世界 (5347)-元大-左營券商分點個股進出

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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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	20.2	101.10	1.1	101.01	101.00	19.1	15,493	0.12%
2024/05/22	10.3	101.49	9.4	102.54	101.00	1	15,393	0.01%
2024/05/21	1.3	98.19	2.1	98.63	98.90	-0.9	15,219	-0.01%
2024/05/20	5.1	98.19	24.6	98.49	98.90	-19.5	15,157	-0.13%
2024/05/17	9.2	97.80	28.2	97.48	98.20	-19	15,014	-0.13%
2024/05/16	11	95.13	23.1	95.77	96.00	-12.1	14,829	-0.08%
2024/05/15	1	93.00	2	93.05	92.10	-1	14,586	-0.01%
2024/05/14	4	92.30	5	92.32	92.10	-1	14,614	-0.01%
2024/05/13	1	91.00	7.2	91.55	92.90	-6.2	14,693	-0.04%
2024/05/10	6	90.53	9.3	91.32	92.00	-3.3	14,685	-0.02%
2024/05/09	12.2	89.37	4	89.40	89.10	8.2	14,594	0.06%
2024/05/08	8.1	91.43	7	91.54	91.00	1.1	14,585	0.01%
2024/05/07	1	92.10	6.2	92.39	93.20	-5.2	14,477	-0.04%
2024/05/06	3	92.20	5	92.26	92.10	-2	14,391	-0.01%
2024/05/03	25.1	92.26	27	92.67	92.80	-1.9	14,275	-0.01%
2024/05/02	5	92.26	48.9	92.26	93.90	-43.9	14,054	-0.31%
2024/04/30	35.1	86.71	20	86.16	86.00	15.1	13,191	0.11%
2024/04/29	1	87.70	23	87.53	88.60	-22	13,068	-0.17%
2024/04/26	2	83.70	2	84.00	83.00	0	12,848	0.00%
2024/04/25	36	83.71	23	83.30	83.30	13	13,003	0.10%
2024/04/24	0	0.00	1.2	83.07	85.40	-1.2	13,050	-0.01%
2024/04/23	1	82.30	1	82.30	82.30	0	12,963	0.00%
2024/04/22	4.9	80.77	2.1	81.08	81.20	2.8	12,978	0.02%
2024/04/19	13.9	81.53	2.1	81.93	81.20	11.8	12,842	0.09%
2024/04/18	1	85.80	1.2	85.94	86.30	-0.2	12,613	0.00%
2024/04/17	4	84.10	1.1	84.67	84.70	2.9	12,497	0.02%
2024/04/16	3.8	82.74	5.1	82.92	83.10	-1.3	12,400	-0.01%
2024/04/15	4	85.25	2	85.15	84.90	2	12,279	0.02%
2024/04/12	4.2	88.05	2.1	88.06	87.70	2.1	12,146	0.02%
2024/04/11	3.1	87.22	5	86.96	88.00	-1.9	12,086	-0.02%
2024/04/10	3.2	87.48	3	86.90	86.90	0.2	11,971	0.00%
2024/04/09	7.3	87.41	0	86.60	87.10	7.3	11,937	0.06%
2024/04/08	2.1	85.70	0.2	86.02	86.10	1.9	11,879	0.02%
2024/04/03	0	0.00	0	85.00	85.00	0	11,878	0.00%
2024/04/02	12	85.38	2	85.60	84.80	10	11,948	0.08%
2024/04/01	4	84.83	4	84.98	84.60	0	12,193	0.00%
2024/03/29	4.8	84.62	2.2	84.17	85.50	2.6	12,083	0.02%
2024/03/28	1	84.81	0	85.30	84.80	1	11,766	0.01%
2024/03/27	1.1	85.90	15.5	85.96	86.20	-14.4	11,713	-0.12%
2024/03/26	9.2	84.39	10.3	84.66	85.10	-1.2	11,645	-0.01%
2024/03/25	6.8	86.39	8.1	86.72	86.30	-1.2	11,427	-0.01%
2024/03/22	21.9	87.72	18.3	88.08	87.90	3.6	11,365	0.03%
2024/03/21	4	90.20	8.3	90.18	89.80	-4.2	10,946	-0.04%
2024/03/20	75.2	90.72	37.1	89.17	89.70	38.1	10,714	0.36%
2024/03/19	34	88.80	47.6	88.90	90.80	-13.6	10,121	-0.13%
2024/03/18	5	84.78	19.3	84.78	84.80	-14.3	9,386	-0.15%
2024/03/15	7	83.49	10.5	83.41	83.90	-3.5	9,116	-0.04%
2024/03/14	7.4	82.24	4.7	82.69	82.40	2.7	8,838	0.03%
2024/03/13	31.2	84.27	124.4	83.71	82.70	-93.2	8,627	-1.08%	大賣/
2024/03/12	4.7	79.98	102	78.94	81.20	-97.3	7,739	-1.26%	大賣/
2024/03/11	11	73.46	3.1	73.76	73.90	7.9	7,115	0.11%
2024/03/08	14.1	74.51	7.1	75.67	74.20	6.9	7,449	0.09%
2024/03/07	4	73.18	0	0.00	73.10	4	7,395	0.05%
2024/03/06	31	72.42	1	72.80	72.80	30	7,738	0.39%
2024/03/05	4.1	72.81	1	72.70	72.60	3.1	8,252	0.04%
2024/03/04	5	73.48	5	73.36	73.50	0	8,703	0.00%
2024/03/01	6	72.78	4.1	72.73	72.60	2	9,179	0.02%
2024/02/29	5	71.78	8.5	71.75	72.20	-3.5	9,902	-0.04%
2024/02/27	9	72.44	0	0.00	72.00	9	10,878	0.08%
2024/02/26	2.3	72.42	2	72.55	72.20	0.3	11,785	0.00%
2024/02/23	2.5	73.32	0	0.00	72.90	2.5	12,337	0.02%
2024/02/22	21	73.99	0	0.00	73.80	21	12,910	0.16%
2024/02/21	3.1	73.74	3	73.63	73.50	0.1	13,364	0.00%
2024/02/20	1	74.99	0	0.00	74.30	1	13,533	0.01%
2024/02/19	3	74.33	0	0.00	75.30	3	13,646	0.02%
2024/02/16	5	74.34	0	0.00	74.80	5	13,746	0.04%
2024/02/15	6.2	73.43	22	73.22	73.90	-15.8	13,852	-0.11%
2024/02/05	0	0.00	3	73.23	73.50	-3	13,811	-0.02%
2024/02/02	18	72.66	29	73.50	72.60	-11	13,767	-0.08%
2024/02/01	29.1	72.64	6	72.50	72.50	23.1	14,010	0.16%
2024/01/31	9	73.20	4.3	73.50	73.50	4.7	14,280	0.03%
2024/01/30	24.1	73.76	5	73.10	73.10	19.1	14,228	0.13%
2024/01/29	4.4	74.34	2	74.75	74.70	2.4	14,265	0.02%
2024/01/26	0	75.10	1	75.80	74.80	-1	14,319	-0.01%
2024/01/25	29.1	75.97	2.1	75.72	76.30	27	14,328	0.19%
2024/01/24	2.2	74.68	1.1	75.00	75.00	1.1	14,305	0.01%
2024/01/23	1	74.40	30	74.98	74.90	-29	14,351	-0.20%
2024/01/22	8.2	73.83	1	73.50	73.50	7.2	14,345	0.05%
2024/01/19	16.5	74.63	5.1	75.14	74.40	11.4	14,281	0.08%
2024/01/18	2.1	72.87	1	72.70	72.70	1.1	14,140	0.01%
2024/01/17	35.3	73.20	1	73.90	73.90	34.3	14,076	0.24%
2024/01/16	10.9	76.33	5	75.94	76.00	5.9	13,957	0.04%
2024/01/15	4.2	77.61	2	77.80	77.80	2.2	13,883	0.02%
2024/01/12	21.6	77.95	5	77.72	77.50	16.6	13,946	0.12%
2024/01/11	2	79.00	6	78.98	79.40	-4	13,921	-0.03%
2024/01/10	1.1	78.81	2.1	78.71	79.10	-1	14,007	-0.01%
2024/01/09	6	78.85	1	78.60	78.60	5	14,064	0.04%
2024/01/08	3	78.80	0	0.00	78.10	3	14,142	0.02%
2024/01/05	2	79.10	5	79.26	78.60	-3	14,333	-0.02%
2024/01/04	11	78.25	2	78.80	78.50	9	14,439	0.06%
2024/01/03	6.1	78.24	29	78.12	78.30	-22.9	14,488	-0.16%
2024/01/02	12.2	80.26	2	81.10	79.70	10.2	14,447	0.07%
2023/12/29	7	81.29	9	81.37	81.50	-2	14,443	-0.01%
2023/12/28	8.3	81.09	3	81.17	81.10	5.3	14,403	0.04%
2023/12/27	11	79.92	10.2	80.06	81.00	0.8	14,295	0.01%
2023/12/26	1	78.30	4	78.43	78.50	-3	14,049	-0.02%
2023/12/22	0	0.00	1	78.20	78.20	-1	14,148	-0.01%
2023/12/21	7	77.44	3	77.40	77.40	4	14,130	0.03%
2023/12/20	1.1	77.76	1.2	77.62	78.20	-0.1	14,140	0.00%
2023/12/19	28.4	77.00	3	77.50	77.20	25.4	14,108	0.18%
2023/12/18	3	78.53	4	78.85	78.90	-1	13,998	-0.01%
2023/12/15	2	79.90	1	80.30	79.80	1	13,984	0.01%
2023/12/14	2.5	79.81	6	79.75	80.00	-3.5	13,921	-0.03%
2023/12/13	2.6	79.44	0	0.00	79.40	2.6	13,861	0.02%
2023/12/12	7	79.04	3.8	79.04	79.60	3.2	13,775	0.02%
2023/12/11	3.3	78.61	0	0.00	78.60	3.3	13,729	0.02%
2023/12/08	3.1	78.63	35.5	78.54	78.70	-32.4	13,717	-0.24%
2023/12/07	7.8	77.93	9	78.51	77.70	-1.2	13,677	-0.01%
2023/12/06	7.3	77.86	12	77.82	77.50	-4.7	13,573	-0.03%
2023/12/05	37.3	78.22	14.3	78.30	77.80	23	13,430	0.17%
2023/12/04	1.5	81.48	40.4	80.98	80.90	-38.9	13,054	-0.30%
2023/12/01	19.8	78.62	2.5	79.02	78.90	17.3	12,759	0.14%
2023/11/30	17.4	80.08	4.5	80.52	79.80	12.9	12,367	0.10%
2023/11/29	8.2	80.19	37.2	79.54	79.50	-29	11,940	-0.24%
2023/11/28	50	80.22	27.9	80.12	79.10	22.1	11,527	0.19%
2023/11/27	89	81.91	23	82.57	79.70	66	11,025	0.60%
2023/11/24	21.9	85.92	65	86.98	85.50	-43.2	10,300	-0.42%
2023/11/23	85	84.30	54.2	85.09	83.40	30.8	9,265	0.33%
2023/11/22	15.2	80.69	28	81.00	81.10	-12.8	8,342	-0.15%
2023/11/21	15.7	79.47	23.4	79.45	78.70	-7.7	7,853	-0.10%
2023/11/20	4	77.85	21.7	77.51	78.00	-17.7	7,333	-0.24%
2023/11/17	2.3	72.92	4.3	73.49	73.80	-2.1	6,902	-0.03%
2023/11/16	0.3	72.15	7	72.24	72.90	-6.7	6,770	-0.10%
2023/11/15	2	71.59	6.2	71.49	71.60	-4.2	6,740	-0.06%
2023/11/14	1.5	71.20	12.4	70.83	71.20	-10.9	6,718	-0.16%
2023/11/13	2	68.70	5	68.76	68.90	-3	6,563	-0.05%
2023/11/10	24.2	67.98	0.1	68.30	68.10	24.1	6,522	0.37%
2023/11/09	31.6	68.33	29	67.92	67.50	2.6	6,437	0.04%
2023/11/08	15.4	69.42	2.1	69.89	69.70	13.3	6,160	0.22%
2023/11/06	2	73.20	1	72.70	73.10	1	5,914	0.02%
2023/11/03	8.2	71.81	5	72.24	72.20	3.2	5,838	0.06%
2023/11/01	0	0.00	2.3	71.44	71.60	-2.3	5,822	-0.04%
2023/10/31	8.3	70.27	7	70.16	70.10	1.3	5,846	0.02%
2023/10/30	7.2	70.76	21	70.32	70.40	-13.8	5,916	-0.23%
2023/10/27	1	71.80	1.1	72.10	71.80	-0.1	5,922	0.00%
2023/10/26	10.7	72.10	3	71.77	71.30	7.7	5,970	0.13%
2023/10/25	2	72.70	6	74.27	74.40	-4	5,918	-0.07%
2023/10/24	5.1	73.23	6.2	73.67	72.80	-1.1	5,896	-0.02%
2023/10/23	3.2	73.24	5	74.14	73.00	-1.8	5,894	-0.03%
2023/10/20	0.1	74.00	0	0.00	73.60	0.1	5,910	0.00%
2023/10/19	4.1	74.59	1	74.20	74.50	3.1	5,914	0.05%
2023/10/18	2	73.36	3.3	74.80	74.00	-1.3	5,959	-0.02%
2023/10/17	15	74.33	4.9	74.96	74.50	10.2	5,934	0.17%
2023/10/16	15.3	73.44	7	72.91	72.70	8.3	5,903	0.14%
2023/10/13	7.3	75.09	6.4	75.59	75.40	0.9	5,828	0.02%
2023/10/12	0	73.10	3.4	73.16	74.20	-3.4	5,629	-0.06%
2023/10/11	0.3	70.96	3	71.17	70.80	-2.7	5,533	-0.05%
2023/10/06	6.2	70.92	7	70.86	70.70	-0.9	5,485	-0.02%
2023/10/05	5	71.26	3.2	71.49	71.90	1.8	5,494	0.03%
2023/10/04	0	0.00	1.1	69.55	70.00	-1.1	5,403	-0.02%
2023/10/03	0	0.00	0.1	68.90	69.10	-0.1	5,410	0.00%
2023/10/02	3.4	68.85	1	68.90	69.10	2.4	5,492	0.04%
2023/09/27	3.3	67.38	3	67.67	67.80	0.3	5,594	0.01%
2023/09/26	2.2	68.53	2.1	68.01	68.00	0.2	5,588	0.00%
2023/09/25	2	69.55	0	0.00	69.50	2	5,608	0.04%
2023/09/22	0.1	69.40	0	0.00	69.00	0.1	5,638	0.00%
2023/09/20	0.2	69.82	1	70.00	69.30	-0.8	5,655	-0.01%
2023/09/19	2.2	70.62	3	70.93	70.40	-0.8	5,661	-0.01%
2023/09/18	1	71.60	0.1	71.60	71.20	0.9	5,684	0.02%
2023/09/15	2.1	72.01	0	0.00	72.00	2.1	5,699	0.04%
2023/09/14	2	71.70	0	0.00	71.80	2	5,719	0.04%
2023/09/13	5	71.92	0	0.00	71.40	5	5,692	0.09%
2023/09/12	1	70.50	0.4	70.38	71.30	0.6	5,705	0.01%
2023/09/11	0	0.00	5	69.40	68.90	-5	5,652	-0.09%
2023/09/08	2.3	69.29	5	69.30	69.20	-2.7	5,650	-0.05%
2023/09/07	0.1	70.04	0	0.00	69.90	0.1	5,671	0.00%
2023/09/06	4	70.32	1	70.30	70.30	3	5,635	0.05%
2023/09/05	3.3	69.97	2	70.40	70.50	1.3	5,616	0.02%
2023/09/04	3	70.97	3.3	70.99	70.80	-0.3	5,597	0.00%
2023/09/01	1.2	70.01	12.3	70.19	69.60	-11.1	5,535	-0.20%
2023/08/31	1	68.89	0	0.00	68.30	1	5,478	0.02%
2023/08/30	0.3	69.12	1.1	69.20	69.20	-0.8	5,435	-0.01%
2023/08/29	0.5	68.48	0.1	68.80	68.50	0.4	5,443	0.01%
2023/08/28	10.5	69.28	5	68.70	68.30	5.5	5,436	0.10%
2023/08/25	15.2	67.52	4	68.10	67.80	11.2	5,384	0.21%
2023/08/24	26	69.13	13.1	68.86	68.80	12.9	5,302	0.24%
2023/08/23	2.3	68.38	1	68.40	68.40	1.3	5,261	0.02%
2023/08/22	4	68.60	0	0.00	68.50	4	5,304	0.08%
2023/08/21	4.3	68.76	2.2	68.60	68.70	2.1	5,228	0.04%
2023/08/18	1.7	70.68	2	70.50	70.40	-0.3	5,102	-0.01%
2023/08/17	1	70.80	2	70.55	71.30	-1	4,993	-0.02%
2023/08/16	1	71.50	5	71.30	71.20	-4	4,970	-0.08%
2023/08/15	0	72.10	0	0.00	71.80	0	4,949	0.00%
2023/08/14	0.2	72.27	3	72.60	72.00	-2.9	4,985	-0.06%
2023/08/11	2.2	73.79	5	73.64	72.60	-2.8	4,947	-0.06%
2023/08/10	7	73.54	6.1	73.84	74.00	0.9	4,956	0.02%
2023/08/09	6	74.52	7.1	74.33	74.30	-1.1	4,846	-0.02%
2023/08/08	11.3	75.93	9	74.60	74.60	2.2	4,848	0.05%
2023/08/07	11	74.96	11	75.58	75.80	0	4,785	0.00%
2023/08/04	5	75.52	5	75.50	75.50	0	4,756	0.00%
2023/08/02	4.1	76.60	2	76.00	75.70	2.1	4,685	0.04%
2023/08/01	4	78.10	9.4	77.89	78.40	-5.4	4,539	-0.12%
2023/07/31	1	77.40	5	76.92	77.30	-4	4,481	-0.09%
2023/07/28	8	76.78	1	77.00	77.20	7	4,496	0.16%
2023/07/27	3	76.23	2	76.70	76.70	1	4,521	0.02%
2023/07/26	14.3	76.08	8	76.00	75.60	6.3	4,515	0.14%
2023/07/25	21.1	77.02	6.2	76.61	77.00	14.9	4,505	0.33%
2023/07/24	9.3	77.39	1	77.60	77.60	8.3	4,472	0.19%
2023/07/21	4.3	77.88	4	78.45	78.00	0.3	4,464	0.01%
2023/07/20	7	79.99	2.1	80.17	80.20	4.9	4,399	0.11%
2023/07/19	9	80.23	1	80.20	80.00	8	4,371	0.18%
2023/07/18	1.8	81.56	6	81.00	80.80	-4.2	4,387	-0.10%
2023/07/17	2	81.55	1.4	81.74	81.30	0.6	4,426	0.01%
2023/07/14	7.2	80.90	2	81.70	80.80	5.2	4,500	0.12%
2023/07/13	8	79.54	4	79.65	79.70	4	4,465	0.09%
2023/07/12	5.6	80.42	5	80.06	80.00	0.6	4,442	0.01%
2023/07/11	2	80.80	3.1	81.40	81.60	-1.1	4,422	-0.02%
2023/07/10	3	80.83	0	0.00	80.00	3	4,428	0.07%
2023/07/07	8.1	81.45	3	80.50	80.50	5.1	4,407	0.12%
2023/07/06	7.3	82.61	3	83.40	83.50	4.3	4,317	0.10%
2023/07/05	18.1	84.40	1	83.90	83.70	17.1	4,229	0.40%
2023/07/04	2	87.85	2	88.15	88.30	0	4,126	0.00%
2023/07/03	4	88.18	54	88.38	87.70	-50	4,090	-1.22%
2023/06/30	1	86.61	0.5	88.78	88.00	0.5	4,064	0.01%
2023/06/29	3.1	86.27	0	0.00	86.10	3.1	4,041	0.08%
2023/06/28	11	87.18	0	0.00	86.20	11	4,087	0.27%
2023/06/27	2	86.80	0	0.00	87.00	2	4,096	0.05%
2023/06/26	4.3	87.27	0	0.00	87.00	4.3	4,165	0.10%
2023/06/21	1	88.75	0	0.00	88.20	1	4,186	0.02%
2023/06/20	5.2	88.58	1	88.10	88.10	4.2	4,293	0.10%
2023/06/19	4.1	89.88	3	89.93	89.30	1.1	4,273	0.02%
2023/06/16	6.1	91.43	2	90.30	90.30	4.1	4,285	0.10%
2023/06/15	0.1	92.90	0	0.00	92.90	0.1	4,260	0.00%
2023/06/14	0	0.00	2.3	92.79	92.90	-2.3	4,374	-0.05%
2023/06/13	1.2	92.52	1	92.50	92.50	0.2	4,360	0.00%
2023/06/12	0	0.00	3	93.37	93.00	-3	4,330	-0.07%
2023/06/09	8	93.43	2	93.40	93.40	6	4,346	0.14%
2023/06/08	2.6	93.11	2	93.00	93.00	0.6	4,341	0.01%
2023/06/07	2.8	93.15	4.7	93.90	94.80	-1.9	4,381	-0.04%
2023/06/06	2.5	91.50	2	91.30	91.30	0.5	4,377	0.01%
2023/06/05	0.1	92.67	20	93.00	92.70	-19.9	4,373	-0.46%
2023/06/02	5.3	90.81	4	91.78	91.90	1.3	4,363	0.03%
2023/06/01	2.2	91.91	48	92.55	91.60	-45.8	4,368	-1.05%
2023/05/31	1.2	93.25	1.1	92.95	92.90	0.1	4,405	0.00%
2023/05/30	2	93.40	3.1	93.70	93.80	-1.1	4,393	-0.03%
2023/05/29	0.3	94.69	1.3	94.90	94.10	-1	4,419	-0.02%
2023/05/26	1	93.79	3.8	93.53	92.80	-2.8	4,503	-0.06%
2023/05/25	0	0.00	0.1	90.40	90.40	-0.1	4,492	0.00%
2023/05/24	2	90.90	2.1	89.97	90.20	-0.1	4,683	0.00%
2023/05/23	0	0.00	0.2	90.50	90.00	-0.2	4,803	0.00%
2023/05/22	0.1	89.75	0	90.10	89.50	0.1	4,825	0.00%
2023/05/19	1.2	89.85	0.1	90.90	89.80	1.1	4,853	0.02%
2023/05/18	4.2	91.13	6	91.17	90.80	-1.8	4,914	-0.04%
2023/05/17	2.2	90.08	7	90.36	90.20	-4.8	5,066	-0.09%
2023/05/16	1	90.80	3	90.67	90.30	-2	5,100	-0.04%
2023/05/15	5	89.54	0	0.00	90.00	5	5,183	0.10%
2023/05/12	0	0.00	5	89.50	90.00	-5	5,345	-0.09%
2023/05/11	5.3	89.81	1	90.00	90.00	4.3	5,359	0.08%
2023/05/10	0	0.00	7	89.43	89.20	-7	5,463	-0.13%
2023/05/09	5	90.00	0	0.00	90.00	5	5,507	0.09%
2023/05/08	0.2	89.80	5	89.80	89.80	-4.8	5,594	-0.09%
2023/05/05	5	89.70	0	0.00	89.70	5	5,685	0.09%
2023/05/04	8	87.15	13.1	88.19	89.30	-5.1	5,810	-0.09%
2023/05/03	6	88.78	1.3	88.16	88.20	4.7	5,880	0.08%
2023/05/02	0.2	87.50	0	0.00	87.50	0.2	6,204	0.00%
2023/04/28	2	87.40	2.8	86.83	86.70	-0.8	6,490	-0.01%
2023/04/27	1	85.70	1	85.60	85.60	0	6,575	0.00%
2023/04/26	4.1	85.54	6	86.00	85.50	-1.9	6,624	-0.03%
2023/04/25	8.2	89.02	0.4	87.50	87.00	7.8	6,709	0.12%
2023/04/24	4.2	89.10	5	89.70	88.90	-0.8	6,824	-0.01%
2023/04/21	2	90.10	1.9	90.69	90.20	0.1	6,869	0.00%
2023/04/20	13.3	90.85	4	90.31	90.30	9.3	6,978	0.13%
2023/04/19	4.2	91.81	8	91.34	90.90	-3.8	7,214	-0.05%
2023/04/18	9	93.71	7	92.56	92.10	2	7,596	0.03%
2023/04/17	7.4	93.75	8	93.55	93.80	-0.6	7,735	-0.01%
2023/04/14	4	94.73	6.1	94.90	94.60	-2.1	7,735	-0.03%
2023/04/13	6.1	94.71	1	94.50	94.00	5.1	7,704	0.07%
2023/04/12	3.1	94.37	2	94.30	94.30	1.1	7,684	0.01%
2023/04/11	2	94.45	2.1	95.06	94.90	-0.1	7,706	0.00%
2023/04/10	8	94.84	2	94.60	94.60	6	7,762	0.08%
2023/04/07	5.1	96.25	2	95.90	95.70	3.1	7,768	0.04%
2023/04/06	3	96.30	0.3	96.07	95.90	2.7	7,777	0.03%
2023/03/31	0	0.00	1.2	97.17	96.90	-1.2	7,782	-0.02%
2023/03/30	2	96.60	1.3	97.46	97.50	0.7	7,815	0.01%
2023/03/29	8.6	97.66	2	95.90	96.00	6.6	7,814	0.08%
2023/03/28	1	97.80	3.2	98.63	98.90	-2.2	7,825	-0.03%
2023/03/27	1	99.20	2.2	99.74	99.00	-1.2	7,922	-0.02%
2023/03/24	3.1	98.60	13	98.97	98.50	-10	7,889	-0.13%
2023/03/23	6	96.77	9.8	96.42	98.00	-3.8	7,842	-0.05%
2023/03/22	4	94.93	1	95.58	94.20	3	7,774	0.04%
2023/03/21	3	93.77	2	94.15	93.70	1	7,849	0.01%
2023/03/20	3.2	95.29	3.4	94.76	94.60	-0.2	7,920	0.00%
2023/03/17	3.4	94.79	3.2	95.30	95.90	0.2	7,928	0.00%
2023/03/16	3	91.77	3.1	91.89	91.80	-0.1	7,841	0.00%
2023/03/15	0	0.00	5	92.20	91.50	-5	7,893	-0.06%
2023/03/14	7	91.21	2.4	91.07	91.00	4.6	7,937	0.06%
2023/03/13	2	90.95	2.7	92.51	92.50	-0.7	7,947	-0.01%
2023/03/10	8	92.26	8	92.40	91.70	0	7,997	0.00%
2023/03/09	4.2	94.34	2.2	93.98	93.90	2	8,118	0.02%
2023/03/08	0	94.60	0.5	94.96	94.80	-0.5	8,138	-0.01%
2023/03/07	5	93.50	7.1	94.59	94.40	-2.1	8,131	-0.03%
2023/03/06	49.4	94.13	1.4	94.53	94.30	48	8,136	0.59%
2023/03/03	24.3	92.09	2.6	91.73	91.60	21.7	8,105	0.27%
2023/03/02	30.1	92.50	0	0.00	92.60	30.1	8,090	0.37%
2023/03/01	2	90.00	1.2	93.08	93.40	0.8	8,175	0.01%
2023/02/24	3	94.25	7.3	94.33	92.50	-4.3	8,181	-0.05%
2023/02/23	0.1	93.40	2.7	93.68	93.40	-2.6	8,204	-0.03%
2023/02/22	19.1	91.07	6.2	91.81	91.70	12.9	8,356	0.15%
2023/02/21	7.1	95.07	9.5	95.34	95.00	-2.4	8,345	-0.03%
2023/02/17	4.1	91.22	3	92.27	92.40	1.1	8,752	0.01%
2023/02/16	11	92.78	9	92.80	92.70	2	8,847	0.02%
2023/02/15	10.2	94.02	5.3	92.80	92.40	4.9	9,097	0.05%
2023/02/14	2.2	96.61	3.3	96.95	97.20	-1.1	9,016	-0.01%
2023/02/13	5.3	96.12	5.1	96.38	96.80	0.2	9,109	0.00%
2023/02/10	1.3	98.12	5.6	98.00	98.70	-4.3	9,040	-0.05%
2023/02/09	2.1	95.31	2	95.85	95.50	0.1	8,938	0.00%
2023/02/08	2.8	96.46	3.2	96.46	95.70	-0.4	8,956	0.00%
2023/02/07	1	94.20	1.4	95.22	95.30	-0.4	8,863	0.00%
2023/02/06	7.1	94.32	3.7	94.48	93.60	3.3	9,066	0.04%
2023/02/03	4.1	96.48	1	96.70	96.60	3.1	9,038	0.03%
2023/02/02	5.1	97.93	3	97.33	96.80	2.1	9,008	0.02%
2023/02/01	6.3	98.36	6	97.25	97.20	0.3	8,912	0.00%
2023/01/31	19.2	97.73	17	97.36	99.70	2.2	8,795	0.03%
2023/01/30	2	98.75	9.2	99.19	101.00	-7.2	8,464	-0.09%
2023/01/17	3	90.73	2.1	90.97	92.00	0.9	8,194	0.01%
2023/01/16	4	88.93	18	89.25	89.30	-14	8,114	-0.17%
2023/01/13	9.1	89.01	15	89.09	88.20	-5.9	8,124	-0.07%
2023/01/12	9	89.32	9	89.96	90.00	0	8,014	0.00%
2023/01/11	1	91.20	15	91.39	92.60	-14	7,883	-0.18%
2023/01/10	3	91.90	3	92.60	91.70	0	7,836	0.00%
2023/01/09	8	92.09	5	92.66	93.40	3	7,676	0.04%
2023/01/06	34	90.04	49.1	90.06	90.80	-15.1	7,420	-0.20%
2023/01/05	3	84.73	5.1	84.55	84.80	-2.1	6,972	-0.03%
2023/01/04	1	79.60	1.1	80.55	80.50	-0.1	6,909	0.00%
2023/01/03	1	77.20	4.1	78.76	80.00	-3.1	6,966	-0.04%
2022/12/30	4.1	78.50	4	77.95	77.50	0.1	6,966	0.00%
2022/12/29	6	77.22	7	77.40	77.80	-1	6,994	-0.01%
2022/12/28	8.1	78.63	4	78.13	77.80	4.1	7,004	0.06%
2022/12/27	5	81.08	6	81.48	81.10	-1	6,983	-0.01%
2022/12/26	2	80.50	0	0.00	80.40	2	6,977	0.03%
2022/12/22	1.1	83.64	1	84.20	82.90	0.1	7,051	0.00%
2022/12/21	1	82.70	2	82.00	82.00	-1	7,042	-0.01%
2022/12/20	0	81.80	0	0.00	81.30	0	7,064	0.00%
2022/12/19	1	83.40	2	83.20	84.60	-1	7,070	-0.01%
2022/12/16	4	82.58	3	83.07	82.30	1	6,965	0.01%
2022/12/15	6.1	83.75	5	83.08	82.90	1.1	6,970	0.02%
2022/12/14	3	83.50	4	83.80	83.50	-1	7,154	-0.01%
2022/12/13	4	84.88	5	85.18	83.80	-1	7,106	-0.01%
2022/12/12	5	80.00	5	81.36	83.90	0	7,001	0.00%
2022/12/09	5	83.18	3	83.33	83.20	2	6,948	0.03%
2022/12/08	4	83.23	1	82.80	82.90	3	6,914	0.04%
2022/12/07	2	84.55	1	84.80	83.30	1	6,902	0.01%
2022/12/06	3	85.53	5	85.32	84.80	-2	6,881	-0.03%
2022/12/05	3	87.33	2	86.60	86.50	1	6,886	0.01%
2022/12/02	1	87.80	13	87.08	86.80	-12	6,936	-0.17%
2022/12/01	5	86.18	10	86.79	87.10	-5	6,920	-0.07%
2022/11/30	7.1	82.45	6	82.63	82.30	1.1	6,787	0.02%
2022/11/29	5	83.08	4	83.63	83.30	1	6,734	0.01%
2022/11/28	6	82.62	1.1	83.25	83.50	4.9	6,752	0.07%
2022/11/25	2	84.30	6	84.30	83.90	-4	6,770	-0.06%
2022/11/24	8	83.73	9	84.19	84.40	-1	6,781	-0.01%
2022/11/23	11	85.32	7	84.83	83.20	4	6,779	0.06%
2022/11/22	7	83.36	3	83.73	83.50	4	6,750	0.06%
2022/11/21	14	86.17	5	85.06	83.70	9	6,762	0.13%
2022/11/18	20.1	90.36	12.4	89.10	88.10	7.7	6,627	0.12%
2022/11/17	14.6	86.80	13	87.76	90.70	1.5	6,483	0.02%
2022/11/16	24	86.88	5	87.10	87.20	19	6,395	0.30%
2022/11/15	8.2	84.63	10	84.76	85.50	-1.8	6,169	-0.03%
2022/11/14	5	80.62	4	80.73	80.80	1	5,930	0.02%
2022/11/11	2	80.00	10	80.43	80.90	-8	5,877	-0.14%
2022/11/10	4	73.35	8	73.85	74.10	-4	5,629	-0.07%
2022/11/09	4	70.70	4	71.80	73.00	0	5,590	0.00%
2022/11/08	0	68.80	2	69.05	69.10	-2	5,547	-0.04%
2022/11/07	2	66.50	1	67.00	67.50	1	5,611	0.02%
2022/11/03	1	65.30	1	65.10	65.10	0	5,632	0.00%
2022/11/02	4	65.00	7	65.87	66.00	-3	5,664	-0.05%
2022/11/01	3	67.83	5.5	67.92	68.10	-2.5	5,487	-0.05%
2022/10/31	1.5	65.01	25	65.11	66.40	-23.5	5,609	-0.42%
2022/10/28	24	64.20	25.7	64.82	64.10	-1.7	5,730	-0.03%
2022/10/27	0	0.00	6	64.12	64.80	-6	5,940	-0.10%
2022/10/26	1.2	62.65	0	0.00	61.90	1.2	6,062	0.02%
2022/10/25	8.2	63.62	0	0.00	62.60	8.2	6,094	0.14%
2022/10/24	7.3	65.40	6	65.50	64.80	1.3	6,098	0.02%
2022/10/21	17	64.42	3	64.30	63.50	14	6,095	0.23%
2022/10/20	2	60.95	2	62.20	62.40	0	6,036	0.00%
2022/10/19	2	63.15	4	62.93	62.70	-2	6,039	-0.03%
2022/10/18	2	63.44	2	63.70	63.00	0	6,072	0.00%
2022/10/17	2	61.60	2	62.45	63.70	0	6,099	0.00%
2022/10/14	1	62.80	5	63.30	63.50	-4	6,156	-0.06%
2022/10/13	8.2	60.70	3	61.03	60.30	5.2	6,187	0.08%
2022/10/12	5.2	60.36	4	60.10	60.30	1.2	6,178	0.02%
2022/10/11	1.1	63.52	0	0.00	61.00	1.1	6,153	0.02%
2022/10/07	3	67.63	1	67.00	66.80	2	6,176	0.03%
2022/10/06	0	0.00	1	68.50	68.80	-1	6,221	-0.02%
2022/10/05	1	69.30	3	69.30	68.50	-2	6,257	-0.03%
2022/10/04	1	67.80	2	67.30	67.30	-1	6,284	-0.02%
2022/10/03	3	64.60	3	65.47	65.10	0	6,301	0.00%
2022/09/29	1	64.10	1.1	63.55	63.50	-0.1	6,543	0.00%
2022/09/28	1.1	63.52	0.1	64.10	63.30	1	6,594	0.01%
2022/09/27	1	65.00	3	65.07	65.00	-2	6,635	-0.03%
2022/09/26	0.1	65.67	3.2	65.38	64.40	-3.1	6,777	-0.05%
2022/09/23	1	67.60	2	68.05	68.00	-1	6,817	-0.01%
2022/09/22	8.1	68.33	4	68.18	68.00	4.1	6,930	0.06%
2022/09/21	11.1	69.41	4	69.65	69.80	7.1	6,932	0.10%
2022/09/20	1	73.17	1	72.60	72.20	0	6,749	0.00%
2022/09/19	1	72.90	1	72.50	72.50	0	6,756	0.00%
2022/09/16	2.1	73.90	0	0.00	73.10	2.1	6,796	0.03%
2022/09/15	0	0.00	1.1	75.67	75.40	-1.1	6,849	-0.02%
2022/09/14	1	73.30	1	73.80	73.80	0	6,947	0.00%
2022/09/13	0.2	75.10	1	75.50	75.50	-0.8	6,951	-0.01%
2022/09/12	3	75.77	1	76.30	75.00	2	6,943	0.03%
2022/09/08	4	72.60	4.1	73.63	74.00	-0.1	6,996	0.00%
2022/09/07	0	0.00	4	70.98	71.80	-4	6,988	-0.06%
2022/09/06	1	72.70	5.1	72.65	71.80	-4.1	6,980	-0.06%
2022/09/05	5	71.10	2	71.45	71.50	3	7,060	0.04%
2022/09/02	2.1	72.25	1	72.60	72.00	1.1	7,206	0.01%
2022/09/01	4.3	72.63	21	72.60	72.50	-16.7	7,189	-0.23%
2022/08/31	4	73.33	6.3	73.65	74.40	-2.3	7,156	-0.03%
2022/08/30	3	73.23	1.1	73.65	73.30	1.9	7,145	0.03%
2022/08/29	0.1	72.99	0	0.00	73.20	0.1	7,129	0.00%
2022/08/26	6	76.90	7.2	76.93	76.60	-1.2	7,096	-0.02%
2022/08/25	2	74.90	1.1	75.35	75.00	0.9	7,080	0.01%
2022/08/24	1	75.70	1.2	75.71	75.20	-0.2	7,171	0.00%
2022/08/23	1	74.20	2.2	75.09	74.20	-1.2	7,223	-0.02%
2022/08/22	2	74.11	1.2	74.70	74.10	0.8	7,228	0.01%
2022/08/19	2.1	75.64	3	75.60	75.00	-0.9	7,267	-0.01%
2022/08/18	4.2	75.79	2	75.90	76.00	2.2	7,292	0.03%
2022/08/17	3	76.77	3	76.97	77.20	0	7,294	0.00%
2022/08/16	5.1	76.88	3	77.10	76.20	2.1	7,369	0.03%
2022/08/15	6	78.30	4	78.35	78.20	2	7,379	0.03%
2022/08/12	2	76.25	3	75.83	76.60	-1	7,295	-0.01%
2022/08/11	5	72.90	12.3	73.24	73.90	-7.3	7,205	-0.10%
2022/08/10	2.2	70.65	9	70.77	70.40	-6.8	7,157	-0.10%
2022/08/09	6	71.67	2	72.00	72.00	4	7,132	0.06%
2022/08/08	9.1	74.26	1	75.30	73.40	8.1	7,087	0.11%
2022/08/05	25	74.95	12.2	74.89	74.90	12.8	7,031	0.18%
2022/08/04	11	71.57	17.6	71.62	73.00	-6.6	6,886	-0.10%
2022/08/03	46	69.33	33.6	68.59	69.70	12.4	6,740	0.18%
2022/08/02	14	67.89	2.1	67.90	68.20	11.9	6,575	0.18%
2022/08/01	8.3	71.03	1.2	72.38	70.70	7.1	6,525	0.11%
2022/07/29	1	73.47	0	0.00	72.00	1	6,510	0.02%
2022/07/28	4.1	71.88	9	72.40	72.10	-4.9	6,509	-0.08%
2022/07/27	17	71.09	15	71.47	72.10	2	6,491	0.03%
2022/07/26	3	70.96	15.1	70.95	71.00	-12.1	6,483	-0.19%
2022/07/25	1	73.10	1	72.90	72.80	0	6,465	0.00%
2022/07/22	3.2	75.78	0	0.00	75.20	3.2	6,496	0.05%
2022/07/21	6.2	74.52	4.2	75.21	75.90	2	6,501	0.03%
2022/07/20	5.2	74.53	8.2	74.33	73.50	-3	6,451	-0.05%
2022/07/19	3	71.83	3.1	72.94	72.90	-0.1	6,424	0.00%
2022/07/18	4.1	73.18	3	72.80	73.00	1.1	6,453	0.02%
2022/07/15	5.1	73.10	2.1	72.28	73.10	3	6,416	0.05%
2022/07/14	2	70.40	2.1	70.66	70.90	-0.1	6,348	0.00%
2022/07/13	15	69.45	1	70.67	68.90	14	6,320	0.22%
2022/07/12	2.1	68.42	14.3	68.18	67.90	-12.2	6,267	-0.19%
2022/07/11	6.1	71.00	16.1	72.45	71.30	-10	6,257	-0.16%
2022/07/08	17.4	71.98	5.3	72.47	71.80	12.1	6,256	0.19%
2022/07/07	2.4	68.04	5	68.76	69.70	-2.6	6,167	-0.04%
2022/07/06	10	66.46	4.9	65.50	65.30	5.1	6,078	0.08%
2022/07/05	6	68.90	2	69.05	69.10	4	6,028	0.07%
2022/07/04	2.1	67.36	0.4	67.70	67.50	1.7	5,980	0.03%
2022/07/01	0	0.00	2.7	75.58	73.30	-2.7	5,839	-0.05%
2022/06/30	3	77.20	1.5	76.90	76.80	1.5	5,892	0.03%
2022/06/29	2.1	79.98	0.9	80.43	79.90	1.1	5,768	0.02%
2022/06/28	1.2	84.40	0	0.00	82.80	1.2	5,701	0.02%
2022/06/27	2	85.35	0.2	85.84	85.00	1.8	5,706	0.03%
2022/06/24	0	0.00	0.1	84.00	83.10	-0.1	5,673	0.00%
2022/06/23	2	83.20	2	83.30	83.00	0	5,631	0.00%
2022/06/22	9.1	86.29	5.8	84.32	83.70	3.3	5,546	0.06%
2022/06/21	2.2	89.55	1	89.90	89.40	1.2	5,431	0.02%
2022/06/20	3.1	90.12	3.4	89.82	89.10	-0.3	5,392	-0.01%
2022/06/17	4.1	90.56	4.3	90.67	90.60	-0.2	5,349	0.00%
2022/06/16	3.3	94.75	2.5	94.28	93.00	0.8	5,242	0.02%
2022/06/15	4	95.60	9.3	95.92	95.50	-5.3	5,177	-0.10%
2022/06/14	4	95.70	5.3	95.10	96.50	-1.3	5,245	-0.02%
2022/06/13	12.9	96.31	23.5	95.80	95.60	-10.6	5,217	-0.20%
2022/06/10	4	101.50	7.2	101.73	101.50	-3.2	5,137	-0.06%
2022/06/09	1	102.00	1.5	102.29	102.00	-0.5	5,134	-0.01%
2022/06/08	20	103.00	5	102.50	103.00	15	5,149	0.29%
2022/06/07	0.1	101.50	1	101.00	101.50	-0.9	5,202	-0.02%
2022/06/06	1	101.00	1.2	101.72	102.50	-0.2	5,222	0.00%
2022/06/02	12	100.92	1.4	101.14	101.00	10.6	5,241	0.20%
2022/06/01	6.4	103.92	3	104.17	103.50	3.4	5,270	0.06%
2022/05/31	2.5	104.30	9	106.78	107.00	-6.5	5,238	-0.12%
2022/05/30	1	103.00	2.5	102.98	103.50	-1.5	5,156	-0.03%
2022/05/27	1.1	98.21	1.2	98.13	98.20	-0.1	5,112	0.00%
2022/05/26	13.2	98.32	6.7	97.83	97.40	6.5	5,127	0.13%
2022/05/25	4	99.93	1.5	100.49	101.00	2.5	5,078	0.05%
2022/05/24	9.3	101.28	7.5	100.06	99.80	1.8	5,092	0.04%
2022/05/23	1	107.50	0	0.00	106.50	1	4,966	0.02%
2022/05/20	2	105.25	2	107.50	107.50	0	4,925	0.00%
2022/05/19	1	103.50	1.2	104.88	106.50	-0.2	4,918	0.00%
2022/05/18	2.2	106.82	2	107.50	107.50	0.2	4,905	0.00%
2022/05/17	0	0.00	0.2	107.00	107.00	-0.2	4,887	0.00%
2022/05/16	0	0.00	0.2	105.17	104.50	-0.2	4,925	0.00%
2022/05/12	0	0.00	3	101.30	101.00	-3	5,143	-0.06%
2022/05/11	0.1	102.50	0	103.00	102.00	0.1	5,200	0.00%
2022/05/10	3	98.00	2.4	99.89	101.00	0.6	5,295	0.01%
2022/05/09	8.2	101.46	7	100.11	99.50	1.2	5,337	0.02%
2022/05/06	2.4	104.10	2.5	106.51	107.50	-0.2	5,360	0.00%
2022/05/05	0.2	107.00	0	0.00	107.50	0.2	5,477	0.00%
2022/05/04	0.1	106.00	0.2	105.25	105.50	-0.1	5,627	0.00%
2022/05/03	0	0.00	0.1	103.00	104.00	-0.1	5,655	0.00%
2022/04/29	0	0.00	0.6	105.00	105.50	-0.6	5,680	-0.01%
2022/04/28	10.7	102.51	1.6	104.36	103.50	9.1	5,771	0.16%
2022/04/27	3.1	97.39	4.5	98.05	98.50	-1.3	5,692	-0.02%
2022/04/25	2.4	101.64	4.1	102.12	103.00	-1.7	5,679	-0.03%
2022/04/22	2.1	105.81	1	106.45	106.00	1.2	5,704	0.02%
2022/04/21	1	108.50	0.3	109.00	109.00	0.8	5,748	0.01%
2022/04/20	1	109.51	1.2	110.19	109.00	-0.2	5,791	0.00%
2022/04/19	1	108.00	1	108.00	108.00	0	5,852	0.00%
2022/04/18	0	0.00	0.3	109.00	108.00	-0.3	5,931	-0.01%
2022/04/15	2.1	107.28	0.7	108.71	108.00	1.4	5,999	0.02%
2022/04/14	0.2	112.50	1	112.00	112.00	-0.8	6,000	-0.01%
2022/04/13	0	0.00	8.1	115.55	114.00	-8.1	6,015	-0.13%
2022/04/12	4	112.00	4.8	112.72	112.50	-0.8	6,048	-0.01%
2022/04/11	1	114.98	1.2	114.50	114.00	-0.2	6,074	0.00%
2022/04/08	4	116.00	0.1	119.50	116.50	3.9	6,153	0.06%
2022/04/07	1	119.00	4.2	117.51	117.00	-3.2	6,111	-0.05%
2022/04/06	3.6	115.78	0	0.00	118.00	3.6	6,035	0.06%
2022/04/01	0	0.00	0.2	122.49	122.00	-0.2	5,870	0.00%
2022/03/31	0	0.00	0.1	124.50	124.50	-0.1	5,845	0.00%
2022/03/30	1	124.50	0.3	124.10	124.00	0.8	5,856	0.01%
2022/03/29	0	0.00	0.1	121.50	121.00	-0.1	5,859	0.00%
2022/03/28	0	119.75	0	0.00	120.50	0	5,875	0.00%
2022/03/25	0	0.00	1	123.00	122.00	-1	5,861	-0.02%
2022/03/24	0.1	123.00	0	0.00	122.00	0.1	5,851	0.00%
2022/03/23	0	0.00	2.3	124.78	125.00	-2.3	5,889	-0.04%
2022/03/21	0	0.00	3.2	125.31	124.00	-3.2	5,961	-0.05%
2022/03/18	0	0.00	1.2	123.55	124.00	-1.2	6,003	-0.02%
2022/03/17	1	124.00	3.2	122.35	123.00	-2.2	6,109	-0.04%
2022/03/16	3	116.00	0	0.00	115.00	3	6,054	0.05%
2022/03/15	13.1	118.48	12.5	117.56	116.50	0.6	6,112	0.01%
2022/03/14	2	123.00	2.4	123.38	123.50	-0.4	6,127	-0.01%
2022/03/11	1	123.50	2.6	124.44	124.50	-1.6	6,176	-0.03%
2022/03/10	1	124.00	0.2	125.00	124.00	0.8	6,202	0.01%
2022/03/09	2	122.00	1.7	122.47	122.00	0.3	6,295	0.00%
2022/03/08	10	120.70	9.2	121.28	121.00	0.8	6,490	0.01%
2022/03/07	9.2	122.60	7.5	123.44	123.50	1.7	6,505	0.03%
2022/03/04	8.3	127.91	8	127.00	127.00	0.3	6,506	0.00%
2022/03/03	4	132.38	95	133.57	132.50	-91	6,442	-1.41%
2022/03/02	3.5	129.71	3.8	131.25	133.50	-0.3	6,430	0.00%
2022/03/01	0.5	129.21	1	130.00	130.00	-0.5	6,379	-0.01%
2022/02/25	5	125.00	5	125.50	125.50	0	6,344	0.00%
2022/02/24	1.2	124.08	3.1	124.76	125.00	-1.9	6,354	-0.03%
2022/02/23	3.1	125.16	3	124.50	124.50	0.1	6,327	0.00%
2022/02/22	2	124.25	1.5	126.33	126.50	0.5	6,402	0.01%
2022/02/21	2.1	126.27	1	126.50	126.50	1.1	6,396	0.02%
2022/02/18	2	129.00	0	0.00	128.00	2	6,436	0.03%
2022/02/17	7	128.71	5.1	129.01	129.00	2	6,487	0.03%
2022/02/16	89.4	129.50	1.2	129.52	129.50	88.2	6,529	1.35%
2022/02/15	1	130.42	0.5	128.60	127.00	0.5	6,571	0.01%
2022/02/14	14.8	124.94	7.2	124.25	124.00	7.6	6,467	0.12%
2022/02/11	2	130.50	3.4	130.54	131.50	-1.4	6,450	-0.02%
2022/02/10	0	0.00	0.2	131.33	130.50	-0.2	6,657	0.00%
2022/02/09	0	0.00	1.3	126.28	127.50	-1.3	6,697	-0.02%
2022/02/08	3.5	123.43	1.1	123.07	123.50	2.5	6,783	0.04%
2022/02/07	4.1	123.61	0.9	126.94	123.50	3.2	6,906	0.05%
2022/01/26	9.4	130.25	5.2	131.56	130.50	4.2	7,198	0.06%
2022/01/25	2	137.50	0	0.00	139.00	2	7,862	0.03%
2022/01/21	0.2	136.38	0	0.00	138.00	0.2	8,056	0.00%
2022/01/20	1	139.00	0	0.00	140.50	1	8,134	0.01%
2022/01/19	1.2	138.96	1	139.00	138.50	0.2	8,317	0.00%
2022/01/18	4	141.50	0	0.00	141.50	4	8,424	0.05%
2022/01/17	3	140.17	0	0.00	140.50	3	8,472	0.04%
2022/01/14	4	137.13	3	138.50	139.00	1	8,543	0.01%
2022/01/13	5.2	139.69	3.1	138.90	139.00	2.1	8,517	0.02%
2022/01/12	2.1	141.00	1.1	141.18	142.00	1	8,556	0.01%
2022/01/11	6.3	140.02	2	139.50	139.50	4.3	8,566	0.05%
2022/01/10	2.3	142.00	0	0.00	143.00	2.3	8,543	0.03%
2022/01/07	1.7	143.12	1	143.00	142.50	0.7	8,724	0.01%
2022/01/06	4.1	145.89	3	147.00	147.00	1.1	8,756	0.01%
2022/01/05	8.1	148.38	0	0.00	148.50	8.1	8,905	0.09%
2022/01/04	7	150.72	2	151.75	150.50	5	8,975	0.06%
2022/01/03	4.2	152.05	0.4	153.50	151.50	3.8	9,042	0.04%
2021/12/30	0.1	157.81	0	0.00	158.00	0.1	9,138	0.00%
2021/12/29	1	158.00	1.1	159.45	159.50	-0.1	9,316	0.00%
2021/12/28	1	159.00	2.3	159.22	160.00	-1.3	9,597	-0.01%
2021/12/27	1.1	157.00	2.2	158.49	157.50	-1.1	9,682	-0.01%
2021/12/23	0.4	156.00	0.1	158.00	155.50	0.3	9,998	0.00%
2021/12/22	2.1	156.55	3	157.67	158.00	-0.9	10,209	-0.01%
2021/12/21	0	0.00	0.4	156.00	157.00	-0.4	10,272	0.00%
2021/12/20	1	154.50	0	0.00	154.50	1	10,347	0.01%
2021/12/17	2.6	154.60	3.1	154.76	155.50	-0.5	10,487	0.00%
2021/12/16	1	156.00	1.2	155.50	155.50	-0.2	10,670	0.00%
2021/12/15	2	151.50	3.4	151.89	154.00	-1.4	10,864	-0.01%
2021/12/14	6	152.42	4.2	150.83	152.00	1.8	11,065	0.02%
2021/12/13	4.5	150.27	1.4	150.20	150.00	3	11,234	0.03%
2021/12/10	0.2	154.00	1	155.00	153.50	-0.8	11,331	-0.01%
2021/12/09	6.2	153.44	4.2	153.76	153.50	2	11,675	0.02%
2021/12/08	2.3	160.96	1.2	161.17	159.00	1.1	12,110	0.01%
2021/12/07	4.7	162.72	1	162.00	162.00	3.7	12,681	0.03%
2021/12/06	2	163.73	8	163.31	165.00	-6	12,952	-0.05%
2021/12/03	6.7	162.93	10	163.40	164.00	-3.3	13,313	-0.02%
2021/12/02	4.2	163.14	16.5	163.39	165.00	-12.3	13,767	-0.09%
2021/12/01	3.7	155.24	4.3	156.92	157.50	-0.6	14,155	0.00%
2021/11/30	1	152.00	1.1	155.00	155.00	-0.1	14,518	0.00%
2021/11/29	0.4	149.74	3.1	150.34	149.50	-2.7	14,783	-0.02%
2021/11/26	0.5	148.90	4	149.00	148.00	-3.5	14,896	-0.02%
2021/11/25	0.2	152.50	0.2	153.00	151.50	0	14,949	0.00%
2021/11/24	5.3	152.02	1	151.50	151.00	4.3	15,122	0.03%
2021/11/23	4.3	153.89	6	155.42	153.50	-1.7	15,266	-0.01%
2021/11/22	0.7	158.21	7.5	159.19	159.50	-6.8	15,438	-0.04%
2021/11/19	6.8	157.68	2	158.00	156.00	4.8	15,753	0.03%
2021/11/18	2	154.75	2	155.50	156.00	0	15,866	0.00%
2021/11/17	1.4	153.82	4.5	154.51	154.50	-3.1	16,082	-0.02%
2021/11/16	2.3	152.11	8	151.13	151.00	-5.7	16,201	-0.04%
2021/11/15	1.1	154.95	2.2	155.72	153.50	-1.2	16,248	-0.01%
2021/11/12	2.5	155.32	3	155.33	154.00	-0.5	16,476	0.00%
2021/11/11	0	154.50	0.6	154.18	153.00	-0.6	16,472	0.00%
2021/11/10	6.4	152.40	4.6	152.60	154.00	1.9	16,671	0.01%
2021/11/09	2	157.01	5.7	157.53	155.50	-3.7	16,820	-0.02%
2021/11/08	2.9	147.34	11.2	149.35	150.50	-8.3	16,970	-0.05%
2021/11/05	9.4	145.57	7.2	146.15	144.50	2.2	17,155	0.01%
2021/11/04	23.2	145.31	13.1	144.17	143.50	10.1	17,580	0.06%
2021/11/03	19.1	153.41	10.2	152.06	151.50	8.9	17,469	0.05%
2021/11/02	17.1	158.91	24.7	159.35	158.00	-7.6	17,754	-0.04%
2021/11/01	7.6	147.82	13.1	147.89	148.50	-5.5	17,649	-0.03%
2021/10/29	7.3	141.50	2.3	143.24	144.50	5	17,622	0.03%
2021/10/28	11.1	145.22	2.5	146.00	143.00	8.6	17,507	0.05%
2021/10/27	5	145.80	12.5	147.97	149.00	-7.5	17,344	-0.04%
2021/10/26	2.7	142.13	9.1	144.89	143.50	-6.3	17,224	-0.04%
2021/10/25	7.2	140.44	0	0.00	141.00	7.2	17,090	0.04%
2021/10/22	4.3	139.72	4	141.50	143.50	0.3	17,034	0.00%
2021/10/21	10.3	144.32	2	144.75	143.00	8.3	16,896	0.05%
2021/10/20	2.1	146.51	5	147.40	146.50	-2.9	16,829	-0.02%
2021/10/19	3.6	142.51	5	144.50	145.50	-1.4	16,704	-0.01%
2021/10/18	4.1	141.23	1	140.50	140.50	3.1	16,617	0.02%
2021/10/15	5.1	144.80	7.1	144.57	144.00	-2	16,585	-0.01%
2021/10/14	1	142.50	4	141.88	140.50	-3	16,358	-0.02%
2021/10/13	6.1	136.85	1	136.00	138.00	5.1	16,360	0.03%
2021/10/12	6.3	142.53	0	0.00	141.00	6.3	16,162	0.04%
2021/10/08	1.5	150.63	6.2	147.94	147.00	-4.7	16,055	-0.03%
2021/10/07	28.1	149.66	26.1	150.50	150.00	2.1	15,897	0.01%
2021/10/06	5.1	149.00	5.4	149.06	149.00	-0.3	15,732	0.00%
2021/10/05	2.2	138.85	2	137.00	145.50	0.2	15,557	0.00%
2021/10/04	4.3	144.27	4.1	146.72	144.00	0.2	15,271	0.00%
2021/10/01	9.5	147.34	3.1	146.66	149.00	6.4	15,191	0.04%
2021/09/30	5.6	151.04	6.2	149.00	151.50	-0.6	15,062	0.00%
2021/09/29	14.3	145.66	12.1	145.82	144.50	2.2	14,878	0.01%
2021/09/28	6.2	152.64	3	154.00	155.50	3.2	14,638	0.02%
2021/09/27	4.2	154.40	5	155.90	154.50	-0.9	14,562	-0.01%
2021/09/24	2.9	155.79	1	156.50	157.50	1.9	14,499	0.01%
2021/09/23	17.2	155.65	14	152.00	152.00	3.2	14,371	0.02%
2021/09/22	7.6	154.25	2	153.25	154.00	5.6	14,150	0.04%
2021/09/17	1	160.00	1.3	157.54	162.00	-0.3	13,947	0.00%
2021/09/16	55.1	158.54	57	158.08	157.00	-1.9	13,727	-0.01%
2021/09/15	2.1	158.01	1	157.00	158.50	1.1	13,534	0.01%
2021/09/14	58.2	164.15	62	161.33	160.00	-3.9	13,350	-0.03%
2021/09/13	30.3	168.56	20	170.85	162.00	10.3	13,011	0.08%
2021/09/10	18.3	172.37	20.2	170.93	173.50	-1.9	12,479	-0.02%
2021/09/09	62.2	161.28	57.2	160.40	164.00	5	11,860	0.04%
2021/09/08	23.4	162.80	11.1	160.73	158.00	12.4	11,556	0.11%
2021/09/07	28.9	166.47	22.3	169.00	171.50	6.6	11,313	0.06%
2021/09/06	13.3	166.96	17.2	165.55	165.00	-3.9	10,853	-0.04%
2021/09/03	12.1	156.60	13.1	159.47	158.50	-1	10,229	-0.01%
2021/09/02	3.2	155.78	13.3	155.20	153.00	-10.2	9,846	-0.10%
2021/09/01	0.2	150.13	0	0.00	151.00	0.2	9,499	0.00%
2021/08/31	8.3	145.38	7	147.29	148.00	1.3	9,384	0.01%
2021/08/30	5.4	147.64	0	0.00	149.00	5.4	9,304	0.06%
2021/08/27	11.1	148.73	17.1	147.16	148.50	-6	9,135	-0.07%
2021/08/26	12.2	147.92	0.1	147.50	144.00	12.1	8,977	0.13%
2021/08/25	14.3	149.76	9.1	149.52	145.50	5.2	8,809	0.06%
2021/08/24	2	142.50	7.1	142.64	142.50	-5.1	8,417	-0.06%
2021/08/23	8.5	139.89	5	142.50	138.50	3.5	8,223	0.04%
2021/08/20	5	130.30	8	131.44	131.50	-3	8,078	-0.04%
2021/08/19	3	134.68	10	136.95	136.00	-7	8,033	-0.09%
2021/08/18	13.3	134.90	6	136.74	137.00	7.2	7,956	0.09%
2021/08/17	2.2	136.87	1	136.48	136.50	1.1	7,737	0.01%
2021/08/16	3.1	134.87	5.1	135.91	137.50	-2	7,663	-0.03%
2021/08/13	4.1	140.51	1.1	144.18	141.50	3	7,476	0.04%
2021/08/12	16.3	148.65	15	147.97	145.00	1.3	7,264	0.02%
2021/08/11	6.4	145.75	6.2	145.37	144.00	0.2	6,871	0.00%
2021/08/10	9.2	152.47	17.4	150.59	146.50	-8.2	6,610	-0.12%
2021/08/09	11.2	144.30	9	143.78	143.00	2.1	6,104	0.04%
2021/08/06	24.4	147.05	23.1	145.42	143.00	1.2	6,073	0.02%
2021/08/05	24	143.08	45.2	142.15	146.50	-21.2	5,508	-0.39%
2021/08/04	0	0.00	13.2	133.50	133.50	-13.2	4,873	-0.27%
2021/08/03	2.1	119.31	2.1	120.57	121.50	0	4,888	0.00%
2021/08/02	0	119.50	4.3	118.91	120.00	-4.3	4,890	-0.09%
2021/07/30	1.5	117.26	4	116.88	115.50	-2.5	4,889	-0.05%
2021/07/28	4.1	110.63	4	111.50	111.50	0.1	5,217	0.00%
2021/07/27	4.1	113.52	4	113.50	113.50	0.1	5,298	0.00%
2021/07/26	1.1	114.00	0	0.00	114.50	1.1	5,364	0.02%
2021/07/23	7.1	115.29	6	114.08	114.00	1.1	5,447	0.02%
2021/07/22	3.2	117.47	1	117.00	117.00	2.2	5,492	0.04%
2021/07/21	2	115.75	5	116.30	116.50	-3	5,530	-0.05%
2021/07/20	2	113.00	0.2	114.00	114.00	1.8	5,603	0.03%
2021/07/19	9	111.78	4	113.00	113.00	5	5,590	0.09%
2021/07/16	6	117.08	4	117.50	117.50	2	5,552	0.04%
2021/07/15	1	119.99	2.1	120.00	120.00	-1.1	5,554	-0.02%
2021/07/14	1.3	118.36	3	118.33	118.50	-1.7	5,539	-0.03%
2021/07/13	4.2	119.25	9	119.50	119.00	-4.8	5,563	-0.09%
2021/07/12	3	115.50	0.1	116.00	116.00	2.9	5,611	0.05%
2021/07/09	3	113.67	4	113.63	113.50	-1	5,656	-0.02%
2021/07/08	4.2	115.14	3	115.00	115.00	1.2	5,758	0.02%
2021/07/07	4.3	115.65	2	116.50	116.50	2.3	5,808	0.04%
2021/07/06	4.4	117.18	3	116.17	115.50	1.4	5,958	0.02%
2021/07/05	3.4	117.87	2	119.00	118.00	1.4	6,113	0.02%
2021/07/02	1	116.00	2	117.75	117.50	-1	6,157	-0.02%
2021/07/01	4.1	116.63	4	117.00	116.00	0.1	6,250	0.00%
2021/06/30	1.2	117.25	3	118.50	118.00	-1.8	6,327	-0.03%
2021/06/29	2	116.75	1	117.50	117.50	1	6,354	0.02%
2021/06/28	4.2	116.01	3.1	116.03	116.00	1.1	6,417	0.02%
2021/06/25	0.2	118.25	0	0.00	117.50	0.2	6,458	0.00%
2021/06/24	7.2	117.88	5	118.00	118.00	2.2	6,472	0.03%
2021/06/23	1	118.00	3.1	119.53	120.50	-2.1	6,502	-0.03%
2021/06/22	5.4	118.09	4	119.00	118.00	1.4	6,580	0.02%
2021/06/21	1.6	119.14	1	120.00	121.00	0.6	6,606	0.01%
2021/06/18	0.2	122.00	1	123.00	122.00	-0.8	6,651	-0.01%
2021/06/17	3.2	121.75	2	123.00	123.50	1.2	6,636	0.02%
2021/06/16	9.4	123.27	2	122.25	121.50	7.4	6,721	0.11%
2021/06/15	6.7	122.72	20	122.63	124.00	-13.3	6,686	-0.20%
2021/06/11	0.6	117.00	1	117.50	117.50	-0.4	6,690	-0.01%
2021/06/10	2.1	116.19	0	0.00	116.00	2.1	6,782	0.03%
2021/06/09	0.2	114.16	0	0.00	114.00	0.2	6,813	0.00%
2021/06/08	0.4	115.00	1	116.00	114.50	-0.6	6,997	-0.01%
2021/06/07	1.1	112.14	2	112.75	113.50	-0.9	7,198	-0.01%
2021/06/04	1.2	113.54	4	113.75	114.00	-2.8	7,374	-0.04%
2021/06/03	0.3	115.00	0	0.00	115.00	0.3	7,573	0.00%
2021/06/02	6.2	115.33	6	116.00	116.00	0.2	7,656	0.00%
2021/05/31	0.4	117.00	0	0.00	118.00	0.4	7,947	0.01%
2021/05/28	1	116.50	3.1	117.81	117.00	-2.1	8,124	-0.03%
2021/05/27	0.2	115.00	1.3	116.04	116.50	-1.1	8,110	-0.01%
2021/05/26	0.2	112.50	0	0.00	113.00	0.2	8,165	0.00%
2021/05/25	1.2	112.46	3.1	112.19	112.50	-1.9	8,145	-0.02%
2021/05/24	0	0.00	11	106.23	108.00	-11	8,137	-0.14%
2021/05/21	3.3	109.27	3	108.83	109.00	0.3	8,204	0.00%
2021/05/20	3.2	106.29	5	106.30	105.50	-1.8	8,217	-0.02%
2021/05/19	1.2	106.54	3	107.50	106.50	-1.8	8,269	-0.02%
2021/05/18	8.3	106.48	10	107.95	108.50	-1.7	8,350	-0.02%
2021/05/17	3.3	103.08	5	104.40	104.50	-1.7	8,383	-0.02%
2021/05/14	28	108.16	27	105.52	105.50	1	8,318	0.01%
2021/05/13	1.6	106.34	6.4	107.24	110.00	-4.8	8,342	-0.06%
2021/05/12	12.2	105.05	12.1	104.20	101.50	0.1	8,514	0.00%
2021/05/11	7.5	110.70	7	110.00	109.50	0.5	8,481	0.01%
2021/05/10	3.3	113.86	3	115.00	114.50	0.3	8,426	0.00%
2021/05/07	1.2	114.33	1.1	114.50	114.00	0.1	8,515	0.00%
2021/05/06	5	113.00	5.3	113.91	112.50	-0.3	8,587	0.00%
2021/05/05	13.2	112.67	5.3	112.03	110.50	7.9	8,498	0.09%
2021/05/04	11.6	112.13	13.7	114.83	116.00	-2.1	8,429	-0.02%
2021/05/03	6.2	116.39	6	115.00	115.00	0.2	8,682	0.00%
2021/04/29	2.3	118.57	4	119.75	119.50	-1.7	8,761	-0.02%
2021/04/28	8.1	118.99	4	119.50	120.00	4.1	8,781	0.05%
2021/04/27	1	119.00	6	119.33	119.50	-5	8,896	-0.06%
2021/04/26	2.1	117.76	1	119.50	118.50	1.1	8,923	0.01%
2021/04/23	0.2	116.00	4	116.13	116.50	-3.8	8,894	-0.04%
2021/04/22	2	113.75	2	113.50	113.50	0	9,041	0.00%
2021/04/21	3.2	113.20	7	113.50	113.50	-3.8	9,049	-0.04%
2021/04/20	6.2	114.44	2	115.00	115.00	4.2	9,224	0.05%
2021/04/19	1	116.00	8	116.31	116.00	-7	9,243	-0.08%
2021/04/16	0	0.00	11.3	117.64	116.50	-11.3	9,284	-0.12%
2021/04/15	4.2	112.04	4.2	113.07	114.00	0	9,303	0.00%
2021/04/14	3.4	113.93	3.5	113.29	113.00	-0.1	9,305	0.00%
2021/04/13	1	117.00	5	116.90	116.50	-4	9,261	-0.04%
2021/04/12	4.1	116.48	1	116.00	116.00	3.1	9,214	0.03%
2021/04/09	2.1	114.30	7.2	115.40	116.50	-5.1	9,116	-0.06%
2021/04/08	1	110.00	6	112.08	112.50	-5	8,994	-0.06%
2021/04/07	3.2	110.19	2.2	110.94	111.00	1	8,990	0.01%
2021/04/06	2.3	112.00	2	112.25	112.00	0.3	8,939	0.00%
2021/04/01	0	0.00	8.1	109.50	110.00	-8.1	8,882	-0.09%
2021/03/31	3.2	108.02	1	109.00	108.00	2.2	8,830	0.02%
2021/03/30	1	109.50	1.2	109.17	110.00	-0.2	8,746	0.00%
2021/03/29	0.2	108.00	2	108.00	108.00	-1.8	8,695	-0.02%
2021/03/26	2	106.00	2.1	107.05	107.00	-0.1	8,690	0.00%
2021/03/25	2	104.25	2	106.00	106.00	0	8,666	0.00%
2021/03/24	8.2	106.07	4	105.75	105.50	4.2	8,611	0.05%
2021/03/23	7.1	108.64	4	109.00	108.50	3.1	8,634	0.04%
2021/03/22	1	108.50	2.2	108.11	109.50	-1.2	8,623	-0.01%
2021/03/19	1.1	106.09	2.1	108.03	108.00	-1	8,674	-0.01%
2021/03/18	4.2	108.28	6	109.08	109.00	-1.8	8,613	-0.02%
2021/03/17	4	107.75	4	109.25	106.00	0	8,614	0.00%
2021/03/16	3.2	108.34	4.6	107.78	108.50	-1.4	8,584	-0.02%
2021/03/15	4	106.63	1.2	106.08	106.00	2.8	8,767	0.03%
2021/03/12	6	105.50	2.4	106.48	106.50	3.6	9,054	0.04%
2021/03/11	8	101.45	6.2	101.66	102.00	1.8	9,045	0.02%
2021/03/10	11	101.36	6.4	100.88	100.50	4.6	8,877	0.05%
2021/03/09	6.3	101.03	5.2	102.01	102.50	1.2	8,724	0.01%
2021/03/08	5.4	105.34	2.2	103.55	103.50	3.2	8,592	0.04%
2021/03/05	4	105.63	6.3	106.07	106.00	-2.3	8,532	-0.03%
2021/03/04	7	109.29	1.3	110.19	108.50	5.7	8,465	0.07%
2021/03/03	20	111.93	11.3	112.57	112.50	8.7	8,319	0.10%
2021/03/02	9	115.83	5	115.00	115.00	4	8,190	0.05%
2021/02/26	23	118.04	4.8	116.35	116.00	18.2	8,162	0.22%
2021/02/25	1	122.50	2	124.00	122.50	-1	8,089	-0.01%
2021/02/24	3.4	120.32	7.2	123.29	122.00	-3.8	8,444	-0.04%
2021/02/23	7.1	122.15	3.1	122.03	122.00	4	8,511	0.05%
2021/02/22	9.1	124.56	3	125.50	125.50	6.1	8,435	0.07%
2021/02/19	0	0.00	5.2	124.63	124.50	-5.2	8,413	-0.06%
2021/02/18	9.1	123.89	10.2	123.51	123.50	-1.1	8,373	-0.01%
2021/02/17	3.7	126.72	0.6	127.50	126.50	3.1	8,278	0.04%
2021/02/05	0.4	125.88	1.2	127.17	126.00	-0.8	8,186	-0.01%
2021/02/04	2	126.50	13.2	127.87	126.50	-11.2	8,143	-0.14%
2021/02/03	11.6	124.56	14.5	125.32	127.00	-2.9	8,047	-0.04%
2021/02/02	4.2	117.65	4.4	118.50	118.00	-0.2	7,806	0.00%
2021/02/01	4	111.38	3.4	113.13	115.00	0.6	7,775	0.01%
2021/01/29	5	115.90	14.2	117.98	112.00	-9.2	7,766	-0.12%
2021/01/28	5.4	117.63	2	117.00	117.00	3.4	7,864	0.04%
2021/01/27	8	124.25	11	124.32	122.50	-3	7,762	-0.04%
2021/01/26	12.5	126.73	11.6	127.41	123.00	0.9	7,665	0.01%
2021/01/25	16.5	126.76	17.8	127.77	129.50	-1.2	7,524	-0.02%
2021/01/22	2.2	122.59	7.7	122.23	123.00	-5.5	7,177	-0.08%
2021/01/21	6.2	120.43	4.2	120.88	120.00	2	7,023	0.03%
2021/01/20	3.3	118.97	16.2	120.33	120.00	-12.9	6,918	-0.19%
2021/01/19	2.2	118.46	7.5	118.82	118.50	-5.3	6,791	-0.08%
2021/01/18	4	114.75	1.4	116.50	116.50	2.6	6,711	0.04%
2021/01/15	21.2	120.07	4.7	121.41	117.50	16.5	6,677	0.25%
2021/01/14	6	120.92	3.6	121.58	122.00	2.4	6,525	0.04%
2021/01/13	7.4	121.44	17.1	121.60	124.00	-9.8	6,448	-0.15%
2021/01/12	4	117.38	5.3	117.38	117.00	-1.3	6,247	-0.02%
2021/01/11	1	119.50	1	118.00	118.00	0	6,198	0.00%
2021/01/08	10	115.75	7	118.19	116.00	3	6,139	0.05%
2021/01/07	6	112.50	5	115.18	116.00	1	6,030	0.02%
2021/01/06	1	113.00	2	113.75	113.00	-1	6,036	-0.02%
2021/01/05	4	113.00	5.6	113.55	114.00	-1.6	6,040	-0.03%
2021/01/04	11	113.68	1.4	114.29	114.00	9.6	6,119	0.16%
2020/12/31	0.2	116.00	7.2	115.79	116.00	-7	6,241	-0.11%
2020/12/30	3	113.17	1.4	113.71	113.50	1.6	6,217	0.03%
2020/12/29	15.1	115.03	4	115.35	114.00	11.1	6,249	0.18%
2020/12/28	5	114.90	3.6	116.97	118.00	1.4	6,298	0.02%
2020/12/25	1	115.50	96.2	114.77	115.00	-95.2	6,405	-1.49%
2020/12/24	2	114.75	3	114.17	114.50	-1	6,624	-0.02%
2020/12/23	2	114.75	2.4	114.58	114.50	-0.4	6,829	-0.01%
2020/12/22	2	114.75	0	0.00	114.50	2	6,881	0.03%
2020/12/21	1	114.00	0.2	116.00	115.50	0.8	6,899	0.01%
2020/12/18	96	115.50	95.6	116.04	116.00	0.4	6,886	0.01%
2020/12/17	150	115.07	145.2	115.75	115.00	4.8	6,863	0.07%	大買/大賣/
2020/12/16	183	114.27	87	113.00	112.50	96	6,773	1.42%	大買/
2020/12/15	7	112.07	3	112.33	112.50	4	6,713	0.06%
2020/12/14	68.2	114.60	69.8	114.84	116.00	-1.6	6,632	-0.02%
2020/12/11	5	113.70	4.2	115.79	116.00	0.8	6,635	0.01%
2020/12/10	7.1	118.65	5.4	117.80	117.50	1.7	6,563	0.03%
2020/12/09	87	125.11	75.2	125.78	123.50	11.8	6,475	0.18%
2020/12/08	5.2	119.92	11.3	123.77	125.50	-6.1	6,235	-0.10%
2020/12/07	24	112.52	24	113.85	114.50	0	5,911	0.00%
2020/12/04	0.6	108.50	5	108.80	109.00	-4.4	5,764	-0.08%
2020/12/03	0	0.00	116	109.03	108.50	-116	5,755	-2.02%	大賣/鉅額交易
2020/12/02	1	107.50	3.3	107.79	109.00	-2.3	5,925	-0.04%
2020/12/01	12.3	105.13	2	106.75	107.00	10.3	5,917	0.17%
2020/11/30	135.2	106.87	132	107.77	105.00	3.2	5,993	0.05%	大買/大賣/
2020/11/27	112	106.09	3.2	106.69	107.00	108.8	5,923	1.84%	大買/鉅額交易
2020/11/26	6	104.33	1.3	104.35	105.00	4.7	5,935	0.08%
2020/11/25	10	106.15	2	106.25	106.50	8	6,016	0.13%
2020/11/24	5.3	106.35	11	107.27	105.50	-5.7	5,976	-0.10%
2020/11/23	16	110.53	5.2	108.77	108.00	10.8	5,890	0.18%
2020/11/20	13	102.69	15.2	101.84	105.00	-2.2	5,579	-0.04%
2020/11/19	4	98.85	4	99.00	99.00	0	5,559	0.00%
2020/11/18	4	98.95	6.3	99.04	99.50	-2.3	5,642	-0.04%
2020/11/17	17	99.17	15	98.76	99.00	2	5,692	0.04%
2020/11/16	6	97.58	5	98.00	98.50	1	5,723	0.02%
2020/11/13	3	96.27	0.3	96.70	96.10	2.7	5,757	0.05%
2020/11/12	15	97.87	2	97.35	97.60	13	5,754	0.23%
2020/11/11	4	97.95	1	97.80	98.00	3	5,755	0.05%
2020/11/10	13	98.84	5	98.30	98.30	8	5,774	0.14%
2020/11/09	0	0.00	12.2	102.09	103.00	-12.2	5,794	-0.21%
2020/11/06	3	100.17	1	100.50	100.50	2	5,810	0.03%
2020/11/05	4.3	100.31	16	99.46	100.00	-11.7	5,873	-0.20%
2020/11/04	10	95.00	1.2	95.99	96.20	8.8	5,758	0.15%
2020/11/03	2	93.85	2	93.90	93.90	0	5,943	0.00%
2020/11/02	7	92.23	5.1	93.37	93.60	1.9	6,338	0.03%
2020/10/30	2	93.35	0	0.00	93.20	2	6,478	0.03%
2020/10/29	1	94.30	0	0.00	94.20	1	6,545	0.02%
2020/10/28	2	94.20	4.3	94.82	95.10	-2.3	6,606	-0.03%
2020/10/27	8	93.96	4	94.29	94.50	4	6,680	0.06%
2020/10/26	0.3	95.40	0	0.00	95.40	0.3	6,777	0.00%
2020/10/23	2	95.10	2	95.10	95.40	0	6,931	0.00%
2020/10/22	2	96.30	0	0.00	96.20	2	7,492	0.03%
2020/10/21	2	97.35	0	0.00	97.10	2	7,886	0.03%
2020/10/20	0.3	98.30	1	98.30	98.50	-0.7	8,046	-0.01%
2020/10/19	4	97.53	1	98.40	97.10	3	8,531	0.04%
2020/10/16	0.2	98.20	1	98.60	98.20	-0.8	8,724	-0.01%
2020/10/14	1	100.00	0	99.30	99.40	1	8,800	0.01%
2020/10/13	2.2	98.09	1	99.10	98.50	1.2	8,855	0.01%
2020/10/12	6.3	98.21	10	98.61	99.00	-3.7	8,854	-0.04%
2020/10/08	9.3	98.79	26	98.80	98.50	-16.7	8,817	-0.19%
2020/10/06	1	96.50	2	96.80	96.70	-1	8,709	-0.01%
2020/10/05	11	97.43	0.3	95.90	95.30	10.7	8,729	0.12%
2020/09/30	1	96.40	6.3	96.53	96.10	-5.3	8,722	-0.06%
2020/09/29	4	97.08	2.3	96.02	95.00	1.7	8,693	0.02%
2020/09/28	4	96.25	4	97.50	97.80	0	8,607	0.00%
2020/09/25	2	89.20	2.3	89.91	89.10	-0.3	8,528	0.00%
2020/09/24	4	90.85	1.6	91.54	90.80	2.4	8,630	0.03%
2020/09/23	4	92.93	2.4	93.22	93.60	1.6	8,682	0.02%
2020/09/21	7	94.16	5	93.50	93.50	2	8,745	0.02%
2020/09/18	0	0.00	1	95.42	95.40	-1	8,776	-0.01%
2020/09/17	1	95.30	2.2	95.91	95.60	-1.2	8,775	-0.01%
2020/09/16	1.3	95.62	1	95.60	95.60	0.3	8,794	0.00%
2020/09/15	8	96.69	1	96.00	96.00	7	8,783	0.08%
2020/09/14	0.3	97.90	0	0.00	97.90	0.3	8,745	0.00%
2020/09/11	4	96.35	4.3	96.80	97.40	-0.3	8,687	0.00%
2020/09/10	0	0.00	4.3	97.60	97.30	-4.3	8,638	-0.05%
2020/09/09	3	94.80	5	95.84	96.20	-2	8,636	-0.02%
2020/09/08	4.2	96.98	2	96.30	96.00	2.2	8,629	0.03%
2020/09/07	6	98.25	5.3	97.48	96.50	0.7	8,619	0.01%
2020/09/04	11.2	93.93	3	93.83	93.80	8.2	8,487	0.10%
2020/09/03	6.4	95.23	17	96.09	96.00	-10.6	8,459	-0.13%
2020/09/02	0.3	94.50	1	94.60	94.60	-0.7	8,345	-0.01%
2020/09/01	0	0.00	1	93.30	93.10	-1	8,348	-0.01%
2020/08/31	5	94.60	8	95.04	93.50	-3	8,317	-0.04%
2020/08/28	0.3	93.60	1	93.70	93.90	-0.7	8,160	-0.01%
2020/08/27	4.4	93.94	1	93.60	93.30	3.4	8,141	0.04%
2020/08/26	2	94.05	1	93.20	93.70	1	8,112	0.01%
2020/08/25	1	93.40	7.3	94.39	94.40	-6.3	8,088	-0.08%
2020/08/24	0	0.00	12	91.81	91.90	-12	8,028	-0.15%
2020/08/21	2	87.95	2	88.10	88.30	0	7,952	0.00%
2020/08/20	4	85.38	1.6	84.36	84.80	2.4	7,882	0.03%
2020/08/19	2	89.60	2	91.30	89.50	0	7,851	0.00%
2020/08/18	0.4	89.80	3	90.23	89.60	-2.6	7,794	-0.03%
2020/08/17	1.3	90.62	0	0.00	90.30	1.3	7,790	0.02%
2020/08/14	5	91.04	2	91.35	91.50	3	7,809	0.04%
2020/08/13	0.3	91.40	7	90.40	91.40	-6.7	7,764	-0.09%
2020/08/12	5	87.48	1	88.20	88.20	4	7,641	0.05%
2020/08/11	7.3	89.77	6	89.85	89.90	1.3	7,618	0.02%
2020/08/10	10	87.77	6	87.22	87.20	4	7,603	0.05%
2020/08/07	5	89.16	2.6	90.18	89.70	2.4	7,614	0.03%
2020/08/06	16	93.79	10	92.74	92.10	6	7,480	0.08%
2020/08/05	1.3	95.55	7	95.41	97.70	-5.7	7,132	-0.08%
2020/08/04	6	92.63	5	93.32	93.10	1	6,992	0.01%
2020/08/03	7	93.84	2	93.65	93.20	5	6,925	0.07%
2020/07/31	1.3	96.43	2	95.65	95.20	-0.7	6,880	-0.01%
2020/07/30	3.3	95.72	7	97.00	95.10	-3.7	6,820	-0.05%
2020/07/29	8	95.35	1	95.70	95.20	7	6,724	0.10%
2020/07/28	7	99.29	10.3	97.81	95.50	-3.3	6,632	-0.05%
2020/07/27	23	94.60	17.3	94.30	93.90	5.7	6,091	0.09%
2020/07/24	12.4	89.22	17	88.98	89.00	-4.6	5,776	-0.08%
2020/07/23	49.3	93.45	33	91.79	91.30	16.3	5,658	0.29%
2020/07/22	3	84.53	9.3	87.45	90.70	-6.3	5,280	-0.12%
2020/07/21	1.6	82.44	2	82.95	82.50	-0.4	5,158	-0.01%
2020/07/20	3	80.13	3	80.87	81.20	0	5,127	0.00%
2020/07/17	4.4	80.86	4	82.68	81.20	0.4	5,099	0.01%
2020/07/16	0.3	82.80	0	0.00	83.00	0.3	5,024	0.01%
2020/07/15	4.3	83.01	1	82.90	82.30	3.3	5,011	0.07%
2020/07/14	1	82.50	3	82.97	82.60	-2	5,031	-0.04%
2020/07/13	5	82.44	2	82.60	82.30	3	5,060	0.06%
2020/07/10	2	81.65	0.3	82.00	82.00	1.7	5,176	0.03%
2020/07/09	2	80.55	2	81.00	81.00	0	5,203	0.00%
2020/07/08	2.3	81.18	5	81.86	81.50	-2.7	5,184	-0.05%
2020/07/07	3	82.73	6.1	82.32	81.90	-3.1	5,238	-0.06%
2020/07/06	1	79.10	1.3	79.79	80.30	-0.3	5,212	-0.01%
2020/07/03	1.3	80.70	5	80.38	80.90	-3.7	5,215	-0.07%
2020/07/02	0.4	78.90	2	79.15	79.10	-1.6	5,189	-0.03%
2020/07/01	0.6	78.50	1.6	78.44	78.60	-1	5,144	-0.02%
2020/06/30	1	77.80	0	0.00	77.80	1	5,157	0.02%
2020/06/29	0.4	77.60	0	0.00	77.50	0.4	5,212	0.01%
2020/06/24	5	78.26	5	78.66	78.30	0	5,290	0.00%
2020/06/23	1.3	77.72	0	0.00	77.90	1.3	5,423	0.02%
2020/06/22	0	0.00	9	77.94	78.30	-9	5,525	-0.16%
2020/06/19	0.3	76.60	0	0.00	77.00	0.3	5,594	0.01%
2020/06/17	0.4	77.10	0	0.00	77.10	0.4	5,737	0.01%
2020/06/16	2.3	76.71	5	76.98	77.00	-2.7	6,005	-0.04%
2020/06/15	2	75.85	1	76.80	76.00	1	6,083	0.02%
2020/06/12	4	75.85	0	0.00	75.70	4	6,087	0.07%
2020/06/11	0	0.00	9	78.30	77.20	-9	6,109	-0.15%
2020/06/10	0.3	76.80	2	77.15	77.20	-1.7	6,099	-0.03%
2020/06/09	1	75.80	4	76.13	75.80	-3	6,181	-0.05%
2020/06/08	0.7	75.50	10	75.16	75.80	-9.3	6,305	-0.15%
2020/06/05	1.3	74.00	1	74.40	74.40	0.3	6,300	0.00%
2020/06/04	0.4	73.60	0	0.00	73.60	0.4	6,361	0.01%
2020/06/03	1.3	73.40	7	73.69	73.40	-5.7	6,422	-0.09%
2020/06/02	5	73.46	11	73.71	73.20	-6	6,435	-0.09%
2020/06/01	3.3	73.19	1	73.40	73.40	2.3	6,440	0.04%
2020/05/29	0	0.00	4	72.98	73.50	-4	6,453	-0.06%
2020/05/28	0	0.00	3.4	71.86	71.60	-3.4	6,447	-0.05%
2020/05/27	0	0.00	1	71.30	71.40	-1	6,474	-0.02%
2020/05/26	2.3	71.37	1	71.80	71.20	1.3	6,514	0.02%
2020/05/25	4	70.60	2	71.00	71.50	2	6,524	0.03%
2020/05/22	2.3	69.24	8	69.55	69.50	-5.7	6,581	-0.09%
2020/05/21	4	69.40	0.3	70.00	69.90	3.7	6,735	0.05%
2020/05/19	0	0.00	1.7	68.44	68.50	-1.7	6,748	-0.03%
2020/05/18	9	68.16	14	68.06	67.60	-5	6,734	-0.07%
2020/05/15	8	70.26	0.3	71.00	70.10	7.7	6,724	0.11%
2020/05/14	11	72.39	10	74.37	71.70	1	6,681	0.01%
2020/05/13	8	72.26	7	71.96	72.80	1	6,547	0.02%
2020/05/12	0	0.00	3.4	71.16	70.80	-3.4	6,516	-0.05%
2020/05/11	2	70.25	0	0.00	70.20	2	6,516	0.03%
2020/05/08	4	70.75	0	0.00	70.40	4	6,544	0.06%
2020/05/07	0	0.00	0.2	69.80	69.80	-0.2	6,537	0.00%
2020/05/06	0	0.00	0.3	69.70	69.30	-0.3	6,582	0.00%
2020/05/05	2	69.45	0	0.00	69.30	2	6,624	0.03%
2020/05/04	1	68.60	2	69.85	69.50	-1	6,636	-0.02%
2020/04/30	0	0.00	15.3	69.70	69.90	-15.3	6,624	-0.23%
2020/04/29	9	68.26	9.4	68.58	68.60	-0.4	6,573	-0.01%
2020/04/28	1	67.80	2.3	68.05	68.40	-1.3	6,512	-0.02%
2020/04/27	1.4	67.80	3	67.90	67.60	-1.6	6,581	-0.02%
2020/04/24	4	66.58	2	66.65	66.80	2	6,522	0.03%
2020/04/23	17	67.20	5	67.68	67.30	12	6,469	0.19%
2020/04/22	4	67.30	0.3	67.90	67.50	3.7	6,486	0.06%
2020/04/21	1	68.00	11.8	66.71	66.50	-10.8	6,537	-0.17%
2020/04/20	1	67.70	4.3	67.86	68.00	-3.3	6,663	-0.05%
2020/04/17	13	69.48	1.4	68.71	68.20	11.6	6,683	0.17%
2020/04/16	1	68.10	1.3	67.75	67.70	-0.3	6,616	0.00%
2020/04/15	3	67.30	13.7	67.49	68.00	-10.7	6,543	-0.16%
2020/04/14	7	64.61	5.3	65.62	65.50	1.7	6,409	0.03%
2020/04/13	0	0.00	0.4	63.10	63.00	-0.4	6,323	-0.01%
2020/04/10	1	62.50	3.4	62.88	62.90	-2.4	6,302	-0.04%
2020/04/09	5	62.18	1.5	62.49	62.40	3.5	6,216	0.06%
2020/04/08	4	60.88	4.3	61.57	61.60	-0.3	6,163	-0.01%
2020/04/07	6.1	60.73	4	60.65	61.20	2.1	6,065	0.03%
2020/04/06	0	0.00	0.3	59.80	59.50	-0.3	6,009	0.00%
2020/03/31	2	58.85	0.6	59.60	59.30	1.4	6,153	0.02%
2020/03/30	15	58.63	6.4	58.72	58.60	8.6	6,083	0.14%
2020/03/27	10	60.37	16	60.61	60.50	-6	5,973	-0.10%
2020/03/26	7	58.60	2	58.65	59.00	5	5,822	0.09%
2020/03/25	4	59.53	4.2	59.31	59.00	-0.2	5,718	0.00%
2020/03/24	0	0.00	1.1	56.92	56.70	-1.1	5,656	-0.02%
2020/03/23	1.3	55.97	0	0.00	55.00	1.3	5,687	0.02%
2020/03/20	7.4	59.59	5	59.08	58.90	2.4	5,750	0.04%
2020/03/19	5	57.66	2	58.80	57.60	3	5,614	0.05%
2020/03/18	1	64.20	0	0.00	64.00	1	5,639	0.02%
2020/03/17	2	64.95	1	65.80	65.00	1	5,724	0.02%
2020/03/16	5.3	68.90	5	67.00	67.00	0.3	5,852	0.01%
2020/03/13	2	66.55	2	68.00	70.00	0	5,922	0.00%
2020/03/12	4	71.10	6	71.23	71.40	-2	5,974	-0.03%
2020/03/11	10	71.73	2.7	71.85	71.80	7.3	6,038	0.12%
2020/03/10	8	70.95	13	72.53	72.00	-5	6,380	-0.08%
2020/03/06	4	74.80	2	75.35	74.50	2	6,781	0.03%
2020/03/05	1	75.20	3.4	75.42	75.10	-2.4	6,804	-0.04%
2020/03/04	9	74.38	1.2	75.23	74.70	7.8	6,847	0.11%
2020/03/03	3	75.20	1.1	75.18	75.10	1.9	6,861	0.03%
2020/03/02	3	74.30	2	73.90	74.00	1	6,891	0.01%
2020/02/27	0.3	74.20	1	74.10	74.20	-0.7	7,119	-0.01%
2020/02/26	9	74.38	6.6	74.77	74.90	2.4	7,176	0.03%
2020/02/25	2	72.55	3.4	74.78	75.30	-1.4	7,200	-0.02%
2020/02/24	7	74.41	0.8	74.90	74.00	6.2	7,139	0.09%
2020/02/21	0	0.00	2	78.40	78.40	-2	6,994	-0.03%
2020/02/19	1	77.70	1	77.60	78.00	0	6,909	0.00%
2020/02/18	1	78.00	0.3	77.90	77.90	0.7	6,943	0.01%
2020/02/17	4	78.43	2	78.75	78.30	2	6,895	0.03%
2020/02/14	2	78.95	0	0.00	79.00	2	6,821	0.03%
2020/02/13	0	0.00	3	79.27	78.80	-3	6,802	-0.04%
2020/02/12	1	78.10	3.4	78.16	78.50	-2.4	6,766	-0.04%
2020/02/11	7	77.01	2	77.00	77.00	5	6,714	0.07%
2020/02/07	6	77.80	4.1	77.71	77.70	1.9	6,662	0.03%
2020/02/06	0.4	78.90	2	78.30	78.90	-1.6	6,644	-0.02%
2020/02/05	3.3	76.26	2	76.80	76.50	1.3	6,663	0.02%
2020/02/04	2	77.00	1	77.20	76.80	1	6,692	0.01%
2020/02/03	0	0.00	1	74.60	74.50	-1	6,676	-0.01%
2020/01/31	0	0.00	1	74.40	75.20	-1	6,658	-0.02%
2020/01/30	1	75.50	2	75.85	75.00	-1	6,642	-0.02%
2020/01/20	2	79.45	0	0.00	79.30	2	6,534	0.03%
2020/01/17	3	79.90	2	79.75	79.60	1	6,488	0.02%
2020/01/16	6	79.82	3	80.10	80.10	3	6,522	0.05%
2020/01/15	3	81.43	1	82.00	81.00	2	6,483	0.03%
2020/01/14	10.3	81.04	15	81.99	83.10	-4.7	6,389	-0.07%
2020/01/13	0	0.00	7	79.43	79.80	-7	6,228	-0.11%
2020/01/09	0	0.00	13	77.25	77.50	-13	6,167	-0.21%
2020/01/08	4	76.88	0	0.00	76.80	4	6,204	0.06%
2020/01/07	0	0.00	4	76.93	77.40	-4	6,196	-0.06%
2020/01/06	16	78.00	254	77.13	77.50	-238	6,168	-3.86%	大賣/鉅額交易
2020/01/03	176	78.31	164	78.90	78.00	12	6,122	0.20%	大買/大賣/
2020/01/02	4	78.83	0	0.00	78.80	4	6,067	0.07%
2019/12/31	6	79.47	2	79.55	79.30	4	6,019	0.07%
2019/12/30	4	80.65	4	80.53	80.20	0	6,024	0.00%
2019/12/27	42	79.75	41.6	80.02	80.00	0.4	5,985	0.01%
2019/12/26	3	77.90	0	0.00	78.10	3	5,767	0.05%
2019/12/25	3.3	78.06	6	77.60	78.30	-2.7	5,805	-0.05%
2019/12/24	80	77.31	78	76.84	76.40	2	5,900	0.03%
2019/12/23	3	77.60	0	0.00	77.80	3	5,891	0.05%
2019/12/20	2	77.40	2	77.55	77.20	0	5,915	0.00%
2019/12/19	61	78.00	64	77.99	77.70	-3	5,892	-0.05%
2019/12/18	117	79.19	116	78.92	78.70	1	5,851	0.02%	大買/大賣/
2019/12/17	62.3	77.16	59	77.54	78.60	3.3	5,747	0.06%
2019/12/16	16.5	77.40	17	77.77	77.30	-0.5	5,662	-0.01%
2019/12/13	138	76.93	138	77.12	77.00	0	5,630	0.00%	大買/大賣/
2019/12/12	96.4	77.24	95	77.01	77.00	1.4	5,505	0.03%
2019/12/11	13.3	76.21	1	77.40	77.40	12.3	5,432	0.23%
2019/12/10	45.3	77.03	3	76.67	76.00	42.3	5,289	0.80%
2019/12/09	196.3	77.47	2	76.60	76.70	194.3	5,178	3.75%	大買/鉅額交易
2019/12/06	3.2	77.74	1	77.90	77.90	2.2	5,055	0.04%
2019/12/05	21	81.14	22	80.62	79.60	-1	4,882	-0.02%
2019/12/04	30	78.14	36.3	77.49	76.20	-6.3	4,564	-0.14%
2019/12/03	2	72.25	5.3	72.75	73.10	-3.3	4,170	-0.08%
2019/12/02	0.3	70.50	0	0.00	70.70	0.3	4,111	0.01%
2019/11/29	1	71.60	3	71.87	71.60	-2	4,239	-0.05%
2019/11/28	1.3	72.92	7	72.11	72.40	-5.7	4,183	-0.14%
2019/11/27	14	71.95	15	71.96	71.10	-1	4,140	-0.02%
2019/11/26	12	71.34	10	71.13	72.00	2	4,053	0.05%
2019/11/25	20	68.72	15	69.30	68.80	5	3,784	0.13%
2019/11/22	0	0.00	2	68.00	68.00	-2	3,686	-0.05%
2019/11/21	0	0.00	4	66.62	66.70	-4	3,627	-0.11%
2019/11/20	3	65.37	1	66.10	65.20	2	3,592	0.06%
2019/11/19	0	0.00	2	66.65	66.50	-2	3,552	-0.06%
2019/11/18	2	66.05	2	66.20	66.30	0	3,548	0.00%
2019/11/15	1	66.00	7	66.43	66.60	-6	3,539	-0.17%
2019/11/13	4	64.05	4	64.30	64.30	0	3,532	0.00%
2019/11/12	2	64.45	0	0.00	64.60	2	3,543	0.06%
2019/11/11	1	64.00	0	0.00	64.10	1	3,556	0.03%
2019/11/08	1	64.90	0	0.00	64.90	1	3,567	0.03%
2019/11/07	3	65.60	3	66.17	65.60	0	3,560	0.00%
2019/11/06	0	0.00	6	66.48	66.70	-6	3,561	-0.17%
2019/11/05	6	66.73	3	66.67	66.50	3	3,557	0.08%
2019/11/04	2	66.65	8.4	67.30	67.40	-6.4	3,522	-0.18%
2019/11/01	1	64.50	1.4	65.20	65.20	-0.4	3,511	-0.01%
2019/10/31	0	0.00	2.5	65.08	65.20	-2.5	3,503	-0.07%
2019/10/30	4	63.88	2	64.10	64.10	2	3,493	0.06%
2019/10/29	2	64.85	0	0.00	64.20	2	3,610	0.06%
2019/10/28	2	64.85	3	64.90	65.00	-1	3,626	-0.03%
2019/10/25	1	64.80	2	64.80	64.30	-1	3,649	-0.03%
2019/10/24	0	0.00	15	64.38	64.70	-15	3,664	-0.41%
2019/10/23	1	62.90	0	0.00	62.60	1	3,661	0.03%
2019/10/22	3	63.50	0	0.00	63.50	3	3,697	0.08%
2019/10/18	3	63.10	1	63.00	63.00	2	3,868	0.05%
2019/10/17	1	63.60	2	64.05	64.30	-1	3,946	-0.03%
2019/10/16	6	65.33	9	64.57	64.60	-3	3,945	-0.08%
2019/10/15	0	0.00	2	63.25	63.50	-2	3,920	-0.05%
2019/10/14	0	0.00	2	62.60	62.60	-2	3,937	-0.05%
2019/10/09	1	61.70	0	0.00	61.70	1	3,912	0.03%
2019/10/08	1	62.60	2	62.55	62.40	-1	3,911	-0.03%
2019/10/07	2	61.20	1.5	61.40	61.20	0.5	3,894	0.01%
2019/10/04	6	61.07	2.4	62.03	60.90	3.6	3,892	0.09%
2019/10/03	7	61.17	2.3	61.25	61.20	4.7	3,875	0.12%
2019/10/02	1	61.90	1	62.40	62.40	0	3,857	0.00%
2019/10/01	8	61.81	1	62.00	62.00	7	3,890	0.18%
2019/09/27	10	63.80	2.5	62.60	62.70	7.5	3,858	0.19%
2019/09/26	0	0.00	5	66.48	66.40	-5	3,817	-0.13%
2019/09/25	5	65.96	1	66.20	66.20	4	3,860	0.10%
2019/09/24	4	66.93	0	0.00	66.80	4	3,866	0.10%
2019/09/23	7	67.06	4	67.45	67.60	3	3,934	0.08%
2019/09/20	2	67.80	0	0.00	68.00	2	3,998	0.05%
2019/09/19	2	68.90	1	69.10	68.20	1	4,038	0.02%
2019/09/18	2	67.95	10	68.12	68.60	-8	4,064	-0.20%
2019/09/17	2	66.00	0	0.00	66.00	2	3,970	0.05%
2019/09/16	2	66.05	2	66.00	66.00	0	3,970	0.00%
2019/09/12	1.5	65.60	1	66.40	65.60	0.5	3,958	0.01%
2019/09/11	1	65.00	1	65.00	65.00	0	3,958	0.00%
2019/09/10	3.5	65.07	3	65.03	65.00	0.5	3,922	0.01%
2019/09/09	5.5	65.87	8	65.81	65.80	-2.5	3,870	-0.06%
2019/09/06	4.5	64.78	7	65.96	66.10	-2.5	3,880	-0.06%
2019/09/05	3	65.03	1	65.00	64.90	2	3,870	0.05%
2019/09/04	1	64.80	9	65.07	65.10	-8	3,918	-0.20%
2019/09/03	3	64.90	5	64.88	64.50	-2	3,948	-0.05%
2019/09/02	2	64.00	5	64.10	64.10	-3	3,851	-0.08%
2019/08/30	1	63.70	5	63.92	64.00	-4	3,876	-0.10%
2019/08/29	1	62.50	0	0.00	62.70	1	3,871	0.03%
2019/08/28	3.2	63.22	0	0.00	63.40	3.2	3,887	0.08%
2019/08/27	4	63.10	4	63.20	63.30	0	3,890	0.00%
2019/08/26	2	62.20	6	62.62	62.80	-4	3,942	-0.10%
2019/08/23	2	61.70	3	62.40	62.40	-1	4,003	-0.02%
2019/08/20	3	62.23	3	62.13	61.90	0	4,183	0.00%
2019/08/19	2	62.05	2	62.40	62.20	0	4,223	0.00%
2019/08/16	0	0.00	2	62.45	62.70	-2	4,230	-0.05%
2019/08/14	4	61.78	4	62.05	61.50	0	4,382	0.00%
2019/08/13	3	61.07	2	61.40	61.00	1	4,446	0.02%
2019/08/12	0	0.00	1	62.00	61.70	-1	4,492	-0.02%
2019/08/08	1	61.50	0	0.00	61.50	1	4,529	0.02%
2019/08/07	3	62.00	1	62.70	61.80	2	4,539	0.04%
2019/08/06	2	62.00	3	62.00	62.20	-1	4,561	-0.02%
2019/08/05	7	62.07	0	0.00	61.90	7	4,559	0.15%
2019/08/02	3	62.37	5	62.84	64.00	-2	4,565	-0.04%
2019/08/01	3	62.63	0	0.00	62.50	3	4,563	0.07%
2019/07/31	2	63.25	0	0.00	63.30	2	4,571	0.04%
2019/07/30	4	63.53	1	64.00	63.50	3	4,487	0.07%
2019/07/29	0	0.00	3	64.47	64.50	-3	4,572	-0.07%
2019/07/26	6	63.43	5	64.12	64.00	1	4,691	0.02%
2019/07/25	1	64.60	0	0.00	64.40	1	4,793	0.02%
2019/07/24	0	0.00	2	64.45	64.50	-2	4,772	-0.04%
2019/07/23	3	64.37	2	64.50	64.50	1	4,776	0.02%
2019/07/22	3	63.00	6	62.93	63.10	-3	4,709	-0.06%
2019/07/19	7	62.33	5	62.60	62.00	2	4,718	0.04%
2019/07/18	1	61.50	2	61.90	61.50	-1	4,680	-0.02%
2019/07/17	3	61.37	0	0.00	61.40	3	4,725	0.06%
2019/07/16	2	62.95	3	63.03	62.70	-1	4,712	-0.02%
2019/07/15	0	0.00	1	61.80	61.80	-1	4,829	-0.02%
2019/07/12	3	61.47	2	61.25	61.20	1	4,903	0.02%
2019/07/11	3	61.37	2	61.35	61.30	1	4,932	0.02%
2019/07/10	4	61.08	2	61.30	61.00	2	4,947	0.04%
2019/07/09	0	0.00	0.5	61.00	60.80	-0.5	4,973	-0.01%
2019/07/05	5	60.40	2	61.00	60.30	3	5,037	0.06%
2019/07/04	1	61.20	0	0.00	61.20	1	5,038	0.02%
2019/07/03	7	64.29	1.5	64.23	64.60	5.5	5,088	0.11%
2019/07/02	4	65.58	3	66.23	65.80	1	5,038	0.02%
2019/07/01	0	0.00	2	66.70	66.90	-2	5,027	-0.04%
2019/06/28	2	64.70	2	64.80	65.20	0	5,026	0.00%
2019/06/27	0	0.00	1	66.30	66.00	-1	4,979	-0.02%
2019/06/26	6	63.88	10	64.99	65.00	-4	4,944	-0.08%
2019/06/25	0	0.00	12	64.88	65.20	-12	4,965	-0.24%
2019/06/24	2	64.30	0	0.00	64.50	2	4,934	0.04%
2019/06/21	0	0.00	9.6	63.98	64.20	-9.6	4,979	-0.19%
2019/06/20	3.3	63.00	3	63.63	63.00	0.3	5,040	0.01%
2019/06/19	3	63.07	5	63.40	63.00	-2	5,100	-0.04%
2019/06/18	0	0.00	14	61.63	61.80	-14	5,087	-0.28%
2019/06/17	10	60.40	4	60.80	60.50	6	5,150	0.12%
2019/06/14	10	60.70	1	60.70	60.60	9	5,173	0.17%
2019/06/13	4	60.00	8	61.15	61.00	-4	5,189	-0.08%
2019/06/12	10	59.55	6	60.33	60.50	4	5,218	0.08%
2019/06/11	2	59.50	1	60.00	60.00	1	5,190	0.02%
2019/06/10	2	59.85	2.5	60.44	59.80	-0.5	5,145	-0.01%
2019/06/06	2	58.60	0	0.00	58.20	2	5,167	0.04%
2019/06/05	3	59.80	2	60.00	59.70	1	5,255	0.02%
2019/06/04	1	59.00	1.2	59.35	59.00	-0.2	5,295	0.00%
2019/06/03	2	59.35	1	59.50	59.70	1	5,298	0.02%
2019/05/31	0	0.00	4.3	59.60	60.30	-4.3	5,348	-0.08%
2019/05/30	5	57.14	0.5	57.80	57.00	4.5	5,346	0.08%
2019/05/29	2	57.65	0.1	58.20	57.50	2	5,375	0.04%
2019/05/27	2	59.45	0	0.00	60.00	2	5,522	0.04%
2019/05/24	3	60.27	7.1	60.13	60.20	-4.1	5,510	-0.07%
2019/05/23	2	60.65	1	60.70	60.80	1	5,526	0.02%
2019/05/22	8	60.53	4	60.85	60.70	4	5,571	0.07%
2019/05/21	5	59.94	1	59.90	60.00	4	5,621	0.07%
2019/05/20	3.4	62.21	1	62.60	62.60	2.4	5,604	0.04%
2019/05/17	2	63.00	1	63.40	63.00	1	5,733	0.02%
2019/05/16	1	63.60	0	0.00	63.70	1	5,831	0.02%
2019/05/15	3	64.27	0	0.00	64.20	3	6,056	0.05%
2019/05/14	1	62.40	1	64.00	64.00	0	6,218	0.00%
2019/05/13	1	64.60	3	64.67	64.50	-2	6,279	-0.03%
2019/05/10	4	64.50	4	64.33	64.00	0	6,442	0.00%
2019/05/09	5	64.98	6	64.65	63.70	-1	6,526	-0.02%
2019/05/08	3	66.00	4	65.68	66.00	-1	6,569	-0.02%
2019/05/07	1	65.40	5	66.22	66.20	-4	6,688	-0.06%
2019/05/06	2	64.05	2	64.45	64.60	0	6,704	0.00%
2019/05/03	5	65.00	11	64.77	65.00	-6	6,627	-0.09%
2019/05/02	7	66.23	10.4	66.39	65.70	-3.4	6,505	-0.05%
2019/04/30	0	0.00	1	68.50	68.50	-1	6,399	-0.02%
2019/04/26	4	68.03	1	67.80	68.00	3	6,423	0.05%
2019/04/25	0	0.00	2	70.00	70.20	-2	6,353	-0.03%
2019/04/23	1	69.20	0	0.00	69.10	1	6,506	0.02%
2019/04/22	12	69.00	0	0.00	68.90	12	6,531	0.18%
2019/04/19	3	70.87	8	69.51	69.20	-5	6,573	-0.08%
2019/04/18	0.2	68.90	2	69.45	69.20	-1.8	6,541	-0.03%
2019/04/17	0	0.00	1	68.60	68.70	-1	6,513	-0.02%
2019/04/16	0.3	68.00	0	0.00	68.00	0.3	6,516	0.00%
2019/04/15	0	0.00	3	67.90	67.80	-3	6,543	-0.05%
2019/04/12	0	0.00	1	67.40	67.20	-1	6,562	-0.02%
2019/04/11	0	0.00	1	67.30	67.00	-1	6,607	-0.02%
2019/04/10	2	67.15	2	67.30	67.20	0	6,612	0.00%
2019/04/09	9.5	68.03	1	68.80	67.70	8.5	6,621	0.13%
2019/04/08	3	69.37	3	69.47	69.50	0	6,545	0.00%
2019/04/03	0	0.00	3	68.50	68.80	-3	6,523	-0.05%
2019/04/02	10	68.40	16.2	68.06	68.40	-6.2	6,494	-0.10%
2019/04/01	5	67.22	1.3	67.23	67.00	3.7	6,446	0.06%
2019/03/29	3	65.53	3	66.00	66.50	0	6,393	0.00%
2019/03/28	9	65.56	0	0.00	65.20	9	6,393	0.14%
2019/03/27	1	67.30	0	0.00	67.00	1	6,318	0.02%
2019/03/26	3	67.70	1	67.80	67.90	2	6,378	0.03%
2019/03/25	6	67.03	4.5	67.97	68.10	1.5	6,398	0.02%
2019/03/22	3.3	67.45	8	67.88	68.20	-4.7	6,318	-0.07%
2019/03/21	3	66.03	2.1	66.49	66.50	0.9	6,247	0.01%
2019/03/20	1	65.50	0	0.00	65.50	1	6,264	0.02%
2019/03/19	0.2	65.60	2	66.10	65.50	-1.8	6,237	-0.03%
2019/03/18	1	65.10	0	0.00	65.40	1	6,202	0.02%
2019/03/15	4	65.83	0	0.00	65.80	4	6,164	0.06%
2019/03/14	1	66.80	2	66.25	66.50	-1	6,176	-0.02%
2019/03/13	3	66.57	2	66.45	66.50	1	6,209	0.02%
2019/03/12	4	65.95	2	66.25	66.30	2	6,251	0.03%
2019/03/11	11	65.69	9	66.01	65.50	2	6,188	0.03%
2019/03/08	12	67.36	0	0.00	66.80	12	6,157	0.19%
2019/03/07	2	68.75	0	0.00	68.50	2	6,139	0.03%
2019/03/06	2.3	69.27	3	70.10	70.20	-0.7	6,188	-0.01%
2019/03/05	3	69.80	4	70.03	70.20	-1	6,260	-0.02%
2019/03/04	11.3	69.62	9	69.89	70.00	2.3	6,218	0.04%
2019/02/27	0	0.00	13	68.15	69.30	-13	6,111	-0.21%
2019/02/26	4	68.13	13.3	68.30	68.20	-9.3	6,113	-0.15%
2019/02/25	7	65.84	3	66.00	66.00	4	5,938	0.07%
2019/02/22	3	65.60	0	0.00	65.60	3	5,926	0.05%
2019/02/21	2	66.70	5	66.76	66.10	-3	5,890	-0.05%
2019/02/20	9	66.10	0	0.00	66.00	9	5,869	0.15%
2019/02/19	17	66.20	11	66.95	66.90	6	5,805	0.10%
2019/02/18	3.5	67.73	5	68.84	67.40	-1.5	5,713	-0.03%
2019/02/15	3.3	65.95	14	66.56	65.50	-10.7	5,557	-0.19%
2019/02/14	3	64.73	12	65.62	66.10	-9	5,437	-0.17%
2019/02/13	5	62.94	0	0.00	62.70	5	5,202	0.10%
2019/02/12	11	63.92	1	63.50	63.50	10	5,100	0.20%
2019/02/11	18	64.82	5	65.30	65.10	13	5,035	0.26%
2019/01/30	0	0.00	3	66.17	66.60	-3	4,912	-0.06%
2019/01/29	0	0.00	3	64.73	64.40	-3	4,837	-0.06%
2019/01/28	3	64.60	3	64.77	64.50	0	4,741	0.00%
2019/01/25	2	62.50	14	62.71	63.00	-12	4,686	-0.26%
2019/01/24	9	61.19	7	61.50	61.70	2	4,742	0.04%
2019/01/23	0	0.00	8	61.06	61.70	-8	4,929	-0.16%
2019/01/22	3	61.27	7	61.14	61.00	-4	4,966	-0.08%
2019/01/21	5	60.42	2	60.10	60.30	3	5,037	0.06%
2019/01/18	1	60.10	10	59.84	60.00	-9	5,143	-0.17%
2019/01/17	2	57.85	0	0.00	57.70	2	5,214	0.04%
2019/01/16	2	58.45	15	58.26	58.50	-13	5,295	-0.25%
2019/01/15	18.5	57.45	7	57.86	58.00	11.5	5,279	0.22%
2019/01/14	1	55.20	1	55.40	55.70	0	5,131	0.00%
2019/01/11	3	56.77	1.4	56.70	56.30	1.6	5,087	0.03%
2019/01/10	5	56.86	7.1	57.07	56.30	-2.1	5,053	-0.04%
2019/01/09	13	58.12	3	58.10	58.00	10	5,009	0.20%
2019/01/08	3	57.70	2	57.60	57.50	1	5,007	0.02%
2019/01/07	1	58.50	1	58.60	58.50	0	4,998	0.00%
2019/01/04	8	57.30	5	57.42	57.40	3	5,013	0.06%
2019/01/03	26	60.77	13	59.82	59.60	13	5,023	0.26%
2019/01/02	4	61.53	27	61.63	63.00	-23	5,061	-0.45%
2018/12/28	7	59.21	5	59.20	59.50	2	5,037	0.04%
2018/12/27	18	60.92	0	0.00	60.70	18	5,078	0.35%
2018/12/26	3	61.57	3	61.03	60.30	0	5,124	0.00%
2018/12/25	1	60.60	0	0.00	60.50	1	5,129	0.02%
2018/12/24	1	62.90	5	62.24	62.10	-4	5,128	-0.08%
2018/12/22	0	0.00	1	62.50	62.60	-1	5,150	-0.02%
2018/12/21	4	62.73	5	62.38	62.50	-1	5,234	-0.02%
2018/12/20	5	63.20	5	63.44	62.50	0	5,219	0.00%
2018/12/19	12	64.76	13	64.85	64.00	-1	5,204	-0.02%
2018/12/18	7	63.36	5.5	63.18	63.70	1.5	5,148	0.03%
2018/12/17	0	0.00	9.5	62.52	62.60	-9.5	5,206	-0.18%
2018/12/14	7	60.66	17	60.65	61.00	-10	5,237	-0.19%
2018/12/13	12	61.76	3	62.67	61.30	9	5,236	0.17%
2018/12/12	11	60.54	7	61.40	61.60	4	5,281	0.08%
2018/12/11	2	58.55	2	58.45	58.40	0	5,306	0.00%
2018/12/10	8	57.41	6.5	57.61	57.60	1.5	5,414	0.03%
2018/12/07	10	58.20	5.5	59.11	58.10	4.5	5,459	0.08%
2018/12/06	13	61.15	0	0.00	58.10	13	5,453	0.24%
2018/12/05	3	62.90	1	63.20	62.80	2	5,449	0.04%
2018/12/04	1	66.50	2	67.30	67.50	-1	5,501	-0.02%
2018/12/03	2	68.25	2	68.60	69.00	0	5,532	0.00%
2018/11/30	1	65.50	2	65.50	64.80	-1	5,518	-0.02%
2018/11/29	1	64.70	2	65.10	64.40	-1	5,512	-0.02%
2018/11/28	3	64.20	5.5	64.45	64.80	-2.5	5,469	-0.05%
2018/11/27	1	60.50	5	61.48	61.80	-4	5,388	-0.07%
2018/11/26	6.5	60.70	4	60.38	60.40	2.5	5,442	0.05%
2018/11/23	2	60.35	0	0.00	60.40	2	5,525	0.04%
2018/11/22	3	62.03	7	62.13	62.10	-4	5,587	-0.07%
2018/11/21	3	61.13	6	61.28	61.40	-3	5,619	-0.05%
2018/11/20	6	60.18	1	60.60	60.30	5	5,657	0.09%
2018/11/19	10	60.61	1	60.30	60.10	9	5,745	0.16%
2018/11/16	1	62.90	2	62.90	62.80	-1	5,717	-0.02%
2018/11/15	3	61.63	7.3	61.82	62.30	-4.3	5,751	-0.07%
2018/11/14	4	60.38	3	61.00	59.90	1	5,766	0.02%
2018/11/13	4	59.35	9	59.60	60.40	-5	5,754	-0.09%
2018/11/12	6	58.93	7	59.81	60.00	-1	5,747	-0.02%
2018/11/09	10.3	60.78	8	59.95	59.90	2.3	5,796	0.04%
2018/11/08	5	62.22	4	63.00	62.30	1	5,771	0.02%
2018/11/07	12	61.20	8	61.80	62.30	4	5,774	0.07%
2018/11/06	6	61.35	12	61.71	62.20	-6	5,779	-0.10%
2018/11/05	7	60.23	7	61.43	61.90	0	5,828	0.00%
2018/11/02	2	60.50	5.5	60.55	60.90	-3.5	5,955	-0.06%
2018/11/01	4	57.78	9	58.61	59.30	-5	6,096	-0.08%
2018/10/31	4	57.23	6.6	57.06	57.00	-2.6	6,033	-0.04%
2018/10/30	4	52.73	4.9	53.14	52.90	-0.9	5,892	-0.02%
2018/10/29	5	51.16	8.4	51.48	51.50	-3.4	5,897	-0.06%
2018/10/26	6	50.38	5	50.37	49.90	1	5,844	0.02%
2018/10/25	7	50.11	0.4	50.00	49.50	6.6	5,769	0.12%
2018/10/24	7	54.36	5.6	55.15	55.00	1.4	5,665	0.02%
2018/10/23	3	57.07	1.9	56.92	56.30	1.2	5,639	0.02%
2018/10/22	6	58.00	2.2	58.40	58.40	3.9	5,632	0.07%
2018/10/19	1	57.00	6.5	59.27	59.70	-5.5	5,642	-0.10%
2018/10/18	5	57.88	2	58.30	57.20	3	5,681	0.05%
2018/10/17	5	60.24	10.5	59.85	59.80	-5.5	5,735	-0.10%
2018/10/16	5	56.84	3	57.97	55.70	2	5,704	0.04%
2018/10/15	54	57.56	66.5	57.12	57.30	-12.5	5,687	-0.22%
2018/10/12	17	54.80	6.6	55.51	57.30	10.4	5,717	0.18%
2018/10/11	3	54.70	0	0.00	54.00	3	5,740	0.05%
2018/10/09	3	59.47	3.3	60.23	60.00	-0.3	5,686	-0.01%
2018/10/08	10	61.60	6.2	61.12	61.00	3.8	5,598	0.07%
2018/10/05	7	62.63	3.5	62.79	62.80	3.5	5,535	0.06%
2018/10/04	2	66.70	5.3	65.93	65.70	-3.3	5,473	-0.06%
2018/10/03	1	68.10	2	69.05	68.00	-1	5,451	-0.02%
2018/10/02	0	0.00	3	67.93	68.00	-3	5,458	-0.05%
2018/10/01	1	68.20	2	68.50	68.10	-1	5,481	-0.02%
2018/09/28	1	68.60	0	0.00	68.00	1	5,512	0.02%
2018/09/27	1	67.20	1	68.50	68.20	0	5,478	0.00%
2018/09/25	2	68.95	0.1	69.60	68.80	1.9	5,523	0.03%
2018/09/21	0	0.00	3	68.67	70.30	-3	5,532	-0.05%
2018/09/20	2	66.50	7	66.26	66.70	-5	5,466	-0.09%
2018/09/19	4	65.28	2	65.40	65.10	2	5,457	0.04%
2018/09/18	2	64.60	0	0.00	64.00	2	5,493	0.04%
2018/09/14	2	64.25	13	65.26	66.10	-11	5,407	-0.20%
2018/09/13	9	62.02	8.4	63.28	63.30	0.6	5,329	0.01%
2018/09/12	7	62.49	0.6	63.00	61.70	6.4	5,295	0.12%
2018/09/11	3	64.73	2	65.15	64.70	1	5,282	0.02%
2018/09/10	4	65.63	1	64.90	64.70	3	5,271	0.06%
2018/09/07	1	71.00	0	0.00	69.70	1	5,265	0.02%
2018/09/06	9	70.91	4	71.03	70.10	5	5,357	0.09%
2018/09/05	3	73.40	1.3	72.62	72.40	1.7	5,544	0.03%
2018/09/03	0.3	73.60	1	73.50	73.40	-0.7	5,657	-0.01%
2018/08/31	3	74.23	2	74.60	74.50	1	5,622	0.02%
2018/08/30	26	74.56	12	73.78	73.60	14	5,551	0.25%
2018/08/29	8.4	74.52	37	74.76	75.50	-28.6	5,472	-0.52%
2018/08/28	32	75.94	4	76.08	76.00	28	5,378	0.52%
2018/08/27	3	72.03	7	73.10	74.00	-4	5,327	-0.08%
2018/08/24	6.4	71.41	0	0.00	70.80	6.4	5,337	0.12%
2018/08/23	2.3	73.25	28	73.18	73.90	-25.7	5,325	-0.48%
2018/08/22	4.3	74.50	1	73.90	74.10	3.3	5,362	0.06%
2018/08/21	29	75.00	4	75.60	76.20	25	5,358	0.47%
2018/08/20	2.7	74.37	2	73.70	73.00	0.7	5,379	0.01%
2018/08/17	2	75.30	1	75.90	75.10	1	5,358	0.02%
2018/08/16	0	0.00	1.3	75.06	75.00	-1.3	5,361	-0.02%
2018/08/15	5	75.60	2	75.80	74.10	3	5,321	0.06%
2018/08/14	1.3	76.85	0	0.00	76.70	1.3	5,289	0.02%
2018/08/13	2.9	76.69	1	76.90	76.90	1.9	5,262	0.04%
2018/08/10	2	82.15	4	82.85	82.30	-2	5,200	-0.04%
2018/08/09	1.5	80.67	1	81.50	81.50	0.5	5,075	0.01%
2018/08/08	3	79.40	34	78.92	83.10	-31	4,918	-0.63%
2018/08/07	1	75.60	1.3	77.41	76.50	-0.3	4,710	-0.01%
2018/08/06	30.3	77.63	0	0.00	75.40	30.3	4,659	0.65%
2018/08/03	0	0.00	2	75.95	77.00	-2	4,591	-0.04%
2018/08/02	1	73.90	1	74.50	73.70	0	4,537	0.00%
2018/08/01	4	78.00	3.3	77.68	77.60	0.7	4,507	0.02%
2018/07/31	1	77.70	3	77.37	78.00	-2	4,434	-0.05%
2018/07/30	1	77.40	4.2	77.54	77.20	-3.2	4,391	-0.07%
2018/07/27	4.3	74.42	2	75.10	75.00	2.3	4,377	0.05%
2018/07/26	1.2	74.80	1	75.30	76.10	0.2	4,377	0.00%
2018/07/25	1	73.70	2	75.70	76.50	-1	4,318	-0.02%
2018/07/24	5	72.94	15	72.32	73.70	-10	4,246	-0.24%
2018/07/23	12	70.96	3	71.23	70.10	9	4,160	0.22%
2018/07/20	3	70.63	0	0.00	70.50	3	4,128	0.07%
2018/07/19	1	69.90	2	70.25	70.90	-1	4,112	-0.02%
2018/07/18	4	70.68	5	69.84	69.00	-1	4,088	-0.02%
2018/07/16	0	0.00	1	69.90	69.50	-1	4,021	-0.02%
2018/07/13	0.9	68.50	0	0.00	68.70	0.9	4,022	0.02%
2018/07/11	0.1	67.50	0	0.00	67.00	0.1	4,009	0.00%
2018/07/09	2	67.20	4	67.70	68.00	-2	3,927	-0.05%
2018/07/06	1	64.50	0	0.00	64.50	1	3,900	0.03%
2018/07/05	0.5	66.00	3	66.03	66.00	-2.5	3,880	-0.06%
2018/07/04	1	69.20	1	69.00	69.00	0	3,883	0.00%
2018/07/03	2	67.75	2.5	68.80	69.00	-0.5	3,887	-0.01%
2018/07/02	0	0.00	3	69.83	69.80	-3	3,864	-0.08%
2018/06/29	2	68.65	3	69.13	69.80	-1	3,866	-0.03%
2018/06/28	2	68.10	1	67.90	68.20	1	3,921	0.03%
2018/06/27	6	69.08	1	70.10	69.30	5	4,082	0.12%
2018/06/26	0	0.00	1	69.70	70.00	-1	4,039	-0.02%
2018/06/25	0	0.00	1	69.00	69.00	-1	4,044	-0.02%
2018/06/22	1.5	68.30	3	68.77	68.50	-1.5	4,093	-0.04%
2018/06/21	1	67.30	1	68.00	68.10	0	4,062	0.00%
2018/06/20	1.5	65.23	1	66.00	66.70	0.5	4,031	0.01%
2018/06/19	4	66.25	2	67.00	66.00	2	3,962	0.05%
2018/06/15	8.9	69.22	4	69.33	69.30	4.9	3,885	0.13%
2018/06/14	3	69.60	4	69.88	70.00	-1	3,758	-0.03%
2018/06/13	4	70.70	8.7	71.00	70.40	-4.7	3,608	-0.13%
2018/06/12	6	67.82	4	68.68	67.20	2	3,365	0.06%
2018/06/11	6	69.13	9.3	69.47	69.70	-3.3	3,296	-0.10%
2018/06/08	3	66.67	0	0.00	66.60	3	3,177	0.09%
2018/06/07	0	0.00	3	66.23	66.80	-3	3,177	-0.09%
2018/06/06	1	65.40	3	65.73	65.70	-2	3,178	-0.06%
2018/06/04	4	64.60	1	64.60	64.90	3	3,194	0.09%
2018/06/01	7	66.44	2	66.65	65.10	5	3,180	0.16%
2018/05/31	2	66.00	3	65.20	65.60	-1	3,125	-0.03%
2018/05/30	1	64.50	2	66.05	64.50	-1	3,035	-0.03%
2018/05/29	1	66.10	6	66.18	66.00	-5	3,012	-0.17%
2018/05/28	1	64.60	1	64.80	64.80	0	3,006	0.00%
2018/05/25	0	0.00	1	63.70	63.70	-1	2,996	-0.03%
2018/05/24	1	63.00	5	63.52	63.50	-4	3,001	-0.13%
2018/05/23	5	62.24	2	61.80	62.00	3	2,982	0.10%
2018/05/22	2	63.35	7	63.90	63.50	-5	2,973	-0.17%
2018/05/21	1.5	62.30	1	63.00	62.30	0.5	2,995	0.02%
2018/05/18	1	61.90	1.5	63.10	63.00	-0.5	3,021	-0.02%
2018/05/16	0.3	62.40	0	0.00	62.70	0.3	3,146	0.01%
2018/05/11	2.5	62.66	1	63.30	63.30	1.5	3,223	0.05%
2018/05/10	1	61.40	2.5	62.70	63.40	-1.5	3,234	-0.05%
2018/05/09	1	62.00	4.5	61.83	61.80	-3.5	3,239	-0.11%
2018/05/08	1	60.70	1	60.30	60.40	0	3,295	0.00%
2018/05/07	1	59.90	1	59.80	59.80	0	3,299	0.00%
2018/05/04	2	59.75	0	0.00	59.60	2	3,305	0.06%
2018/05/03	0	0.00	3	61.00	60.90	-3	3,306	-0.09%
2018/05/02	1	60.60	1	60.90	61.00	0	3,305	0.00%
2018/04/30	2	60.25	1	60.50	60.40	1	3,317	0.03%
2018/04/27	2	59.95	0	0.00	60.30	2	3,345	0.06%
2018/04/26	3	60.70	1.5	60.37	59.50	1.5	3,361	0.04%
2018/04/25	1	59.30	1	60.30	60.90	0	3,416	0.00%
2018/04/24	3	60.67	0	0.00	60.60	3	3,501	0.09%
2018/04/23	0	0.00	4	62.75	62.90	-4	3,699	-0.11%
2018/04/20	2	63.50	0	0.00	62.80	2	3,776	0.05%
2018/04/19	2	64.30	1	64.00	64.80	1	3,725	0.03%
2018/04/18	0	0.00	1	64.40	64.20	-1	3,716	-0.03%
2018/04/17	0	0.00	3	63.70	63.50	-3	3,697	-0.08%
2018/04/16	2	63.30	0	0.00	63.20	2	3,706	0.05%
2018/04/11	1.5	63.60	0	0.00	64.00	1.5	3,777	0.04%
2018/04/10	1	64.10	5	64.32	64.30	-4	3,801	-0.11%
2018/04/09	5.5	63.43	1	64.10	63.50	4.5	3,787	0.12%
2018/04/03	2	64.30	2	63.60	64.40	0	3,800	0.00%
2018/04/02	3	65.90	0	0.00	65.10	3	3,775	0.08%
2018/03/31	8.3	67.64	5	67.54	67.00	3.3	3,746	0.09%
2018/03/30	7	66.44	8	66.94	66.90	-1	3,619	-0.03%
2018/03/29	1	64.00	0	0.00	63.50	1	3,427	0.03%
2018/03/28	0	0.00	1	64.80	64.10	-1	3,421	-0.03%
2018/03/27	4	64.20	8	64.01	64.70	-4	3,391	-0.12%
2018/03/26	1	62.00	2	62.30	62.00	-1	3,316	-0.03%
2018/03/23	6	62.65	1	62.10	62.00	5	3,321	0.15%
2018/03/22	1	64.50	2	64.60	64.60	-1	3,301	-0.03%
2018/03/20	0.5	64.30	0	0.00	64.40	0.5	3,365	0.01%
2018/03/19	0	0.00	1.2	64.34	64.40	-1.2	3,389	-0.03%
2018/03/14	0	0.00	1	63.60	63.70	-1	3,455	-0.03%
2018/03/13	4	64.25	0	0.00	64.30	4	3,538	0.11%
2018/03/12	0	0.00	2	64.60	64.10	-2	3,642	-0.05%
2018/03/08	1	64.00	4	63.95	63.80	-3	3,727	-0.08%
2018/03/06	4	62.80	0	0.00	62.50	4	3,753	0.11%
2018/03/01	1	61.30	1	61.40	61.20	0	3,863	0.00%
2018/02/27	3	61.00	1	61.80	61.00	2	3,851	0.05%
2018/02/26	5.7	63.02	0	0.00	63.00	5.7	3,867	0.15%
2018/02/23	0	0.00	1	63.50	63.70	-1	3,984	-0.03%
2018/02/22	0.2	63.20	0	0.00	63.00	0.2	4,199	0.00%
2018/02/21	1.1	64.09	0	0.00	63.80	1.1	4,397	0.02%
2018/02/12	2	63.05	0	0.00	62.90	2	4,408	0.05%
2018/02/09	1	62.50	3	62.13	64.10	-2	4,425	-0.05%
2018/02/08	0	0.00	3	62.10	61.60	-3	4,361	-0.07%
2018/02/07	2	61.90	2	61.80	59.70	0	4,347	0.00%
2018/02/06	2	60.65	2	60.40	60.20	0	4,368	0.00%
2018/02/05	3	63.43	2	63.45	63.50	1	4,307	0.02%
2018/02/02	1	66.20	3	65.70	65.00	-2	4,326	-0.05%
2018/02/01	5	65.06	0	0.00	64.60	5	4,342	0.12%
2018/01/31	0	0.00	2	66.10	65.80	-2	4,468	-0.04%
2018/01/30	1	64.90	4	64.50	64.80	-3	4,403	-0.07%
2018/01/29	1	64.70	0	0.00	64.40	1	4,390	0.02%
2018/01/26	2	62.60	2	63.60	63.70	0	4,362	0.00%
2018/01/25	1	65.20	0	0.00	64.80	1	4,320	0.02%
2018/01/23	3	66.63	1	65.80	66.00	2	4,269	0.05%
2018/01/22	1	67.10	1	67.10	67.30	0	4,231	0.00%
2018/01/19	3	68.77	2	69.00	68.10	1	4,250	0.02%
2018/01/18	3	67.63	4	67.83	67.60	-1	4,189	-0.02%
2018/01/17	3	67.57	5	67.46	68.00	-2	4,085	-0.05%
2018/01/16	3	63.90	6	64.98	64.30	-3	3,856	-0.08%
2018/01/12	1	62.40	0	0.00	62.50	1	3,778	0.03%
2018/01/10	5	63.22	0	0.00	62.80	5	3,756	0.13%
2018/01/09	1	64.40	2	64.20	64.80	-1	3,728	-0.03%
2018/01/08	1	64.70	0	0.00	64.90	1	3,715	0.03%
2018/01/05	1	65.30	0	0.00	64.80	1	3,703	0.03%
2018/01/04	1	66.20	9	65.26	66.00	-8	3,654	-0.22%
2018/01/03	3	63.83	1	64.00	64.00	2	3,609	0.06%
2018/01/02	8	63.66	0	0.00	63.00	8	3,575	0.22%