66.10	66.80	-10	3,177	-0.31%
2018/06/04	1	64.50	1	64.90	64.90	0	3,194	0.00%
2018/06/01	16	65.94	0	0.00	65.10	16	3,180	0.50%
2018/05/30	1	66.00	1	66.00	64.50	0	3,035	0.00%
2018/05/29	1	65.90	20	65.85	66.00	-19	3,012	-0.63%
2018/05/28	11	64.60	0	0.00	64.80	11	3,006	0.37%
2018/05/25	0	0.00	0	63.60	63.70	0	2,996	0.00%
2018/05/22	0	0.00	2	64.00	63.50	-2	2,973	-0.07%
2018/05/16	0.1	62.40	0	0.00	62.70	0.1	3,146	0.00%
2018/05/11	0	0.00	1	62.50	63.30	-1	3,223	-0.03%
2018/05/10	1	63.40	0	0.00	63.40	1	3,234	0.03%
2018/05/03	0	0.00	1	61.20	60.90	-1	3,306	-0.03%
2018/04/24	1	60.50	1	61.00	60.60	0	3,501	0.00%
2018/04/23	1	62.10	2	62.70	62.90	-1	3,699	-0.03%
2018/04/20	2	63.00	1	62.70	62.80	1	3,776	0.03%
2018/04/19	3	64.07	1	64.40	64.80	2	3,725	0.05%
2018/04/11	2	63.95	1	63.80	64.00	1	3,777	0.03%
2018/04/09	1	63.40	2	64.35	63.50	-1	3,787	-0.03%
2018/04/03	0	0.00	1	64.20	64.40	-1	3,800	-0.03%
2018/04/02	2	66.25	2	65.50	65.10	0	3,775	0.00%
2018/03/31	4	67.48	2	67.55	67.00	2	3,746	0.05%
2018/03/30	6	66.85	2	66.20	66.90	4	3,619	0.11%
2018/03/29	1	64.60	0	0.00	63.50	1	3,427	0.03%
2018/03/28	2	64.70	0	0.00	64.10	2	3,421	0.06%
2018/03/23	1	62.00	0	0.00	62.00	1	3,321	0.03%
2018/03/20	0	0.00	1	65.30	64.40	-1	3,365	-0.03%
2018/03/12	0	0.00	0	63.90	64.10	0	3,642	0.00%
2018/03/09	0	0.00	1	64.00	64.00	-1	3,665	-0.03%
2018/03/07	1	62.50	0	0.00	62.50	1	3,695	0.03%
2018/02/27	1	61.80	0	0.00	61.00	1	3,851	0.03%
2018/02/09	0	0.00	3	61.37	64.10	-3	4,425	-0.07%
2018/02/08	1	62.50	0	0.00	61.60	1	4,361	0.02%
2018/02/06	6	60.70	0	0.00	60.20	6	4,368	0.14%
2018/02/02	1	65.70	0	0.00	65.00	1	4,326	0.02%
2018/02/01	0	0.00	1	65.00	64.60	-1	4,342	-0.02%
2018/01/29	0	0.00	1	64.40	64.40	-1	4,390	-0.02%
2018/01/26	4	62.85	1	63.70	63.70	3	4,362	0.07%
2018/01/25	2	65.55	0	0.00	64.80	2	4,320	0.05%
2018/01/22	5	67.10	1	67.00	67.30	4	4,231	0.09%
2018/01/19	4	68.10	3	69.50	68.10	1	4,250	0.02%
2018/01/16	0	0.00	4	64.90	64.30	-4	3,856	-0.10%
2018/01/05	0	0.00	1	66.10	64.80	-1	3,703	-0.03%
2018/01/04	0	0.00	17.1	65.54	66.00	-17.1	3,654	-0.47%
2018/01/03	5	63.54	1	64.30	64.00	4	3,609	0.11%
2018/01/02	2	63.30	0	0.00	63.00	2	3,575	0.06%