世界 (5347)-臺銀-臺南券商分點個股進出

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
118.5
漲跌
▼3.0
漲幅
-2.47%
成交量
12,243張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	13.1	119.53	10	118.90	118.50	3.1	17,422	0.02%
2024/06/24	9.1	120.00	9	121.17	121.50	0.1	17,530	0.00%
2024/06/21	29.1	122.40	15	122.57	122.50	14.1	17,539	0.08%
2024/06/20	14.3	126.79	22.1	127.82	126.50	-7.9	17,736	-0.04%
2024/06/19	27.2	125.35	50.6	125.74	127.00	-23.3	17,780	-0.13%
2024/06/18	14	117.64	21.3	118.30	121.50	-7.3	18,085	-0.04%
2024/06/17	11	111.55	5	111.80	111.00	6	18,598	0.03%
2024/06/14	38.1	112.78	3	110.67	110.00	35.1	18,850	0.19%
2024/06/13	28	119.62	11.6	117.80	114.50	16.5	18,851	0.09%
2024/06/12	46.2	111.42	39.4	114.00	115.50	6.8	18,704	0.04%
2024/06/11	27.4	108.61	48.3	111.39	112.50	-20.8	19,188	-0.11%
2024/06/07	32.4	108.53	10.2	110.10	111.00	22.2	19,416	0.11%
2024/06/06	102.6	102.92	103.2	106.00	105.50	-0.5	18,899	0.00%	大買/大賣/
2024/06/04	18.1	103.42	10	104.25	103.00	8.1	18,149	0.04%
2024/06/03	27	102.15	12	103.88	103.50	15	17,826	0.08%
2024/05/31	4	106.88	4	107.00	107.50	0	17,224	0.00%
2024/05/30	23	104.22	32	104.48	106.50	-9	16,598	-0.05%
2024/05/29	18.1	104.40	26.3	103.87	101.00	-8.2	16,069	-0.05%
2024/05/28	1	100.00	0	0.00	99.90	1	15,609	0.01%
2024/05/27	3	102.17	6	103.08	101.00	-3	15,556	-0.02%
2024/05/24	4	100.50	4.1	101.49	100.50	-0.1	15,545	0.00%
2024/05/23	1.2	102.87	1	101.50	101.00	0.2	15,493	0.00%
2024/05/22	5.1	102.97	16.1	101.76	101.00	-11	15,393	-0.07%
2024/05/21	3	98.17	3.5	98.79	98.90	-0.5	15,219	0.00%
2024/05/20	2.2	98.10	4	98.85	98.90	-1.8	15,157	-0.01%
2024/05/17	8	97.70	7	97.70	98.20	1	15,014	0.01%
2024/05/16	13	95.33	14.6	95.74	96.00	-1.6	14,829	-0.01%
2024/05/15	1	92.10	8.3	93.08	92.10	-7.3	14,586	-0.05%
2024/05/14	6	92.23	0.9	92.18	92.10	5.1	14,614	0.04%
2024/05/13	1	91.80	3	91.63	92.90	-2	14,693	-0.01%
2024/05/10	3.7	90.74	1	90.40	92.00	2.7	14,685	0.02%
2024/05/09	6.5	89.71	6	89.63	89.10	0.5	14,594	0.00%
2024/05/08	2	91.50	0	0.00	91.00	2	14,585	0.01%
2024/05/07	1.1	93.19	7	92.86	93.20	-6	14,477	-0.04%
2024/05/06	2	91.90	2.4	92.84	92.10	-0.4	14,391	0.00%
2024/05/03	15.6	92.46	13.6	92.54	92.80	2	14,275	0.01%
2024/05/02	3.3	93.23	36	92.14	93.90	-32.7	14,054	-0.23%
2024/04/30	5	86.64	9	86.14	86.00	-4	13,191	-0.03%
2024/04/29	5	87.18	12.3	87.21	88.60	-7.3	13,068	-0.06%
2024/04/26	2	84.05	7	84.01	83.00	-5	12,848	-0.04%
2024/04/24	2	84.15	2	84.95	85.40	0	13,050	0.00%
2024/04/23	0.2	82.10	0	0.00	82.30	0.2	12,963	0.00%
2024/04/22	2	81.10	1	81.10	81.20	1	12,978	0.01%
2024/04/19	11.3	81.79	8	82.24	81.20	3.3	12,842	0.03%
2024/04/18	8	86.10	0	0.00	86.30	8	12,613	0.06%
2024/04/17	4.2	84.00	1	84.80	84.70	3.2	12,497	0.03%
2024/04/16	5.1	82.90	7	83.03	83.10	-2	12,400	-0.02%
2024/04/15	2.5	85.44	0	0.00	84.90	2.5	12,279	0.02%
2024/04/11	0.5	87.60	9	87.51	88.00	-8.5	12,086	-0.07%
2024/04/10	9.1	86.84	3	86.83	86.90	6.1	11,971	0.05%
2024/04/09	6	87.07	2.1	87.30	87.10	3.9	11,937	0.03%
2024/04/08	0	0.00	3	85.50	86.10	-3	11,879	-0.03%
2024/04/03	7	84.34	1.3	84.64	85.00	5.7	11,878	0.05%
2024/04/02	0	85.30	8.1	85.35	84.80	-8.1	11,948	-0.07%
2024/04/01	6	84.75	4	85.15	84.60	2	12,193	0.02%
2024/03/29	8.5	84.24	5	85.40	85.50	3.5	12,083	0.03%
2024/03/28	2	85.75	4	86.25	84.80	-2	11,766	-0.02%
2024/03/27	1	85.70	3	85.00	86.20	-2	11,713	-0.02%
2024/03/26	8.4	85.73	43	84.82	85.10	-34.6	11,645	-0.30%
2024/03/25	10.1	86.38	13.4	86.31	86.30	-3.3	11,427	-0.03%
2024/03/22	52	88.28	34.1	88.33	87.90	17.9	11,365	0.16%
2024/03/21	17.1	90.36	51	89.92	89.80	-33.9	10,946	-0.31%
2024/03/20	43.2	90.39	88.5	89.89	89.70	-45.4	10,714	-0.42%
2024/03/19	88.5	88.21	59	89.46	90.80	29.5	10,121	0.29%
2024/03/18	15.3	85.03	30	84.70	84.80	-14.7	9,386	-0.16%
2024/03/15	23.1	83.50	21.2	83.47	83.90	1.9	9,116	0.02%
2024/03/14	23	81.77	16	82.62	82.40	7	8,838	0.08%
2024/03/13	50.2	83.91	66.7	84.07	82.70	-16.5	8,627	-0.19%
2024/03/12	6	76.60	47.1	78.42	81.20	-41.1	7,739	-0.53%
2024/03/11	3.2	73.60	11	73.49	73.90	-7.8	7,115	-0.11%
2024/03/08	28.7	74.95	15	75.27	74.20	13.7	7,449	0.18%
2024/03/07	7	73.24	5	73.12	73.10	2	7,395	0.03%
2024/03/06	0	0.00	21	72.32	72.80	-21	7,738	-0.27%
2024/03/05	2	73.05	6.2	73.19	72.60	-4.2	8,252	-0.05%
2024/03/04	2	73.35	4	73.45	73.50	-2	8,703	-0.02%
2024/03/01	4.3	72.91	3	72.83	72.60	1.3	9,179	0.01%
2024/02/29	39.2	71.81	22	71.79	72.20	17.2	9,902	0.17%
2024/02/27	9.1	72.43	2	73.20	72.00	7.1	10,878	0.07%
2024/02/26	6.1	72.57	1.1	72.45	72.20	5	11,785	0.04%
2024/02/23	6.4	73.59	1	73.60	72.90	5.4	12,337	0.04%
2024/02/22	0.4	74.10	0	0.00	73.80	0.4	12,910	0.00%
2024/02/21	0.2	73.70	0	0.00	73.50	0.2	13,364	0.00%
2024/02/20	2	74.50	20	74.58	74.30	-18	13,533	-0.13%
2024/02/19	32.3	75.20	0	0.00	75.30	32.3	13,646	0.24%
2024/02/16	2.5	74.42	10	74.22	74.80	-7.5	13,746	-0.05%
2024/02/15	5.2	73.88	2.3	73.59	73.90	2.9	13,852	0.02%
2024/02/05	3	73.03	1	73.60	73.50	2	13,811	0.01%
2024/02/02	9	72.84	0	0.00	72.60	9	13,767	0.07%
2024/02/01	1.1	72.71	8.3	73.23	72.50	-7.2	14,010	-0.05%
2024/01/31	1.1	72.36	0	0.00	73.50	1.1	14,280	0.01%
2024/01/30	4.4	73.62	1.1	73.45	73.10	3.3	14,228	0.02%
2024/01/29	2	74.25	0	0.00	74.70	2	14,265	0.01%
2024/01/26	12.1	75.34	4.5	74.74	74.80	7.6	14,319	0.05%
2024/01/25	8	76.06	12.6	76.09	76.30	-4.6	14,328	-0.03%
2024/01/24	1	74.50	2.2	75.07	75.00	-1.2	14,305	-0.01%
2024/01/23	0.1	74.90	2	74.51	74.90	-2	14,351	-0.01%
2024/01/22	9.6	73.80	3	74.30	73.50	6.6	14,345	0.05%
2024/01/19	25.1	74.79	8.1	74.76	74.40	17	14,281	0.12%
2024/01/18	9	73.04	2	72.80	72.70	7	14,140	0.05%
2024/01/17	7.1	73.77	2	74.20	73.90	5.1	14,076	0.04%
2024/01/16	4.2	75.63	5	75.88	76.00	-0.9	13,957	-0.01%
2024/01/15	3.4	77.73	0	0.00	77.80	3.4	13,883	0.02%
2024/01/12	7.5	78.04	2	78.30	77.50	5.5	13,946	0.04%
2024/01/11	2	79.20	4	79.23	79.40	-2	13,921	-0.01%
2024/01/10	2	78.90	3	79.10	79.10	-1	14,007	-0.01%
2024/01/09	1	78.61	50	78.46	78.60	-49	14,064	-0.35%
2024/01/08	6	78.47	1	78.20	78.10	5	14,142	0.04%
2024/01/05	9	79.18	3	79.00	78.60	6	14,333	0.04%
2024/01/04	0.3	78.30	0	0.00	78.50	0.3	14,439	0.00%
2024/01/03	6.1	78.21	4	78.28	78.30	2.1	14,488	0.01%
2024/01/02	2	80.30	5	80.14	79.70	-3	14,447	-0.02%
2023/12/29	7.1	81.37	7	81.30	81.50	0.1	14,443	0.00%
2023/12/28	11.2	80.74	7.1	81.03	81.10	4.2	14,403	0.03%
2023/12/27	17	79.83	14	80.30	81.00	3	14,295	0.02%
2023/12/26	0	0.00	1	78.30	78.50	-1	14,049	-0.01%
2023/12/25	1	78.10	0.2	78.10	78.00	0.8	14,090	0.01%
2023/12/22	1	77.70	2	77.70	78.20	-1	14,148	-0.01%
2023/12/21	1	77.50	0	0.00	77.40	1	14,130	0.01%
2023/12/20	2	77.55	2	78.40	78.20	0	14,140	0.00%
2023/12/19	8.7	76.87	2	76.96	77.20	6.6	14,108	0.05%
2023/12/18	5	78.78	7	78.71	78.90	-2	13,998	-0.01%
2023/12/15	1	79.40	3	79.73	79.80	-2	13,984	-0.01%
2023/12/14	0	0.00	11	79.83	80.00	-11	13,921	-0.08%
2023/12/13	14.1	79.58	0.2	80.10	79.40	13.9	13,861	0.10%
2023/12/12	2.2	79.60	20	79.16	79.60	-17.8	13,775	-0.13%
2023/12/11	9.1	78.47	8	78.61	78.60	1.1	13,729	0.01%
2023/12/08	2	78.70	0.1	79.10	78.70	1.9	13,717	0.01%
2023/12/07	14	78.09	7	78.37	77.70	7	13,677	0.05%
2023/12/06	3.1	77.87	3	78.37	77.50	0.1	13,573	0.00%
2023/12/05	21.2	78.43	14	78.78	77.80	7.2	13,430	0.05%
2023/12/04	6.3	80.90	10	80.74	80.90	-3.7	13,054	-0.03%
2023/12/01	10.3	78.77	1	78.70	78.90	9.3	12,759	0.07%
2023/11/30	8.2	80.35	6.1	80.18	79.80	2.1	12,367	0.02%
2023/11/29	14.1	79.82	5.1	80.28	79.50	9	11,940	0.08%
2023/11/28	17.2	80.31	3	80.00	79.10	14.2	11,527	0.12%
2023/11/27	26.2	81.40	9.1	80.30	79.70	17.1	11,025	0.15%
2023/11/24	8	85.98	12.4	86.78	85.50	-4.4	10,300	-0.04%
2023/11/23	24.5	83.91	62	83.31	83.40	-37.5	9,265	-0.40%
2023/11/22	13	79.86	17.4	80.60	81.10	-4.4	8,342	-0.05%
2023/11/21	10.1	79.53	67.4	79.09	78.70	-57.4	7,853	-0.73%
2023/11/20	10.2	76.29	72	77.42	78.00	-61.8	7,333	-0.84%
2023/11/17	3	73.20	79	73.17	73.80	-76	6,902	-1.10%
2023/11/16	10	72.50	19	72.22	72.90	-9	6,770	-0.13%
2023/11/15	5	71.30	22.7	71.26	71.60	-17.7	6,740	-0.26%
2023/11/14	80	71.07	18.2	70.85	71.20	61.8	6,718	0.92%
2023/11/13	2	68.65	8	68.93	68.90	-6	6,563	-0.09%
2023/11/10	11.2	68.07	7	67.96	68.10	4.2	6,522	0.06%
2023/11/09	27.5	68.18	27	67.92	67.50	0.5	6,437	0.01%
2023/11/08	29.4	69.16	17	69.53	69.70	12.4	6,160	0.20%
2023/11/07	34.1	72.70	3	72.97	72.70	31.1	5,856	0.53%
2023/11/06	15	73.32	15	73.21	73.10	0	5,914	0.00%
2023/11/03	21.2	71.69	4	71.98	72.20	17.2	5,838	0.29%
2023/11/02	1	72.60	1	72.40	72.90	0	5,827	0.00%
2023/11/01	5	71.30	3	71.47	71.60	2	5,822	0.03%
2023/10/31	4	70.60	2	69.90	70.10	2	5,846	0.03%
2023/10/30	27	70.71	7.6	70.91	70.40	19.4	5,916	0.33%
2023/10/27	8.1	71.76	7	71.79	71.80	1.1	5,922	0.02%
2023/10/26	18	72.12	1	72.20	71.30	17	5,970	0.29%
2023/10/25	15.6	73.86	0	0.00	74.40	15.6	5,918	0.26%
2023/10/24	4.3	73.37	2	72.80	72.80	2.3	5,896	0.04%
2023/10/23	0	0.00	10	73.90	73.00	-10	5,894	-0.17%
2023/10/20	9.2	73.57	6	74.10	73.60	3.2	5,910	0.05%
2023/10/19	6	74.03	0.2	73.90	74.50	5.8	5,914	0.10%
2023/10/18	2	74.10	2	74.60	74.00	0	5,959	0.00%
2023/10/17	2.5	74.99	3	74.30	74.50	-0.5	5,934	-0.01%
2023/10/16	10.5	73.65	3	73.07	72.70	7.5	5,903	0.13%
2023/10/13	15.5	76.13	9.3	75.47	75.40	6.2	5,828	0.11%
2023/10/12	2.1	72.78	16.9	72.91	74.20	-14.8	5,629	-0.26%
2023/10/11	3.1	71.00	3	70.90	70.80	0.1	5,533	0.00%
2023/10/06	10	71.14	8	71.00	70.70	2	5,485	0.04%
2023/10/05	2.1	70.39	6.6	71.71	71.90	-4.5	5,494	-0.08%
2023/10/04	3	69.57	1.2	69.80	70.00	1.8	5,403	0.03%
2023/10/03	1	68.70	11	69.18	69.10	-10	5,410	-0.18%
2023/10/02	1	69.00	1.1	68.95	69.10	-0.1	5,492	0.00%
2023/09/28	0	0.00	47	68.40	68.00	-47	5,533	-0.85%
2023/09/27	3.2	67.42	3	67.30	67.80	0.2	5,594	0.00%
2023/09/26	15.2	68.25	0	0.00	68.00	15.2	5,588	0.27%
2023/09/25	3	69.47	0	0.00	69.50	3	5,608	0.05%
2023/09/22	2.2	68.90	1	69.20	69.00	1.2	5,638	0.02%
2023/09/21	1	69.70	0	0.00	69.60	1	5,642	0.02%
2023/09/20	0.3	69.90	0	0.00	69.30	0.3	5,655	0.00%
2023/09/19	0.1	70.50	0	0.00	70.40	0.1	5,661	0.00%
2023/09/18	1	71.20	0	0.00	71.20	1	5,684	0.02%
2023/09/15	1	71.90	0	0.00	72.00	1	5,699	0.02%
2023/09/13	15	71.65	3.5	71.97	71.40	11.5	5,692	0.20%
2023/09/12	4.1	70.26	5.4	70.70	71.30	-1.4	5,705	-0.02%
2023/09/11	4.2	68.79	5	68.74	68.90	-0.8	5,652	-0.01%
2023/09/08	7.4	69.30	8	69.13	69.20	-0.6	5,650	-0.01%
2023/09/07	3	70.30	4	70.40	69.90	-1	5,671	-0.02%
2023/09/06	33.1	70.71	4	70.60	70.30	29.1	5,635	0.52%
2023/09/05	17	70.27	18	70.22	70.50	-1	5,616	-0.02%
2023/09/04	9.1	70.92	4.7	71.06	70.80	4.3	5,597	0.08%
2023/09/01	4.2	69.81	13.4	69.63	69.60	-9.2	5,535	-0.17%
2023/08/31	8.1	68.52	0	0.00	68.30	8.1	5,478	0.15%
2023/08/30	7	68.90	0	0.00	69.20	7	5,435	0.13%
2023/08/29	1	68.30	0	0.00	68.50	1	5,443	0.02%
2023/08/28	3	68.70	2.5	68.80	68.30	0.5	5,436	0.01%
2023/08/25	23.9	67.62	0	0.00	67.80	23.9	5,384	0.44%
2023/08/24	7	68.80	3	69.00	68.80	4	5,302	0.08%
2023/08/23	1.6	68.55	4	68.05	68.40	-2.4	5,261	-0.05%
2023/08/22	10.1	68.88	7	68.60	68.50	3.1	5,304	0.06%
2023/08/21	14.7	69.19	0	0.00	68.70	14.7	5,228	0.28%
2023/08/18	13.1	70.64	0	0.00	70.40	13.1	5,102	0.26%
2023/08/17	5.2	71.18	10	71.20	71.30	-4.8	4,993	-0.10%
2023/08/16	0.4	71.37	10	71.25	71.20	-9.6	4,970	-0.19%
2023/08/15	1.1	72.00	8	71.80	71.80	-6.9	4,949	-0.14%
2023/08/14	2.5	71.90	0	0.00	72.00	2.5	4,985	0.05%
2023/08/11	4.1	72.92	1	73.80	72.60	3.1	4,947	0.06%
2023/08/10	4	73.20	10	73.07	74.00	-6	4,956	-0.12%
2023/08/09	1	74.30	1	74.10	74.30	0	4,846	0.00%
2023/08/08	16	75.08	0	0.00	74.60	16	4,848	0.33%
2023/08/07	4	75.10	1	75.70	75.80	3	4,785	0.06%
2023/08/04	1	75.60	0.4	75.80	75.50	0.6	4,756	0.01%
2023/08/02	8.2	76.06	0.2	76.60	75.70	8	4,685	0.17%
2023/08/01	1	78.80	0	0.00	78.40	1	4,539	0.02%
2023/07/31	0.1	77.80	9	77.47	77.30	-8.9	4,481	-0.20%
2023/07/28	33	77.20	6	77.23	77.20	27	4,496	0.60%
2023/07/27	3	76.70	0	0.00	76.70	3	4,521	0.07%
2023/07/26	2.3	76.41	1.4	76.24	75.60	1	4,515	0.02%
2023/07/25	8	76.99	6	77.05	77.00	2	4,505	0.04%
2023/07/24	2.1	77.12	14	77.36	77.60	-11.9	4,472	-0.27%
2023/07/21	4	78.23	5	78.38	78.00	-1	4,464	-0.02%
2023/07/20	5	79.82	0	0.00	80.20	5	4,399	0.11%
2023/07/19	3	80.20	0	0.00	80.00	3	4,371	0.07%
2023/07/18	3	81.30	1	81.50	80.80	2	4,387	0.05%
2023/07/14	11.1	81.48	5	81.22	80.80	6.1	4,500	0.13%
2023/07/13	14	79.54	8	79.70	79.70	6	4,465	0.13%
2023/07/12	10	80.02	0	0.00	80.00	10	4,442	0.23%
2023/07/11	1.1	81.34	3	81.10	81.60	-1.9	4,422	-0.04%
2023/07/10	7.1	80.23	0	0.00	80.00	7.1	4,428	0.16%
2023/07/07	6.4	81.36	3	81.50	80.50	3.4	4,407	0.08%
2023/07/06	6.2	82.31	1	83.20	83.50	5.2	4,317	0.12%
2023/07/05	2.1	84.16	0	0.00	83.70	2.1	4,229	0.05%
2023/07/03	1.1	88.30	12	88.51	87.70	-11	4,090	-0.27%
2023/06/30	0.1	88.70	5	88.04	88.00	-5	4,064	-0.12%
2023/06/29	4	86.40	0	0.00	86.10	4	4,041	0.10%
2023/06/28	5.1	86.86	1	86.20	86.20	4.1	4,087	0.10%
2023/06/27	2	87.00	0	0.00	87.00	2	4,096	0.05%
2023/06/26	21	87.87	10	87.20	87.00	11	4,165	0.26%
2023/06/21	2	88.70	0	0.00	88.20	2	4,186	0.05%
2023/06/20	4	88.45	0	0.00	88.10	4	4,293	0.09%
2023/06/19	4	89.65	1	89.70	89.30	3	4,273	0.07%
2023/06/16	14	91.51	0	0.00	90.30	14	4,285	0.33%
2023/06/15	0.1	93.00	0	0.00	92.90	0.1	4,260	0.00%
2023/06/13	3	92.67	0	0.00	92.50	3	4,360	0.07%
2023/06/12	0	0.00	5	93.60	93.00	-5	4,330	-0.12%
2023/06/09	1	93.20	0	0.00	93.40	1	4,346	0.02%
2023/06/08	9	93.54	5	93.44	93.00	4	4,341	0.09%
2023/06/07	1	94.50	7	93.91	94.80	-6	4,381	-0.14%
2023/06/06	4	91.40	0	0.00	91.30	4	4,377	0.09%
2023/06/05	6	92.65	0	0.00	92.70	6	4,373	0.14%
2023/06/02	4	90.70	1	91.70	91.90	3	4,363	0.07%
2023/06/01	12	91.96	0	0.00	91.60	12	4,368	0.27%
2023/05/31	11	93.03	2	93.20	92.90	9	4,405	0.20%
2023/05/30	2	93.20	1	93.30	93.80	1	4,393	0.02%
2023/05/29	3	94.33	4.1	95.17	94.10	-1.1	4,419	-0.03%
2023/05/26	2	93.60	4	92.90	92.80	-2	4,503	-0.04%
2023/05/25	1	90.40	0	0.00	90.40	1	4,492	0.02%
2023/05/22	1	89.40	1	89.70	89.50	0	4,825	0.00%
2023/05/19	1	90.30	0	0.00	89.80	1	4,853	0.02%
2023/05/18	1	90.90	0	0.00	90.80	1	4,914	0.02%
2023/05/17	2	89.95	1	90.20	90.20	1	5,066	0.02%
2023/05/16	0	0.00	1	90.60	90.30	-1	5,100	-0.02%
2023/05/15	1	89.30	1	89.90	90.00	0	5,183	0.00%
2023/05/09	0	0.00	1	89.90	90.00	-1	5,507	-0.02%
2023/05/08	1	90.00	0	0.00	89.80	1	5,594	0.02%
2023/05/05	0	0.00	2	89.85	89.70	-2	5,685	-0.04%
2023/05/04	2	88.30	2	89.45	89.30	0	5,810	0.00%
2023/05/03	1	88.30	1	89.40	88.20	0	5,880	0.00%
2023/05/02	1	85.40	4	86.68	87.50	-3	6,204	-0.05%
2023/04/28	2	86.90	0	0.00	86.70	2	6,490	0.03%
2023/04/27	5	85.76	5	86.14	85.60	0	6,575	0.00%
2023/04/26	1	86.10	0	0.00	85.50	1	6,624	0.02%
2023/04/25	1	87.50	5	87.90	87.00	-4	6,709	-0.06%
2023/04/24	2	88.90	1	89.00	88.90	1	6,824	0.01%
2023/04/21	1	90.20	0	0.00	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	6	92.18	1	93.60	90.90	5	7,214	0.07%
2023/04/18	5	93.36	1	92.50	92.10	4	7,596	0.05%
2023/04/17	3.2	93.68	1	93.60	93.80	2.2	7,735	0.03%
2023/04/14	1	94.90	0	0.00	94.60	1	7,735	0.01%
2023/04/13	1	94.20	2	94.55	94.00	-1	7,704	-0.01%
2023/04/12	4.2	93.85	1	94.60	94.30	3.2	7,684	0.04%
2023/04/11	2	94.80	0	0.00	94.90	2	7,706	0.03%
2023/04/10	5.1	95.00	0	0.00	94.60	5.1	7,762	0.07%
2023/04/07	5	96.24	0	0.00	95.70	5	7,768	0.06%
2023/03/31	3	96.83	3	97.13	96.90	0	7,782	0.00%
2023/03/30	0	0.00	1.2	97.52	97.50	-1.2	7,815	-0.02%
2023/03/29	3.2	96.53	0	0.00	96.00	3.2	7,814	0.04%
2023/03/28	1	98.19	1.1	98.79	98.90	-0.1	7,825	0.00%
2023/03/27	2	99.20	2.1	100.20	99.00	-0.1	7,922	0.00%
2023/03/24	1.1	99.19	0.3	98.33	98.50	0.8	7,889	0.01%
2023/03/23	2	95.95	6.2	96.33	98.00	-4.2	7,842	-0.05%
2023/03/22	1	94.20	3	95.17	94.20	-2	7,774	-0.03%
2023/03/21	4	93.75	1	94.60	93.70	3	7,849	0.04%
2023/03/20	2.1	95.23	0	0.00	94.60	2.1	7,920	0.03%
2023/03/17	1	95.00	6	95.00	95.90	-5	7,928	-0.06%
2023/03/16	0	0.00	2	91.85	91.80	-2	7,841	-0.03%
2023/03/15	1	92.00	1	92.70	91.50	0	7,893	0.00%
2023/03/14	2	91.40	3	91.80	91.00	-1	7,937	-0.01%
2023/03/13	3	91.80	3	92.13	92.50	0	7,947	0.00%
2023/03/10	3.1	92.08	1	92.30	91.70	2.1	7,997	0.03%
2023/03/09	3.3	94.40	2	95.75	93.90	1.3	8,118	0.02%
2023/03/08	2.6	94.73	1	94.50	94.80	1.6	8,138	0.02%
2023/03/07	2.2	93.79	4	94.60	94.40	-1.8	8,131	-0.02%
2023/03/06	2.3	92.91	8	93.93	94.30	-5.7	8,136	-0.07%
2023/03/03	6	92.62	2	94.15	91.60	4	8,105	0.05%
2023/03/02	1	92.50	2	92.60	92.60	-1	8,090	-0.01%
2023/03/01	4.2	92.39	6	92.95	93.40	-1.8	8,175	-0.02%
2023/02/24	5	93.68	5	95.12	92.50	0	8,181	0.00%
2023/02/23	3	92.73	4	93.63	93.40	-1	8,204	-0.01%
2023/02/22	11.3	91.24	7	91.47	91.70	4.3	8,356	0.05%
2023/02/21	1.1	94.92	5	95.02	95.00	-3.9	8,345	-0.05%
2023/02/20	0.1	93.40	26	93.02	93.50	-25.9	8,479	-0.31%
2023/02/17	1.4	91.60	0	0.00	92.40	1.4	8,752	0.02%
2023/02/16	10.1	92.60	4	92.90	92.70	6.1	8,847	0.07%
2023/02/15	33.2	94.99	3	94.27	92.40	30.2	9,097	0.33%
2023/02/14	1.1	96.35	3.1	97.44	97.20	-2	9,016	-0.02%
2023/02/13	3.1	96.37	0	0.00	96.80	3.1	9,109	0.03%
2023/02/10	2	97.15	11.3	98.00	98.70	-9.3	9,040	-0.10%
2023/02/09	1	95.10	0	0.00	95.50	1	8,938	0.01%
2023/02/08	2.1	97.11	3.2	97.21	95.70	-1.1	8,956	-0.01%
2023/02/07	1.4	94.21	1.2	95.02	95.30	0.2	8,863	0.00%
2023/02/06	8.3	94.19	0	0.00	93.60	8.3	9,066	0.09%
2023/02/03	1	96.50	0	0.00	96.60	1	9,038	0.01%
2023/02/02	3.2	97.93	7.2	98.61	96.80	-4	9,008	-0.04%
2023/02/01	7.2	98.12	6	98.90	97.20	1.2	8,912	0.01%
2023/01/31	12.2	96.48	6.1	97.24	99.70	6.1	8,795	0.07%
2023/01/30	3	99.20	26.8	98.73	101.00	-23.8	8,464	-0.28%
2023/01/17	5.1	91.06	8	90.53	92.00	-2.9	8,194	-0.04%
2023/01/16	7.5	88.35	8	88.70	89.30	-0.5	8,114	-0.01%
2023/01/13	23	88.70	0	0.00	88.20	23	8,124	0.28%
2023/01/12	5.2	89.21	5	90.48	90.00	0.2	8,014	0.00%
2023/01/11	3	92.20	4	92.33	92.60	-1	7,883	-0.01%
2023/01/10	1	91.70	3	92.27	91.70	-2	7,836	-0.03%
2023/01/09	4.1	91.74	8.1	92.31	93.40	-4	7,676	-0.05%
2023/01/06	21.1	89.37	34.1	89.36	90.80	-13	7,420	-0.18%
2023/01/05	9	84.24	14.2	84.11	84.80	-5.2	6,972	-0.07%
2023/01/04	1	80.20	4	80.43	80.50	-3	6,909	-0.04%
2023/01/03	0	0.00	6	79.30	80.00	-6	6,966	-0.09%
2022/12/30	0	78.30	0	0.00	77.50	0	6,966	0.00%
2022/12/29	5.1	76.97	4	76.60	77.80	1.1	6,994	0.02%
2022/12/28	8	78.88	0	0.00	77.80	8	7,004	0.11%
2022/12/27	7	81.47	11	81.60	81.10	-4	6,983	-0.06%
2022/12/26	6	80.70	1	80.40	80.40	5	6,977	0.07%
2022/12/23	4.1	81.26	2	81.40	81.50	2.1	7,006	0.03%
2022/12/22	2	83.55	1.1	84.12	82.90	0.9	7,051	0.01%
2022/12/21	2	81.95	2	82.20	82.00	0	7,042	0.00%
2022/12/20	5	83.14	3	83.10	81.30	2	7,064	0.03%
2022/12/19	3	84.27	9	84.48	84.60	-6	7,070	-0.08%
2022/12/16	4.1	81.45	7	82.17	82.30	-2.9	6,965	-0.04%
2022/12/15	2	83.15	2	83.45	82.90	0	6,970	0.00%
2022/12/14	11	83.42	7	83.34	83.50	4	7,154	0.06%
2022/12/13	4	85.00	6	85.82	83.80	-2	7,106	-0.03%
2022/12/12	4	81.03	6	82.32	83.90	-2	7,001	-0.03%
2022/12/09	3	83.20	3	83.60	83.20	0	6,948	0.00%
2022/12/08	0.1	83.00	0	0.00	82.90	0.1	6,914	0.00%
2022/12/07	3	84.10	2	84.45	83.30	1	6,902	0.01%
2022/12/06	4.3	85.38	4	85.28	84.80	0.3	6,881	0.00%
2022/12/05	2.2	87.25	4	87.33	86.50	-1.8	6,886	-0.03%
2022/12/02	5	86.68	2	86.90	86.80	3	6,936	0.04%
2022/12/01	3	86.77	13.4	86.15	87.10	-10.4	6,920	-0.15%
2022/11/29	3.8	83.30	4	83.55	83.30	-0.3	6,734	0.00%
2022/11/25	2	83.95	1	83.70	83.90	1	6,770	0.01%
2022/11/24	3	83.27	4	83.85	84.40	-1	6,781	-0.01%
2022/11/23	5	84.08	3	85.83	83.20	2	6,779	0.03%
2022/11/22	5	83.72	2	83.55	83.50	3	6,750	0.04%
2022/11/21	5	86.10	4	86.15	83.70	1	6,762	0.01%
2022/11/18	6	90.85	8	91.70	88.10	-2	6,627	-0.03%
2022/11/17	7	90.37	8	89.60	90.70	-1	6,483	-0.02%
2022/11/16	4	87.00	3	86.40	87.20	1	6,395	0.02%
2022/11/15	20	84.81	33.8	84.96	85.50	-13.8	6,169	-0.22%
2022/11/14	1.2	79.60	3	80.63	80.80	-1.8	5,930	-0.03%
2022/11/11	11	79.61	66	79.57	80.90	-55	5,877	-0.94%
2022/11/10	48	73.95	22	73.75	74.10	26	5,629	0.46%
2022/11/09	9	72.41	8	72.05	73.00	1	5,590	0.02%
2022/11/08	0	0.00	4	68.98	69.10	-4	5,547	-0.07%
2022/11/07	0	0.00	4.4	67.07	67.50	-4.4	5,611	-0.08%
2022/11/04	2	64.80	0	0.00	65.30	2	5,641	0.04%
2022/11/03	2	65.35	2	64.90	65.10	0	5,632	0.00%
2022/11/02	12	65.27	7	66.36	66.00	5	5,664	0.09%
2022/11/01	1	68.10	2	67.65	68.10	-1	5,487	-0.02%
2022/10/31	1	66.10	1	66.00	66.40	0	5,609	0.00%
2022/10/28	3	64.17	3	64.93	64.10	0	5,730	0.00%
2022/10/27	0	0.00	9	64.30	64.80	-9	5,940	-0.15%
2022/10/26	4	62.65	1	61.90	61.90	3	6,062	0.05%
2022/10/25	5.4	62.89	6	63.40	62.60	-0.6	6,094	-0.01%
2022/10/24	3	65.27	1	65.50	64.80	2	6,098	0.03%
2022/10/21	35	64.95	33	63.64	63.50	2	6,095	0.03%
2022/10/20	2	62.00	2	61.45	62.40	0	6,036	0.00%
2022/10/19	1	63.00	2	63.70	62.70	-1	6,039	-0.02%
2022/10/18	7	62.86	4	62.98	63.00	3	6,072	0.05%
2022/10/17	2	62.50	1	61.50	63.70	1	6,099	0.02%
2022/10/14	0	0.00	3	63.13	63.50	-3	6,156	-0.05%
2022/10/13	1	60.30	3	60.83	60.30	-2	6,187	-0.03%
2022/10/12	6	60.32	1	61.00	60.30	5	6,178	0.08%
2022/10/11	7.1	62.28	1	61.40	61.00	6.1	6,153	0.10%
2022/10/07	4	67.30	0	0.00	66.80	4	6,176	0.06%
2022/10/06	4	68.75	4	68.68	68.80	0	6,221	0.00%
2022/10/05	0	69.00	5.1	68.41	68.50	-5.1	6,257	-0.08%
2022/10/04	2	67.15	1	67.60	67.30	1	6,284	0.02%
2022/10/03	3	65.17	0	0.00	65.10	3	6,301	0.05%
2022/09/30	3	64.77	0	0.00	65.00	3	6,420	0.05%
2022/09/29	2	63.50	2	63.75	63.50	0	6,543	0.00%
2022/09/28	17	64.19	11	64.01	63.30	6	6,594	0.09%
2022/09/27	1.1	64.35	1	65.70	65.00	0.1	6,635	0.00%
2022/09/26	6.2	64.96	8	65.13	64.40	-1.8	6,777	-0.03%
2022/09/23	3	67.77	14	67.94	68.00	-11	6,817	-0.16%
2022/09/22	3.2	68.48	0	0.00	68.00	3.2	6,930	0.05%
2022/09/21	27	69.18	22	69.46	69.80	5	6,932	0.07%
2022/09/20	1	72.10	19	72.13	72.20	-18	6,749	-0.27%
2022/09/19	1	72.30	1	72.50	72.50	0	6,756	0.00%
2022/09/16	3	73.70	1	74.80	73.10	2	6,796	0.03%
2022/09/15	0	0.00	1	74.60	75.40	-1	6,849	-0.01%
2022/09/14	2	74.10	0	0.00	73.80	2	6,947	0.03%
2022/09/13	2	75.80	10.1	75.20	75.50	-8.1	6,951	-0.12%
2022/09/12	3	75.17	3	76.33	75.00	0	6,943	0.00%
2022/09/08	15	73.27	20	72.00	74.00	-5	6,996	-0.07%
2022/09/06	1	72.90	11	72.25	71.80	-10	6,980	-0.14%
2022/09/05	10	70.85	10	71.00	71.50	0	7,060	0.00%
2022/09/02	3	72.17	0	0.00	72.00	3	7,206	0.04%
2022/09/01	4	72.75	1	72.50	72.50	3	7,189	0.04%
2022/08/30	0	0.00	1	73.60	73.30	-1	7,145	-0.01%
2022/08/29	3.1	72.97	0	0.00	73.20	3.1	7,129	0.04%
2022/08/26	2	77.00	0	0.00	76.60	2	7,096	0.03%
2022/08/25	16	74.88	0	0.00	75.00	16	7,080	0.23%
2022/08/24	0	0.00	1	75.70	75.20	-1	7,171	-0.01%
2022/08/23	2	74.55	0	0.00	74.20	2	7,223	0.03%
2022/08/22	1	74.20	0	0.00	74.10	1	7,228	0.01%
2022/08/19	12.2	75.55	1	75.50	75.00	11.2	7,267	0.15%
2022/08/18	10	75.93	2	76.20	76.00	8	7,292	0.11%
2022/08/17	7	77.36	6	77.53	77.20	1	7,294	0.01%
2022/08/16	28.5	76.96	27	76.49	76.20	1.5	7,369	0.02%
2022/08/15	30	78.30	10	77.88	78.20	20	7,379	0.27%
2022/08/12	4	76.60	23	76.11	76.60	-19	7,295	-0.26%
2022/08/11	5	73.80	10	73.49	73.90	-5	7,205	-0.07%
2022/08/10	19.2	70.51	0.1	70.60	70.40	19.1	7,157	0.27%
2022/08/09	8	71.86	1.5	71.83	72.00	6.5	7,132	0.09%
2022/08/08	9	73.73	26	74.31	73.40	-17	7,087	-0.24%
2022/08/05	9.5	75.05	9	75.50	74.90	0.5	7,031	0.01%
2022/08/04	26	73.05	13	72.06	73.00	13	6,886	0.19%
2022/08/03	7	69.01	12	69.47	69.70	-5	6,740	-0.07%
2022/08/02	6	67.83	1	67.90	68.20	5	6,575	0.08%
2022/08/01	4.2	71.05	0	0.00	70.70	4.2	6,525	0.06%
2022/07/28	1	72.00	5	72.30	72.10	-4	6,509	-0.06%
2022/07/27	2	71.80	0	0.00	72.10	2	6,491	0.03%
2022/07/26	3	71.57	0	0.00	71.00	3	6,483	0.05%
2022/07/25	1.2	73.07	4	72.90	72.80	-2.8	6,465	-0.04%
2022/07/22	7	75.84	1	75.00	75.20	6	6,496	0.09%
2022/07/21	1	75.70	1	75.70	75.90	0	6,501	0.00%
2022/07/20	2	74.00	0	0.00	73.50	2	6,451	0.03%
2022/07/19	0	0.00	2	72.95	72.90	-2	6,424	-0.03%
2022/07/18	0	0.00	1	73.60	73.00	-1	6,453	-0.02%
2022/07/15	10	72.37	8	73.05	73.10	2	6,416	0.03%
2022/07/14	1	69.80	0	0.00	70.90	1	6,348	0.02%
2022/07/13	2	69.70	4	69.58	68.90	-2	6,320	-0.03%
2022/07/12	5.2	68.19	1.2	67.20	67.90	4	6,267	0.06%
2022/07/11	0	0.00	1	71.70	71.30	-1	6,257	-0.02%
2022/07/08	3	70.90	5	72.06	71.80	-2	6,256	-0.03%
2022/07/07	3	68.27	5	68.00	69.70	-2	6,167	-0.03%
2022/07/06	5	66.66	3	67.27	65.30	2	6,078	0.03%
2022/07/05	2	69.94	3	70.40	69.10	-1	6,028	-0.02%
2022/07/04	2	66.80	1	66.80	67.50	1	5,980	0.02%
2022/07/01	3	75.30	3	75.52	73.30	0	5,839	0.00%
2022/06/30	2	77.20	29	76.94	76.80	-27	5,892	-0.46%
2022/06/29	1	79.90	1	80.60	79.90	0	5,768	0.00%
2022/06/28	1	83.00	1	85.30	82.80	0	5,701	0.00%
2022/06/27	2	85.20	0	0.00	85.00	2	5,706	0.04%
2022/06/23	0	0.00	2	83.70	83.00	-2	5,631	-0.04%
2022/06/22	12	86.83	10	84.40	83.70	2	5,546	0.04%
2022/06/21	3	90.10	2	90.10	89.40	1	5,431	0.02%
2022/06/20	3	90.80	4	89.70	89.10	-1	5,392	-0.02%
2022/06/17	7	90.83	5	90.82	90.60	2	5,349	0.04%
2022/06/16	13.2	95.33	7	93.83	93.00	6.2	5,242	0.12%
2022/06/15	1	95.80	5	97.30	95.50	-4	5,177	-0.08%
2022/06/14	8	93.73	10	94.62	96.50	-2	5,245	-0.04%
2022/06/13	15.4	96.42	5	96.10	95.60	10.4	5,217	0.20%
2022/06/10	8	101.81	4	102.38	101.50	4	5,137	0.08%
2022/06/09	2.2	102.23	1	103.00	102.00	1.2	5,134	0.02%
2022/06/08	4	101.75	9	102.67	103.00	-5	5,149	-0.10%
2022/06/07	3	101.00	0	0.00	101.50	3	5,202	0.06%
2022/06/06	5	102.80	10	103.15	102.50	-5	5,222	-0.10%
2022/06/02	10	101.65	0	0.00	101.00	10	5,241	0.19%
2022/06/01	7.2	104.00	3	104.33	103.50	4.2	5,270	0.08%
2022/05/31	2	103.00	5	104.10	107.00	-3	5,238	-0.06%
2022/05/30	0	0.00	11	102.00	103.50	-11	5,156	-0.21%
2022/05/27	6.2	98.23	6	98.42	98.20	0.2	5,112	0.00%
2022/05/26	12	98.61	9	97.70	97.40	3	5,127	0.06%
2022/05/25	3	99.70	2	99.95	101.00	1	5,078	0.02%
2022/05/24	11	101.82	1	100.00	99.80	10	5,092	0.20%
2022/05/23	0	0.00	0.2	107.50	106.50	-0.2	4,966	0.00%
2022/05/20	2	105.25	3	106.33	107.50	-1	4,925	-0.02%
2022/05/19	1	104.00	1	104.50	106.50	0	4,918	0.00%
2022/05/18	1	107.50	1	108.00	107.50	0	4,905	0.00%
2022/05/17	0	0.00	1	107.00	107.00	-1	4,887	-0.02%
2022/05/16	5	106.00	2	106.50	104.50	3	4,925	0.06%
2022/05/12	3	100.33	3	101.17	101.00	0	5,143	0.00%
2022/05/11	2	101.50	3	101.83	102.00	-1	5,200	-0.02%
2022/05/10	7.1	98.29	9	98.50	101.00	-1.9	5,295	-0.04%
2022/05/09	10.3	101.32	0	0.00	99.50	10.3	5,337	0.19%
2022/05/06	0.1	106.66	0	0.00	107.50	0.1	5,360	0.00%
2022/05/05	2	106.25	9	107.61	107.50	-7	5,477	-0.13%
2022/05/03	0.2	103.00	0	0.00	104.00	0.2	5,655	0.00%
2022/04/29	9	105.33	2	106.00	105.50	7	5,680	0.12%
2022/04/28	21.7	103.65	29	104.07	103.50	-7.4	5,771	-0.13%
2022/04/27	8.2	97.37	3	97.30	98.50	5.2	5,692	0.09%
2022/04/26	2.2	102.32	0	0.00	102.00	2.2	5,651	0.04%
2022/04/25	2.2	101.32	1	102.50	103.00	1.2	5,679	0.02%
2022/04/22	3.2	106.41	0	0.00	106.00	3.2	5,704	0.06%
2022/04/21	2	107.50	0	0.00	109.00	2	5,748	0.03%
2022/04/20	0.3	109.67	0	0.00	109.00	0.3	5,791	0.01%
2022/04/18	1.1	106.73	2	108.00	108.00	-0.9	5,931	-0.02%
2022/04/15	4.4	109.28	1	108.00	108.00	3.4	5,999	0.06%
2022/04/14	2.2	111.82	0	0.00	112.00	2.2	6,000	0.04%
2022/04/12	2.3	111.83	0	0.00	112.50	2.3	6,048	0.04%
2022/04/11	1	113.01	2	113.50	114.00	-1	6,074	-0.02%
2022/04/08	1	115.02	0	0.00	116.50	1	6,153	0.02%
2022/04/07	1	117.00	1	117.50	117.00	0	6,111	0.00%
2022/04/06	7.5	115.16	5	115.50	118.00	2.5	6,035	0.04%
2022/04/01	2	121.00	0	0.00	122.00	2	5,870	0.03%
2022/03/31	3	124.00	10	125.00	124.50	-7	5,845	-0.12%
2022/03/30	1	124.50	8	124.63	124.00	-7	5,856	-0.12%
2022/03/25	0	122.83	0	0.00	122.00	0	5,861	0.00%
2022/03/24	3	121.67	2	122.50	122.00	1	5,851	0.02%
2022/03/23	0	0.00	3	124.50	125.00	-3	5,889	-0.05%
2022/03/21	1.1	125.00	2	124.75	124.00	-0.9	5,961	-0.02%
2022/03/18	8	123.06	4	123.25	124.00	4	6,003	0.07%
2022/03/17	0	0.00	2	120.00	123.00	-2	6,109	-0.03%
2022/03/16	1.1	115.05	0	0.00	115.00	1.1	6,054	0.02%
2022/03/15	9.2	117.04	0	0.00	116.50	9.2	6,112	0.15%
2022/03/14	5	123.30	2	124.00	123.50	3	6,127	0.05%
2022/03/11	1	124.50	0	0.00	124.50	1	6,176	0.02%
2022/03/10	7.1	124.86	2.6	125.77	124.00	4.5	6,202	0.07%
2022/03/08	3.1	120.55	5.2	121.13	121.00	-2.1	6,490	-0.03%
2022/03/07	4	122.00	0	0.00	123.50	4	6,505	0.06%
2022/03/04	5	127.30	0	0.00	127.00	5	6,506	0.08%
2022/03/03	1	132.50	0.1	134.50	132.50	0.9	6,442	0.01%
2022/03/02	1.1	131.05	2	132.25	133.50	-0.9	6,430	-0.01%
2022/03/01	0	0.00	1	130.00	130.00	-1	6,379	-0.02%
2022/02/25	1	124.00	0	0.00	125.50	1	6,344	0.02%
2022/02/24	2.1	124.71	5	125.00	125.00	-2.9	6,354	-0.05%
2022/02/23	1	125.00	0	0.00	124.50	1	6,327	0.02%
2022/02/22	2	125.25	1	125.00	126.50	1	6,402	0.02%
2022/02/21	0.3	127.00	0	0.00	126.50	0.3	6,396	0.00%
2022/02/18	0	0.00	1	129.50	128.00	-1	6,436	-0.02%
2022/02/17	1	129.00	0	0.00	129.00	1	6,487	0.02%
2022/02/16	3	130.00	0	0.00	129.50	3	6,529	0.05%
2022/02/15	3	126.83	6	129.08	127.00	-3	6,571	-0.05%
2022/02/14	10.1	124.56	0	0.00	124.00	10.1	6,467	0.16%
2022/02/11	5	130.90	7	130.93	131.50	-2	6,450	-0.03%
2022/02/10	5	129.30	4	130.50	130.50	1	6,657	0.02%
2022/02/09	4	124.75	11	126.18	127.50	-7	6,697	-0.10%
2022/02/08	10.5	124.14	4	124.25	123.50	6.5	6,783	0.10%
2022/02/07	17.1	126.13	2	123.50	123.50	15.1	6,906	0.22%
2022/01/26	9.6	130.08	5	131.10	130.50	4.6	7,198	0.06%
2022/01/25	1	138.50	2	139.00	139.00	-1	7,862	-0.01%
2022/01/24	1	136.00	0	0.00	137.50	1	7,934	0.01%
2022/01/21	5	136.20	2	136.75	138.00	3	8,056	0.04%
2022/01/20	0.1	140.50	0	0.00	140.50	0.1	8,134	0.00%
2022/01/19	8	139.00	10	137.50	138.50	-2	8,317	-0.02%
2022/01/18	5	141.50	3.1	141.34	141.50	1.9	8,424	0.02%
2022/01/17	10.1	141.20	9	141.56	140.50	1.1	8,472	0.01%
2022/01/14	2.2	138.06	3	139.33	139.00	-0.8	8,543	-0.01%
2022/01/13	3	140.83	2	141.75	139.00	1	8,517	0.01%
2022/01/12	0.3	141.10	0	0.00	142.00	0.3	8,556	0.00%
2022/01/11	12.4	140.43	0	0.00	139.50	12.4	8,566	0.14%
2022/01/10	6	142.50	11	143.50	143.00	-5	8,543	-0.06%
2022/01/07	18.2	144.22	5	143.60	142.50	13.2	8,724	0.15%
2022/01/06	6.2	145.66	18	145.78	147.00	-11.8	8,756	-0.13%
2022/01/05	2.5	148.57	0	0.00	148.50	2.5	8,905	0.03%
2022/01/04	6.3	150.99	0	0.00	150.50	6.3	8,975	0.07%
2022/01/03	9	151.83	2	153.75	151.50	7	9,042	0.08%
2021/12/30	2	158.25	5.1	158.40	158.00	-3.1	9,138	-0.03%
2021/12/29	3	158.50	5	159.60	159.50	-2	9,316	-0.02%
2021/12/28	1	159.50	2	160.00	160.00	-1	9,597	-0.01%
2021/12/27	2	158.49	3	157.83	157.50	-1	9,682	-0.01%
2021/12/24	2	156.75	1	157.43	156.00	1	9,819	0.01%
2021/12/23	3.1	157.32	0	0.00	155.50	3.1	9,998	0.03%
2021/12/22	1	156.00	7	157.57	158.00	-6	10,209	-0.06%
2021/12/21	0	0.00	2	156.50	157.00	-2	10,272	-0.02%
2021/12/20	4	155.38	0.3	156.00	154.50	3.7	10,347	0.04%
2021/12/17	1	154.50	2	153.50	155.50	-1	10,487	-0.01%
2021/12/16	1	155.50	1	155.50	155.50	0	10,670	0.00%
2021/12/15	2	152.25	2	153.75	154.00	0	10,864	0.00%
2021/12/14	0	0.00	2	150.50	152.00	-2	11,065	-0.02%
2021/12/13	3	150.33	0	0.00	150.00	3	11,234	0.03%
2021/12/10	1	154.50	2	155.75	153.50	-1	11,331	-0.01%
2021/12/09	12	153.71	3	153.00	153.50	9	11,675	0.08%
2021/12/08	1	160.00	2.1	164.29	159.00	-1.1	12,110	-0.01%
2021/12/07	0	0.00	1.7	161.35	162.00	-1.7	12,681	-0.01%
2021/12/06	13	163.50	0	0.00	165.00	13	12,952	0.10%
2021/12/03	7	163.71	21	162.79	164.00	-14	13,313	-0.11%
2021/12/02	13	162.65	19	162.76	165.00	-6	13,767	-0.04%
2021/12/01	0	0.00	1.1	157.05	157.50	-1.1	14,155	-0.01%
2021/11/30	3.1	152.51	8	154.19	155.00	-4.9	14,518	-0.03%
2021/11/29	2	149.25	0	0.00	149.50	2	14,783	0.01%
2021/11/26	2	151.98	0	0.00	148.00	2	14,896	0.01%
2021/11/24	3	151.83	1	153.50	151.00	2	15,122	0.01%
2021/11/23	4	155.13	6	155.25	153.50	-2	15,266	-0.01%
2021/11/22	4	158.39	5	160.30	159.50	-1	15,438	-0.01%
2021/11/19	1	159.50	2	159.96	156.00	-1	15,753	-0.01%
2021/11/18	0	0.00	2	155.50	156.00	-2	15,866	-0.01%
2021/11/17	1	152.00	8.1	154.55	154.50	-7.1	16,082	-0.04%
2021/11/16	2	152.00	5	151.20	151.00	-3	16,201	-0.02%
2021/11/15	15	153.47	4	154.63	153.50	11	16,248	0.07%
2021/11/12	31	154.48	65	155.62	154.00	-34	16,476	-0.21%
2021/11/11	8	154.06	3.1	153.51	153.00	5	16,472	0.03%
2021/11/10	22	151.93	34	152.53	154.00	-12	16,671	-0.07%
2021/11/09	44.1	157.42	55.1	156.04	155.50	-11	16,820	-0.07%
2021/11/08	4.1	149.88	32	149.66	150.50	-28	16,970	-0.16%
2021/11/05	13	146.15	15	146.23	144.50	-2	17,155	-0.01%
2021/11/04	47.2	149.48	15.3	146.07	143.50	31.9	17,580	0.18%
2021/11/03	51.4	153.69	9	151.61	151.50	42.4	17,469	0.24%
2021/11/02	17	158.71	52.1	159.18	158.00	-35.1	17,754	-0.20%
2021/11/01	13	147.15	20	147.68	148.50	-7	17,649	-0.04%
2021/10/29	2	143.25	4	142.50	144.50	-2	17,622	-0.01%
2021/10/28	20.4	145.85	3	146.50	143.00	17.4	17,507	0.10%
2021/10/27	1	148.00	14	147.57	149.00	-13	17,344	-0.07%
2021/10/26	10	145.50	3	145.00	143.50	7	17,224	0.04%
2021/10/25	2	140.50	3	140.33	141.00	-1	17,090	-0.01%
2021/10/22	3	142.33	3	141.00	143.50	0	17,034	0.00%
2021/10/21	17	145.76	9	145.00	143.00	8	16,896	0.05%
2021/10/20	8	147.38	6	147.66	146.50	2	16,829	0.01%
2021/10/19	11	141.27	19	142.29	145.50	-8	16,704	-0.05%
2021/10/18	10	140.50	0	0.00	140.50	10	16,617	0.06%
2021/10/15	3	145.17	2	145.25	144.00	1	16,585	0.01%
2021/10/14	0	140.50	2	141.50	140.50	-2	16,358	-0.01%
2021/10/13	8	138.13	8	139.44	138.00	0	16,360	0.00%
2021/10/12	1	141.50	1	141.50	141.00	0	16,162	0.00%
2021/10/08	10.1	148.74	4	147.88	147.00	6.1	16,055	0.04%
2021/10/07	7.1	149.73	6	150.08	150.00	1.1	15,897	0.01%
2021/10/06	4.1	149.75	6	148.58	149.00	-2	15,732	-0.01%
2021/10/05	28	141.64	24	142.19	145.50	4	15,557	0.03%
2021/10/04	7	147.71	7	144.29	144.00	0	15,271	0.00%
2021/10/01	1	146.50	1.1	145.59	149.00	-0.1	15,191	0.00%
2021/09/30	9	150.16	13	148.27	151.50	-4	15,062	-0.03%
2021/09/29	10	147.20	5.2	143.90	144.50	4.8	14,878	0.03%
2021/09/28	4	151.75	17	155.24	155.50	-13	14,638	-0.09%
2021/09/27	14	155.43	11	157.45	154.50	3	14,562	0.02%
2021/09/24	15	156.23	6	156.75	157.50	9	14,499	0.06%
2021/09/23	19	154.53	5	153.40	152.00	14	14,371	0.10%
2021/09/22	21.1	154.41	5	154.00	154.00	16.1	14,150	0.11%
2021/09/17	9	159.17	10	159.50	162.00	-1	13,947	-0.01%
2021/09/16	7	158.29	6	157.17	157.00	1	13,727	0.01%
2021/09/15	9	158.78	5	157.60	158.50	4	13,534	0.03%
2021/09/14	24.2	163.25	21.2	161.72	160.00	3.1	13,350	0.02%
2021/09/13	30.1	169.25	21	168.17	162.00	9.1	13,011	0.07%
2021/09/10	31	170.63	53	170.63	173.50	-22	12,479	-0.18%
2021/09/09	64	160.22	52	160.66	164.00	12	11,860	0.10%
2021/09/08	35	162.99	36.3	162.00	158.00	-1.3	11,556	-0.01%
2021/09/07	44.1	166.57	45	165.21	171.50	-1	11,313	-0.01%
2021/09/06	39	166.15	108.1	162.15	165.00	-69.1	10,853	-0.64%	大賣/
2021/09/03	60	158.38	48.5	158.73	158.50	11.5	10,229	0.11%
2021/09/02	6.1	155.48	6.1	153.93	153.00	0	9,846	0.00%
2021/09/01	5	150.00	4	149.63	151.00	1	9,499	0.01%
2021/08/31	4.6	146.25	7.1	146.73	148.00	-2.5	9,384	-0.03%
2021/08/30	30	149.12	4	148.88	149.00	26	9,304	0.28%
2021/08/27	45	148.33	5.1	148.81	148.50	39.9	9,135	0.44%
2021/08/26	8	148.31	9	147.06	144.00	-1	8,977	-0.01%
2021/08/25	30.2	149.20	30	148.67	145.50	0.1	8,809	0.00%
2021/08/24	10	142.60	16	142.72	142.50	-6	8,417	-0.07%
2021/08/23	52	139.17	48	140.22	138.50	4	8,223	0.05%
2021/08/20	9	133.00	4	131.38	131.50	5	8,078	0.06%
2021/08/19	2	135.75	3	136.83	136.00	-1	8,033	-0.01%
2021/08/18	8	135.69	13.2	136.82	137.00	-5.2	7,956	-0.07%
2021/08/17	11	136.36	4	135.50	136.50	7	7,737	0.09%
2021/08/16	7	137.00	10	136.55	137.50	-3	7,663	-0.04%
2021/08/13	3	144.17	3	141.50	141.50	0	7,476	0.00%
2021/08/12	29	147.53	27	147.20	145.00	2	7,264	0.03%
2021/08/11	19	145.00	18	145.86	144.00	1	6,871	0.01%
2021/08/10	50	150.10	54	150.87	146.50	-4	6,610	-0.06%
2021/08/09	5	144.50	5	143.59	143.00	0	6,104	0.00%
2021/08/06	62.1	146.93	64	146.52	143.00	-1.9	6,073	-0.03%
2021/08/05	39	141.89	39.4	142.99	146.50	-0.4	5,508	-0.01%
2021/08/04	0	0.00	11	133.14	133.50	-11	4,873	-0.23%
2021/08/02	3	119.50	7.1	118.55	120.00	-4.1	4,890	-0.08%
2021/07/30	0	0.00	4	115.63	115.50	-4	4,889	-0.08%
2021/07/29	0	0.00	0.4	114.31	113.50	-0.4	5,004	-0.01%
2021/07/28	4.4	110.93	3	111.00	111.50	1.4	5,217	0.03%
2021/07/27	0	0.00	0.4	114.25	113.50	-0.4	5,298	-0.01%
2021/07/21	2	116.25	1	115.50	116.50	1	5,530	0.02%
2021/07/20	1	114.00	1	113.50	114.00	0	5,603	0.00%
2021/07/19	5.4	111.59	5	112.80	113.00	0.4	5,590	0.01%
2021/07/16	3	117.67	3	117.00	117.50	0	5,552	0.00%
2021/07/15	5	119.80	1	120.00	120.00	4	5,554	0.07%
2021/07/14	1.1	118.05	0.2	117.99	118.50	0.9	5,539	0.02%
2021/07/13	1.6	120.63	6	119.50	119.00	-4.4	5,563	-0.08%
2021/07/12	4	115.38	2	115.75	116.00	2	5,611	0.04%
2021/07/08	2	114.76	1	115.00	115.00	1	5,758	0.02%
2021/07/07	2	115.75	1	116.50	116.50	1	5,808	0.02%
2021/07/06	1	116.00	0	0.00	115.50	1	5,958	0.02%
2021/07/05	1.4	118.26	1	119.00	118.00	0.4	6,113	0.01%
2021/07/02	2	117.50	0	0.00	117.50	2	6,157	0.03%
2021/06/30	1	118.50	4	119.00	118.00	-3	6,327	-0.05%
2021/06/28	1	116.50	0	0.00	116.00	1	6,417	0.02%
2021/06/25	21	118.02	0	0.00	117.50	21	6,458	0.33%
2021/06/24	1.1	118.09	0	0.00	118.00	1.1	6,472	0.02%
2021/06/23	1	118.00	4	119.00	120.50	-3	6,502	-0.05%
2021/06/22	1.3	117.96	0	0.00	118.00	1.3	6,580	0.02%
2021/06/21	1	119.50	1.1	120.00	121.00	-0.1	6,606	0.00%
2021/06/18	0	0.00	1	123.50	122.00	-1	6,651	-0.02%
2021/06/17	1	120.00	4.4	120.78	123.50	-3.4	6,636	-0.05%
2021/06/16	3.1	123.00	3.1	125.50	121.50	0	6,721	0.00%
2021/06/15	5	122.70	10.2	122.72	124.00	-5.2	6,686	-0.08%
2021/06/11	2	117.25	4.1	117.62	117.50	-2.1	6,690	-0.03%
2021/06/10	0	0.00	4	116.38	116.00	-4	6,782	-0.06%
2021/06/08	1	115.00	1	116.00	114.50	0	6,997	0.00%
2021/06/07	4	113.50	1	114.00	113.50	3	7,198	0.04%
2021/06/04	0	0.00	1	114.50	114.00	-1	7,374	-0.01%
2021/06/03	5.2	114.60	1	115.00	115.00	4.2	7,573	0.05%
2021/06/02	5.1	115.40	4.1	114.93	116.00	1	7,656	0.01%
2021/06/01	0.2	116.75	0	0.00	117.50	0.2	7,776	0.00%
2021/05/31	4	117.13	5.2	117.75	118.00	-1.2	7,947	-0.02%
2021/05/28	8.1	116.81	10	117.75	117.00	-1.9	8,124	-0.02%
2021/05/27	0.2	114.00	0	0.00	116.50	0.2	8,110	0.00%
2021/05/26	0	0.00	1.1	112.55	113.00	-1.1	8,165	-0.01%
2021/05/25	10	111.10	2	109.50	112.50	8	8,145	0.10%
2021/05/24	2.1	107.74	2	108.00	108.00	0.1	8,137	0.00%
2021/05/21	2	108.50	8.2	108.62	109.00	-6.2	8,204	-0.08%
2021/05/18	3	107.17	2	106.50	108.50	1	8,350	0.01%
2021/05/17	1	103.50	6	104.33	104.50	-5	8,383	-0.06%
2021/05/14	8.4	106.97	4	106.38	105.50	4.4	8,318	0.05%
2021/05/13	12.1	109.84	17.3	108.97	110.00	-5.2	8,342	-0.06%
2021/05/12	18.1	104.12	14	104.96	101.50	4.1	8,514	0.05%
2021/05/11	8	111.19	2.3	110.52	109.50	5.7	8,481	0.07%
2021/05/10	1	115.50	8	115.13	114.50	-7	8,426	-0.08%
2021/05/06	5.1	111.02	7	115.36	112.50	-1.9	8,587	-0.02%
2021/05/05	9.1	112.10	3	110.83	110.50	6.1	8,498	0.07%
2021/05/04	2	113.00	3	113.00	116.00	-1	8,429	-0.01%
2021/05/03	0	0.00	2	118.00	115.00	-2	8,682	-0.02%
2021/04/29	1	119.00	0.3	119.50	119.50	0.8	8,761	0.01%
2021/04/28	3.4	118.70	1.3	119.65	120.00	2.1	8,781	0.02%
2021/04/27	2.1	118.52	3	119.50	119.50	-0.9	8,896	-0.01%
2021/04/26	3.1	119.00	3	119.00	118.50	0.1	8,923	0.00%
2021/04/23	0	0.00	8.4	115.48	116.50	-8.4	8,894	-0.09%
2021/04/21	8.2	113.00	2.1	113.76	113.50	6.1	9,049	0.07%
2021/04/20	4.2	114.64	0	0.00	115.00	4.2	9,224	0.05%
2021/04/19	0	0.00	2.3	116.59	116.00	-2.3	9,243	-0.02%
2021/04/16	0.3	116.50	7.5	115.81	116.50	-7.2	9,284	-0.08%
2021/04/15	2.3	112.91	2	112.75	114.00	0.3	9,303	0.00%
2021/04/14	11.5	113.57	3.4	114.20	113.00	8.2	9,305	0.09%
2021/04/13	3	116.50	5	117.10	116.50	-2	9,261	-0.02%
2021/04/12	5	116.30	4	118.13	116.00	1	9,214	0.01%
2021/04/09	1	113.50	7.6	115.73	116.50	-6.6	9,116	-0.07%
2021/04/08	4.2	111.72	7	112.14	112.50	-2.9	8,994	-0.03%
2021/04/07	2.5	110.50	1	109.50	111.00	1.5	8,990	0.02%
2021/04/06	3	111.50	10	111.65	112.00	-7	8,939	-0.08%
2021/04/01	0	109.50	4	109.63	110.00	-4	8,882	-0.04%
2021/03/31	4	108.25	1	110.00	108.00	3	8,830	0.03%
2021/03/30	2	109.00	5	109.90	110.00	-3	8,746	-0.03%
2021/03/29	3	108.33	0.1	108.00	108.00	2.9	8,695	0.03%
2021/03/26	0.3	107.50	0	0.00	107.00	0.3	8,690	0.00%
2021/03/25	1	104.00	1	105.00	106.00	0	8,666	0.00%
2021/03/24	2.1	105.76	5	105.50	105.50	-2.9	8,611	-0.03%
2021/03/23	2	109.00	2	109.75	108.50	0	8,634	0.00%
2021/03/22	0	0.00	2	108.00	109.50	-2	8,623	-0.02%
2021/03/19	3	106.50	1	106.50	108.00	2	8,674	0.02%
2021/03/18	4.2	108.29	10	109.15	109.00	-5.8	8,613	-0.07%
2021/03/17	11.2	108.04	10.4	108.55	106.00	0.7	8,614	0.01%
2021/03/16	3.2	107.78	14.1	107.32	108.50	-10.9	8,584	-0.13%
2021/03/15	2.2	105.84	1	106.00	106.00	1.2	8,767	0.01%
2021/03/12	2	105.50	9	105.50	106.50	-7	9,054	-0.08%
2021/03/11	1.1	101.57	2	102.75	102.00	-1	9,045	-0.01%
2021/03/10	12	101.17	1	100.50	100.50	11	8,877	0.12%
2021/03/09	39.1	101.89	23	100.13	102.50	16.1	8,724	0.18%
2021/03/08	7.1	104.71	3	103.67	103.50	4.1	8,592	0.05%
2021/03/05	6	105.67	7	105.64	106.00	-1	8,532	-0.01%
2021/03/04	6	109.75	1	108.50	108.50	5	8,465	0.06%
2021/03/03	13	111.65	2	112.50	112.50	11	8,319	0.13%
2021/03/02	3	115.17	0	0.00	115.00	3	8,190	0.04%
2021/02/26	13.1	117.77	7	117.50	116.00	6.1	8,162	0.07%
2021/02/25	2	122.75	5	123.70	122.50	-3	8,089	-0.04%
2021/02/24	6.6	123.27	8	122.94	122.00	-1.4	8,444	-0.02%
2021/02/23	8.8	122.27	1	122.00	122.00	7.8	8,511	0.09%
2021/02/22	4.1	124.77	3	124.67	125.50	1.1	8,435	0.01%
2021/02/19	2	123.25	3	124.83	124.50	-1	8,413	-0.01%
2021/02/18	5.2	123.82	5	123.90	123.50	0.2	8,373	0.00%
2021/02/17	15	127.53	9	127.22	126.50	6	8,278	0.07%
2021/02/05	5	127.40	2	127.50	126.00	3	8,186	0.04%
2021/02/04	15.9	127.38	18	125.64	126.50	-2.2	8,143	-0.03%
2021/02/03	26.1	123.89	52	124.96	127.00	-26	8,047	-0.32%
2021/02/02	2.1	118.00	10.6	118.50	118.00	-8.5	7,806	-0.11%
2021/02/01	3.2	111.81	2.2	112.55	115.00	1	7,775	0.01%
2021/01/29	7.2	116.10	1	117.00	112.00	6.2	7,766	0.08%
2021/01/28	41.4	120.08	36	118.68	117.00	5.4	7,864	0.07%
2021/01/27	7	123.00	9	124.67	122.50	-2	7,762	-0.03%
2021/01/26	27	126.28	10	126.00	123.00	17	7,665	0.22%
2021/01/25	12	128.92	5	128.30	129.50	7	7,524	0.09%
2021/01/22	0	0.00	8.2	122.41	123.00	-8.2	7,177	-0.11%
2021/01/21	3.1	120.97	3	121.17	120.00	0.1	7,023	0.00%
2021/01/20	3	120.17	4	119.50	120.00	-1	6,918	-0.01%
2021/01/19	3	120.00	5	119.10	118.50	-2	6,791	-0.03%
2021/01/18	4.1	114.65	5.1	116.09	116.50	-1	6,711	-0.01%
2021/01/15	13.2	119.51	5	119.20	117.50	8.2	6,677	0.12%
2021/01/14	8.1	121.63	6	121.50	122.00	2.1	6,525	0.03%
2021/01/13	15.1	120.85	17	120.68	124.00	-1.9	6,448	-0.03%
2021/01/12	5	116.50	5	117.60	117.00	0	6,247	0.00%
2021/01/11	3	117.17	20.2	117.51	118.00	-17.2	6,198	-0.28%
2021/01/08	15	116.43	5	116.80	116.00	10	6,139	0.16%
2021/01/07	5	112.80	10	113.45	116.00	-5	6,030	-0.08%
2021/01/06	8	112.88	5	113.70	113.00	3	6,036	0.05%
2021/01/05	1	113.00	4	113.25	114.00	-3	6,040	-0.05%
2021/01/04	11.2	113.61	2	114.00	114.00	9.2	6,119	0.15%
2020/12/31	6	115.67	16	115.09	116.00	-10	6,241	-0.16%
2020/12/30	6	113.00	0.1	115.50	113.50	5.9	6,217	0.09%
2020/12/29	8	114.75	1	114.00	114.00	7	6,249	0.11%
2020/12/28	11	114.73	6	115.33	118.00	5	6,298	0.08%
2020/12/25	4	114.38	2	115.25	115.00	2	6,405	0.03%
2020/12/24	3	114.17	4	114.88	114.50	-1	6,624	-0.01%
2020/12/23	5	114.40	3	114.67	114.50	2	6,829	0.03%
2020/12/22	5	113.70	4	115.63	114.50	1	6,881	0.01%
2020/12/21	4	113.88	4	115.13	115.50	0	6,899	0.00%
2020/12/18	0	0.00	2	116.50	116.00	-2	6,886	-0.03%
2020/12/17	7	114.93	11	115.91	115.00	-4	6,863	-0.06%
2020/12/16	6	113.42	3	114.50	112.50	3	6,773	0.04%
2020/12/15	9	113.61	3	113.83	112.50	6	6,713	0.09%
2020/12/14	3.1	114.52	1	115.50	116.00	2.1	6,632	0.03%
2020/12/11	9	115.28	6	114.50	116.00	3	6,635	0.05%
2020/12/10	10.1	119.16	8.5	118.86	117.50	1.6	6,563	0.02%
2020/12/09	23	126.02	16	124.81	123.50	7	6,475	0.11%
2020/12/08	39.1	119.86	36	120.65	125.50	3.1	6,235	0.05%
2020/12/07	8	112.19	8	113.56	114.50	0	5,911	0.00%
2020/12/04	1.5	107.67	3	108.33	109.00	-1.5	5,764	-0.03%
2020/12/02	1	107.50	5	107.70	109.00	-4	5,925	-0.07%
2020/12/01	1	104.50	1.2	106.17	107.00	-0.2	5,917	0.00%
2020/11/30	3	105.83	0	0.00	105.00	3	5,993	0.05%
2020/11/27	2	107.00	0	0.00	107.00	2	5,923	0.03%
2020/11/26	0.2	105.00	0.1	106.00	105.00	0.1	5,935	0.00%
2020/11/25	0	0.00	1	106.50	106.50	-1	6,016	-0.02%
2020/11/24	2	105.25	6	107.33	105.50	-4	5,976	-0.07%
2020/11/23	39	111.13	32	111.50	108.00	7	5,890	0.12%
2020/11/20	5	103.30	19	101.37	105.00	-14	5,579	-0.25%
2020/11/19	2	98.45	1	99.00	99.00	1	5,559	0.02%
2020/11/18	2	98.70	3	99.50	99.50	-1	5,642	-0.02%
2020/11/17	4.1	98.70	4	98.88	99.00	0.1	5,692	0.00%
2020/11/16	4	97.63	6	98.15	98.50	-2	5,723	-0.03%
2020/11/13	11	96.65	5	96.10	96.10	6	5,757	0.10%
2020/11/12	3	97.33	1	98.40	97.60	2	5,754	0.03%
2020/11/11	5.7	97.98	1	99.00	98.00	4.7	5,755	0.08%
2020/11/10	7.3	98.97	3	98.43	98.30	4.3	5,774	0.07%
2020/11/09	2	102.50	7	103.43	103.00	-5	5,794	-0.09%
2020/11/06	0	0.00	6	100.50	100.50	-6	5,810	-0.10%
2020/11/05	16	99.74	29	99.87	100.00	-13	5,873	-0.22%
2020/11/04	3	95.23	3	95.57	96.20	0	5,758	0.00%
2020/11/03	2	93.80	0	0.00	93.90	2	5,943	0.03%
2020/11/02	2	92.91	1	93.80	93.60	1	6,338	0.02%
2020/10/29	0	0.00	1	94.50	94.20	-1	6,545	-0.02%
2020/10/28	2	94.60	1	94.40	95.10	1	6,606	0.02%
2020/10/27	8	93.86	2	94.15	94.50	6	6,680	0.09%
2020/10/26	1	95.70	0	0.00	95.40	1	6,777	0.01%
2020/10/23	5	95.02	0	0.00	95.40	5	6,931	0.07%
2020/10/22	4	96.43	0	0.00	96.20	4	7,492	0.05%
2020/10/21	2	97.60	0	0.00	97.10	2	7,886	0.03%
2020/10/20	0	0.00	1	97.60	98.50	-1	8,046	-0.01%
2020/10/19	1	97.10	0	0.00	97.10	1	8,531	0.01%
2020/10/16	1	97.60	1	98.10	98.20	0	8,724	0.00%
2020/10/15	24	99.40	24	98.60	98.50	0	8,772	0.00%
2020/10/14	5	99.08	4	99.40	99.40	1	8,800	0.01%
2020/10/13	1	98.30	2	99.45	98.50	-1	8,855	-0.01%
2020/10/12	6	97.73	6.4	98.49	99.00	-0.4	8,854	0.00%
2020/10/08	24	97.78	29	99.65	98.50	-5	8,817	-0.06%
2020/10/07	12	96.60	12	96.75	96.50	0	8,698	0.00%
2020/10/06	0	0.00	18	96.54	96.70	-18	8,709	-0.21%
2020/10/05	10	95.30	11	97.19	95.30	-1	8,729	-0.01%
2020/09/30	2	93.50	4	96.38	96.10	-2	8,722	-0.02%
2020/09/29	19	98.48	30	98.91	95.00	-11	8,693	-0.13%
2020/09/28	51	94.92	69	94.99	97.80	-18	8,607	-0.21%
2020/09/25	22	90.48	23	90.44	89.10	-1	8,528	-0.01%
2020/09/24	12	90.77	24	91.31	90.80	-12	8,630	-0.14%
2020/09/23	17	92.99	15	93.30	93.60	2	8,682	0.02%
2020/09/22	5	92.90	6	93.65	92.70	-1	8,722	-0.01%
2020/09/21	2	93.75	1	93.40	93.50	1	8,745	0.01%
2020/09/17	8	95.90	7	95.50	95.60	1	8,775	0.01%
2020/09/16	10	96.80	9	96.00	95.60	1	8,794	0.01%
2020/09/15	9	96.88	8	96.59	96.00	1	8,783	0.01%
2020/09/14	2	98.10	0	0.00	97.90	2	8,745	0.02%
2020/09/11	10	96.53	9	96.77	97.40	1	8,687	0.01%
2020/09/10	0.4	97.30	5	97.62	97.30	-4.6	8,638	-0.05%
2020/09/09	4	94.23	3	95.43	96.20	1	8,636	0.01%
2020/09/08	5	97.02	5	96.58	96.00	0	8,629	0.00%
2020/09/07	10	97.87	13	97.67	96.50	-3	8,619	-0.03%
2020/09/04	26	94.09	21	93.52	93.80	5	8,487	0.06%
2020/09/03	10	94.68	24	95.43	96.00	-14	8,459	-0.17%
2020/09/02	0	0.00	1	94.20	94.60	-1	8,345	-0.01%
2020/09/01	5	93.30	1	93.90	93.10	4	8,348	0.05%
2020/08/31	21	94.92	13	95.10	93.50	8	8,317	0.10%
2020/08/28	2	93.80	31	93.55	93.90	-29	8,160	-0.36%
2020/08/27	6	94.12	1	94.40	93.30	5	8,141	0.06%
2020/08/26	4	93.70	3	94.80	93.70	1	8,112	0.01%
2020/08/25	6	93.45	16	93.91	94.40	-10	8,088	-0.12%
2020/08/24	4	91.58	13	91.22	91.90	-9	8,028	-0.11%
2020/08/21	8	86.80	20	87.10	88.30	-12	7,952	-0.15%
2020/08/20	26	86.20	29	84.72	84.80	-3	7,882	-0.04%
2020/08/19	5	90.38	7	90.89	89.50	-2	7,851	-0.03%
2020/08/18	2	90.45	1	89.90	89.60	1	7,794	0.01%
2020/08/17	2	90.60	1	90.60	90.30	1	7,790	0.01%
2020/08/14	1	91.00	0	0.00	91.50	1	7,809	0.01%
2020/08/13	2	90.50	12	90.68	91.40	-10	7,764	-0.13%
2020/08/12	9	87.68	2	87.40	88.20	7	7,641	0.09%
2020/08/11	1	89.60	8	89.71	89.90	-7	7,618	-0.09%
2020/08/10	16	88.26	3	88.63	87.20	13	7,603	0.17%
2020/08/07	42	90.95	33	90.46	89.70	9	7,614	0.12%
2020/08/06	72	94.26	51	92.76	92.10	21	7,480	0.28%
2020/08/05	15	95.07	18	95.11	97.70	-3	7,132	-0.04%
2020/08/04	10	92.79	9	93.24	93.10	1	6,992	0.01%
2020/08/03	4	94.03	7	94.27	93.20	-3	6,925	-0.04%
2020/07/31	3	95.40	6	95.67	95.20	-3	6,880	-0.04%
2020/07/30	9	96.23	14	95.93	95.10	-5	6,820	-0.07%
2020/07/29	14	95.03	20	95.36	95.20	-6	6,724	-0.09%
2020/07/28	51	97.05	46	99.53	95.50	5	6,632	0.08%
2020/07/27	54	94.38	34	94.71	93.90	20	6,091	0.33%
2020/07/24	24	89.63	5	90.36	89.00	19	5,776	0.33%
2020/07/23	68	94.33	17	93.64	91.30	51	5,658	0.90%
2020/07/22	10	86.12	7	86.99	90.70	3	5,280	0.06%
2020/07/21	5	82.80	5	83.08	82.50	0	5,158	0.00%
2020/07/20	1	81.20	2	81.30	81.20	-1	5,127	-0.02%
2020/07/17	7	81.97	30	82.52	81.20	-23	5,099	-0.45%
2020/07/16	0	0.00	2	83.40	83.00	-2	5,024	-0.04%
2020/07/15	3	83.07	0	0.00	82.30	3	5,011	0.06%
2020/07/14	9	82.36	7	82.59	82.60	2	5,031	0.04%
2020/07/13	2	82.20	0	0.00	82.30	2	5,060	0.04%
2020/07/10	2	81.70	0	0.00	82.00	2	5,176	0.04%
2020/07/09	0	0.00	2	80.55	81.00	-2	5,203	-0.04%
2020/07/08	5	81.50	0	0.00	81.50	5	5,184	0.10%
2020/07/07	3	83.40	3	83.57	81.90	0	5,238	0.00%
2020/07/06	3	78.80	2	79.10	80.30	1	5,212	0.02%
2020/07/03	3	79.40	2	79.50	80.90	1	5,215	0.02%
2020/07/02	0	0.00	1	79.00	79.10	-1	5,189	-0.02%
2020/07/01	1	78.60	0	0.00	78.60	1	5,144	0.02%
2020/06/29	4	78.23	2	78.20	77.50	2	5,212	0.04%
2020/06/24	1	78.90	3	78.57	78.30	-2	5,290	-0.04%
2020/06/23	4	77.78	1	78.10	77.90	3	5,423	0.06%
2020/06/22	1	78.70	1	77.90	78.30	0	5,525	0.00%
2020/06/19	0	0.00	3	77.03	77.00	-3	5,594	-0.05%
2020/06/18	1	77.00	0	0.00	77.00	1	5,675	0.02%
2020/06/17	1	77.00	0	0.00	77.10	1	5,737	0.02%
2020/06/16	1	76.80	1	76.90	77.00	0	6,005	0.00%
2020/06/15	1	76.00	2	75.95	76.00	-1	6,083	-0.02%
2020/06/12	4	75.58	1	75.50	75.70	3	6,087	0.05%
2020/06/11	1	76.90	1	78.20	77.20	0	6,109	0.00%
2020/06/10	7	76.69	6	76.55	77.20	1	6,099	0.02%
2020/06/08	2.4	74.83	3	74.97	75.80	-0.6	6,305	-0.01%
2020/06/05	1	74.40	2	74.50	74.40	-1	6,300	-0.02%
2020/06/04	3	73.67	2	73.50	73.60	1	6,361	0.02%
2020/06/03	4	73.40	8	73.76	73.40	-4	6,422	-0.06%
2020/06/02	2	73.75	3	74.13	73.20	-1	6,435	-0.02%
2020/06/01	2	73.05	0	0.00	73.40	2	6,440	0.03%
2020/05/29	0	0.00	3	73.50	73.50	-3	6,453	-0.05%
2020/05/26	0	0.00	22	71.97	71.20	-22	6,514	-0.34%
2020/05/25	2	69.40	10	70.39	71.50	-8	6,524	-0.12%
2020/05/22	0	0.00	1	69.70	69.50	-1	6,581	-0.02%
2020/05/21	8	68.89	4	69.30	69.90	4	6,735	0.06%
2020/05/20	4	68.33	1	68.90	68.40	3	6,756	0.04%
2020/05/19	1	68.70	5	68.60	68.50	-4	6,748	-0.06%
2020/05/18	7	68.46	5	68.92	67.60	2	6,734	0.03%
2020/05/15	31	71.22	17	70.21	70.10	14	6,724	0.21%
2020/05/14	19	74.01	15	74.23	71.70	4	6,681	0.06%
2020/05/13	22	72.21	7	72.26	72.80	15	6,547	0.23%
2020/05/12	0.5	70.80	0	0.00	70.80	0.5	6,516	0.01%
2020/05/11	5.5	70.45	2	70.75	70.20	3.5	6,516	0.05%
2020/05/08	1	70.60	2	71.00	70.40	-1	6,544	-0.02%
2020/05/07	1.7	69.68	3	70.13	69.80	-1.3	6,537	-0.02%
2020/05/06	1.3	69.70	1	70.00	69.30	0.3	6,582	0.00%
2020/05/05	3	69.60	3	70.07	69.30	0	6,624	0.00%
2020/05/04	7	68.51	6	69.37	69.50	1	6,636	0.02%
2020/04/30	5.5	69.17	11	69.48	69.90	-5.5	6,624	-0.08%
2020/04/29	1.5	68.30	0	0.00	68.60	1.5	6,573	0.02%
2020/04/28	4	68.05	9	68.00	68.40	-5	6,512	-0.08%
2020/04/27	3.5	67.66	8	67.90	67.60	-4.5	6,581	-0.07%
2020/04/24	4.5	66.62	1	67.00	66.80	3.5	6,522	0.05%
2020/04/23	4.5	67.67	0	0.00	67.30	4.5	6,469	0.07%
2020/04/22	2.5	66.82	6	66.50	67.50	-3.5	6,486	-0.05%
2020/04/21	2	67.00	9	66.60	66.50	-7	6,537	-0.11%
2020/04/20	0	0.00	1	68.00	68.00	-1	6,663	-0.02%
2020/04/17	5	69.04	16	68.59	68.20	-11	6,683	-0.16%
2020/04/16	5	68.02	25	68.22	67.70	-20	6,616	-0.30%
2020/04/15	4	67.55	3	67.83	68.00	1	6,543	0.02%
2020/04/14	27.5	64.98	2	64.75	65.50	25.5	6,409	0.40%
2020/04/13	6	63.35	0	0.00	63.00	6	6,323	0.09%
2020/04/10	10	62.80	4	62.70	62.90	6	6,302	0.10%
2020/04/09	4	61.98	5	62.02	62.40	-1	6,216	-0.02%
2020/04/08	9.5	61.11	3	61.37	61.60	6.5	6,163	0.11%
2020/04/07	7.5	60.34	11	60.20	61.20	-3.5	6,065	-0.06%
2020/04/06	6.5	59.25	2	58.95	59.50	4.5	6,009	0.07%
2020/04/01	5.5	58.95	0	0.00	58.90	5.5	6,190	0.09%
2020/03/31	10.5	58.70	7	58.96	59.30	3.5	6,153	0.06%
2020/03/30	2.5	58.64	1	58.90	58.60	1.5	6,083	0.02%
2020/03/27	18.5	60.21	30.4	60.23	60.50	-11.9	5,973	-0.20%
2020/03/26	16.5	58.03	21	58.74	59.00	-4.5	5,822	-0.08%
2020/03/25	19	59.31	2	59.85	59.00	17	5,718	0.30%
2020/03/24	14.5	56.89	13	57.12	56.70	1.5	5,656	0.03%
2020/03/23	6	55.73	13	56.12	55.00	-7	5,687	-0.12%
2020/03/20	20	59.27	4	60.38	58.90	16	5,750	0.28%
2020/03/19	6	59.37	0	0.00	57.60	6	5,614	0.11%
2020/03/18	8	63.26	29	64.06	64.00	-21	5,639	-0.37%
2020/03/17	23.8	66.95	4	65.58	65.00	19.8	5,724	0.34%
2020/03/16	4	69.10	4	69.80	67.00	0	5,852	0.00%
2020/03/13	5.6	67.30	22	66.82	70.00	-16.5	5,922	-0.28%
2020/03/12	2	70.15	2	70.10	71.40	0	5,974	0.00%
2020/03/11	0.4	72.00	0	0.00	71.80	0.4	6,038	0.01%
2020/03/10	1.3	73.19	1	72.40	72.00	0.3	6,380	0.00%
2020/03/09	6	73.40	12	73.50	72.90	-6	6,726	-0.09%
2020/03/06	2	74.80	0	0.00	74.50	2	6,781	0.03%
2020/03/05	9.3	75.31	5	75.32	75.10	4.3	6,804	0.06%
2020/03/04	3.3	74.63	1	75.40	74.70	2.3	6,847	0.03%
2020/03/03	0.3	75.00	0	0.00	75.10	0.3	6,861	0.00%
2020/03/02	9	74.46	10	74.79	74.00	-1	6,891	-0.01%
2020/02/27	7	74.10	18	74.01	74.20	-11	7,119	-0.15%
2020/02/26	11	74.55	3	74.87	74.90	8	7,176	0.11%
2020/02/25	1	74.00	7	74.53	75.30	-6	7,200	-0.08%
2020/02/24	17	74.55	5	74.56	74.00	12	7,139	0.17%
2020/02/20	5	78.20	4	77.98	77.70	1	6,922	0.01%
2020/02/19	0.5	78.00	0	0.00	78.00	0.5	6,909	0.01%
2020/02/18	0	0.00	2	77.90	77.90	-2	6,943	-0.03%
2020/02/17	13	78.52	9	79.10	78.30	4	6,895	0.06%
2020/02/14	3	78.87	1	78.90	79.00	2	6,821	0.03%
2020/02/13	1	79.30	2	79.30	78.80	-1	6,802	-0.01%
2020/02/12	3	77.93	9	77.92	78.50	-6	6,766	-0.09%
2020/02/11	6	77.12	1	77.30	77.00	5	6,714	0.07%
2020/02/10	1	76.30	1	78.00	76.90	0	6,668	0.00%
2020/02/07	4	77.98	0	0.00	77.70	4	6,662	0.06%
2020/02/06	1	77.40	4	78.03	78.90	-3	6,644	-0.05%
2020/02/05	5	76.32	3	77.00	76.50	2	6,663	0.03%
2020/02/03	0	0.00	2	74.40	74.50	-2	6,676	-0.03%
2020/01/31	0.3	75.50	1	75.90	75.20	-0.7	6,658	-0.01%
2020/01/30	8	74.93	10	74.69	75.00	-2	6,642	-0.03%
2020/01/20	2	79.75	2	79.80	79.30	0	6,534	0.00%
2020/01/17	1	80.40	1	80.00	79.60	0	6,488	0.00%
2020/01/16	2.3	80.04	1	79.70	80.10	1.3	6,522	0.02%
2020/01/15	9	82.07	7	81.76	81.00	2	6,483	0.03%
2020/01/14	6	82.20	9	81.59	83.10	-3	6,389	-0.05%
2020/01/13	1.3	78.22	13	79.17	79.80	-11.7	6,228	-0.19%
2020/01/10	4	77.58	3	77.90	77.50	1	6,176	0.02%
2020/01/09	0.3	77.80	0	0.00	77.50	0.3	6,167	0.01%
2020/01/08	2	76.80	3	76.70	76.80	-1	6,204	-0.02%
2020/01/07	0.3	77.40	2	77.40	77.40	-1.7	6,196	-0.03%
2020/01/06	3.3	77.68	0	0.00	77.50	3.3	6,168	0.05%
2020/01/03	9	78.40	8	78.00	78.00	1	6,122	0.02%
2020/01/02	2	79.05	0	0.00	78.80	2	6,067	0.03%
2019/12/31	2	79.30	1	79.20	79.30	1	6,019	0.02%
2019/12/30	14.3	80.84	15	80.57	80.20	-0.7	6,024	-0.01%
2019/12/27	13.3	80.01	14	80.29	80.00	-0.7	5,985	-0.01%
2019/12/26	3.3	77.90	1	78.00	78.10	2.3	5,767	0.04%
2019/12/25	12	78.47	19	77.61	78.30	-7	5,805	-0.12%
2019/12/24	4	76.40	0	0.00	76.40	4	5,900	0.07%
2019/12/23	1	77.50	2	77.65	77.80	-1	5,891	-0.02%
2019/12/20	0	0.00	6	77.38	77.20	-6	5,915	-0.10%
2019/12/19	4	77.93	0	0.00	77.70	4	5,892	0.07%
2019/12/18	13	79.24	16	79.82	78.70	-3	5,851	-0.05%
2019/12/17	4	78.23	2	77.95	78.60	2	5,747	0.03%
2019/12/16	5.3	77.43	2	77.60	77.30	3.3	5,662	0.06%
2019/12/13	2.3	77.34	16	76.70	77.00	-13.7	5,630	-0.24%
2019/12/12	9.3	77.08	2	77.05	77.00	7.3	5,505	0.13%
2019/12/11	3	76.23	0	0.00	77.40	3	5,432	0.06%
2019/12/10	13	76.55	2	75.95	76.00	11	5,289	0.21%
2019/12/09	6	77.30	3	77.33	76.70	3	5,178	0.06%
2019/12/06	5	77.54	9	78.76	77.90	-4	5,055	-0.08%
2019/12/05	22	80.54	19	80.98	79.60	3	4,882	0.06%
2019/12/04	79	76.48	72.7	76.96	76.20	6.3	4,564	0.14%
2019/12/03	4.3	72.88	3	72.47	73.10	1.3	4,170	0.03%
2019/12/02	0.3	70.50	0	0.00	70.70	0.3	4,111	0.01%
2019/11/29	0	0.00	1.2	71.40	71.60	-1.2	4,239	-0.03%
2019/11/28	0	0.00	1.3	72.00	72.40	-1.3	4,183	-0.03%
2019/11/27	4	71.45	3	71.93	71.10	1	4,140	0.02%
2019/11/26	15.3	71.06	16	71.49	72.00	-0.7	4,053	-0.02%
2019/11/25	3.3	68.56	4	68.75	68.80	-0.7	3,784	-0.02%
2019/11/22	2.7	67.92	2	68.00	68.00	0.7	3,686	0.02%
2019/11/21	0.3	66.40	1	67.00	66.70	-0.7	3,627	-0.02%
2019/11/20	0.3	65.30	0	0.00	65.20	0.3	3,592	0.01%
2019/11/19	2	66.60	1	66.80	66.50	1	3,552	0.03%
2019/11/18	1	66.30	0	0.00	66.30	1	3,548	0.03%
2019/11/15	0.5	66.30	0	0.00	66.60	0.5	3,539	0.01%
2019/11/14	1	64.20	0	0.00	64.20	1	3,508	0.03%
2019/11/13	0.4	64.30	0	0.00	64.30	0.4	3,532	0.01%
2019/11/12	0.4	64.50	0	0.00	64.60	0.4	3,543	0.01%
2019/11/08	0.1	64.90	1	65.10	64.90	-0.9	3,567	-0.03%
2019/11/07	0	0.00	2	65.60	65.60	-2	3,560	-0.06%
2019/11/06	0.4	66.50	3	65.97	66.70	-2.6	3,561	-0.07%
2019/11/05	1.5	66.67	0	0.00	66.50	1.5	3,557	0.04%
2019/11/04	0	0.00	3	67.27	67.40	-3	3,522	-0.09%
2019/11/01	0.4	65.20	2	65.15	65.20	-1.6	3,511	-0.04%
2019/10/31	3.3	64.18	0	0.00	65.20	3.3	3,503	0.10%
2019/10/29	0.3	64.20	0	0.00	64.20	0.3	3,610	0.01%
2019/10/28	0.1	64.60	2	65.05	65.00	-1.9	3,626	-0.05%
2019/10/24	7.5	63.73	9.4	63.97	64.70	-1.9	3,664	-0.05%
2019/10/23	6	62.98	6	62.53	62.60	0	3,661	0.00%
2019/10/22	7.6	63.13	7	63.40	63.50	0.6	3,697	0.02%
2019/10/21	5	63.34	2	62.60	63.30	3	3,844	0.08%
2019/10/18	4.1	64.07	3	63.90	63.00	1.1	3,868	0.03%
2019/10/17	7	63.91	7	64.20	64.30	0	3,946	0.00%
2019/10/16	8	64.45	10	64.42	64.60	-2	3,945	-0.05%
2019/10/15	7.1	62.55	8	62.70	63.50	-0.9	3,920	-0.02%
2019/10/14	8.1	62.11	8	62.30	62.60	0.1	3,937	0.00%
2019/10/09	8	61.93	6	61.65	61.70	2	3,912	0.05%
2019/10/08	3	62.80	3	62.10	62.40	0	3,911	0.00%
2019/10/07	8	61.09	8	61.60	61.20	0	3,894	0.00%
2019/10/04	6	61.10	4	61.50	60.90	2	3,892	0.05%
2019/10/03	11	61.34	10	61.59	61.20	1	3,875	0.03%
2019/10/02	8	62.05	7	62.30	62.40	1	3,857	0.03%
2019/10/01	7	62.10	7	62.10	62.00	0	3,890	0.00%
2019/09/27	9	64.54	7	64.40	62.70	2	3,858	0.05%
2019/09/26	7	65.90	7	66.30	66.40	0	3,817	0.00%
2019/09/25	1	66.50	0	0.00	66.20	1	3,860	0.03%
2019/09/23	3	67.10	4.2	67.67	67.60	-1.2	3,934	-0.03%
2019/09/20	0	0.00	19	67.98	68.00	-19	3,998	-0.48%
2019/09/19	4	68.98	5	68.80	68.20	-1	4,038	-0.02%
2019/09/18	0	0.00	2	67.75	68.60	-2	4,064	-0.05%
2019/09/16	0.1	65.90	0	0.00	66.00	0.1	3,970	0.00%
2019/09/12	0.1	65.20	0	0.00	65.60	0.1	3,958	0.00%
2019/09/11	7	65.06	12	65.44	65.00	-5	3,958	-0.13%
2019/09/10	7	65.10	7	65.40	65.00	0	3,922	0.00%
2019/09/09	1	66.40	2	66.30	65.80	-1	3,870	-0.03%
2019/09/06	3.3	65.29	5	65.66	66.10	-1.7	3,880	-0.04%
2019/09/05	0.3	64.80	0.2	64.80	64.90	0.1	3,870	0.00%
2019/09/04	6	64.50	3	65.33	65.10	3	3,918	0.08%
2019/09/03	12	64.83	5.2	64.90	64.50	6.8	3,948	0.17%
2019/09/02	1.3	64.08	0	0.00	64.10	1.3	3,851	0.03%
2019/08/30	4.3	63.28	5	63.52	64.00	-0.7	3,876	-0.02%
2019/08/29	0.3	62.80	0	0.00	62.70	0.3	3,871	0.01%
2019/08/28	0.3	63.00	0	0.00	63.40	0.3	3,887	0.01%
2019/08/27	0.3	63.50	3	63.03	63.30	-2.7	3,890	-0.07%
2019/08/26	0.3	62.80	3	62.53	62.80	-2.7	3,942	-0.07%
2019/08/23	0.3	62.30	1	62.40	62.40	-0.7	4,003	-0.02%
2019/08/22	4.3	62.08	6	62.00	61.90	-1.7	4,064	-0.04%
2019/08/21	1.3	62.22	0	0.00	62.10	1.3	4,141	0.03%
2019/08/20	1.4	62.07	0	0.00	61.90	1.4	4,183	0.03%
2019/08/19	3.3	62.03	0	0.00	62.20	3.3	4,223	0.08%
2019/08/16	0	0.00	2	62.35	62.70	-2	4,230	-0.05%
2019/08/15	0.3	61.10	2	61.00	60.90	-1.7	4,243	-0.04%
2019/08/14	4.3	61.98	2	62.10	61.50	2.3	4,382	0.05%
2019/08/13	3.4	61.11	4	61.15	61.00	-0.6	4,446	-0.01%
2019/08/12	0.3	61.70	4	62.10	61.70	-3.7	4,492	-0.08%
2019/08/08	1.3	61.57	7	61.90	61.50	-5.7	4,529	-0.13%
2019/08/07	2.3	61.87	2	62.00	61.80	0.3	4,539	0.01%
2019/08/06	2.3	61.11	3	61.37	62.20	-0.7	4,561	-0.01%
2019/08/05	5	61.90	9	63.18	61.90	-4	4,559	-0.09%
2019/08/02	10.3	63.13	6	62.33	64.00	4.3	4,565	0.09%
2019/07/31	0.2	63.10	1	63.40	63.30	-0.8	4,571	-0.02%
2019/07/30	0.5	63.70	1	63.80	63.50	-0.5	4,487	-0.01%
2019/07/29	0.1	64.20	0	0.00	64.50	0.1	4,572	0.00%
2019/07/26	1.5	64.00	0	0.00	64.00	1.5	4,691	0.03%
2019/07/25	1.6	64.46	0	0.00	64.40	1.6	4,793	0.03%
2019/07/24	3.6	64.78	1	65.20	64.50	2.6	4,772	0.06%
2019/07/23	3.5	64.50	5	64.58	64.50	-1.5	4,776	-0.03%
2019/07/22	1.7	63.04	2	62.90	63.10	-0.3	4,709	-0.01%
2019/07/19	1	62.00	3	62.67	62.00	-2	4,718	-0.04%
2019/07/18	0.5	61.80	4	61.83	61.50	-3.5	4,680	-0.07%
2019/07/17	4.5	61.31	4	61.80	61.40	0.5	4,725	0.01%
2019/07/16	4	62.93	5	62.92	62.70	-1	4,712	-0.02%
2019/07/15	2	61.55	3	61.70	61.80	-1	4,829	-0.02%
2019/07/12	4.5	61.40	1	61.60	61.20	3.5	4,903	0.07%
2019/07/11	1.5	61.50	0	0.00	61.30	1.5	4,932	0.03%
2019/07/10	4	61.20	1	61.30	61.00	3	4,947	0.06%
2019/07/09	1.5	60.67	0	0.00	60.80	1.5	4,973	0.03%
2019/07/08	0.5	60.50	0	0.00	60.30	0.5	4,976	0.01%
2019/07/05	5	60.52	0	0.00	60.30	5	5,037	0.10%
2019/07/04	9	61.76	1	62.70	61.20	8	5,038	0.16%
2019/07/03	9	64.38	8	64.33	64.60	1	5,088	0.02%
2019/07/02	12	66.68	20	65.97	65.80	-8	5,038	-0.16%
2019/07/01	6	66.27	4	66.65	66.90	2	5,027	0.04%
2019/06/28	3	65.13	2	65.30	65.20	1	5,026	0.02%
2019/06/27	2	66.05	4	66.30	66.00	-2	4,979	-0.04%
2019/06/26	5	64.14	8	64.88	65.00	-3	4,944	-0.06%
2019/06/25	5.3	64.28	6	64.78	65.20	-0.7	4,965	-0.01%
2019/06/24	3.3	64.25	3	64.40	64.50	0.3	4,934	0.01%
2019/06/21	6	63.63	9	64.13	64.20	-3	4,979	-0.06%
2019/06/20	11.3	63.26	9	63.00	63.00	2.3	5,040	0.05%
2019/06/19	6.3	62.83	8	63.06	63.00	-1.7	5,100	-0.03%
2019/06/18	1.3	61.35	2	61.35	61.80	-0.7	5,087	-0.01%
2019/06/17	0.3	60.50	0	0.00	60.50	0.3	5,150	0.01%
2019/06/14	9.3	61.05	8	60.60	60.60	1.3	5,173	0.03%
2019/06/13	5.3	60.97	8	60.94	61.00	-2.7	5,189	-0.05%
2019/06/12	0.3	60.10	0	0.00	60.50	0.3	5,218	0.01%
2019/06/11	0.3	60.50	0	0.00	60.00	0.3	5,190	0.01%
2019/06/10	0.3	59.80	1	60.00	59.80	-0.7	5,145	-0.01%
2019/06/06	0.3	58.70	0	0.00	58.20	0.3	5,167	0.01%
2019/06/05	0.5	59.90	0	0.00	59.70	0.5	5,255	0.01%
2019/06/04	8	59.31	7	59.39	59.00	1	5,295	0.02%
2019/06/03	2.2	59.37	3	59.30	59.70	-0.8	5,298	-0.02%
2019/05/31	0.3	60.30	1	60.10	60.30	-0.7	5,348	-0.01%
2019/05/30	7	57.40	6	57.00	57.00	1	5,346	0.02%
2019/05/29	11	58.48	8	57.73	57.50	3	5,375	0.06%
2019/05/28	5.2	60.20	5	59.30	59.30	0.2	5,379	0.00%
2019/05/27	2.4	59.75	4	60.00	60.00	-1.6	5,522	-0.03%
2019/05/24	21	60.43	19	60.20	60.20	2	5,510	0.04%
2019/05/23	12.3	60.33	12	60.80	60.80	0.3	5,526	0.01%
2019/05/22	23.4	60.41	21	60.86	60.70	2.4	5,571	0.04%
2019/05/21	3.6	59.99	1	59.00	60.00	2.6	5,621	0.05%
2019/05/20	1.3	62.37	0	0.00	62.60	1.3	5,604	0.02%
2019/05/17	3	62.83	2	63.05	63.00	1	5,733	0.02%
2019/05/16	3	63.73	1	63.80	63.70	2	5,831	0.03%
2019/05/15	0.4	64.20	0	0.00	64.20	0.4	6,056	0.01%
2019/05/14	5.5	63.81	2	63.15	64.00	3.5	6,218	0.06%
2019/05/13	0	0.00	1	64.80	64.50	-1	6,279	-0.02%
2019/05/10	0	0.00	6	64.40	64.00	-6	6,442	-0.09%
2019/05/09	3.2	64.33	0	0.00	63.70	3.2	6,526	0.05%
2019/05/08	1.5	66.00	0	0.00	66.00	1.5	6,569	0.02%
2019/05/07	2.2	66.20	4	66.33	66.20	-1.8	6,688	-0.03%
2019/05/06	6	64.40	1	64.40	64.60	5	6,704	0.07%
2019/05/03	7	64.53	3	64.80	65.00	4	6,627	0.06%
2019/05/02	1	66.30	0	0.00	65.70	1	6,505	0.02%
2019/04/30	2	67.90	1	67.90	68.50	1	6,399	0.02%
2019/04/29	0	0.00	1	68.30	67.90	-1	6,402	-0.02%
2019/04/26	2	67.85	1	68.00	68.00	1	6,423	0.02%
2019/04/25	4	69.78	2	69.70	70.20	2	6,353	0.03%
2019/04/23	3	69.83	3	69.33	69.10	0	6,506	0.00%
2019/04/19	2	69.65	3	71.23	69.20	-1	6,573	-0.02%
2019/04/18	2	69.20	2	69.30	69.20	0	6,541	0.00%
2019/04/17	0	0.00	4	68.50	68.70	-4	6,513	-0.06%
2019/04/16	1	67.80	1	67.90	68.00	0	6,516	0.00%
2019/04/15	1	67.90	1	67.80	67.80	0	6,543	0.00%
2019/04/12	0	0.00	1	67.70	67.20	-1	6,562	-0.02%
2019/04/11	2	67.25	1	67.40	67.00	1	6,607	0.02%
2019/04/10	2.5	66.82	12	67.08	67.20	-9.5	6,612	-0.14%
2019/04/09	3	67.73	15	67.70	67.70	-12	6,621	-0.18%
2019/04/08	0.5	69.00	2	69.55	69.50	-1.5	6,545	-0.02%
2019/04/03	1.5	68.63	1	68.70	68.80	0.5	6,523	0.01%
2019/04/02	0	0.00	8	68.14	68.40	-8	6,494	-0.12%
2019/04/01	1.5	67.27	7	67.14	67.00	-5.5	6,446	-0.09%
2019/03/29	1	65.90	1	66.30	66.50	0	6,393	0.00%
2019/03/28	12	66.10	10	65.30	65.20	2	6,393	0.03%
2019/03/27	2	67.30	1	67.30	67.00	1	6,318	0.02%
2019/03/26	19	68.07	6	67.88	67.90	13	6,378	0.20%
2019/03/25	10	66.94	3	67.10	68.10	7	6,398	0.11%
2019/03/22	9	67.92	11	67.85	68.20	-2	6,318	-0.03%
2019/03/21	15	66.25	7	66.29	66.50	8	6,247	0.13%
2019/03/20	12	65.58	8	66.76	65.50	4	6,264	0.06%
2019/03/19	9	65.86	4	66.00	65.50	5	6,237	0.08%
2019/03/18	1	65.80	5	65.40	65.40	-4	6,202	-0.06%
2019/03/15	4.2	66.10	1	67.10	65.80	3.2	6,164	0.05%
2019/03/14	14	66.54	10	66.40	66.50	4	6,176	0.06%
2019/03/13	4	66.55	4	66.88	66.50	0	6,209	0.00%
2019/03/12	7	66.63	5	66.10	66.30	2	6,251	0.03%
2019/03/11	2	66.10	0	0.00	65.50	2	6,188	0.03%
2019/03/08	5	67.34	5	67.72	66.80	0	6,157	0.00%
2019/03/07	0	0.00	1	69.30	68.50	-1	6,139	-0.02%
2019/03/06	7	69.00	7	69.77	70.20	0	6,188	0.00%
2019/03/05	0	0.00	5	69.94	70.20	-5	6,260	-0.08%
2019/03/04	15	71.27	8	70.10	70.00	7	6,218	0.11%
2019/02/27	0	0.00	2	68.90	69.30	-2	6,111	-0.03%
2019/02/26	13	68.38	25	68.49	68.20	-12	6,113	-0.20%
2019/02/25	19	66.27	17	66.04	66.00	2	5,938	0.03%
2019/02/22	3	65.43	0	0.00	65.60	3	5,926	0.05%
2019/02/21	0	0.00	4	66.75	66.10	-4	5,890	-0.07%
2019/02/20	14	66.39	11	66.49	66.00	3	5,869	0.05%
2019/02/19	15	66.17	5	66.68	66.90	10	5,805	0.17%
2019/02/18	1	68.90	4	68.63	67.40	-3	5,713	-0.05%
2019/02/15	3.2	67.06	1	67.20	65.50	2.2	5,557	0.04%
2019/02/14	15	64.96	43	65.55	66.10	-28	5,437	-0.51%
2019/02/13	11	64.09	5	62.70	62.70	6	5,202	0.12%
2019/02/12	11	63.69	0.1	63.80	63.50	10.9	5,100	0.21%
2019/02/11	24	65.50	12	65.10	65.10	12	5,035	0.24%
2019/01/30	5	66.80	23	65.64	66.60	-18	4,912	-0.37%
2019/01/29	8	64.15	1	64.40	64.40	7	4,837	0.14%
2019/01/28	26	65.03	18	64.77	64.50	8	4,741	0.17%
2019/01/25	13	62.18	18	63.00	63.00	-5	4,686	-0.11%
2019/01/24	5	61.08	4	61.70	61.70	1	4,742	0.02%
2019/01/23	5	60.56	0	0.00	61.70	5	4,929	0.10%
2019/01/22	2	61.25	4	61.08	61.00	-2	4,966	-0.04%
2019/01/21	15	60.11	17	60.38	60.30	-2	5,037	-0.04%
2019/01/18	12	58.34	42	59.66	60.00	-30	5,143	-0.58%
2019/01/17	13	58.96	0	0.00	57.70	13	5,214	0.25%
2019/01/16	16.1	57.79	18	58.66	58.50	-1.9	5,295	-0.04%
2019/01/15	4	57.20	6	57.88	58.00	-2	5,279	-0.04%
2019/01/14	5	56.42	0	0.00	55.70	5	5,131	0.10%
2019/01/11	2	56.80	2	56.40	56.30	0	5,087	0.00%
2019/01/10	6	57.27	1	56.30	56.30	5	5,053	0.10%
2019/01/09	3	57.77	0	0.00	58.00	3	5,009	0.06%
2019/01/08	13	57.56	2	57.75	57.50	11	5,007	0.22%
2019/01/07	3	58.53	1	58.80	58.50	2	4,998	0.04%
2019/01/04	1	57.50	1	56.80	57.40	0	5,013	0.00%
2019/01/03	6	60.87	3	60.23	59.60	3	5,023	0.06%
2019/01/02	6	61.28	20.2	62.34	63.00	-14.2	5,061	-0.28%
2018/12/28	12	59.21	6	59.25	59.50	6	5,037	0.12%
2018/12/27	1	61.00	0	0.00	60.70	1	5,078	0.02%
2018/12/26	2	61.25	0	0.00	60.30	2	5,124	0.04%
2018/12/24	1	62.50	1	62.90	62.10	0	5,128	0.00%
2018/12/21	5	63.04	5	62.94	62.50	0	5,234	0.00%
2018/12/20	1	62.80	0	0.00	62.50	1	5,219	0.02%
2018/12/19	9	64.81	30	64.42	64.00	-21	5,204	-0.40%
2018/12/18	18	63.98	20	63.77	63.70	-2	5,148	-0.04%
2018/12/17	13	61.75	16	62.63	62.60	-3	5,206	-0.06%
2018/12/14	12	60.61	9	61.93	61.00	3	5,237	0.06%
2018/12/13	16	62.46	9	61.70	61.30	7	5,236	0.13%
2018/12/12	16	60.46	26	61.43	61.60	-10	5,281	-0.19%
2018/12/11	6	58.25	7	58.54	58.40	-1	5,306	-0.02%
2018/12/10	9	57.81	10	57.63	57.60	-1	5,414	-0.02%
2018/12/07	24	59.03	13	58.25	58.10	11	5,459	0.20%
2018/12/06	7.2	62.20	8	58.10	58.10	-0.8	5,453	-0.01%
2018/12/05	14	65.24	12	63.63	62.80	2	5,449	0.04%
2018/12/04	8	67.86	11	67.30	67.50	-3	5,501	-0.05%
2018/12/03	7	68.09	9.3	68.88	69.00	-2.3	5,532	-0.04%
2018/11/30	8	65.29	21	65.57	64.80	-13	5,518	-0.24%
2018/11/29	13	65.06	10	64.49	64.40	3	5,512	0.05%
2018/11/28	16	63.29	14	64.57	64.80	2	5,469	0.04%
2018/11/27	2	60.45	1	62.10	61.80	1	5,388	0.02%
2018/11/26	0	0.00	1	60.40	60.40	-1	5,442	-0.02%
2018/11/23	13	61.71	12	60.13	60.40	1	5,525	0.02%
2018/11/22	11	61.74	10	62.04	62.10	1	5,587	0.02%
2018/11/21	14	60.64	16	61.38	61.40	-2	5,619	-0.04%
2018/11/20	14	59.65	13	60.61	60.30	1	5,657	0.02%
2018/11/19	52	62.07	45	60.87	60.10	7	5,745	0.12%
2018/11/16	11	62.55	9	62.82	62.80	2	5,717	0.03%
2018/11/15	10	61.45	7	62.21	62.30	3	5,751	0.05%
2018/11/14	16	61.16	14	61.09	59.90	2	5,766	0.03%
2018/11/13	2	58.85	13	57.37	60.40	-11	5,754	-0.19%
2018/11/12	23	59.98	25	59.97	60.00	-2	5,747	-0.03%
2018/11/09	49	60.32	38	60.14	59.90	11	5,796	0.19%
2018/11/08	15	62.65	11	62.96	62.30	4	5,771	0.07%
2018/11/07	10	61.29	5	61.18	62.30	5	5,774	0.09%
2018/11/06	9	62.07	17	61.88	62.20	-8	5,779	-0.14%
2018/11/05	7	60.34	4	60.88	61.90	3	5,828	0.05%
2018/11/02	8	61.03	6	60.90	60.90	2	5,955	0.03%
2018/11/01	15	57.43	15	57.61	59.30	0	6,096	0.00%
2018/10/31	13	55.95	3	56.30	57.00	10	6,033	0.17%
2018/10/30	12	51.17	6	51.95	52.90	6	5,892	0.10%
2018/10/29	4	50.95	1	51.50	51.50	3	5,897	0.05%
2018/10/26	3	49.87	11	51.07	49.90	-8	5,844	-0.14%
2018/10/25	15.1	51.17	8	50.41	49.50	7.1	5,769	0.12%
2018/10/24	5	55.32	23	54.57	55.00	-18	5,665	-0.32%
2018/10/23	5	56.76	3	57.33	56.30	2	5,639	0.04%
2018/10/22	30	58.12	22	58.48	58.40	8	5,632	0.14%
2018/10/19	5	56.36	10	57.94	59.70	-5	5,642	-0.09%
2018/10/18	16	58.65	8	57.26	57.20	8	5,681	0.14%
2018/10/17	7	57.76	6	57.63	59.80	1	5,735	0.02%
2018/10/16	3	57.23	5	56.68	55.70	-2	5,704	-0.04%
2018/10/15	3	56.77	3	57.43	57.30	0	5,687	0.00%
2018/10/12	10	55.80	5	54.64	57.30	5	5,717	0.09%
2018/10/11	4	54.40	0	0.00	54.00	4	5,740	0.07%
2018/10/09	5	59.80	1	59.90	60.00	4	5,686	0.07%
2018/10/08	1	61.60	1	62.10	61.00	0	5,598	0.00%
2018/10/04	1	65.80	10	65.90	65.70	-9	5,473	-0.16%
2018/10/03	3	68.50	3	68.50	68.00	0	5,451	0.00%
2018/10/02	4.1	67.99	7	67.96	68.00	-2.9	5,458	-0.05%
2018/09/27	3	68.23	8	67.51	68.20	-5	5,478	-0.09%
2018/09/25	3	68.83	2	68.90	68.80	1	5,523	0.02%
2018/09/21	13	69.46	1	69.80	70.30	12	5,532	0.22%
2018/09/20	0	0.00	1	65.60	66.70	-1	5,466	-0.02%
2018/09/19	0	0.00	0.1	65.10	65.10	-0.1	5,457	0.00%
2018/09/18	3	64.80	2	64.60	64.00	1	5,493	0.02%
2018/09/14	9	64.70	4	64.85	66.10	5	5,407	0.09%
2018/09/13	3	62.87	4	63.33	63.30	-1	5,329	-0.02%
2018/09/12	2	62.35	13	61.79	61.70	-11	5,295	-0.21%
2018/09/11	6	65.02	6	65.28	64.70	0	5,282	0.00%
2018/09/10	5	65.66	4	65.25	64.70	1	5,271	0.02%
2018/09/07	0	0.00	1	70.30	69.70	-1	5,265	-0.02%
2018/09/06	3.1	71.26	14	70.47	70.10	-10.9	5,357	-0.20%
2018/09/05	2	73.55	2	73.55	72.40	0	5,544	0.00%
2018/09/03	6	73.98	5	74.32	73.40	1	5,657	0.02%
2018/08/31	4	74.55	3	74.13	74.50	1	5,622	0.02%
2018/08/30	15	73.53	9	73.37	73.60	6	5,551	0.11%
2018/08/29	8	74.85	1	74.70	75.50	7	5,472	0.13%
2018/08/28	1	75.90	8	76.01	76.00	-7	5,378	-0.13%
2018/08/27	0	0.00	5	72.94	74.00	-5	5,327	-0.09%
2018/08/24	16	71.79	14	71.14	70.80	2	5,337	0.04%
2018/08/23	1	73.50	0	0.00	73.90	1	5,325	0.02%
2018/08/22	8	75.09	0	0.00	74.10	8	5,362	0.15%
2018/08/21	7	75.04	11	75.47	76.20	-4	5,358	-0.07%
2018/08/20	3	74.03	0	0.00	73.00	3	5,379	0.06%
2018/08/17	15	75.59	15	75.91	75.10	0	5,358	0.00%
2018/08/16	1	74.20	3	73.60	75.00	-2	5,361	-0.04%
2018/08/15	2	74.20	0	0.00	74.10	2	5,321	0.04%
2018/08/14	1	77.00	0	0.00	76.70	1	5,289	0.02%
2018/08/13	3	78.20	5	78.60	76.90	-2	5,262	-0.04%
2018/08/10	14	82.74	17	82.68	82.30	-3	5,200	-0.06%
2018/08/09	8	80.98	1	81.20	81.50	7	5,075	0.14%
2018/08/08	10	80.80	7	79.69	83.10	3	4,918	0.06%
2018/08/07	3	76.97	4	77.15	76.50	-1	4,710	-0.02%
2018/08/06	6	76.35	4	76.35	75.40	2	4,659	0.04%
2018/08/03	14	75.27	21	75.64	77.00	-7	4,591	-0.15%
2018/08/02	4	75.80	0	0.00	73.70	4	4,537	0.09%
2018/08/01	7	77.84	6	78.37	77.60	1	4,507	0.02%
2018/07/31	6	77.45	4	77.73	78.00	2	4,434	0.05%
2018/07/30	1	77.40	2	77.10	77.20	-1	4,391	-0.02%
2018/07/27	3	74.53	2	74.90	75.00	1	4,377	0.02%
2018/07/26	6	75.23	6.1	74.86	76.10	-0.1	4,377	0.00%
2018/07/25	1	73.50	0	0.00	76.50	1	4,318	0.02%
2018/07/24	13	72.81	1	72.70	73.70	12	4,246	0.28%
2018/07/19	0	0.00	2.1	70.74	70.90	-2.1	4,112	-0.05%
2018/07/18	4	70.10	2	70.35	69.00	2	4,088	0.05%
2018/07/17	1	69.10	1	69.40	69.10	0	3,991	0.00%
2018/07/16	0	0.00	7	69.50	69.50	-7	4,021	-0.17%
2018/07/12	1	66.00	1	66.50	67.80	0	4,041	0.00%
2018/07/11	2	67.65	2	67.05	67.00	0	4,009	0.00%
2018/07/10	2	67.65	2	68.05	68.30	0	3,965	0.00%
2018/07/09	1	67.60	2	67.05	68.00	-1	3,927	-0.03%
2018/07/06	1	65.00	0	0.00	64.50	1	3,900	0.03%
2018/07/04	0	0.00	11	68.80	69.00	-11	3,883	-0.28%
2018/07/03	11	67.10	1	68.50	69.00	10	3,887	0.26%
2018/06/28	1	68.30	0	0.00	68.20	1	3,921	0.03%
2018/06/27	1	69.50	1	69.90	69.30	0	4,082	0.00%
2018/06/26	1	70.10	1	69.90	70.00	0	4,039	0.00%
2018/06/25	0	0.00	1	67.90	69.00	-1	4,044	-0.02%
2018/06/22	2	67.25	2	67.90	68.50	0	4,093	0.00%
2018/06/20	4	66.23	4	66.75	66.70	0	4,031	0.00%
2018/06/19	1	66.80	0	0.00	66.00	1	3,962	0.03%
2018/06/15	3	69.17	2	69.65	69.30	1	3,885	0.03%
2018/06/14	2	69.50	3	69.90	70.00	-1	3,758	-0.03%
2018/06/13	6	70.77	13	70.30	70.40	-7	3,608	-0.19%
2018/06/12	3	68.23	0	0.00	67.20	3	3,365	0.09%
2018/06/11	0	0.00	1	67.80	69.70	-1	3,296	-0.03%
2018/06/07	0	0.00	1	66.30	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	2	65.55	65.70	-2	3,178	-0.06%
2018/06/04	1	65.10	1	64.60	64.90	0	3,194	0.00%
2018/06/01	4	66.93	9	65.98	65.10	-5	3,180	-0.16%
2018/05/30	3	66.00	0	0.00	64.50	3	3,035	0.10%
2018/05/29	3	65.27	2	65.65	66.00	1	3,012	0.03%
2018/05/28	3	63.27	3	64.57	64.80	0	3,006	0.00%
2018/05/25	1	63.70	0	0.00	63.70	1	2,996	0.03%
2018/05/24	0	0.00	2	62.80	63.50	-2	3,001	-0.07%
2018/05/23	4	62.15	1	62.00	62.00	3	2,982	0.10%
2018/05/22	1	63.70	1	64.00	63.50	0	2,973	0.00%
2018/05/21	2	62.80	1	63.00	62.30	1	2,995	0.03%
2018/05/18	0	0.00	4	62.58	63.00	-4	3,021	-0.13%
2018/05/17	1.1	61.93	0	0.00	61.40	1.1	3,105	0.04%
2018/05/16	0	0.00	8	62.30	62.70	-8	3,146	-0.25%
2018/05/15	1	62.70	0	0.00	62.40	1	3,198	0.03%
2018/05/11	1	62.50	2	62.95	63.30	-1	3,223	-0.03%
2018/05/10	6	62.10	5	62.16	63.40	1	3,234	0.03%
2018/05/09	1	61.80	2	62.05	61.80	-1	3,239	-0.03%
2018/05/08	0	0.00	3	60.53	60.40	-3	3,295	-0.09%
2018/05/07	1	60.00	0	0.00	59.80	1	3,299	0.03%
2018/05/04	3	59.87	1	59.90	59.60	2	3,305	0.06%
2018/05/03	1	59.70	1	60.00	60.90	0	3,306	0.00%
2018/04/30	1	60.10	0	0.00	60.40	1	3,317	0.03%
2018/04/25	1	59.20	1	59.70	60.90	0	3,416	0.00%
2018/04/24	1	62.00	0	0.00	60.60	1	3,501	0.03%
2018/04/20	1	63.50	0	0.00	62.80	1	3,776	0.03%
2018/04/19	0	0.00	5	64.10	64.80	-5	3,725	-0.13%
2018/04/18	2	64.10	1	64.30	64.20	1	3,716	0.03%
2018/04/13	1	64.00	0	0.00	63.40	1	3,719	0.03%
2018/04/11	2	63.90	0	0.00	64.00	2	3,777	0.05%
2018/04/10	4	64.50	3	64.40	64.30	1	3,801	0.03%
2018/04/09	1	63.60	2	64.40	63.50	-1	3,787	-0.03%
2018/04/03	3	63.67	1	64.40	64.40	2	3,800	0.05%
2018/04/02	7	65.96	7	65.31	65.10	0	3,775	0.00%
2018/03/31	13	67.91	15	67.10	67.00	-2	3,746	-0.05%
2018/03/30	19	66.96	15	65.51	66.90	4	3,619	0.11%
2018/03/29	1	64.00	1	64.60	63.50	0	3,427	0.00%
2018/03/28	13	64.43	0	0.00	64.10	13	3,421	0.38%
2018/03/27	5	64.94	12	64.73	64.70	-7	3,391	-0.21%
2018/03/26	0	0.00	1	62.50	62.00	-1	3,316	-0.03%
2018/03/23	4	62.78	1	63.00	62.00	3	3,321	0.09%
2018/03/20	1	64.80	1	65.50	64.40	0	3,365	0.00%
2018/03/19	0	0.00	1	63.60	64.40	-1	3,389	-0.03%
2018/03/16	1.1	63.31	0	0.00	63.70	1.1	3,438	0.03%
2018/03/14	0	0.00	2	63.90	63.70	-2	3,455	-0.06%
2018/03/12	2	64.45	2	64.35	64.10	0	3,642	0.00%
2018/03/08	0	0.00	4	63.90	63.80	-4	3,727	-0.11%
2018/03/06	0	0.00	5	62.50	62.50	-5	3,753	-0.13%
2018/03/02	3.1	60.51	0	0.00	60.50	3.1	3,843	0.08%
2018/03/01	1	61.30	0	0.00	61.20	1	3,863	0.03%
2018/02/27	2	62.30	0	0.00	61.00	2	3,851	0.05%
2018/02/23	1	62.70	2	63.30	63.70	-1	3,984	-0.03%
2018/02/21	0	0.00	1	64.70	63.80	-1	4,397	-0.02%
2018/02/12	2	63.10	1	62.80	62.90	1	4,408	0.02%
2018/02/09	4	62.33	9	61.58	64.10	-5	4,425	-0.11%
2018/02/08	4	62.08	3	62.27	61.60	1	4,361	0.02%
2018/02/07	9	61.60	2	62.00	59.70	7	4,347	0.16%
2018/02/06	5	60.40	1	60.70	60.20	4	4,368	0.09%
2018/02/05	2	63.55	4	63.50	63.50	-2	4,307	-0.05%
2018/02/02	0	0.00	4	65.50	65.00	-4	4,326	-0.09%
2018/01/31	1	66.00	1	66.00	65.80	0	4,468	0.00%
2018/01/30	3	64.60	4	64.40	64.80	-1	4,403	-0.02%
2018/01/29	3	64.27	0	0.00	64.40	3	4,390	0.07%
2018/01/26	2	62.80	0	0.00	63.70	2	4,362	0.05%
2018/01/25	1	64.80	0	0.00	64.80	1	4,320	0.02%
2018/01/24	2	65.90	0	0.00	66.00	2	4,275	0.05%
2018/01/19	4	68.33	2	68.55	68.10	2	4,250	0.05%
2018/01/18	1	68.00	3	68.10	67.60	-2	4,189	-0.05%
2018/01/17	1	67.30	10	67.83	68.00	-9	4,085	-0.22%
2018/01/16	5	63.92	10	64.44	64.30	-5	3,856	-0.13%
2018/01/15	3	63.10	0	0.00	62.70	3	3,776	0.08%
2018/01/11	2	62.90	0	0.00	63.20	2	3,772	0.05%
2018/01/05	7	65.11	4	65.75	64.80	3	3,703	0.08%
2018/01/04	1	66.00	7	66.00	66.00	-6	3,654	-0.16%
2018/01/02	6	62.90	0	0.00	63.00	6	3,575	0.17%