世界 (5347)-臺銀-民權券商分點個股進出

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
92.1
漲跌
▲0.4
漲幅
+0.44%
成交量
10,487張
產業
上櫃半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30(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-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權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
2024/11/22	2	92.45	0	92.00	92.10	2	9,219	0.02%
2024/11/21	14	89.76	4	91.08	91.70	10	9,147	0.11%
2024/11/20	109	90.02	3.4	91.19	89.90	105.6	8,959	1.18%	大買/鉅額交易
2024/11/19	6.6	91.17	5	91.50	90.70	1.6	8,852	0.02%
2024/11/18	5	91.10	16	92.08	91.10	-11	8,790	-0.13%
2024/11/15	2	90.93	5	92.06	90.90	-3	8,861	-0.03%
2024/11/14	4	91.82	3	91.33	89.90	1	8,850	0.01%
2024/11/13	7.2	92.60	3	93.20	92.40	4.2	8,770	0.05%
2024/11/12	5.1	92.90	7.6	93.48	94.20	-2.4	8,737	-0.03%
2024/11/11	2.2	95.04	3	94.43	93.80	-0.8	8,691	-0.01%
2024/11/08	5.6	94.79	5.4	95.54	94.30	0.2	8,717	0.00%
2024/11/07	3	94.07	25.2	92.84	94.30	-22.2	8,757	-0.25%
2024/11/06	30	91.38	5	92.36	92.40	25	8,783	0.28%
2024/11/05	2.1	93.52	4	94.13	93.60	-1.9	8,768	-0.02%
2024/11/04	5.7	93.77	6.3	93.63	93.20	-0.6	8,997	-0.01%
2024/11/01	13.1	91.93	34	92.56	95.00	-20.9	9,208	-0.23%
2024/10/30	4	96.18	1	96.00	96.50	3	8,943	0.03%
2024/10/29	8	96.96	4	97.20	97.10	4	9,011	0.04%
2024/10/25	2.1	99.21	3	99.17	99.00	-0.9	9,393	-0.01%
2024/10/24	3	98.37	2.2	98.20	97.90	0.9	9,448	0.01%
2024/10/23	4.4	98.11	1	98.00	98.00	3.4	9,627	0.03%
2024/10/22	2.3	99.42	0	0.00	99.00	2.3	9,674	0.02%
2024/10/21	1	100.00	1	99.50	100.50	0	9,799	0.00%
2024/10/18	5.5	99.80	1	102.00	98.20	4.5	9,847	0.05%
2024/10/17	1	101.50	1.1	103.00	103.00	-0.1	9,782	0.00%
2024/10/16	0.3	101.07	2	101.00	101.00	-1.7	9,932	-0.02%
2024/10/15	4	102.50	3	102.17	102.00	1	10,101	0.01%
2024/10/14	1	101.04	2.1	101.48	101.50	-1.1	10,168	-0.01%
2024/10/11	7.1	104.62	3	103.33	102.00	4.1	10,511	0.04%
2024/10/09	11.2	103.14	8.1	103.94	102.50	3.1	10,472	0.03%
2024/10/08	3.2	100.17	3	100.47	101.50	0.2	10,506	0.00%
2024/10/07	2	100.49	6	99.85	100.50	-4	10,687	-0.04%
2024/10/04	9.1	100.84	2	101.50	100.00	7.1	10,844	0.07%
2024/10/01	2.1	102.98	6	103.50	105.00	-3.9	11,201	-0.03%
2024/09/30	4	104.11	4	104.75	103.50	0	11,804	0.00%
2024/09/27	2	104.75	1	106.00	103.00	1	12,324	0.01%
2024/09/26	5.1	106.67	1	106.50	105.00	4.1	13,056	0.03%
2024/09/25	4	108.13	1	107.00	106.50	3	13,804	0.02%
2024/09/24	2	107.00	1	108.00	107.00	1	14,237	0.01%
2024/09/23	1.1	110.00	2	109.99	108.00	-1	14,284	-0.01%
2024/09/20	4	108.13	4	107.38	106.50	0	14,258	0.00%
2024/09/19	2.1	108.68	6	107.92	107.00	-3.9	14,191	-0.03%
2024/09/18	1	101.00	4.2	108.66	101.00	-3.2	14,142	-0.02%
2024/09/16	0	0.00	0.1	107.50	106.50	-0.1	14,239	0.00%
2024/09/13	3.1	105.01	6	105.58	105.00	-2.9	14,473	-0.02%
2024/09/12	31	109.48	26.1	108.66	106.00	4.9	14,673	0.03%
2024/09/11	8	107.00	4	108.38	109.00	4	14,867	0.03%
2024/09/10	14.4	111.39	7	109.43	107.50	7.4	14,845	0.05%
2024/09/09	4.2	114.74	3.1	114.20	113.50	1.1	15,000	0.01%
2024/09/06	13	119.46	14.2	118.87	118.00	-1.2	15,265	-0.01%
2024/09/05	3.1	119.79	2	118.50	118.50	1.1	15,716	0.01%
2024/09/04	2	120.25	14.6	120.44	121.00	-12.6	16,108	-0.08%
2024/09/03	2.4	121.10	2.2	125.20	120.50	0.2	16,461	0.00%
2024/09/02	6	123.50	7.4	124.26	125.00	-1.4	17,478	-0.01%
2024/08/30	11	122.64	10	123.00	123.00	1	17,792	0.01%
2024/08/29	0	0.00	1.1	122.05	122.00	-1.1	18,353	-0.01%
2024/08/28	2	121.50	1	122.50	121.50	1	18,992	0.01%
2024/08/26	13.1	121.40	10	120.50	119.00	3.1	20,056	0.02%
2024/08/23	1	122.00	6	119.25	122.00	-5	20,164	-0.02%
2024/08/22	3	119.00	0	0.00	118.50	3	20,209	0.01%
2024/08/21	5.1	120.52	4	121.38	119.00	1.1	20,275	0.01%
2024/08/20	22.2	126.55	13.7	125.43	124.50	8.5	20,283	0.04%
2024/08/19	14	123.43	22.1	124.62	126.00	-8.1	20,286	-0.04%
2024/08/16	3	121.00	21	120.05	119.50	-18	20,113	-0.09%
2024/08/15	5	118.20	4	117.50	117.00	1	20,196	0.01%
2024/08/14	4	118.63	5	119.00	119.00	-1	20,398	0.00%
2024/08/13	3	118.83	3	119.50	119.50	0	20,659	0.00%
2024/08/12	6	120.08	2.2	121.45	120.50	3.8	20,703	0.02%
2024/08/09	15	119.67	25	119.20	118.50	-10	20,649	-0.05%
2024/08/08	6	117.25	1	118.00	117.00	5	20,653	0.02%
2024/08/07	29	118.67	27.1	119.11	119.00	2	20,713	0.01%
2024/08/06	7.1	116.80	13.4	118.33	119.00	-6.4	20,653	-0.03%
2024/08/05	24.2	112.12	19.6	112.96	117.50	4.6	20,534	0.02%
2024/08/02	8.1	115.57	9.1	116.45	117.50	-1	20,317	0.00%
2024/08/01	5	119.10	17.2	119.75	118.00	-12.2	20,323	-0.06%
2024/07/31	28.3	115.05	10	115.15	116.50	18.3	20,485	0.09%
2024/07/30	84	113.16	124.3	112.20	120.00	-40.3	21,139	-0.19%	大賣/
2024/07/29	41	114.18	5.1	114.59	114.50	35.9	21,089	0.17%
2024/07/26	92.1	110.70	80	111.32	112.50	12.1	21,301	0.06%
2024/07/23	60.1	115.37	61	115.61	115.50	-0.9	21,139	0.00%
2024/07/22	98	117.09	100.2	117.82	115.50	-2.2	21,076	-0.01%
2024/07/19	38	117.71	35	119.01	118.50	3	21,110	0.01%
2024/07/18	8	117.88	19.1	119.42	120.50	-11.1	21,011	-0.05%
2024/07/17	7	119.50	14.2	120.69	121.00	-7.2	20,969	-0.03%
2024/07/16	18.3	119.06	5	119.00	119.50	13.3	21,091	0.06%
2024/07/15	6	120.17	8.2	121.31	122.50	-2.2	20,989	-0.01%
2024/07/12	21.4	117.94	28.6	118.51	121.50	-7.2	20,982	-0.03%
2024/07/11	6.1	122.67	8	123.06	122.50	-2	20,766	-0.01%
2024/07/10	19.1	123.71	4.1	122.68	122.00	15	20,855	0.07%
2024/07/09	15.1	124.13	11	124.59	123.00	4.1	20,792	0.02%
2024/07/08	17.8	123.38	14	123.43	123.00	3.8	20,678	0.02%
2024/07/05	26.4	126.32	13.1	125.05	124.50	13.3	20,500	0.06%
2024/07/04	63.5	123.46	34.7	122.74	120.50	28.7	20,178	0.14%
2024/07/03	66.1	134.22	85	136.20	131.00	-18.9	19,570	-0.10%
2024/07/02	106.1	142.03	91	142.64	142.00	15.1	19,054	0.08%	大買/
2024/07/01	17	137.12	49.6	139.77	142.00	-32.6	18,310	-0.18%
2024/06/28	10	122.65	61.6	125.07	129.50	-51.6	17,611	-0.29%
2024/06/27	25.6	117.66	12	117.58	118.00	13.6	17,410	0.08%
2024/06/26	6	120.92	32	120.86	121.50	-26	17,396	-0.15%
2024/06/25	18	118.89	10	118.95	118.50	8	17,422	0.05%
2024/06/24	15.3	120.36	11	120.73	121.50	4.3	17,530	0.02%
2024/06/21	65.3	123.03	10.1	122.37	122.50	55.2	17,539	0.31%
2024/06/20	22.1	127.32	46.2	126.71	126.50	-24.1	17,736	-0.14%
2024/06/19	50	124.53	36.2	125.46	127.00	13.8	17,780	0.08%
2024/06/18	10	117.90	39	118.31	121.50	-29	18,085	-0.16%
2024/06/17	8	111.31	7	111.93	111.00	1	18,598	0.01%
2024/06/14	22.6	111.69	9	110.39	110.00	13.6	18,850	0.07%
2024/06/13	36.4	118.75	33.1	118.62	114.50	3.3	18,851	0.02%
2024/06/12	27	111.28	38.8	112.79	115.50	-11.8	18,704	-0.06%
2024/06/11	28	109.98	28.5	111.10	112.50	-0.5	19,188	0.00%
2024/06/07	24.3	109.69	32.1	109.70	111.00	-7.9	19,416	-0.04%
2024/06/06	99.6	101.15	50.5	104.48	105.50	49	18,899	0.26%
2024/06/04	10	102.85	13.8	104.01	103.00	-3.8	18,149	-0.02%
2024/06/03	21.5	102.08	13	102.65	103.50	8.5	17,826	0.05%
2024/05/31	10.5	107.00	26	107.19	107.50	-15.5	17,224	-0.09%
2024/05/30	10	104.30	50.2	105.37	106.50	-40.2	16,598	-0.24%
2024/05/29	13.1	104.19	27.3	104.86	101.00	-14.2	16,069	-0.09%
2024/05/28	15.2	100.23	14	100.29	99.90	1.2	15,609	0.01%
2024/05/27	7.1	102.07	57.2	102.12	101.00	-50.1	15,556	-0.32%
2024/05/24	7.2	99.82	9	100.34	100.50	-1.9	15,545	-0.01%
2024/05/23	11.1	101.45	3	101.33	101.00	8.1	15,493	0.05%
2024/05/22	6.5	102.58	15.3	101.62	101.00	-8.8	15,393	-0.06%
2024/05/21	6	98.67	4	98.93	98.90	2	15,219	0.01%
2024/05/20	10	97.81	8.3	98.67	98.90	1.7	15,157	0.01%
2024/05/17	3	96.94	20.3	97.58	98.20	-17.3	15,014	-0.12%
2024/05/16	12	95.59	49.5	94.97	96.00	-37.5	14,829	-0.25%
2024/05/15	3	92.47	4.1	93.13	92.10	-1.1	14,586	-0.01%
2024/05/14	7	92.47	1.2	92.12	92.10	5.8	14,614	0.04%
2024/05/13	7	91.07	14.4	91.76	92.90	-7.4	14,693	-0.05%
2024/05/10	2	90.20	12.5	90.67	92.00	-10.5	14,685	-0.07%
2024/05/09	8.1	89.47	8	89.91	89.10	0.1	14,594	0.00%
2024/05/08	19.3	91.32	13	91.86	91.00	6.3	14,585	0.04%
2024/05/07	4.2	92.64	8.1	92.80	93.20	-3.9	14,477	-0.03%
2024/05/06	6	92.57	4.3	92.75	92.10	1.7	14,391	0.01%
2024/05/03	16.2	92.74	119.1	93.93	92.80	-102.9	14,275	-0.72%	大賣/鉅額交易
2024/05/02	2	94.05	94.7	92.24	93.90	-92.7	14,054	-0.66%
2024/04/30	29	87.04	4	87.00	86.00	25	13,191	0.19%
2024/04/29	2	88.70	23.9	86.85	88.60	-21.9	13,068	-0.17%
2024/04/26	6.1	83.65	1	83.90	83.00	5.1	12,848	0.04%
2024/04/25	5	84.10	10	84.09	83.30	-5	13,003	-0.04%
2024/04/24	5	83.20	11	84.28	85.40	-6	13,050	-0.05%
2024/04/23	3.1	81.94	4	82.33	82.30	-1	12,963	-0.01%
2024/04/22	33	81.25	6	81.35	81.20	27	12,978	0.21%
2024/04/19	113.4	81.99	7.2	82.20	81.20	106.2	12,842	0.83%	大買/鉅額交易
2024/04/18	8.1	85.30	8.3	85.17	86.30	-0.2	12,613	0.00%
2024/04/17	5	84.14	8.3	84.74	84.70	-3.3	12,497	-0.03%
2024/04/16	50.3	82.71	6.3	83.40	83.10	44	12,400	0.35%
2024/04/15	10.5	85.73	6.1	85.26	84.90	4.4	12,279	0.04%
2024/04/12	4.3	88.07	3	88.30	87.70	1.3	12,146	0.01%
2024/04/11	4	86.93	63.7	86.94	88.00	-59.7	12,086	-0.49%
2024/04/10	9	86.92	3.3	86.97	86.90	5.7	11,971	0.05%
2024/04/09	8	87.18	18	87.27	87.10	-10	11,937	-0.08%
2024/04/08	2.1	84.70	9.3	85.82	86.10	-7.2	11,879	-0.06%
2024/04/03	3	83.90	12	84.64	85.00	-9	11,878	-0.08%
2024/04/02	8.3	85.19	1	85.60	84.80	7.3	11,948	0.06%
2024/04/01	5	84.90	1	85.00	84.60	4	12,193	0.03%
2024/03/29	11	85.50	13.8	84.81	85.50	-2.8	12,083	-0.02%
2024/03/28	7.7	85.41	1.3	85.03	84.80	6.4	11,766	0.05%
2024/03/27	5.1	84.97	8.2	85.16	86.20	-3.1	11,713	-0.03%
2024/03/26	12.9	85.61	5.2	86.63	85.10	7.7	11,645	0.07%
2024/03/25	5.4	86.51	4	86.80	86.30	1.4	11,427	0.01%
2024/03/22	19.2	88.90	11.3	88.92	87.90	7.9	11,365	0.07%
2024/03/21	12.3	90.08	12	90.33	89.80	0.3	10,946	0.00%
2024/03/20	24	89.93	8.4	90.66	89.70	15.6	10,714	0.15%
2024/03/19	15.5	89.23	61.8	88.12	90.80	-46.2	10,121	-0.46%
2024/03/18	57.7	85.01	31.1	85.09	84.80	26.6	9,386	0.28%
2024/03/15	13	83.51	26.3	83.79	83.90	-13.3	9,116	-0.15%
2024/03/14	15	82.53	17.5	82.27	82.40	-2.5	8,838	-0.03%
2024/03/13	22.4	83.88	57.8	83.87	82.70	-35.4	8,627	-0.41%
2024/03/12	10	78.74	209.1	78.11	81.20	-199.2	7,739	-2.57%	大賣/鉅額交易
2024/03/11	2	73.70	4	73.35	73.90	-2	7,115	-0.03%
2024/03/08	46.1	74.96	94.6	75.12	74.20	-48.5	7,449	-0.65%
2024/03/07	6.1	73.26	7	73.24	73.10	-0.9	7,395	-0.01%
2024/03/06	1	72.40	3	72.63	72.80	-2	7,738	-0.03%
2024/03/05	4.4	72.74	6	72.90	72.60	-1.6	8,252	-0.02%
2024/03/04	2.5	73.26	13	73.40	73.50	-10.5	8,703	-0.12%
2024/03/01	3.1	72.61	8.2	72.90	72.60	-5.1	9,179	-0.06%
2024/02/29	3.3	71.68	6	71.88	72.20	-2.8	9,902	-0.03%
2024/02/27	5	72.80	18	73.22	72.00	-13	10,878	-0.12%
2024/02/26	3.5	72.50	12	72.65	72.20	-8.6	11,785	-0.07%
2024/02/23	11.6	73.17	0	0.00	72.90	11.6	12,337	0.09%
2024/02/22	7.1	73.89	0	0.00	73.80	7.1	12,910	0.05%
2024/02/21	4	73.60	10	73.69	73.50	-6	13,364	-0.04%
2024/02/20	10.1	74.82	2	75.05	74.30	8.1	13,533	0.06%
2024/02/19	17.1	74.70	4.4	74.98	75.30	12.7	13,646	0.09%
2024/02/16	6.1	73.99	7.1	74.79	74.80	-1	13,746	-0.01%
2024/02/15	6	74.10	10.3	75.65	73.90	-4.3	13,852	-0.03%
2024/02/05	8	72.83	4	72.93	73.50	4	13,811	0.03%
2024/02/02	31.4	73.61	5.2	73.43	72.60	26.2	13,767	0.19%
2024/02/01	2.3	72.79	1	73.00	72.50	1.3	14,010	0.01%
2024/01/31	6.2	73.75	18	73.10	73.50	-11.8	14,280	-0.08%
2024/01/30	3.5	73.80	1	73.30	73.10	2.5	14,228	0.02%
2024/01/29	2.2	74.35	2	74.60	74.70	0.2	14,265	0.00%
2024/01/26	5	75.12	1	75.20	74.80	4	14,319	0.03%
2024/01/25	5.2	75.62	12	75.98	76.30	-6.9	14,328	-0.05%
2024/01/24	13	74.35	8.1	74.85	75.00	4.9	14,305	0.03%
2024/01/23	1.1	74.88	10	74.52	74.90	-8.9	14,351	-0.06%
2024/01/22	13.2	74.46	1	73.80	73.50	12.2	14,345	0.09%
2024/01/19	25.2	74.75	14	74.89	74.40	11.2	14,281	0.08%
2024/01/18	8.7	73.34	9	73.48	72.70	-0.4	14,140	0.00%
2024/01/17	31.3	73.74	11	73.79	73.90	20.3	14,076	0.14%
2024/01/16	77.6	76.45	0	0.00	76.00	77.6	13,957	0.56%
2024/01/15	5.3	77.47	2	77.80	77.80	3.3	13,883	0.02%
2024/01/12	11.3	77.81	0	0.00	77.50	11.3	13,946	0.08%
2024/01/11	3.1	79.07	11	79.04	79.40	-7.9	13,921	-0.06%
2024/01/10	1	78.20	10.1	78.58	79.10	-9.1	14,007	-0.06%
2024/01/09	11	78.34	1	78.60	78.60	10	14,064	0.07%
2024/01/08	6.1	78.43	1	79.30	78.10	5.1	14,142	0.04%
2024/01/05	5	78.96	2	79.25	78.60	3	14,333	0.02%
2024/01/04	10	78.20	6	78.73	78.50	4	14,439	0.03%
2024/01/03	5	78.08	5	78.18	78.30	0	14,488	0.00%
2024/01/02	12.4	80.61	11	80.78	79.70	1.4	14,447	0.01%
2023/12/29	2.2	81.08	8	81.23	81.50	-5.8	14,443	-0.04%
2023/12/28	5.1	81.09	14	80.95	81.10	-8.9	14,403	-0.06%
2023/12/27	22.5	80.36	14.6	80.05	81.00	7.9	14,295	0.06%
2023/12/26	0	0.00	1	78.30	78.50	-1	14,049	-0.01%
2023/12/25	2	78.05	1	78.30	78.00	1	14,090	0.01%
2023/12/22	1	78.09	3	78.03	78.20	-2	14,148	-0.01%
2023/12/21	6.1	77.37	5	77.44	77.40	1.1	14,130	0.01%
2023/12/20	9.2	77.91	6.3	78.03	78.20	2.9	14,140	0.02%
2023/12/19	61.6	77.24	3	77.93	77.20	58.6	14,108	0.42%
2023/12/18	5	78.88	8	78.84	78.90	-3	13,998	-0.02%
2023/12/15	6	79.78	1	79.60	79.80	5	13,984	0.04%
2023/12/14	3	79.63	3	79.93	80.00	0	13,921	0.00%
2023/12/13	3	79.23	1	79.70	79.40	2	13,861	0.01%
2023/12/12	6	78.89	6	79.37	79.60	0	13,775	0.00%
2023/12/11	17	78.62	13	78.48	78.60	4	13,729	0.03%
2023/12/08	26.5	78.46	7	78.74	78.70	19.5	13,717	0.14%
2023/12/07	16.5	78.05	18	78.51	77.70	-1.5	13,677	-0.01%
2023/12/06	58.1	77.86	25	78.34	77.50	33.1	13,573	0.24%
2023/12/05	89	78.31	6	79.06	77.80	83	13,430	0.62%
2023/12/04	17.2	80.66	26.1	80.99	80.90	-8.9	13,054	-0.07%
2023/12/01	48.1	78.78	5.5	78.99	78.90	42.6	12,759	0.33%
2023/11/30	67	80.28	3	80.57	79.80	64	12,367	0.52%
2023/11/29	19	80.25	14	80.44	79.50	5	11,940	0.04%
2023/11/28	47	80.04	23	80.28	79.10	24	11,527	0.21%
2023/11/27	74.6	81.80	9	82.36	79.70	65.6	11,025	0.59%
2023/11/24	31	86.20	45.3	86.53	85.50	-14.2	10,300	-0.14%
2023/11/23	70.2	84.38	57.2	84.09	83.40	13	9,265	0.14%
2023/11/22	33	80.24	43.3	80.41	81.10	-10.2	8,342	-0.12%
2023/11/21	24.1	79.48	38.8	80.11	78.70	-14.7	7,853	-0.19%
2023/11/20	2	77.70	66.4	76.63	78.00	-64.4	7,333	-0.88%
2023/11/17	53.5	73.24	53	73.71	73.80	0.5	6,902	0.01%
2023/11/16	2	71.90	5.1	72.30	72.90	-3.1	6,770	-0.05%
2023/11/15	11.5	71.35	6.2	71.30	71.60	5.3	6,740	0.08%
2023/11/14	2	69.25	87.4	70.93	71.20	-85.4	6,718	-1.27%
2023/11/13	14	68.72	20	68.88	68.90	-6	6,563	-0.09%
2023/11/10	13.3	67.85	17	67.91	68.10	-3.8	6,522	-0.06%
2023/11/09	31	68.11	0	0.00	67.50	31	6,437	0.48%
2023/11/08	19.6	69.27	12	69.63	69.70	7.6	6,160	0.12%
2023/11/07	2	72.70	1	72.90	72.70	1	5,856	0.02%
2023/11/06	5	73.20	12.3	73.27	73.10	-7.3	5,914	-0.12%
2023/11/03	15.4	71.83	4	72.20	72.20	11.4	5,838	0.20%
2023/11/02	10	72.50	10	72.50	72.90	0	5,827	0.00%
2023/11/01	2	71.35	8.3	71.29	71.60	-6.3	5,822	-0.11%
2023/10/31	23	70.80	18.4	70.41	70.10	4.6	5,846	0.08%
2023/10/30	10.5	70.77	4	70.20	70.40	6.5	5,916	0.11%
2023/10/27	10	71.83	11	72.21	71.80	-1	5,922	-0.02%
2023/10/26	25.3	72.18	14	71.95	71.30	11.3	5,970	0.19%
2023/10/25	15	72.91	17.1	73.96	74.40	-2.1	5,918	-0.03%
2023/10/24	5	73.70	5	74.30	72.80	0	5,896	0.00%
2023/10/23	7	73.43	7	73.77	73.00	0	5,894	0.00%
2023/10/20	15	73.41	20	73.86	73.60	-5	5,910	-0.08%
2023/10/19	3	73.90	9	74.06	74.50	-6	5,914	-0.10%
2023/10/18	8.2	74.32	9.2	74.59	74.00	-1	5,959	-0.02%
2023/10/17	11	74.47	12.1	74.69	74.50	-1.1	5,934	-0.02%
2023/10/16	12.1	74.27	1	75.60	72.70	11.1	5,903	0.19%
2023/10/13	25	75.37	27.1	75.79	75.40	-2.1	5,828	-0.04%
2023/10/12	7.4	72.27	25.2	72.82	74.20	-17.8	5,629	-0.32%
2023/10/11	3	70.90	3	70.97	70.80	0	5,533	0.00%
2023/10/06	6	71.51	0	0.00	70.70	6	5,485	0.11%
2023/10/05	16	71.43	12.6	71.52	71.90	3.5	5,494	0.06%
2023/10/04	0	0.00	7	69.37	70.00	-7	5,403	-0.13%
2023/10/03	3	68.80	3	69.07	69.10	0	5,410	0.00%
2023/10/02	4	68.77	7	68.91	69.10	-3	5,492	-0.05%
2023/09/28	5	68.04	4	68.25	68.00	1	5,533	0.02%
2023/09/27	14.2	67.49	4	67.80	67.80	10.2	5,594	0.18%
2023/09/26	24.1	68.44	10	68.20	68.00	14.1	5,588	0.25%
2023/09/25	1.2	69.27	3	69.50	69.50	-1.8	5,608	-0.03%
2023/09/22	26	68.78	25	69.18	69.00	1	5,638	0.02%
2023/09/21	10	69.70	7.1	69.62	69.60	2.9	5,642	0.05%
2023/09/20	0.4	70.05	2	69.90	69.30	-1.6	5,655	-0.03%
2023/09/19	2.1	70.46	0	0.00	70.40	2.1	5,661	0.04%
2023/09/18	1	71.20	1	71.50	71.20	0	5,684	0.00%
2023/09/15	2	72.00	6	71.88	72.00	-4	5,699	-0.07%
2023/09/14	2	72.05	23.1	71.85	71.80	-21.1	5,719	-0.37%
2023/09/13	15	71.50	3	71.57	71.40	12	5,692	0.21%
2023/09/12	0	0.00	8.4	70.59	71.30	-8.4	5,705	-0.15%
2023/09/11	2.4	68.75	1	68.70	68.90	1.4	5,652	0.02%
2023/09/08	5	69.34	0	0.00	69.20	5	5,650	0.09%
2023/09/07	5	70.38	4	70.08	69.90	1	5,671	0.02%
2023/09/06	3	70.37	6	70.40	70.30	-3	5,635	-0.05%
2023/09/05	3.1	70.17	2	70.40	70.50	1.1	5,616	0.02%
2023/09/04	24	70.96	13.1	70.77	70.80	11	5,597	0.20%
2023/09/01	11	69.87	7.2	69.71	69.60	3.8	5,535	0.07%
2023/08/31	24	68.87	1	69.10	68.30	23	5,478	0.42%
2023/08/30	9.1	69.07	2.6	69.13	69.20	6.6	5,435	0.12%
2023/08/29	1	68.50	5	68.56	68.50	-4	5,443	-0.07%
2023/08/28	7.4	68.78	6	69.20	68.30	1.4	5,436	0.03%
2023/08/25	37.5	67.48	17	67.28	67.80	20.5	5,384	0.38%
2023/08/24	53.1	69.08	42	68.92	68.80	11.1	5,302	0.21%
2023/08/23	14.5	68.31	12	68.50	68.40	2.5	5,261	0.05%
2023/08/22	3.4	68.56	3.7	68.82	68.50	-0.3	5,304	-0.01%
2023/08/21	20.9	69.43	11	69.32	68.70	9.9	5,228	0.19%
2023/08/18	6.5	70.78	1	71.10	70.40	5.5	5,102	0.11%
2023/08/17	0	0.00	6	70.77	71.30	-6	4,993	-0.12%
2023/08/16	4.1	71.18	5	71.10	71.20	-0.9	4,970	-0.02%
2023/08/15	1	72.90	3	72.00	71.80	-2	4,949	-0.04%
2023/08/14	4	72.18	1	72.40	72.00	3	4,985	0.06%
2023/08/11	30	73.54	20	73.00	72.60	10	4,947	0.20%
2023/08/10	26.3	73.17	22	73.65	74.00	4.3	4,956	0.09%
2023/08/09	1	74.50	6	74.28	74.30	-5	4,846	-0.10%
2023/08/08	10.3	75.47	3	75.13	74.60	7.3	4,848	0.15%
2023/08/07	3	75.37	6	75.20	75.80	-3	4,785	-0.06%
2023/08/04	17.4	75.55	13	75.64	75.50	4.4	4,756	0.09%
2023/08/02	15.7	76.20	5	76.20	75.70	10.7	4,685	0.23%
2023/08/01	5	78.28	6.1	78.56	78.40	-1.1	4,539	-0.02%
2023/07/31	5	77.04	6	77.30	77.30	-1	4,481	-0.02%
2023/07/28	5.2	77.01	10	77.22	77.20	-4.8	4,496	-0.11%
2023/07/27	1.3	76.64	1	76.50	76.70	0.3	4,521	0.01%
2023/07/26	5.9	76.04	0	0.00	75.60	5.9	4,515	0.13%
2023/07/25	24.2	76.85	22	77.16	77.00	2.2	4,505	0.05%
2023/07/24	3.4	77.25	1	77.40	77.60	2.4	4,472	0.05%
2023/07/21	21.6	78.18	16	78.35	78.00	5.6	4,464	0.13%
2023/07/20	2	79.85	1	80.70	80.20	1	4,399	0.02%
2023/07/19	1	80.01	0	0.00	80.00	1	4,371	0.02%
2023/07/18	5.1	81.28	4	81.23	80.80	1.1	4,387	0.03%
2023/07/17	1	81.10	5.2	81.40	81.30	-4.2	4,426	-0.09%
2023/07/14	6	81.05	8.1	81.30	80.80	-2.1	4,500	-0.05%
2023/07/13	11.1	79.49	4	79.55	79.70	7.1	4,465	0.16%
2023/07/12	8.3	80.16	0.3	80.40	80.00	8	4,442	0.18%
2023/07/11	3	80.90	1.5	81.38	81.60	1.5	4,422	0.03%
2023/07/10	11.2	80.50	4	80.68	80.00	7.2	4,428	0.16%
2023/07/07	19.2	81.42	2	80.80	80.50	17.2	4,407	0.39%
2023/07/06	14.1	82.29	10.1	83.51	83.50	4	4,317	0.09%
2023/07/05	6	84.17	4	84.55	83.70	2	4,229	0.05%
2023/07/04	20	87.85	2	87.65	88.30	18	4,126	0.44%
2023/07/03	6	88.53	1	89.30	87.70	5	4,090	0.12%
2023/06/30	7	87.69	9	87.79	88.00	-2	4,064	-0.05%
2023/06/29	13.5	86.25	8	86.55	86.10	5.5	4,041	0.14%
2023/06/28	21.3	86.80	5	87.72	86.20	16.3	4,087	0.40%
2023/06/27	16	86.97	14	87.43	87.00	2	4,096	0.05%
2023/06/26	17.3	87.33	12	88.06	87.00	5.3	4,165	0.13%
2023/06/21	8	88.44	6	88.77	88.20	2	4,186	0.05%
2023/06/20	6	88.27	0	0.00	88.10	6	4,293	0.14%
2023/06/19	9	89.92	5	89.94	89.30	4	4,273	0.09%
2023/06/16	25.2	91.51	1.1	92.86	90.30	24	4,285	0.56%
2023/06/15	5	92.80	1	93.20	92.90	4	4,260	0.09%
2023/06/14	4	92.40	4	92.93	92.90	0	4,374	0.00%
2023/06/13	22	93.06	2	93.50	92.50	20	4,360	0.46%
2023/06/12	9	93.10	5	93.60	93.00	4	4,330	0.09%
2023/06/09	4	93.28	2.5	93.48	93.40	1.5	4,346	0.04%
2023/06/08	22.1	93.77	0	0.00	93.00	22.1	4,341	0.51%
2023/06/07	1	94.20	24.1	93.34	94.80	-23.1	4,381	-0.53%
2023/06/06	16.1	91.85	0	0.00	91.30	16.1	4,377	0.37%
2023/06/05	5	92.48	6	92.80	92.70	-1	4,373	-0.02%
2023/06/02	7	90.44	10.1	91.22	91.90	-3.1	4,363	-0.07%
2023/06/01	10.3	91.88	7	92.30	91.60	3.3	4,368	0.07%
2023/05/31	13.1	93.14	0	0.00	92.90	13.1	4,405	0.30%
2023/05/30	2	93.90	44	93.39	93.80	-42	4,393	-0.96%
2023/05/29	46	94.21	43.1	94.52	94.10	3	4,419	0.07%
2023/05/26	43	93.92	45.5	92.44	92.80	-2.5	4,503	-0.05%
2023/05/25	4	90.03	4	90.40	90.40	0	4,492	0.00%
2023/05/24	5	90.32	5	90.84	90.20	0	4,683	0.00%
2023/05/23	3.1	90.04	1	89.90	90.00	2.1	4,803	0.04%
2023/05/22	9	89.32	9	89.70	89.50	0	4,825	0.00%
2023/05/19	9	90.00	1	90.60	89.80	8	4,853	0.16%
2023/05/18	5	90.88	3.2	91.24	90.80	1.8	4,914	0.04%
2023/05/17	3	90.23	3.1	90.67	90.20	0	5,066	0.00%
2023/05/16	3	90.67	2.1	90.85	90.30	0.9	5,100	0.02%
2023/05/15	2	89.45	2	89.90	90.00	0	5,183	0.00%
2023/05/12	2	89.55	2	89.95	90.00	0	5,345	0.00%
2023/05/11	1	89.50	1.3	89.90	90.00	-0.3	5,359	-0.01%
2023/05/10	4.5	89.21	0	0.00	89.20	4.5	5,463	0.08%
2023/05/09	1	89.80	1	90.00	90.00	0	5,507	0.00%
2023/05/08	2	90.05	0.1	89.90	89.80	2	5,594	0.04%
2023/05/05	1	89.70	5.1	90.33	89.70	-4.1	5,685	-0.07%
2023/05/04	4	88.20	3.1	88.52	89.30	0.9	5,810	0.02%
2023/05/03	8	88.19	3	88.37	88.20	5	5,880	0.09%
2023/05/02	3	86.63	1.3	86.58	87.50	1.7	6,204	0.03%
2023/04/28	4.5	87.06	4.3	87.64	86.70	0.2	6,490	0.00%
2023/04/27	2.3	85.79	1	86.00	85.60	1.3	6,575	0.02%
2023/04/26	12.1	85.34	9	86.31	85.50	3.1	6,624	0.05%
2023/04/25	8.4	88.09	33	88.75	87.00	-24.7	6,709	-0.37%
2023/04/24	5.4	88.80	4	89.65	88.90	1.4	6,824	0.02%
2023/04/21	8.6	90.35	9	91.02	90.20	-0.5	6,869	-0.01%
2023/04/20	2.4	90.64	2	91.15	90.30	0.4	6,978	0.01%
2023/04/19	10	91.69	6	92.52	90.90	4	7,214	0.05%
2023/04/18	8.3	92.73	2	93.65	92.10	6.3	7,596	0.08%
2023/04/17	8.4	93.99	3	93.93	93.80	5.4	7,735	0.07%
2023/04/14	1	94.30	2	94.45	94.60	-1	7,735	-0.01%
2023/04/13	3	94.30	0	0.00	94.00	3	7,704	0.04%
2023/04/12	2.1	94.02	2	94.40	94.30	0.1	7,684	0.00%
2023/04/11	1.1	94.15	1	94.60	94.90	0.1	7,706	0.00%
2023/04/10	4	94.85	2	94.60	94.60	2	7,762	0.03%
2023/04/07	4	95.93	1	95.90	95.70	3	7,768	0.04%
2023/04/06	3	95.93	1	96.20	95.90	2	7,777	0.03%
2023/03/31	4	97.08	2	97.45	96.90	2	7,782	0.03%
2023/03/30	2	96.65	2	97.10	97.50	0	7,815	0.00%
2023/03/29	10.2	96.58	4	97.00	96.00	6.2	7,814	0.08%
2023/03/28	2	98.45	4	98.43	98.90	-2	7,825	-0.03%
2023/03/27	1	99.20	1.6	99.67	99.00	-0.6	7,922	-0.01%
2023/03/24	2.1	98.67	1	98.70	98.50	1.1	7,889	0.01%
2023/03/23	3	97.90	6.2	96.72	98.00	-3.2	7,842	-0.04%
2023/03/22	2	94.70	3	94.70	94.20	-1	7,774	-0.01%
2023/03/21	1.1	93.70	1	94.30	93.70	0.1	7,849	0.00%
2023/03/20	2	95.90	1	94.80	94.60	1	7,920	0.01%
2023/03/17	3	95.13	25.9	94.69	95.90	-22.9	7,928	-0.29%
2023/03/16	3	91.93	3	91.93	91.80	0	7,841	0.00%
2023/03/15	3.2	92.22	4	92.48	91.50	-0.8	7,893	-0.01%
2023/03/14	3	91.30	1	91.80	91.00	2	7,937	0.03%
2023/03/13	3	92.50	6	91.65	92.50	-3	7,947	-0.04%
2023/03/10	10.2	91.57	0	0.00	91.70	10.2	7,997	0.13%
2023/03/09	5.1	94.51	0	0.00	93.90	5.1	8,118	0.06%
2023/03/08	1	94.50	4	94.73	94.80	-3	8,138	-0.04%
2023/03/07	3	93.87	5	94.66	94.40	-2	8,131	-0.02%
2023/03/06	5	93.00	19	93.89	94.30	-14	8,136	-0.17%
2023/03/03	10	92.69	8	93.91	91.60	2	8,105	0.02%
2023/03/02	1.3	91.97	1	92.20	92.60	0.3	8,090	0.00%
2023/03/01	4	90.64	11	91.46	93.40	-7	8,175	-0.09%
2023/02/24	20	94.07	17	95.02	92.50	3	8,181	0.04%
2023/02/23	11	93.25	14.6	93.22	93.40	-3.6	8,204	-0.04%
2023/02/22	25.5	91.01	17	91.21	91.70	8.5	8,356	0.10%
2023/02/21	9.3	94.40	12	95.27	95.00	-2.8	8,345	-0.03%
2023/02/20	5.4	92.97	6.2	93.35	93.50	-0.9	8,479	-0.01%
2023/02/17	37.3	92.04	11	91.75	92.40	26.3	8,752	0.30%
2023/02/16	9.1	92.58	6	93.35	92.70	3.1	8,847	0.04%
2023/02/15	17.7	94.12	30	95.96	92.40	-12.3	9,097	-0.14%
2023/02/14	15	97.07	20.1	97.48	97.20	-5.1	9,016	-0.06%
2023/02/13	23.2	96.39	5	95.84	96.80	18.2	9,109	0.20%
2023/02/10	8.3	97.40	48.5	98.03	98.70	-40.2	9,040	-0.44%
2023/02/09	1	94.70	1	95.20	95.50	0	8,938	0.00%
2023/02/08	20	96.95	19.1	97.56	95.70	0.9	8,956	0.01%
2023/02/07	6.2	95.25	13.3	94.29	95.30	-7.2	8,863	-0.08%
2023/02/06	9.4	94.43	0	0.00	93.60	9.4	9,066	0.10%
2023/02/03	7	96.34	5	96.58	96.60	2	9,038	0.02%
2023/02/02	17	97.74	12	98.21	96.80	5	9,008	0.06%
2023/02/01	17	98.10	12	98.53	97.20	5	8,912	0.06%
2023/01/31	25.3	97.48	15	99.19	99.70	10.3	8,795	0.12%
2023/01/30	6	98.92	16.5	99.84	101.00	-10.5	8,464	-0.12%
2023/01/17	3	91.27	21.6	90.46	92.00	-18.6	8,194	-0.23%
2023/01/16	12	88.61	11.1	89.31	89.30	1	8,114	0.01%
2023/01/13	19.1	89.57	12	91.35	88.20	7.1	8,124	0.09%
2023/01/12	15.4	90.11	26	90.19	90.00	-10.6	8,014	-0.13%
2023/01/11	7.1	91.73	12.1	91.94	92.60	-5	7,883	-0.06%
2023/01/10	13.1	92.51	16.1	92.71	91.70	-3	7,836	-0.04%
2023/01/09	19	91.31	31.2	92.05	93.40	-12.2	7,676	-0.16%
2023/01/06	19	89.63	40	89.90	90.80	-21	7,420	-0.28%
2023/01/05	17	84.57	19.2	83.47	84.80	-2.2	6,972	-0.03%
2023/01/04	6	79.90	6.1	80.63	80.50	-0.1	6,909	0.00%
2023/01/03	2	78.70	14	78.93	80.00	-12	6,966	-0.17%
2022/12/30	12	78.53	10	79.00	77.50	2	6,966	0.03%
2022/12/29	7	76.47	28	76.92	77.80	-21	6,994	-0.30%
2022/12/28	18.1	78.59	0	0.00	77.80	18.1	7,004	0.26%
2022/12/27	6.2	81.39	7	81.79	81.10	-0.9	6,983	-0.01%
2022/12/26	6	80.63	0	0.00	80.40	6	6,977	0.09%
2022/12/23	1.1	81.41	1	81.80	81.50	0.1	7,006	0.00%
2022/12/22	8	83.19	8	83.81	82.90	0	7,051	0.00%
2022/12/21	1	81.90	1	82.40	82.00	0	7,042	0.00%
2022/12/20	11	83.91	4	84.70	81.30	7	7,064	0.10%
2022/12/19	1	82.48	18	83.84	84.60	-17	7,070	-0.24%
2022/12/16	8	81.80	6.5	82.42	82.30	1.5	6,965	0.02%
2022/12/15	5.1	83.24	3	83.17	82.90	2.1	6,970	0.03%
2022/12/14	19.3	84.06	3	83.83	83.50	16.3	7,154	0.23%
2022/12/13	12	84.81	21.1	86.10	83.80	-9.1	7,106	-0.13%
2022/12/12	13.3	80.45	16	80.88	83.90	-2.8	7,001	-0.04%
2022/12/09	6.3	83.00	8	83.44	83.20	-1.8	6,948	-0.03%
2022/12/08	5.3	83.05	4	83.45	82.90	1.3	6,914	0.02%
2022/12/07	8.2	83.67	5	84.54	83.30	3.2	6,902	0.05%
2022/12/06	4.3	85.43	4	85.90	84.80	0.3	6,881	0.00%
2022/12/05	5	86.84	4	87.53	86.50	1	6,886	0.01%
2022/12/02	9.1	86.91	3	87.07	86.80	6.1	6,936	0.09%
2022/12/01	6.1	86.34	13.2	86.18	87.10	-7.1	6,920	-0.10%
2022/11/30	6	82.43	4	82.83	82.30	2	6,787	0.03%
2022/11/29	1	82.70	1	83.40	83.30	0	6,734	0.00%
2022/11/28	3	83.00	1	83.70	83.50	2	6,752	0.03%
2022/11/25	2	83.55	1	84.10	83.90	1	6,770	0.01%
2022/11/24	2	83.80	2	84.15	84.40	0	6,781	0.00%
2022/11/23	13	84.66	10.1	84.94	83.20	2.9	6,779	0.04%
2022/11/22	19.3	83.52	10	83.69	83.50	9.3	6,750	0.14%
2022/11/21	16.1	85.16	3	86.27	83.70	13.1	6,762	0.19%
2022/11/18	21.2	89.73	5	90.22	88.10	16.2	6,627	0.25%
2022/11/17	12.2	86.98	21	87.95	90.70	-8.8	6,483	-0.14%
2022/11/16	14.5	86.43	38	86.34	87.20	-23.5	6,395	-0.37%
2022/11/15	12.4	84.66	18.1	84.86	85.50	-5.7	6,169	-0.09%
2022/11/14	3.1	81.41	1	80.80	80.80	2.1	5,930	0.04%
2022/11/11	6	80.05	154.1	81.24	80.90	-148.1	5,877	-2.52%	大賣/鉅額交易
2022/11/10	9.1	72.79	8	73.31	74.10	1.1	5,629	0.02%
2022/11/09	11	70.90	10.5	71.21	73.00	0.5	5,590	0.01%
2022/11/08	4	68.68	5	69.16	69.10	-1	5,547	-0.02%
2022/11/07	44	66.90	32	66.94	67.50	12	5,611	0.21%
2022/11/04	6	64.57	5	65.00	65.30	1	5,641	0.02%
2022/11/03	9	65.04	8	65.00	65.10	1	5,632	0.02%
2022/11/02	15.1	64.89	8	65.79	66.00	7.1	5,664	0.13%
2022/11/01	5	67.66	7.2	67.98	68.10	-2.2	5,487	-0.04%
2022/10/31	0	0.00	2	65.67	66.40	-2	5,609	-0.04%
2022/10/28	1.1	64.26	0	0.00	64.10	1.1	5,730	0.02%
2022/10/27	1	62.50	3.1	64.07	64.80	-2.1	5,940	-0.04%
2022/10/26	5	62.18	5	62.24	61.90	0	6,062	0.00%
2022/10/25	19.1	63.44	17	63.61	62.60	2	6,094	0.03%
2022/10/24	12	66.18	11	65.14	64.80	1	6,098	0.02%
2022/10/21	2	64.10	8.2	63.96	63.50	-6.2	6,095	-0.10%
2022/10/20	8	61.29	8	61.95	62.40	0	6,036	0.00%
2022/10/19	5	62.96	4	63.50	62.70	1	6,039	0.02%
2022/10/18	21	63.29	17	63.01	63.00	4	6,072	0.07%
2022/10/14	9	62.52	18.1	62.99	63.50	-9.1	6,156	-0.15%
2022/10/13	8	60.43	9.5	60.82	60.30	-1.5	6,187	-0.02%
2022/10/12	26.1	60.13	24	60.81	60.30	2.1	6,178	0.03%
2022/10/11	11.2	62.60	5	63.72	61.00	6.2	6,153	0.10%
2022/10/07	9.1	67.71	7	67.01	66.80	2.1	6,176	0.03%
2022/10/06	1	68.00	3	68.87	68.80	-2	6,221	-0.03%
2022/10/05	6.5	68.72	5	69.08	68.50	1.5	6,257	0.02%
2022/10/04	8	66.84	12	67.03	67.30	-4	6,284	-0.06%
2022/10/03	3	64.40	4	65.33	65.10	-1	6,301	-0.02%
2022/09/30	7	63.47	17.2	64.15	65.00	-10.2	6,420	-0.16%
2022/09/29	13	63.62	14	63.82	63.50	-1	6,543	-0.02%
2022/09/28	22	64.01	25	64.12	63.30	-3	6,594	-0.05%
2022/09/27	21	64.67	23	65.04	65.00	-2	6,635	-0.03%
2022/09/26	9.1	65.23	9	65.53	64.40	0.1	6,777	0.00%
2022/09/23	11	67.89	8	67.78	68.00	3	6,817	0.04%
2022/09/22	9.2	68.33	4	68.40	68.00	5.2	6,930	0.07%
2022/09/21	31.8	69.26	24.1	69.66	69.80	7.7	6,932	0.11%
2022/09/20	7	72.33	4	72.65	72.20	3	6,749	0.04%
2022/09/19	1	72.80	1	72.70	72.50	0	6,756	0.00%
2022/09/16	2	74.15	2	74.35	73.10	0	6,796	0.00%
2022/09/15	2	74.45	5	75.24	75.40	-3	6,849	-0.04%
2022/09/14	22	73.73	22	73.66	73.80	0	6,947	0.00%
2022/09/13	7	75.14	10	75.57	75.50	-3	6,951	-0.04%
2022/09/12	24	75.67	17	75.50	75.00	7	6,943	0.10%
2022/09/08	9	72.69	9.4	72.93	74.00	-0.4	6,996	-0.01%
2022/09/07	12	71.25	8	71.48	71.80	4	6,988	0.06%
2022/09/06	4	72.73	6	73.03	71.80	-2	6,980	-0.03%
2022/09/05	3	70.93	2	71.55	71.50	1	7,060	0.01%
2022/09/02	19	72.46	27	72.29	72.00	-8	7,206	-0.11%
2022/09/01	15.5	72.95	15	72.63	72.50	0.5	7,189	0.01%
2022/08/31	8	72.64	18	73.39	74.40	-10	7,156	-0.14%
2022/08/30	4	73.03	4	73.25	73.30	0	7,145	0.00%
2022/08/29	16.1	73.16	2	72.50	73.20	14.1	7,129	0.20%
2022/08/26	8.2	77.01	12.3	76.65	76.60	-4.1	7,096	-0.06%
2022/08/25	11.2	75.38	1	75.10	75.00	10.2	7,080	0.14%
2022/08/24	7.2	75.68	4	75.68	75.20	3.2	7,171	0.04%
2022/08/23	9	74.43	4	74.75	74.20	5	7,223	0.07%
2022/08/22	4	74.15	6	74.33	74.10	-2	7,228	-0.03%
2022/08/19	32.2	75.51	30	75.83	75.00	2.2	7,267	0.03%
2022/08/18	4.3	76.04	2	76.00	76.00	2.3	7,292	0.03%
2022/08/17	29	76.91	33.2	77.12	77.20	-4.2	7,294	-0.06%
2022/08/16	12.6	76.87	41	76.80	76.20	-28.5	7,369	-0.39%
2022/08/15	21	78.55	7	77.80	78.20	14	7,379	0.19%
2022/08/12	3	76.17	5.3	76.04	76.60	-2.3	7,295	-0.03%
2022/08/11	4.5	73.31	7.2	73.39	73.90	-2.7	7,205	-0.04%
2022/08/10	21.1	70.60	5	70.66	70.40	16.1	7,157	0.22%
2022/08/09	6.3	71.73	5	72.20	72.00	1.3	7,132	0.02%
2022/08/08	5.3	73.87	6	74.53	73.40	-0.7	7,087	-0.01%
2022/08/05	14	75.44	15	75.30	74.90	-1	7,031	-0.01%
2022/08/04	17.5	72.72	20.1	72.29	73.00	-2.6	6,886	-0.04%
2022/08/03	39	70.09	31.7	69.17	69.70	7.3	6,740	0.11%
2022/08/02	8.8	68.08	5	68.20	68.20	3.8	6,575	0.06%
2022/08/01	10.3	71.20	8	71.77	70.70	2.2	6,525	0.03%
2022/07/29	9.3	72.65	4.3	72.70	72.00	5.1	6,510	0.08%
2022/07/28	7	72.01	7.3	72.34	72.10	-0.3	6,509	0.00%
2022/07/27	3.1	71.32	5.6	71.38	72.10	-2.5	6,491	-0.04%
2022/07/26	3.1	71.48	2	70.70	71.00	1.1	6,483	0.02%
2022/07/25	18.1	73.21	10.2	72.83	72.80	7.9	6,465	0.12%
2022/07/22	20	75.69	3	76.87	75.20	17	6,496	0.26%
2022/07/21	2	74.80	8.2	74.81	75.90	-6.2	6,501	-0.10%
2022/07/20	3	73.53	11	74.72	73.50	-8	6,451	-0.12%
2022/07/19	5	72.86	4.1	72.95	72.90	0.9	6,424	0.01%
2022/07/18	23.1	73.04	9.1	73.04	73.00	14	6,453	0.22%
2022/07/15	48.1	72.82	43	72.46	73.10	5.1	6,416	0.08%
2022/07/14	6	69.68	5.4	69.97	70.90	0.6	6,348	0.01%
2022/07/13	12	69.59	18	69.38	68.90	-6	6,320	-0.09%
2022/07/12	36.3	68.43	35	67.29	67.90	1.3	6,267	0.02%
2022/07/11	35.3	71.51	31	71.08	71.30	4.3	6,257	0.07%
2022/07/08	11.3	71.54	8	72.53	71.80	3.3	6,256	0.05%
2022/07/07	18	69.21	30.1	68.65	69.70	-12.1	6,167	-0.20%
2022/07/06	12.3	66.62	10	66.40	65.30	2.3	6,078	0.04%
2022/07/05	7.8	69.55	7.1	70.08	69.10	0.7	6,028	0.01%
2022/07/04	7.1	67.19	5.2	67.69	67.50	1.9	5,980	0.03%
2022/07/01	5.7	75.09	17.2	75.40	73.30	-11.5	5,839	-0.20%
2022/06/30	14.5	77.71	13	76.98	76.80	1.5	5,892	0.02%
2022/06/29	5.8	80.02	6	81.27	79.90	-0.2	5,768	0.00%
2022/06/28	3.6	83.48	1	84.70	82.80	2.6	5,701	0.04%
2022/06/27	2.5	85.52	7	85.14	85.00	-4.5	5,706	-0.08%
2022/06/24	5.3	83.74	3	83.77	83.10	2.3	5,673	0.04%
2022/06/23	10.5	83.25	9	83.87	83.00	1.5	5,631	0.03%
2022/06/22	24.3	86.60	18.1	84.57	83.70	6.2	5,546	0.11%
2022/06/21	14	89.48	13.2	90.03	89.40	0.8	5,431	0.02%
2022/06/20	7.3	90.21	6	90.40	89.10	1.3	5,392	0.02%
2022/06/17	9.5	90.27	25.3	90.80	90.60	-15.7	5,349	-0.29%
2022/06/16	16.7	95.67	15.1	94.27	93.00	1.5	5,242	0.03%
2022/06/15	19.6	95.88	19	95.84	95.50	0.6	5,177	0.01%
2022/06/14	23.5	94.54	20.2	94.89	96.50	3.4	5,245	0.06%
2022/06/13	51.8	96.67	37	96.21	95.60	14.8	5,217	0.28%
2022/06/10	6	101.83	3	102.00	101.50	3	5,137	0.06%
2022/06/09	3	102.33	4	102.25	102.00	-1	5,134	-0.02%
2022/06/08	4	102.00	2	102.00	103.00	2	5,149	0.04%
2022/06/07	5	101.50	0	0.00	101.50	5	5,202	0.10%
2022/06/06	2	103.50	2	103.00	102.50	0	5,222	0.00%
2022/06/02	16.2	101.54	4	101.38	101.00	12.2	5,241	0.23%
2022/06/01	10.2	104.35	2	104.75	103.50	8.2	5,270	0.15%
2022/05/31	2	105.25	0.2	105.50	107.00	1.8	5,238	0.03%
2022/05/30	4	101.10	20.1	101.15	103.50	-16.1	5,156	-0.31%
2022/05/27	13.1	98.38	0	0.00	98.20	13.1	5,112	0.26%
2022/05/26	16.1	98.96	1	100.00	97.40	15.1	5,127	0.29%
2022/05/25	7.7	99.79	5	99.46	101.00	2.7	5,078	0.05%
2022/05/24	74.9	101.66	16	100.46	99.80	58.9	5,092	1.16%
2022/05/23	47	106.88	1	108.00	106.50	46	4,966	0.93%
2022/05/20	15	105.67	16	107.50	107.50	-1	4,925	-0.02%
2022/05/19	2	104.00	5	104.70	106.50	-3	4,918	-0.06%
2022/05/18	17	107.21	15.1	107.47	107.50	1.9	4,905	0.04%
2022/05/17	1	105.50	3.1	106.52	107.00	-2.1	4,887	-0.04%
2022/05/16	2.1	105.19	6.3	105.95	104.50	-4.2	4,925	-0.09%
2022/05/13	8	103.88	3.3	104.14	104.00	4.7	5,057	0.09%
2022/05/12	5.1	100.51	3	101.50	101.00	2.1	5,143	0.04%
2022/05/11	0	0.00	0.5	101.72	102.00	-0.5	5,200	-0.01%
2022/05/10	16.1	98.56	16.1	98.49	101.00	0.1	5,295	0.00%
2022/05/09	7.3	100.35	2.2	99.85	99.50	5.1	5,337	0.09%
2022/05/06	10.2	107.16	9	105.22	107.50	1.2	5,360	0.02%
2022/05/05	1	107.00	1.1	107.50	107.50	-0.1	5,477	0.00%
2022/05/03	1.3	103.74	0	0.00	104.00	1.3	5,655	0.02%
2022/04/29	4.1	105.65	3.7	106.61	105.50	0.4	5,680	0.01%
2022/04/28	6.7	102.91	8.2	102.84	103.50	-1.5	5,771	-0.03%
2022/04/27	17.5	97.64	16.5	97.77	98.50	1	5,692	0.02%
2022/04/26	2.5	102.30	1.7	102.53	102.00	0.8	5,651	0.01%
2022/04/25	17.6	101.68	16	101.53	103.00	1.6	5,679	0.03%
2022/04/22	1.5	106.07	1	107.50	106.00	0.5	5,704	0.01%
2022/04/21	1.3	108.13	4	108.50	109.00	-2.7	5,748	-0.05%
2022/04/20	1	109.50	0	0.00	109.00	1	5,791	0.02%
2022/04/19	0	0.00	0.6	109.54	108.00	-0.6	5,852	-0.01%
2022/04/18	5.7	108.56	4.8	108.15	108.00	0.9	5,931	0.02%
2022/04/15	5	108.22	5.6	108.99	108.00	-0.5	5,999	-0.01%
2022/04/14	3	112.00	2.1	112.02	112.00	0.9	6,000	0.01%
2022/04/13	2.7	114.21	2.9	114.33	114.00	-0.2	6,015	0.00%
2022/04/12	8	112.39	6.2	112.86	112.50	1.8	6,048	0.03%
2022/04/11	4.3	113.63	2.3	114.78	114.00	2	6,074	0.03%
2022/04/08	3.2	116.66	2.4	115.83	116.50	0.8	6,153	0.01%
2022/04/07	5.5	118.00	4.2	118.17	117.00	1.3	6,111	0.02%
2022/04/06	11.4	116.42	6.1	116.70	118.00	5.3	6,035	0.09%
2022/04/01	3.1	121.66	3.1	122.02	122.00	0	5,870	0.00%
2022/03/31	5	124.20	6.7	124.28	124.50	-1.7	5,845	-0.03%
2022/03/30	3.8	124.36	2	124.75	124.00	1.8	5,856	0.03%
2022/03/29	2	121.50	4	121.13	121.00	-2	5,859	-0.03%
2022/03/28	0	0.00	3.7	120.27	120.50	-3.7	5,875	-0.06%
2022/03/25	2	122.50	2.4	122.00	122.00	-0.4	5,861	-0.01%
2022/03/24	4	122.50	1	122.50	122.00	3	5,851	0.05%
2022/03/23	4	125.00	8.6	124.47	125.00	-4.6	5,889	-0.08%
2022/03/22	7.2	123.03	6	123.08	123.50	1.2	5,916	0.02%
2022/03/21	7	124.29	8.2	124.81	124.00	-1.2	5,961	-0.02%
2022/03/18	2.1	123.00	5	124.00	124.00	-2.9	6,003	-0.05%
2022/03/17	6.3	122.90	12.3	123.15	123.00	-6	6,109	-0.10%
2022/03/16	5.4	115.81	15	116.77	115.00	-9.6	6,054	-0.16%
2022/03/15	23.7	117.92	3	116.67	116.50	20.7	6,112	0.34%
2022/03/14	2.3	123.28	0	0.00	123.50	2.3	6,127	0.04%
2022/03/11	0	0.00	2.1	124.26	124.50	-2.1	6,176	-0.03%
2022/03/10	6	124.17	5	124.20	124.00	1	6,202	0.02%
2022/03/09	2	122.00	2	122.00	122.00	0	6,295	0.00%
2022/03/08	3.1	120.87	5	120.00	121.00	-1.9	6,490	-0.03%
2022/03/07	23.3	123.11	4.5	122.06	123.50	18.8	6,505	0.29%
2022/03/04	18.8	127.45	2.3	128.37	127.00	16.5	6,506	0.25%
2022/03/03	2.5	134.05	2	132.50	132.50	0.5	6,442	0.01%
2022/03/02	2.1	130.52	6	131.42	133.50	-3.9	6,430	-0.06%
2022/03/01	0.2	127.00	11	128.36	130.00	-10.8	6,379	-0.17%
2022/02/25	6	124.75	14	124.54	125.50	-8	6,344	-0.13%
2022/02/24	3.9	124.95	21.3	125.00	125.00	-17.4	6,354	-0.27%
2022/02/23	38.3	125.57	32.3	125.03	124.50	6	6,327	0.10%
2022/02/22	4.1	124.42	2.1	124.82	126.50	2	6,402	0.03%
2022/02/21	11.1	126.68	0	127.50	126.50	11.1	6,396	0.17%
2022/02/18	3	127.50	3	129.00	128.00	0	6,436	0.00%
2022/02/17	6	128.83	0	0.00	129.00	6	6,487	0.09%
2022/02/16	4.1	130.13	3	129.67	129.50	1.1	6,529	0.02%
2022/02/15	3	127.50	5.3	129.09	127.00	-2.3	6,571	-0.03%
2022/02/14	18.6	125.15	5	125.55	124.00	13.6	6,467	0.21%
2022/02/11	4	131.00	7	131.29	131.50	-3	6,450	-0.05%
2022/02/10	0	0.00	3	129.83	130.50	-3	6,657	-0.05%
2022/02/09	8.1	124.51	6.2	126.19	127.50	1.8	6,697	0.03%
2022/02/08	7.1	123.65	1	124.00	123.50	6.1	6,783	0.09%
2022/02/07	6.3	124.18	1.8	124.89	123.50	4.5	6,906	0.07%
2022/01/26	12.9	129.44	11	130.95	130.50	1.9	7,198	0.03%
2022/01/25	0.5	139.00	1.1	138.55	139.00	-0.6	7,862	-0.01%
2022/01/24	0.3	137.86	0	0.00	137.50	0.3	7,934	0.00%
2022/01/21	2.1	135.53	1.1	137.25	138.00	1	8,056	0.01%
2022/01/19	6.1	138.84	5	138.00	138.50	1.1	8,317	0.01%
2022/01/18	1	141.50	6.1	141.51	141.50	-5.1	8,424	-0.06%
2022/01/17	4	140.50	13.8	140.87	140.50	-9.8	8,472	-0.12%
2022/01/14	24.1	137.02	13.1	138.16	139.00	11	8,543	0.13%
2022/01/13	10.9	140.01	4	140.00	139.00	6.9	8,517	0.08%
2022/01/12	3.1	141.98	3	141.33	142.00	0.1	8,556	0.00%
2022/01/11	7.7	139.89	2.8	140.72	139.50	4.9	8,566	0.06%
2022/01/10	32.6	142.98	36	142.28	143.00	-3.5	8,543	-0.04%
2022/01/07	2.8	143.62	0	0.00	142.50	2.8	8,724	0.03%
2022/01/06	7.1	146.23	0	0.00	147.00	7.1	8,756	0.08%
2022/01/05	7.7	149.79	5	148.50	148.50	2.7	8,905	0.03%
2022/01/04	8.8	151.62	3.4	151.91	150.50	5.4	8,975	0.06%
2022/01/03	14.3	152.28	1	151.00	151.50	13.3	9,042	0.15%
2021/12/30	0.4	158.50	0	0.00	158.00	0.4	9,138	0.00%
2021/12/29	11.7	159.07	10	159.50	159.50	1.7	9,316	0.02%
2021/12/28	3.3	159.04	2.1	159.26	160.00	1.2	9,597	0.01%
2021/12/27	0.8	158.30	1	158.00	157.50	-0.2	9,682	0.00%
2021/12/24	2	157.50	2.8	156.50	156.00	-0.8	9,819	-0.01%
2021/12/23	3.4	157.34	0	0.00	155.50	3.4	9,998	0.03%
2021/12/22	0	158.00	2	157.50	158.00	-2	10,209	-0.02%
2021/12/21	0.7	156.40	3	156.00	157.00	-2.3	10,272	-0.02%
2021/12/20	1	155.00	0	0.00	154.50	1	10,347	0.01%
2021/12/17	3	155.00	0.2	155.00	155.50	2.8	10,487	0.03%
2021/12/16	2	155.50	3.2	155.28	155.50	-1.2	10,670	-0.01%
2021/12/15	2.3	152.20	0	0.00	154.00	2.3	10,864	0.02%
2021/12/14	0.2	150.00	0	0.00	152.00	0.2	11,065	0.00%
2021/12/13	4.2	150.50	1	150.00	150.00	3.2	11,234	0.03%
2021/12/10	10	155.00	10	155.60	153.50	0	11,331	0.00%
2021/12/09	9.2	153.40	1	154.00	153.50	8.2	11,675	0.07%
2021/12/08	6.4	162.29	1.1	159.00	159.00	5.3	12,110	0.04%
2021/12/07	2.1	161.50	4	162.50	162.00	-1.9	12,681	-0.01%
2021/12/06	2.1	161.74	4	163.37	165.00	-2	12,952	-0.02%
2021/12/03	3.1	163.15	4	163.63	164.00	-0.9	13,313	-0.01%
2021/12/02	6	160.67	18.3	163.25	165.00	-12.3	13,767	-0.09%
2021/11/30	0.2	153.00	1.6	153.73	155.00	-1.4	14,518	-0.01%
2021/11/29	4.4	149.04	5.8	149.58	149.50	-1.4	14,783	-0.01%
2021/11/26	2.3	150.00	0.1	150.00	148.00	2.2	14,896	0.01%
2021/11/25	1	151.50	0	152.00	151.50	1	14,949	0.01%
2021/11/24	3.3	150.88	4	152.63	151.00	-0.7	15,122	0.00%
2021/11/23	5.2	153.76	3	154.50	153.50	2.2	15,266	0.01%
2021/11/22	1.1	157.12	13.2	160.35	159.50	-12.2	15,438	-0.08%
2021/11/19	6	158.00	7.1	155.80	156.00	-1.1	15,753	-0.01%
2021/11/18	5	155.70	6.1	154.83	156.00	-1.1	15,866	-0.01%
2021/11/17	5.1	154.02	16.2	155.06	154.50	-11.1	16,082	-0.07%
2021/11/16	2.2	151.91	2	151.00	151.00	0.2	16,201	0.00%
2021/11/15	3.1	154.52	3	154.50	153.50	0.1	16,248	0.00%
2021/11/12	0	0.00	5.3	154.43	154.00	-5.3	16,476	-0.03%
2021/11/11	6.2	152.78	7.4	153.87	153.00	-1.2	16,472	-0.01%
2021/11/10	11.3	151.90	10	152.70	154.00	1.3	16,671	0.01%
2021/11/09	5	157.30	11	156.82	155.50	-6	16,820	-0.04%
2021/11/08	3	148.67	18.5	149.63	150.50	-15.5	16,970	-0.09%
2021/11/05	12.3	145.35	7.7	145.60	144.50	4.6	17,155	0.03%
2021/11/04	38.5	147.79	18	148.28	143.50	20.5	17,580	0.12%
2021/11/03	23.2	153.62	11	152.82	151.50	12.2	17,469	0.07%
2021/11/02	24.5	159.20	24.8	160.18	158.00	-0.3	17,754	0.00%
2021/11/01	5	148.10	11.1	146.37	148.50	-6.1	17,649	-0.03%
2021/10/29	15.3	142.60	17.1	143.89	144.50	-1.8	17,622	-0.01%
2021/10/28	17.1	145.93	8.5	143.96	143.00	8.7	17,507	0.05%
2021/10/27	14.5	144.28	18	145.42	149.00	-3.5	17,344	-0.02%
2021/10/26	2	142.00	5	143.70	143.50	-3	17,224	-0.02%
2021/10/25	10	140.15	1	141.00	141.00	9	17,090	0.05%
2021/10/22	2	139.75	5	143.10	143.50	-3	17,034	-0.02%
2021/10/21	10	146.20	2	143.01	143.00	8	16,896	0.05%
2021/10/20	4	148.23	1	146.50	146.50	3	16,829	0.02%
2021/10/19	3.1	143.48	7	144.43	145.50	-4	16,704	-0.02%
2021/10/18	3	141.50	1	140.00	140.50	2	16,617	0.01%
2021/10/15	5	144.90	2.2	144.93	144.00	2.9	16,585	0.02%
2021/10/14	3.1	140.02	4	141.38	140.50	-0.9	16,358	-0.01%
2021/10/13	2	138.50	1	138.00	138.00	1	16,360	0.01%
2021/10/12	3.1	142.82	2	144.75	141.00	1.1	16,162	0.01%
2021/10/08	4.1	149.79	4	146.79	147.00	0.1	16,055	0.00%
2021/10/07	9	150.17	6.1	150.01	150.00	2.9	15,897	0.02%
2021/10/06	2	149.75	8	149.50	149.00	-6	15,732	-0.04%
2021/10/05	2.1	141.83	4.6	141.83	145.50	-2.5	15,557	-0.02%
2021/10/04	2	146.25	1	146.00	144.00	1	15,271	0.01%
2021/10/01	4	147.75	9	146.89	149.00	-5	15,191	-0.03%
2021/09/30	9	147.89	23.5	146.73	151.50	-14.5	15,062	-0.10%
2021/09/29	8.7	146.78	1	144.00	144.50	7.7	14,878	0.05%
2021/09/28	3.1	152.85	3	153.50	155.50	0.1	14,638	0.00%
2021/09/27	3	155.17	1	157.00	154.50	2	14,562	0.01%
2021/09/24	4	154.25	6.6	156.30	157.50	-2.6	14,499	-0.02%
2021/09/23	11.6	154.89	4	153.75	152.00	7.6	14,371	0.05%
2021/09/22	15.1	154.51	5	153.70	154.00	10.1	14,150	0.07%
2021/09/17	4.1	160.19	10	158.83	162.00	-5.9	13,947	-0.04%
2021/09/16	8.2	158.53	7	158.73	157.00	1.2	13,727	0.01%
2021/09/15	27.1	158.08	29.4	158.62	158.50	-2.3	13,534	-0.02%
2021/09/14	42.4	163.15	37	162.27	160.00	5.3	13,350	0.04%
2021/09/13	40.5	167.39	9.1	169.23	162.00	31.4	13,011	0.24%
2021/09/10	31	171.06	47	172.04	173.50	-16	12,479	-0.13%
2021/09/09	23	161.37	22	160.64	164.00	1	11,860	0.01%
2021/09/08	26.2	163.29	14.2	161.07	158.00	12	11,556	0.10%
2021/09/07	30.2	166.83	33	167.86	171.50	-2.8	11,313	-0.02%
2021/09/06	42	164.74	41.4	167.14	165.00	0.6	10,853	0.01%
2021/09/03	27.2	157.80	15.1	158.63	158.50	12.2	10,229	0.12%
2021/09/02	27.1	154.26	42.1	154.39	153.00	-15.1	9,846	-0.15%
2021/09/01	17	149.56	8	150.06	151.00	9	9,499	0.10%
2021/08/31	12.3	145.87	14	146.04	148.00	-1.7	9,384	-0.02%
2021/08/30	16	148.81	17	147.65	149.00	-1	9,304	-0.01%
2021/08/27	4	149.25	9	147.50	148.50	-5	9,135	-0.05%
2021/08/26	19	147.50	7	145.43	144.00	12	8,977	0.13%
2021/08/25	17	149.12	21	148.00	145.50	-4	8,809	-0.05%
2021/08/24	8	142.88	7	143.00	142.50	1	8,417	0.01%
2021/08/23	9	140.28	3.1	139.16	138.50	5.9	8,223	0.07%
2021/08/20	4.1	131.04	4	133.00	131.50	0.1	8,078	0.00%
2021/08/19	5	136.10	9	136.33	136.00	-4	8,033	-0.05%
2021/08/18	14	134.96	11	134.77	137.00	3	7,956	0.04%
2021/08/17	1	135.00	4	135.63	136.50	-3	7,737	-0.04%
2021/08/16	4	135.00	4	136.75	137.50	0	7,663	0.00%
2021/08/13	5	141.60	11	142.18	141.50	-6	7,476	-0.08%
2021/08/12	25	149.18	18	149.58	145.00	7	7,264	0.10%
2021/08/11	17	144.71	16.3	144.73	144.00	0.7	6,871	0.01%
2021/08/10	15.3	147.68	12.1	149.74	146.50	3.2	6,610	0.05%
2021/08/09	5.1	143.11	4.2	144.12	143.00	0.9	6,104	0.01%
2021/08/06	30	148.20	27	145.52	143.00	3	6,073	0.05%
2021/08/05	27.1	138.96	40.3	141.16	146.50	-13.3	5,508	-0.24%
2021/08/04	0	0.00	6.1	133.50	133.50	-6.1	4,873	-0.13%
2021/08/03	2	119.25	8	120.75	121.50	-6	4,888	-0.12%
2021/08/02	3	119.00	6	118.83	120.00	-3	4,890	-0.06%
2021/07/30	5	115.80	20	115.78	115.50	-15	4,889	-0.31%
2021/07/29	3	113.50	4	114.75	113.50	-1	5,004	-0.02%
2021/07/28	11	111.86	12	112.08	111.50	-1	5,217	-0.02%
2021/07/27	8	113.50	4	115.00	113.50	4	5,298	0.08%
2021/07/26	8	114.69	11	114.23	114.50	-3	5,364	-0.06%
2021/07/23	2	115.75	0	0.00	114.00	2	5,447	0.04%
2021/07/22	2	117.25	0	0.00	117.00	2	5,492	0.04%
2021/07/21	5	116.20	6	115.67	116.50	-1	5,530	-0.02%
2021/07/20	1	113.00	7	113.14	114.00	-6	5,603	-0.11%
2021/07/19	20.2	112.26	11	113.32	113.00	9.2	5,590	0.16%
2021/07/16	7	117.21	4	117.50	117.50	3	5,552	0.05%
2021/07/15	3	120.17	3	120.17	120.00	0	5,554	0.00%
2021/07/14	5.1	118.59	2	118.00	118.50	3.1	5,539	0.06%
2021/07/13	6	119.92	10	118.75	119.00	-4	5,563	-0.07%
2021/07/12	3	114.33	2	115.50	116.00	1	5,611	0.02%
2021/07/09	0	0.00	1	113.50	113.50	-1	5,656	-0.02%
2021/07/08	1	114.00	1	114.50	115.00	0	5,758	0.00%
2021/07/07	2.1	116.02	2	115.75	116.50	0.1	5,808	0.00%
2021/07/06	2	117.25	0	0.00	115.50	2	5,958	0.03%
2021/07/05	1	118.00	0	0.00	118.00	1	6,113	0.02%
2021/07/02	1	117.00	0	0.00	117.50	1	6,157	0.02%
2021/07/01	0	0.00	1	118.00	116.00	-1	6,250	-0.02%
2021/06/30	9	119.50	10.3	118.45	118.00	-1.3	6,327	-0.02%
2021/06/28	1	117.00	4	115.63	116.00	-3	6,417	-0.05%
2021/06/25	6	118.50	3	118.00	117.50	3	6,458	0.05%
2021/06/24	2.1	118.05	0	0.00	118.00	2.1	6,472	0.03%
2021/06/23	0.1	119.50	1	120.00	120.50	-0.9	6,502	-0.01%
2021/06/22	1.1	117.14	2	117.00	118.00	-1	6,580	-0.01%
2021/06/21	5.1	118.32	0	0.00	121.00	5.1	6,606	0.08%
2021/06/18	1.2	124.25	0	0.00	122.00	1.2	6,651	0.02%
2021/06/17	0	0.00	6	122.67	123.50	-6	6,636	-0.09%
2021/06/16	21	124.81	10	122.00	121.50	11	6,721	0.16%
2021/06/15	16	123.31	14.3	123.80	124.00	1.7	6,686	0.03%
2021/06/11	0	0.00	1	117.50	117.50	-1	6,690	-0.01%
2021/06/10	0	0.00	3	116.33	116.00	-3	6,782	-0.04%
2021/06/09	4	114.25	0	0.00	114.00	4	6,813	0.06%
2021/06/08	0	0.00	5	114.50	114.50	-5	6,997	-0.07%
2021/06/07	1	113.00	1	112.00	113.50	0	7,198	0.00%
2021/06/04	2	114.50	0	0.00	114.00	2	7,374	0.03%
2021/06/03	1	114.50	0	0.00	115.00	1	7,573	0.01%
2021/06/02	1	115.50	1	115.00	116.00	0	7,656	0.00%
2021/05/31	3	117.83	1	118.00	118.00	2	7,947	0.03%
2021/05/28	1	117.00	2	117.00	117.00	-1	8,124	-0.01%
2021/05/27	1	115.00	13	114.96	116.50	-12	8,110	-0.15%
2021/05/26	10	113.00	11	113.09	113.00	-1	8,165	-0.01%
2021/05/25	1	108.00	6	111.17	112.50	-5	8,145	-0.06%
2021/05/24	2	108.25	0	0.00	108.00	2	8,137	0.02%
2021/05/21	0	0.00	1	108.50	109.00	-1	8,204	-0.01%
2021/05/20	0	0.00	2	108.25	105.50	-2	8,217	-0.02%
2021/05/19	0	0.00	4	107.50	106.50	-4	8,269	-0.05%
2021/05/18	4	107.00	0	0.00	108.50	4	8,350	0.05%
2021/05/17	1.1	103.36	0.5	103.68	104.50	0.6	8,383	0.01%
2021/05/14	2	106.00	1	105.50	105.50	1	8,318	0.01%
2021/05/13	1	109.00	4	107.13	110.00	-3	8,342	-0.04%
2021/05/12	0	0.00	4.8	102.39	101.50	-4.8	8,514	-0.06%
2021/05/11	1	109.50	3	109.83	109.50	-2	8,481	-0.02%
2021/05/07	2	113.75	3.1	114.37	114.00	-1.1	8,515	-0.01%
2021/05/06	2	111.25	4	117.00	112.50	-2	8,587	-0.02%
2021/05/05	12.1	111.75	4	115.10	110.50	8.1	8,498	0.09%
2021/05/04	16	115.75	22	115.25	116.00	-6	8,429	-0.07%
2021/05/03	4	115.63	6	116.50	115.00	-2	8,682	-0.02%
2021/04/29	2	118.75	0	0.00	119.50	2	8,761	0.02%
2021/04/28	4	119.88	2	120.00	120.00	2	8,781	0.02%
2021/04/27	1	118.00	4	119.25	119.50	-3	8,896	-0.03%
2021/04/26	5	118.40	9	119.28	118.50	-4	8,923	-0.04%
2021/04/23	0	0.00	10	115.60	116.50	-10	8,894	-0.11%
2021/04/22	1.5	113.33	4	113.25	113.50	-2.5	9,041	-0.03%
2021/04/21	3	113.17	0	0.00	113.50	3	9,049	0.03%
2021/04/20	2	115.00	0.5	115.00	115.00	1.5	9,224	0.02%
2021/04/19	2	115.25	1	116.00	116.00	1	9,243	0.01%
2021/04/16	5	116.90	14	116.82	116.50	-9	9,284	-0.10%
2021/04/15	2	111.75	1	114.00	114.00	1	9,303	0.01%
2021/04/14	11	113.64	10	113.70	113.00	1	9,305	0.01%
2021/04/13	2.1	116.50	9	117.50	116.50	-6.9	9,261	-0.07%
2021/04/12	9.5	116.66	4	116.25	116.00	5.5	9,214	0.06%
2021/04/09	6	116.08	22.2	115.38	116.50	-16.2	9,116	-0.18%
2021/04/08	6	110.83	6	111.58	112.50	0	8,994	0.00%
2021/04/07	14	110.32	8	110.50	111.00	6	8,990	0.07%
2021/04/06	2	112.25	13	111.81	112.00	-11	8,939	-0.12%
2021/04/01	2	109.50	4	109.50	110.00	-2	8,882	-0.02%
2021/03/31	4.5	109.11	1	109.00	108.00	3.5	8,830	0.04%
2021/03/30	0	0.00	11	109.45	110.00	-11	8,746	-0.13%
2021/03/29	2	108.00	6	108.50	108.00	-4	8,695	-0.05%
2021/03/26	1	105.00	5	107.30	107.00	-4	8,690	-0.05%
2021/03/25	3	104.00	4	105.00	106.00	-1	8,666	-0.01%
2021/03/24	13	105.85	1	106.50	105.50	12	8,611	0.14%
2021/03/23	20	109.10	7.1	109.36	108.50	12.9	8,634	0.15%
2021/03/22	0	0.00	3.1	108.90	109.50	-3.1	8,623	-0.04%
2021/03/19	13.2	106.08	14.2	107.43	108.00	-1	8,674	-0.01%
2021/03/18	4	107.13	5.1	108.31	109.00	-1.1	8,613	-0.01%
2021/03/17	7.1	107.64	5	109.10	106.00	2.1	8,614	0.02%
2021/03/16	0	0.00	3.2	107.71	108.50	-3.2	8,584	-0.04%
2021/03/15	16	106.09	15	106.27	106.00	1	8,767	0.01%
2021/03/12	9	106.39	8	106.13	106.50	1	9,054	0.01%
2021/03/11	3	101.00	6	101.33	102.00	-3	9,045	-0.03%
2021/03/10	4.1	100.65	0	0.00	100.50	4.1	8,877	0.05%
2021/03/09	10.2	99.97	8	100.35	102.50	2.2	8,724	0.03%
2021/03/08	10.4	104.12	12	104.42	103.50	-1.6	8,592	-0.02%
2021/03/05	7.2	105.93	10.1	106.37	106.00	-2.9	8,532	-0.03%
2021/03/04	17.1	108.89	10	109.05	108.50	7.1	8,465	0.08%
2021/03/03	22.8	111.72	5	112.40	112.50	17.8	8,319	0.21%
2021/03/02	6.3	115.77	6	117.75	115.00	0.3	8,190	0.00%
2021/02/26	18.3	117.73	2	118.75	116.00	16.3	8,162	0.20%
2021/02/25	2	123.00	3	123.50	122.50	-1	8,089	-0.01%
2021/02/24	0.1	123.61	8	121.38	122.00	-7.9	8,444	-0.09%
2021/02/23	25	122.34	2	122.50	122.00	23	8,511	0.27%
2021/02/22	3.1	124.66	2	125.25	125.50	1.1	8,435	0.01%
2021/02/19	5	123.90	4	124.75	124.50	1	8,413	0.01%
2021/02/18	9	124.50	5	123.50	123.50	4	8,373	0.05%
2021/02/17	7	127.21	1	129.00	126.50	6	8,278	0.07%
2021/02/05	7	127.43	0	0.00	126.00	7	8,186	0.09%
2021/02/04	7	125.93	6	126.50	126.50	1	8,143	0.01%
2021/02/03	6	124.75	43	125.02	127.00	-37	8,047	-0.46%
2021/02/02	3.4	118.00	4	118.38	118.00	-0.6	7,806	-0.01%
2021/02/01	1	110.50	9	113.44	115.00	-8	7,775	-0.10%
2021/01/29	10.1	116.05	6	116.67	112.00	4.1	7,766	0.05%
2021/01/28	15.1	119.14	3	117.83	117.00	12.1	7,864	0.15%
2021/01/27	21	123.79	12	125.38	122.50	9	7,762	0.12%
2021/01/26	11	125.18	8	126.38	123.00	3	7,665	0.04%
2021/01/25	13	128.58	15.5	128.39	129.50	-2.5	7,524	-0.03%
2021/01/22	7	123.93	29.1	122.24	123.00	-22.1	7,177	-0.31%
2021/01/21	21.1	120.14	6	121.50	120.00	15.1	7,023	0.21%
2021/01/20	7.2	118.75	16	120.69	120.00	-8.8	6,918	-0.13%
2021/01/19	18.2	118.51	15	119.10	118.50	3.2	6,791	0.05%
2021/01/18	11	115.27	8	115.81	116.50	3	6,711	0.04%
2021/01/15	16	120.91	4	119.75	117.50	12	6,677	0.18%
2021/01/14	8	121.31	4	121.75	122.00	4	6,525	0.06%
2021/01/13	11	119.68	30.1	120.92	124.00	-19.1	6,448	-0.30%
2021/01/12	1	116.00	1	117.00	117.00	0	6,247	0.00%
2021/01/11	6.1	118.00	7.1	117.78	118.00	-1	6,198	-0.02%
2021/01/08	16.1	116.19	15	117.70	116.00	1.1	6,139	0.02%
2021/01/07	8	113.06	14	114.29	116.00	-6	6,030	-0.10%
2021/01/06	10	112.50	6	113.75	113.00	4	6,036	0.07%
2021/01/05	7	113.29	2	113.25	114.00	5	6,040	0.08%
2021/01/04	8	113.63	4	114.25	114.00	4	6,119	0.07%
2020/12/31	3	115.50	7	115.50	116.00	-4	6,241	-0.06%
2020/12/30	2	112.75	4	113.75	113.50	-2	6,217	-0.03%
2020/12/29	14	115.25	8	118.31	114.00	6	6,249	0.10%
2020/12/28	3	115.50	4	115.50	118.00	-1	6,298	-0.02%
2020/12/25	2	114.25	4	115.25	115.00	-2	6,405	-0.03%
2020/12/24	3	114.83	0	0.00	114.50	3	6,624	0.05%
2020/12/23	7	114.36	6	114.92	114.50	1	6,829	0.01%
2020/12/22	8	114.25	15	114.53	114.50	-7	6,881	-0.10%
2020/12/21	7	113.14	6.2	114.79	115.50	0.8	6,899	0.01%
2020/12/18	5	115.30	4	115.13	116.00	1	6,886	0.01%
2020/12/17	17	114.71	21.3	115.69	115.00	-4.3	6,863	-0.06%
2020/12/16	15	113.37	12	114.71	112.50	3	6,773	0.04%
2020/12/15	16.3	112.61	3	115.67	112.50	13.3	6,713	0.20%
2020/12/14	5	114.30	5	114.40	116.00	0	6,632	0.00%
2020/12/11	14.3	113.99	13	114.77	116.00	1.3	6,635	0.02%
2020/12/10	14	118.61	4	117.25	117.50	10	6,563	0.15%
2020/12/09	25	125.20	27.2	125.83	123.50	-2.2	6,475	-0.03%
2020/12/08	25.1	120.07	16.2	119.98	125.50	8.9	6,235	0.14%
2020/12/07	10	111.80	9	112.28	114.50	1	5,911	0.02%
2020/12/04	0	0.00	1	108.50	109.00	-1	5,764	-0.02%
2020/12/03	5.1	108.12	6.3	108.83	108.50	-1.2	5,755	-0.02%
2020/12/02	13.1	107.73	7	108.43	109.00	6.1	5,925	0.10%
2020/12/01	8	104.13	4	104.50	107.00	4	5,917	0.07%
2020/11/30	5.2	106.06	18	107.00	105.00	-12.8	5,993	-0.21%
2020/11/27	1	107.00	22	105.80	107.00	-21	5,923	-0.35%
2020/11/26	27.1	104.15	15	104.83	105.00	12.1	5,935	0.20%
2020/11/25	6	106.00	0.1	106.50	106.50	5.9	6,016	0.10%
2020/11/24	4	107.25	7	107.86	105.50	-3	5,976	-0.05%
2020/11/23	75.2	109.47	38	109.49	108.00	37.2	5,890	0.63%
2020/11/20	1.2	103.25	40	104.57	105.00	-38.8	5,579	-0.70%
2020/11/18	8	98.84	10	99.00	99.50	-2	5,642	-0.04%
2020/11/17	2	98.45	2	98.90	99.00	0	5,692	0.00%
2020/11/16	12	98.01	4	98.10	98.50	8	5,723	0.14%
2020/11/13	4	96.23	46	96.84	96.10	-42	5,757	-0.73%
2020/11/12	1	97.50	5	97.50	97.60	-4	5,754	-0.07%
2020/11/11	1	98.60	5	98.06	98.00	-4	5,755	-0.07%
2020/11/10	7	98.54	3	100.40	98.30	4	5,774	0.07%
2020/11/09	3	102.67	2.2	102.50	103.00	0.9	5,794	0.01%
2020/11/06	0.2	100.00	1	100.50	100.50	-0.9	5,810	-0.01%
2020/11/05	11	99.87	19	99.87	100.00	-8	5,873	-0.14%
2020/11/04	1	95.90	2	95.50	96.20	-1	5,758	-0.02%
2020/11/03	1	93.60	0	0.00	93.90	1	5,943	0.02%
2020/11/02	2	92.35	3.1	92.88	93.60	-1.1	6,338	-0.02%
2020/10/30	10	93.47	2	93.40	93.20	8	6,478	0.12%
2020/10/29	3	93.90	4	94.20	94.20	-1	6,545	-0.02%
2020/10/28	0	0.00	3	94.93	95.10	-3	6,606	-0.05%
2020/10/27	14	94.03	3	94.10	94.50	11	6,680	0.16%
2020/10/26	13	95.10	1	95.50	95.40	12	6,777	0.18%
2020/10/23	14	95.10	4	95.45	95.40	10	6,931	0.14%
2020/10/22	5	96.24	1	97.00	96.20	4	7,492	0.05%
2020/10/21	7	98.96	0	0.00	97.10	7	7,886	0.09%
2020/10/20	0	0.00	4	98.05	98.50	-4	8,046	-0.05%
2020/10/19	3	97.47	0	0.00	97.10	3	8,531	0.04%
2020/10/16	1.1	97.65	9	98.19	98.20	-7.9	8,724	-0.09%
2020/10/15	6	98.83	3	99.03	98.50	3	8,772	0.03%
2020/10/14	0	0.00	2	99.45	99.40	-2	8,800	-0.02%
2020/10/13	3	98.80	5	98.76	98.50	-2	8,855	-0.02%
2020/10/12	4	97.93	3	98.50	99.00	1	8,854	0.01%
2020/10/08	4	97.98	8	99.10	98.50	-4	8,817	-0.05%
2020/10/07	3	96.70	0	0.00	96.50	3	8,698	0.03%
2020/10/06	7	96.37	8	96.78	96.70	-1	8,709	-0.01%
2020/10/05	6	96.10	5	96.56	95.30	1	8,729	0.01%
2020/09/30	9	95.02	9	95.71	96.10	0	8,722	0.00%
2020/09/29	9	97.02	14	97.36	95.00	-5	8,693	-0.06%
2020/09/28	7	97.00	13	95.70	97.80	-6	8,607	-0.07%
2020/09/25	1	90.50	2	89.85	89.10	-1	8,528	-0.01%
2020/09/24	2.1	91.69	1.1	91.15	90.80	1	8,630	0.01%
2020/09/23	0	0.00	2	93.90	93.60	-2	8,682	-0.02%
2020/09/22	3	92.67	2	93.40	92.70	1	8,722	0.01%
2020/09/21	1	94.00	1	94.30	93.50	0	8,745	0.00%
2020/09/18	4	94.93	0	0.00	95.40	4	8,776	0.05%
2020/09/17	1.1	95.56	0	0.00	95.60	1.1	8,775	0.01%
2020/09/16	2	96.50	5	96.82	95.60	-3	8,794	-0.03%
2020/09/15	5	96.48	8	97.14	96.00	-3	8,783	-0.03%
2020/09/14	4	97.48	18	97.78	97.90	-14	8,745	-0.16%
2020/09/11	8	96.16	5.4	96.47	97.40	2.6	8,687	0.03%
2020/09/10	5	98.24	10	97.75	97.30	-5	8,638	-0.06%
2020/09/09	9	94.41	13	95.41	96.20	-4	8,636	-0.05%
2020/09/08	9	97.17	4	96.00	96.00	5	8,629	0.06%
2020/09/07	27	99.19	55	99.48	96.50	-28	8,619	-0.32%
2020/09/04	10	93.70	0	0.00	93.80	10	8,487	0.12%
2020/09/03	1	95.30	9	96.11	96.00	-8	8,459	-0.09%
2020/09/02	0	0.00	2	94.40	94.60	-2	8,345	-0.02%
2020/09/01	1	93.20	0	0.00	93.10	1	8,348	0.01%
2020/08/31	8	94.93	4	94.23	93.50	4	8,317	0.05%
2020/08/28	0	0.00	10	93.73	93.90	-10	8,160	-0.12%
2020/08/27	4	93.95	0	0.00	93.30	4	8,141	0.05%
2020/08/26	2	94.00	10	94.59	93.70	-8	8,112	-0.10%
2020/08/25	6	94.50	10	94.47	94.40	-4	8,088	-0.05%
2020/08/24	2	91.25	11	90.88	91.90	-9	8,028	-0.11%
2020/08/21	1	87.10	2	87.40	88.30	-1	7,952	-0.01%
2020/08/20	12.3	86.15	8	85.85	84.80	4.3	7,882	0.05%
2020/08/19	1	89.80	4	91.30	89.50	-3	7,851	-0.04%
2020/08/18	3	89.93	1	89.90	89.60	2	7,794	0.03%
2020/08/17	4	90.58	3	90.80	90.30	1	7,790	0.01%
2020/08/14	13	91.18	16	91.18	91.50	-3	7,809	-0.04%
2020/08/13	6	90.95	20	90.39	91.40	-14	7,764	-0.18%
2020/08/12	6	87.83	27	87.30	88.20	-21	7,641	-0.27%
2020/08/11	6	89.43	13	89.52	89.90	-7	7,618	-0.09%
2020/08/10	6	88.80	3	88.63	87.20	3	7,603	0.04%
2020/08/07	12	89.75	12	88.99	89.70	0	7,614	0.00%
2020/08/06	33	93.28	5	94.90	92.10	28	7,480	0.37%
2020/08/05	6.2	94.78	53	95.23	97.70	-46.8	7,132	-0.66%
2020/08/04	16	93.51	12	93.43	93.10	4	6,992	0.06%
2020/08/03	6	94.28	6	94.88	93.20	0	6,925	0.00%
2020/07/31	14.2	95.52	15	96.52	95.20	-0.8	6,880	-0.01%
2020/07/30	13	95.36	23	96.59	95.10	-10	6,820	-0.15%
2020/07/29	49	94.19	5	96.00	95.20	44	6,724	0.65%
2020/07/28	86	98.54	44	99.98	95.50	42	6,632	0.63%
2020/07/27	60.1	93.68	44	94.55	93.90	16.1	6,091	0.26%
2020/07/24	21	91.14	12	91.63	89.00	9	5,776	0.16%
2020/07/23	41	95.23	24.2	94.19	91.30	16.8	5,658	0.30%
2020/07/22	11	88.13	16	88.39	90.70	-5	5,280	-0.09%
2020/07/21	0.2	82.50	1	82.50	82.50	-0.8	5,158	-0.02%
2020/07/20	1	81.30	1	82.50	81.20	0	5,127	0.00%
2020/07/17	2	81.70	1	82.60	81.20	1	5,099	0.02%
2020/07/16	1	82.80	2	83.25	83.00	-1	5,024	-0.02%
2020/07/14	0	0.00	2	82.70	82.60	-2	5,031	-0.04%
2020/07/13	0	0.00	2	82.60	82.30	-2	5,060	-0.04%
2020/07/10	3	81.97	2	81.65	82.00	1	5,176	0.02%
2020/07/09	5	82.30	7	80.83	81.00	-2	5,203	-0.04%
2020/07/08	8	82.50	5	82.00	81.50	3	5,184	0.06%
2020/07/07	13	81.75	12.7	81.73	81.90	0.3	5,238	0.01%
2020/07/06	11	78.78	20	79.41	80.30	-9	5,212	-0.17%
2020/07/03	8	79.46	24	80.06	80.90	-16	5,215	-0.31%
2020/07/02	0	0.00	15	79.00	79.10	-15	5,189	-0.29%
2020/07/01	18	79.17	5	79.30	78.60	13	5,144	0.25%
2020/06/30	0	0.00	1	79.20	77.80	-1	5,157	-0.02%
2020/06/29	4	77.90	1	79.30	77.50	3	5,212	0.06%
2020/06/24	12.2	78.46	19	78.88	78.30	-6.8	5,290	-0.13%
2020/06/23	21	77.93	10	77.60	77.90	11	5,423	0.20%
2020/06/22	11	77.26	11	78.12	78.30	0	5,525	0.00%
2020/06/19	0	0.00	2	77.05	77.00	-2	5,594	-0.04%
2020/06/18	1	76.80	0	0.00	77.00	1	5,675	0.02%
2020/06/16	8	76.66	6	76.10	77.00	2	6,005	0.03%
2020/06/15	5	76.02	6	75.92	76.00	-1	6,083	-0.02%
2020/06/12	1	75.40	9	75.63	75.70	-8	6,087	-0.13%
2020/06/11	11	78.25	15	78.71	77.20	-4	6,109	-0.07%
2020/06/10	6	77.12	1	76.90	77.20	5	6,099	0.08%
2020/06/09	3	76.20	2	76.60	75.80	1	6,181	0.02%
2020/06/08	5	74.52	11	75.19	75.80	-6	6,305	-0.10%
2020/06/05	4	74.10	2	74.40	74.40	2	6,300	0.03%
2020/06/04	1	74.00	2	74.20	73.60	-1	6,361	-0.02%
2020/06/03	2	73.40	0	0.00	73.40	2	6,422	0.03%
2020/06/02	11	73.95	11	73.51	73.20	0	6,435	0.00%
2020/06/01	11	72.93	12	73.44	73.40	-1	6,440	-0.02%
2020/05/29	2	72.50	2	72.80	73.50	0	6,453	0.00%
2020/05/28	10	72.40	2	71.65	71.60	8	6,447	0.12%
2020/05/27	11	71.23	10	71.60	71.40	1	6,474	0.02%
2020/05/26	1	71.20	4	71.65	71.20	-3	6,514	-0.05%
2020/05/25	0	0.00	1	71.50	71.50	-1	6,524	-0.02%
2020/05/22	0.1	69.50	0	0.00	69.50	0.1	6,581	0.00%
2020/05/21	15	68.92	15	69.35	69.90	0	6,735	0.00%
2020/05/20	4	68.35	0	0.00	68.40	4	6,756	0.06%
2020/05/19	1	68.60	4	68.45	68.50	-3	6,748	-0.04%
2020/05/18	5	68.26	4	68.88	67.60	1	6,734	0.01%
2020/05/15	14	70.88	7	71.24	70.10	7	6,724	0.10%
2020/05/14	12	73.42	16	73.18	71.70	-4	6,681	-0.06%
2020/05/13	3	72.43	12	72.01	72.80	-9	6,547	-0.14%
2020/05/12	3	70.30	12	70.85	70.80	-9	6,516	-0.14%
2020/05/11	6.1	70.63	0	0.00	70.20	6.1	6,516	0.09%
2020/05/08	0	0.00	1	70.80	70.40	-1	6,544	-0.02%
2020/05/07	1	70.20	3	69.90	69.80	-2	6,537	-0.03%
2020/05/06	13	69.54	12	69.46	69.30	1	6,582	0.02%
2020/05/05	4	69.70	4	69.75	69.30	0	6,624	0.00%
2020/05/04	4	68.03	12	69.33	69.50	-8	6,636	-0.12%
2020/04/30	2	69.00	18	69.22	69.90	-16	6,624	-0.24%
2020/04/29	22	68.10	3	68.13	68.60	19	6,573	0.29%
2020/04/28	6	67.72	9	68.09	68.40	-3	6,512	-0.05%
2020/04/27	8	67.50	7	68.21	67.60	1	6,581	0.02%
2020/04/24	7	66.56	4	66.80	66.80	3	6,522	0.05%
2020/04/23	10	67.85	10	67.54	67.30	0	6,469	0.00%
2020/04/22	8	66.51	5	66.10	67.50	3	6,486	0.05%
2020/04/21	9	67.19	1	67.10	66.50	8	6,537	0.12%
2020/04/20	9	67.83	3	68.00	68.00	6	6,663	0.09%
2020/04/17	11	69.33	1	69.80	68.20	10	6,683	0.15%
2020/04/16	14	68.01	13	68.56	67.70	1	6,616	0.02%
2020/04/15	10	67.37	7	68.13	68.00	3	6,543	0.05%
2020/04/14	13	64.88	21	64.88	65.50	-8	6,409	-0.12%
2020/04/13	12	62.81	10	63.04	63.00	2	6,323	0.03%
2020/04/10	26	62.70	15	62.91	62.90	11	6,302	0.17%
2020/04/09	15	61.95	13	62.06	62.40	2	6,216	0.03%
2020/04/08	13	60.82	12	61.23	61.60	1	6,163	0.02%
2020/04/07	11	60.24	5	60.60	61.20	6	6,065	0.10%
2020/04/06	15	59.36	1	59.40	59.50	14	6,009	0.23%
2020/04/01	2	58.65	2	58.95	58.90	0	6,190	0.00%
2020/03/31	3	58.53	3	58.93	59.30	0	6,153	0.00%
2020/03/30	3	58.17	3	58.57	58.60	0	6,083	0.00%
2020/03/27	6	60.02	9	60.44	60.50	-3	5,973	-0.05%
2020/03/26	3	57.60	6	58.65	59.00	-3	5,822	-0.05%
2020/03/25	15	59.56	10.2	59.39	59.00	4.8	5,718	0.08%
2020/03/24	8	56.90	7	57.04	56.70	1	5,656	0.02%
2020/03/23	8	55.68	46	55.56	55.00	-38	5,687	-0.67%
2020/03/20	79	59.46	29	59.40	58.90	50	5,750	0.87%
2020/03/19	0.2	57.70	1	58.70	57.60	-0.8	5,614	-0.01%
2020/03/18	3	64.43	5	64.18	64.00	-2	5,639	-0.04%
2020/03/17	15	64.50	17	65.08	65.00	-2	5,724	-0.03%
2020/03/16	1	67.70	1	69.80	67.00	0	5,852	0.00%
2020/03/13	4	68.23	2	65.75	70.00	2	5,922	0.03%
2020/03/12	1	72.50	2	71.95	71.40	-1	5,974	-0.02%
2020/03/11	20	72.50	10	71.50	71.80	10	6,038	0.17%
2020/03/10	17	72.09	7	72.06	72.00	10	6,380	0.16%
2020/03/09	1	73.50	0	0.00	72.90	1	6,726	0.01%
2020/03/06	1	74.60	0	0.00	74.50	1	6,781	0.01%
2020/03/05	1	75.30	5	75.36	75.10	-4	6,804	-0.06%
2020/03/04	6	74.52	3	75.07	74.70	3	6,847	0.04%
2020/03/03	4	75.03	8	75.41	75.10	-4	6,861	-0.06%
2020/03/02	5	74.10	12	74.27	74.00	-7	6,891	-0.10%
2020/02/27	0	0.00	5	74.00	74.20	-5	7,119	-0.07%
2020/02/26	7	74.23	27	74.36	74.90	-20	7,176	-0.28%
2020/02/25	3	74.70	7	74.46	75.30	-4	7,200	-0.06%
2020/02/24	17	74.61	1	74.70	74.00	16	7,139	0.22%
2020/02/21	1	77.90	2	78.55	78.40	-1	6,994	-0.01%
2020/02/20	1	77.60	4	77.98	77.70	-3	6,922	-0.04%
2020/02/19	2.2	77.67	3	77.70	78.00	-0.9	6,909	-0.01%
2020/02/18	0	0.00	2	78.20	77.90	-2	6,943	-0.03%
2020/02/17	8	78.39	4	78.38	78.30	4	6,895	0.06%
2020/02/13	0	0.00	5	79.30	78.80	-5	6,802	-0.07%
2020/02/12	11	78.04	10	78.35	78.50	1	6,766	0.01%
2020/02/11	13	77.18	0	0.00	77.00	13	6,714	0.19%
2020/02/10	2	77.00	2	77.50	76.90	0	6,668	0.00%
2020/02/07	1	77.70	1	77.80	77.70	0	6,662	0.00%
2020/02/06	0	0.00	5	78.52	78.90	-5	6,644	-0.08%
2020/02/05	5	76.66	0	0.00	76.50	5	6,663	0.08%
2020/02/04	4	76.40	8	76.45	76.80	-4	6,692	-0.06%
2020/02/03	0	0.00	1	74.00	74.50	-1	6,676	-0.01%
2020/01/31	2	75.45	1	74.70	75.20	1	6,658	0.02%
2020/01/30	0	0.00	7	76.20	75.00	-7	6,642	-0.11%
2020/01/20	1.2	79.70	0	0.00	79.30	1.2	6,534	0.02%
2020/01/17	15	79.99	3	80.30	79.60	12	6,488	0.18%
2020/01/16	7.1	80.09	9	80.27	80.10	-1.9	6,522	-0.03%
2020/01/15	8.1	81.73	8	81.89	81.00	0.1	6,483	0.00%
2020/01/14	16	81.89	18	81.28	83.10	-2	6,389	-0.03%
2020/01/13	0	0.00	5	79.60	79.80	-5	6,228	-0.08%
2020/01/10	2	77.70	3	77.90	77.50	-1	6,176	-0.02%
2020/01/09	1	77.30	3	77.90	77.50	-2	6,167	-0.03%
2020/01/08	7	76.29	9	76.93	76.80	-2	6,204	-0.03%
2020/01/07	6	76.70	7	77.31	77.40	-1	6,196	-0.02%
2020/01/06	6	77.17	4	77.70	77.50	2	6,168	0.03%
2020/01/03	10	78.53	2	78.20	78.00	8	6,122	0.13%
2020/01/02	5	78.84	1	78.90	78.80	4	6,067	0.07%
2019/12/31	5	79.44	1	79.60	79.30	4	6,019	0.07%
2019/12/30	5	80.64	2	80.45	80.20	3	6,024	0.05%
2019/12/27	13	80.65	18	80.16	80.00	-5	5,985	-0.08%
2019/12/25	0	0.00	19	77.81	78.30	-19	5,805	-0.33%
2019/12/24	6	76.95	7	77.89	76.40	-1	5,900	-0.02%
2019/12/23	2	77.40	0	0.00	77.80	2	5,891	0.03%
2019/12/20	3	77.30	1	78.00	77.20	2	5,915	0.03%
2019/12/19	8	77.81	3	78.00	77.70	5	5,892	0.08%
2019/12/18	14	80.37	2	79.05	78.70	12	5,851	0.21%
2019/12/17	7	77.56	5	78.10	78.60	2	5,747	0.03%
2019/12/16	0	0.00	1	77.90	77.30	-1	5,662	-0.02%
2019/12/13	0	0.00	5	77.04	77.00	-5	5,630	-0.09%
2019/12/12	10	77.03	5	77.24	77.00	5	5,505	0.09%
2019/12/11	1	76.60	11	76.61	77.40	-10	5,432	-0.18%
2019/12/10	7	76.31	4	76.73	76.00	3	5,289	0.06%
2019/12/09	11	77.05	4	77.33	76.70	7	5,178	0.14%
2019/12/06	7	77.20	6	78.30	77.90	1	5,055	0.02%
2019/12/05	4	80.83	8	81.24	79.60	-4	4,882	-0.08%
2019/12/04	8	77.33	21	77.08	76.20	-13	4,564	-0.28%
2019/12/03	7	73.61	6	73.08	73.10	1	4,170	0.02%
2019/11/28	3	72.13	0	0.00	72.40	3	4,183	0.07%
2019/11/27	4	71.98	2	71.85	71.10	2	4,140	0.05%
2019/11/26	17	71.29	17	71.51	72.00	0	4,053	0.00%
2019/11/25	15	69.21	5	69.20	68.80	10	3,784	0.26%
2019/11/22	6	68.07	9	67.77	68.00	-3	3,686	-0.08%
2019/11/21	1	65.20	1	66.10	66.70	0	3,627	0.00%
2019/11/20	3	66.20	1	67.20	65.20	2	3,592	0.06%
2019/11/19	5	65.90	0	0.00	66.50	5	3,552	0.14%
2019/11/15	1	66.30	6	66.03	66.60	-5	3,539	-0.14%
2019/11/13	1	64.60	0	0.00	64.30	1	3,532	0.03%
2019/11/12	0	0.00	1	64.50	64.60	-1	3,543	-0.03%
2019/11/11	1	64.10	0	0.00	64.10	1	3,556	0.03%
2019/11/08	1	65.20	0	0.00	64.90	1	3,567	0.03%
2019/11/07	1	65.80	0	0.00	65.60	1	3,560	0.03%
2019/11/06	1	66.20	3	66.53	66.70	-2	3,561	-0.06%
2019/11/05	7	66.90	6	67.27	66.50	1	3,557	0.03%
2019/11/04	5	67.40	3	67.43	67.40	2	3,522	0.06%
2019/11/01	1	64.30	6	65.22	65.20	-5	3,511	-0.14%
2019/10/31	3	63.90	12	64.68	65.20	-9	3,503	-0.26%
2019/10/30	12	63.79	2	64.40	64.10	10	3,493	0.29%
2019/10/29	12	64.99	8	64.60	64.20	4	3,610	0.11%
2019/10/28	2	65.00	6	65.00	65.00	-4	3,626	-0.11%
2019/10/25	1	64.50	1	64.60	64.30	0	3,649	0.00%
2019/10/24	1	64.10	20	63.10	64.70	-19	3,664	-0.52%
2019/10/23	6	62.83	1	62.80	62.60	5	3,661	0.14%
2019/10/22	5	63.10	4	63.30	63.50	1	3,697	0.03%
2019/10/21	2	62.50	0	0.00	63.30	2	3,844	0.05%
2019/10/18	19	63.66	1	63.10	63.00	18	3,868	0.47%
2019/10/17	2	64.15	1	64.40	64.30	1	3,946	0.03%
2019/10/16	0	0.00	3	65.00	64.60	-3	3,945	-0.08%
2019/10/15	1	62.60	3	62.60	63.50	-2	3,920	-0.05%
2019/10/08	0	0.00	14	62.56	62.40	-14	3,911	-0.36%
2019/10/07	2	61.35	0	0.00	61.20	2	3,894	0.05%
2019/10/04	5	60.86	2	61.00	60.90	3	3,892	0.08%
2019/10/03	7	61.29	1	61.70	61.20	6	3,875	0.15%
2019/10/02	1	62.00	3	62.13	62.40	-2	3,857	-0.05%
2019/10/01	2	62.00	0	0.00	62.00	2	3,890	0.05%
2019/09/27	16	63.71	2	63.40	62.70	14	3,858	0.36%
2019/09/26	2	66.40	0	0.00	66.40	2	3,817	0.05%
2019/09/23	1	68.00	0	0.00	67.60	1	3,934	0.03%
2019/09/20	1	67.90	1	68.00	68.00	0	3,998	0.00%
2019/09/19	20	68.74	13	67.92	68.20	7	4,038	0.17%
2019/09/18	0	0.00	1	68.40	68.60	-1	4,064	-0.02%
2019/09/17	1	66.00	0	0.00	66.00	1	3,970	0.03%
2019/09/12	0	0.00	5	66.38	65.60	-5	3,958	-0.13%
2019/09/11	3	65.47	0	0.00	65.00	3	3,958	0.08%
2019/09/10	0	0.00	2	64.90	65.00	-2	3,922	-0.05%
2019/09/06	0	0.00	7	64.83	66.10	-7	3,880	-0.18%
2019/09/04	1	64.20	4	65.25	65.10	-3	3,918	-0.08%
2019/09/03	4	64.83	3	64.87	64.50	1	3,948	0.03%
2019/09/02	0	0.00	2	64.10	64.10	-2	3,851	-0.05%
2019/08/30	1	63.20	0	0.00	64.00	1	3,876	0.03%
2019/08/29	1	62.50	2	62.65	62.70	-1	3,871	-0.03%
2019/08/28	2	63.30	0	0.00	63.40	2	3,887	0.05%
2019/08/27	1	63.30	0	0.00	63.30	1	3,890	0.03%
2019/08/21	0	0.00	2	62.00	62.10	-2	4,141	-0.05%
2019/08/16	1	62.20	1	62.20	62.70	0	4,230	0.00%
2019/08/08	0	0.00	1	61.70	61.50	-1	4,529	-0.02%
2019/08/05	0	0.00	1	61.40	61.90	-1	4,559	-0.02%
2019/08/02	0	0.00	11	61.90	64.00	-11	4,565	-0.24%
2019/08/01	1	62.40	0	0.00	62.50	1	4,563	0.02%
2019/07/31	2	63.00	0	0.00	63.30	2	4,571	0.04%
2019/07/30	1	63.40	0	0.00	63.50	1	4,487	0.02%
2019/07/26	2	63.30	0	0.00	64.00	2	4,691	0.04%
2019/07/25	7	64.46	1	65.20	64.40	6	4,793	0.13%
2019/07/24	5	64.54	3	64.40	64.50	2	4,772	0.04%
2019/07/23	6	64.50	1	64.50	64.50	5	4,776	0.10%
2019/07/17	1	61.90	0	0.00	61.40	1	4,725	0.02%
2019/07/16	2	62.95	1	62.90	62.70	1	4,712	0.02%
2019/07/15	2	61.30	1	61.60	61.80	1	4,829	0.02%
2019/07/12	0	0.00	2	61.50	61.20	-2	4,903	-0.04%
2019/07/09	2	60.20	0	0.00	60.80	2	4,973	0.04%
2019/07/08	2	60.20	2	60.20	60.30	0	4,976	0.00%
2019/07/05	2	60.95	1	61.80	60.30	1	5,037	0.02%
2019/07/04	3	61.60	0	0.00	61.20	3	5,038	0.06%
2019/07/03	1	64.20	0	0.00	64.60	1	5,088	0.02%
2019/07/02	0	0.00	1	66.90	65.80	-1	5,038	-0.02%
2019/07/01	6	66.57	5	66.70	66.90	1	5,027	0.02%
2019/06/28	1	64.80	0	0.00	65.20	1	5,026	0.02%
2019/06/21	0	0.00	1	64.40	64.20	-1	4,979	-0.02%
2019/06/12	1	60.00	0	0.00	60.50	1	5,218	0.02%
2019/06/06	1	58.50	1	59.30	58.20	0	5,167	0.00%
2019/05/31	2	58.90	2	58.10	60.30	0	5,348	0.00%
2019/05/30	1	57.00	0	0.00	57.00	1	5,346	0.02%
2019/05/24	15	60.20	10	60.20	60.20	5	5,510	0.09%
2019/05/23	4	60.45	3	60.80	60.80	1	5,526	0.02%
2019/05/22	10	60.71	10	61.10	60.70	0	5,571	0.00%
2019/05/21	5	59.88	5	60.00	60.00	0	5,621	0.00%
2019/05/20	2	62.20	3	62.27	62.60	-1	5,604	-0.02%
2019/05/16	0	0.00	2	64.00	63.70	-2	5,831	-0.03%
2019/05/13	0	0.00	1	64.60	64.50	-1	6,279	-0.02%
2019/05/09	1	65.60	0	0.00	63.70	1	6,526	0.02%
2019/05/08	0	0.00	0.1	66.40	66.00	-0.1	6,569	0.00%
2019/05/06	1	65.10	0	0.00	64.60	1	6,704	0.01%
2019/05/03	4	65.00	0	0.00	65.00	4	6,627	0.06%
2019/05/02	11	66.70	11	66.36	65.70	0	6,505	0.00%
2019/04/30	1	67.90	0	0.00	68.50	1	6,399	0.02%
2019/04/26	10	68.75	10	68.25	68.00	0	6,423	0.00%
2019/04/23	10	69.45	11	69.27	69.10	-1	6,506	-0.02%
2019/04/22	0	0.00	1	69.50	68.90	-1	6,531	-0.02%
2019/04/19	1	68.90	3	71.37	69.20	-2	6,573	-0.03%
2019/04/18	1	69.00	1	69.50	69.20	0	6,541	0.00%
2019/04/17	1	68.70	2	68.50	68.70	-1	6,513	-0.02%
2019/04/16	0	0.00	2	67.95	68.00	-2	6,516	-0.03%
2019/04/15	0	0.00	1	68.00	67.80	-1	6,543	-0.02%
2019/04/12	0	0.00	4	67.50	67.20	-4	6,562	-0.06%
2019/04/11	0	0.00	1	67.10	67.00	-1	6,607	-0.02%
2019/04/10	1	66.70	0	0.00	67.20	1	6,612	0.02%
2019/04/09	2	67.65	0	0.00	67.70	2	6,621	0.03%
2019/04/03	0	0.00	3	68.53	68.80	-3	6,523	-0.05%
2019/04/02	0	0.00	1	68.10	68.40	-1	6,494	-0.02%
2019/04/01	0	0.00	1	67.20	67.00	-1	6,446	-0.02%
2019/03/29	0	0.00	4	65.90	66.50	-4	6,393	-0.06%
2019/03/28	6	65.58	2	66.50	65.20	4	6,393	0.06%
2019/03/27	3	67.10	5	67.00	67.00	-2	6,318	-0.03%
2019/03/26	11	67.74	16	67.53	67.90	-5	6,378	-0.08%
2019/03/25	0	0.00	7	67.54	68.10	-7	6,398	-0.11%
2019/03/21	1	65.90	1	66.50	66.50	0	6,247	0.00%
2019/03/15	1	65.90	0	0.00	65.80	1	6,164	0.02%
2019/03/14	1	66.20	0	0.00	66.50	1	6,176	0.02%
2019/03/13	1	66.50	0	0.00	66.50	1	6,209	0.02%
2019/03/12	2	65.85	1	66.60	66.30	1	6,251	0.02%
2019/03/11	5	66.20	1	65.70	65.50	4	6,188	0.06%
2019/03/08	2	66.95	0	0.00	66.80	2	6,157	0.03%
2019/03/07	2	69.25	5	69.00	68.50	-3	6,139	-0.05%
2019/03/06	1	69.10	0	0.00	70.20	1	6,188	0.02%
2019/03/05	1	69.90	0	0.00	70.20	1	6,260	0.02%
2019/03/04	2	70.90	0	0.00	70.00	2	6,218	0.03%
2019/02/26	1	69.10	40	68.55	68.20	-39	6,113	-0.64%
2019/02/25	0	0.00	1	66.40	66.00	-1	5,938	-0.02%
2019/02/22	9	65.50	0	0.00	65.60	9	5,926	0.15%
2019/02/21	11	66.96	13	66.62	66.10	-2	5,890	-0.03%
2019/02/20	12	66.26	6	66.35	66.00	6	5,869	0.10%
2019/02/19	19	65.84	16	66.04	66.90	3	5,805	0.05%
2019/02/18	7	68.13	9	69.02	67.40	-2	5,713	-0.04%
2019/02/15	22	66.79	21	65.68	65.50	1	5,557	0.02%
2019/02/14	19	64.32	18	65.48	66.10	1	5,437	0.02%
2019/02/13	1	63.30	0	0.00	62.70	1	5,202	0.02%
2019/02/12	11	64.65	10	63.70	63.50	1	5,100	0.02%
2019/02/11	26	65.32	20	65.00	65.10	6	5,035	0.12%
2019/01/30	10	65.10	18	66.47	66.60	-8	4,912	-0.16%
2019/01/29	12	64.22	10	64.90	64.40	2	4,837	0.04%
2019/01/28	36	64.71	36	64.62	64.50	0	4,741	0.00%
2019/01/25	21	62.31	22	62.85	63.00	-1	4,686	-0.02%
2019/01/24	20	61.18	20	61.45	61.70	0	4,742	0.00%
2019/01/23	11	61.06	11	61.18	61.70	0	4,929	0.00%
2019/01/22	21	61.04	24	61.18	61.00	-3	4,966	-0.06%
2019/01/21	12	60.00	13	60.35	60.30	-1	5,037	-0.02%
2019/01/18	20	58.53	25	59.76	60.00	-5	5,143	-0.10%
2019/01/17	22	59.15	20	58.00	57.70	2	5,214	0.04%
2019/01/16	33	58.36	31	58.73	58.50	2	5,295	0.04%
2019/01/15	20	57.10	29	57.91	58.00	-9	5,279	-0.17%
2019/01/11	22	56.84	22	56.40	56.30	0	5,087	0.00%
2019/01/10	5	56.80	1	58.10	56.30	4	5,053	0.08%
2019/01/09	18	57.93	15	58.10	58.00	3	5,009	0.06%
2019/01/08	38	57.60	20	57.73	57.50	18	5,007	0.36%
2019/01/07	25	58.66	23	58.50	58.50	2	4,998	0.04%
2019/01/04	5	57.48	0	0.00	57.40	5	5,013	0.10%
2019/01/03	9	60.80	0	0.00	59.60	9	5,023	0.18%
2019/01/02	0	0.00	7	62.26	63.00	-7	5,061	-0.14%
2018/12/28	3	59.13	3	59.63	59.50	0	5,037	0.00%
2018/12/27	18	60.93	3	61.20	60.70	15	5,078	0.30%
2018/12/26	3	60.50	3	61.90	60.30	0	5,124	0.00%
2018/12/25	4	60.58	20	60.45	60.50	-16	5,129	-0.31%
2018/12/21	0	0.00	3	63.40	62.50	-3	5,234	-0.06%
2018/12/20	3	63.10	22	63.07	62.50	-19	5,219	-0.36%
2018/12/19	28	65.08	46	65.01	64.00	-18	5,204	-0.35%
2018/12/18	2	62.95	6	63.70	63.70	-4	5,148	-0.08%
2018/12/17	2	62.60	1	62.50	62.60	1	5,206	0.02%
2018/12/14	1	61.20	2	61.70	61.00	-1	5,237	-0.02%
2018/12/13	22	62.33	16	61.60	61.30	6	5,236	0.11%
2018/12/12	20	61.15	10	60.91	61.60	10	5,281	0.19%
2018/12/11	25	58.10	10	58.50	58.40	15	5,306	0.28%
2018/12/10	36	58.43	10	57.50	57.60	26	5,414	0.48%
2018/12/07	7	58.60	0	0.00	58.10	7	5,459	0.13%
2018/12/06	3	59.63	0	0.00	58.10	3	5,453	0.06%
2018/12/05	0	0.00	14	63.44	62.80	-14	5,449	-0.26%
2018/12/03	0	0.00	4	68.30	69.00	-4	5,532	-0.07%
2018/11/30	0	0.00	1	65.40	64.80	-1	5,518	-0.02%
2018/11/29	6	65.00	5	64.66	64.40	1	5,512	0.02%
2018/11/28	0	0.00	23	62.47	64.80	-23	5,469	-0.42%
2018/11/27	0	0.00	14	61.96	61.80	-14	5,388	-0.26%
2018/11/26	5	60.70	0	0.00	60.40	5	5,442	0.09%
2018/11/23	11	60.71	0	0.00	60.40	11	5,525	0.20%
2018/11/22	20	60.90	4	62.40	62.10	16	5,587	0.29%
2018/11/21	3	61.40	7	61.01	61.40	-4	5,619	-0.07%
2018/11/20	6	59.98	4	60.70	60.30	2	5,657	0.04%
2018/11/19	8	61.01	0	0.00	60.10	8	5,745	0.14%
2018/11/16	1	62.90	1	62.90	62.80	0	5,717	0.00%
2018/11/15	5	61.20	9	61.43	62.30	-4	5,751	-0.07%
2018/11/14	10	60.21	6	61.30	59.90	4	5,766	0.07%
2018/11/13	4	59.60	5	60.58	60.40	-1	5,754	-0.02%
2018/11/12	5	59.74	0	0.00	60.00	5	5,747	0.09%
2018/11/09	1	61.40	0	0.00	59.90	1	5,796	0.02%
2018/11/08	0	0.00	1	62.70	62.30	-1	5,771	-0.02%
2018/11/07	6	61.27	0	0.00	62.30	6	5,774	0.10%
2018/11/06	0	0.00	1	62.20	62.20	-1	5,779	-0.02%
2018/11/02	2	60.50	6	60.55	60.90	-4	5,955	-0.07%
2018/10/31	0	0.00	24	57.00	57.00	-24	6,033	-0.40%
2018/10/30	1	51.10	3	52.50	52.90	-2	5,892	-0.03%
2018/10/26	2	50.25	2	50.58	49.90	0	5,844	0.00%
2018/10/25	26	50.13	1	52.30	49.50	25	5,769	0.43%
2018/10/24	3	53.73	1	54.20	55.00	2	5,665	0.04%
2018/10/23	0	0.00	20	56.98	56.30	-20	5,639	-0.35%
2018/10/22	2	57.85	3	58.57	58.40	-1	5,632	-0.02%
2018/10/19	1	58.70	9	58.87	59.70	-8	5,642	-0.14%
2018/10/18	3	58.70	0	0.00	57.20	3	5,681	0.05%
2018/10/17	7	58.99	7.1	59.51	59.80	-0.1	5,735	0.00%
2018/10/15	1	57.40	0	0.00	57.30	1	5,687	0.02%
2018/10/12	1	55.60	1.1	57.12	57.30	-0.1	5,717	0.00%
2018/10/11	1	55.00	1	54.60	54.00	0	5,740	0.00%
2018/10/09	7	59.26	1	58.60	60.00	6	5,686	0.11%
2018/10/08	3	61.87	1	61.70	61.00	2	5,598	0.04%
2018/10/05	19	63.61	15	62.80	62.80	4	5,535	0.07%
2018/10/04	1	68.00	0	0.00	65.70	1	5,473	0.02%
2018/10/03	1	68.10	0	0.00	68.00	1	5,451	0.02%
2018/09/26	0	0.00	1	68.30	68.50	-1	5,465	-0.02%
2018/09/25	2	68.70	0	0.00	68.80	2	5,523	0.04%
2018/09/19	1	65.90	1	65.20	65.10	0	5,457	0.00%
2018/09/17	0	0.00	10	66.50	66.10	-10	5,447	-0.18%
2018/09/14	5	64.74	5	65.50	66.10	0	5,407	0.00%
2018/09/13	0	0.00	1	63.30	63.30	-1	5,329	-0.02%
2018/09/12	5	62.16	3	63.03	61.70	2	5,295	0.04%
2018/09/11	10	64.95	0	0.00	64.70	10	5,282	0.19%
2018/09/10	4	65.80	0	0.00	64.70	4	5,271	0.08%
2018/09/07	1	69.40	1	71.20	69.70	0	5,265	0.00%
2018/09/06	2	70.55	1	71.30	70.10	1	5,357	0.02%
2018/09/04	0	0.00	4	73.70	74.00	-4	5,571	-0.07%
2018/09/03	0	0.00	2	73.40	73.40	-2	5,657	-0.04%
2018/08/31	3	74.43	2	74.10	74.50	1	5,622	0.02%
2018/08/30	1	73.60	1	74.80	73.60	0	5,551	0.00%
2018/08/29	3	76.53	11	74.79	75.50	-8	5,472	-0.15%
2018/08/28	12.1	75.88	3	75.90	76.00	9.1	5,378	0.17%
2018/08/27	5	71.80	1	73.30	74.00	4	5,327	0.08%
2018/08/24	1	71.90	5	71.36	70.80	-4	5,337	-0.07%
2018/08/23	1	73.10	2	73.30	73.90	-1	5,325	-0.02%
2018/08/22	2	74.75	1	74.10	74.10	1	5,362	0.02%
2018/08/21	3	74.87	0	0.00	76.20	3	5,358	0.06%
2018/08/20	4	73.10	0	0.00	73.00	4	5,379	0.07%
2018/08/17	0	0.00	3	75.43	75.10	-3	5,358	-0.06%
2018/08/16	8	75.01	1	72.70	75.00	7	5,361	0.13%
2018/08/14	2	77.05	2	76.90	76.70	0	5,289	0.00%
2018/08/13	1	76.90	0	0.00	76.90	1	5,262	0.02%
2018/08/10	1	83.40	0	0.00	82.30	1	5,200	0.02%
2018/08/09	4	81.08	2	81.60	81.50	2	5,075	0.04%
2018/08/08	21	80.23	5	80.86	83.10	16	4,918	0.33%
2018/08/07	3	76.37	2	75.60	76.50	1	4,710	0.02%
2018/08/06	2	76.00	1	77.80	75.40	1	4,659	0.02%
2018/08/03	1	76.70	0	0.00	77.00	1	4,591	0.02%
2018/08/02	0	0.00	17	75.39	73.70	-17	4,537	-0.37%
2018/08/01	5	77.96	1	76.80	77.60	4	4,507	0.09%
2018/07/30	1	74.80	1	75.40	77.20	0	4,391	0.00%
2018/07/27	1	74.50	1	75.00	75.00	0	4,377	0.00%
2018/07/26	3	75.27	2	75.65	76.10	1	4,377	0.02%
2018/07/25	0	0.00	1	77.00	76.50	-1	4,318	-0.02%
2018/07/24	1	73.20	4	72.83	73.70	-3	4,246	-0.07%
2018/07/23	8	70.58	0	0.00	70.10	8	4,160	0.19%
2018/07/20	1	70.80	3	70.83	70.50	-2	4,128	-0.05%
2018/07/19	4	70.28	1	70.90	70.90	3	4,112	0.07%
2018/07/18	18	70.52	16	69.22	69.00	2	4,088	0.05%
2018/07/16	6	69.47	0	0.00	69.50	6	4,021	0.15%
2018/07/13	2	67.90	2	68.70	68.70	0	4,022	0.00%
2018/07/12	3	65.87	3	67.00	67.80	0	4,041	0.00%
2018/07/09	0	0.00	3	66.20	68.00	-3	3,927	-0.08%
2018/07/06	3	64.77	1	65.50	64.50	2	3,900	0.05%
2018/07/05	1	66.00	8	66.03	66.00	-7	3,880	-0.18%
2018/07/03	15	68.73	15	67.00	69.00	0	3,887	0.00%
2018/06/29	20	68.28	20	68.93	69.80	0	3,866	0.00%
2018/06/28	10	68.25	13	68.45	68.20	-3	3,921	-0.08%
2018/06/27	6	69.15	9	69.92	69.30	-3	4,082	-0.07%
2018/06/26	0	0.00	6	69.07	70.00	-6	4,039	-0.15%
2018/06/22	0	0.00	1	67.00	68.50	-1	4,093	-0.02%
2018/06/21	0	0.00	4	68.08	68.10	-4	4,062	-0.10%
2018/06/20	0	0.00	3	66.60	66.70	-3	4,031	-0.07%
2018/06/19	0	0.00	2	67.00	66.00	-2	3,962	-0.05%
2018/06/15	10	69.10	7	69.66	69.30	3	3,885	0.08%
2018/06/14	20	69.48	15	70.07	70.00	5	3,758	0.13%
2018/06/13	0	0.00	9	70.72	70.40	-9	3,608	-0.25%
2018/06/12	3	68.17	0	0.00	67.20	3	3,365	0.09%
2018/06/11	6	70.63	7	71.03	69.70	-1	3,296	-0.03%
2018/06/08	0	0.00	5	67.18	66.60	-5	3,177	-0.16%
2018/06/07	1	67.00	0	0.00	66.80	1	3,177	0.03%
2018/06/06	0	0.00	1	65.90	65.70	-1	3,178	-0.03%
2018/06/05	2	64.30	0	0.00	65.00	2	3,172	0.06%
2018/06/04	2	64.60	0	0.00	64.90	2	3,194	0.06%
2018/06/01	1	65.30	0	0.00	65.10	1	3,180	0.03%
2018/05/31	0	0.00	1	66.20	65.60	-1	3,125	-0.03%
2018/05/30	2	64.80	1	66.00	64.50	1	3,035	0.03%
2018/05/29	1	66.10	3	65.90	66.00	-2	3,012	-0.07%
2018/05/28	10	64.74	0	0.00	64.80	10	3,006	0.33%
2018/05/25	0	0.00	1	63.70	63.70	-1	2,996	-0.03%
2018/05/22	0	0.00	1	64.00	63.50	-1	2,973	-0.03%
2018/05/08	0	0.00	1	60.50	60.40	-1	3,295	-0.03%
2018/05/07	0	0.00	1	59.90	59.80	-1	3,299	-0.03%
2018/05/04	0	0.00	7	59.80	59.60	-7	3,305	-0.21%
2018/05/03	1	60.00	0	0.00	60.90	1	3,306	0.03%
2018/04/26	1	61.00	4	60.60	59.50	-3	3,361	-0.09%
2018/04/24	0	0.00	2	60.75	60.60	-2	3,501	-0.06%
2018/04/23	0	0.00	5	62.90	62.90	-5	3,699	-0.14%
2018/04/20	4	62.90	0	0.00	62.80	4	3,776	0.11%
2018/04/19	1	64.00	1	64.60	64.80	0	3,725	0.00%
2018/04/16	1	63.80	2	63.60	63.20	-1	3,706	-0.03%
2018/04/13	10	63.80	12	63.85	63.40	-2	3,719	-0.05%
2018/04/12	10	64.00	12	64.32	64.00	-2	3,727	-0.05%
2018/04/11	1	63.70	2	63.80	64.00	-1	3,777	-0.03%
2018/04/10	7	64.20	7	64.29	64.30	0	3,801	0.00%
2018/04/09	4	64.10	0	0.00	63.50	4	3,787	0.11%
2018/04/03	5	64.48	0	0.00	64.40	5	3,800	0.13%
2018/03/31	9	67.30	6	67.60	67.00	3	3,746	0.08%
2018/03/30	8	66.56	2	68.00	66.90	6	3,619	0.17%
2018/03/29	12	64.00	10	63.80	63.50	2	3,427	0.06%
2018/03/27	0	0.00	2	64.85	64.70	-2	3,391	-0.06%
2018/03/23	2	62.50	1	62.10	62.00	1	3,321	0.03%
2018/03/22	1	64.70	0	0.00	64.60	1	3,301	0.03%
2018/03/21	2	64.40	0	0.00	64.40	2	3,288	0.06%
2018/03/16	1	63.50	0	0.00	63.70	1	3,438	0.03%
2018/03/12	1	64.00	0	0.00	64.10	1	3,642	0.03%
2018/03/08	0	0.00	2	64.10	63.80	-2	3,727	-0.05%
2018/03/05	0	0.00	1	61.00	61.00	-1	3,814	-0.03%
2018/03/02	11	60.55	10	60.50	60.50	1	3,843	0.03%
2018/03/01	5	61.10	5	61.20	61.20	0	3,863	0.00%
2018/02/27	1	62.30	0	0.00	61.00	1	3,851	0.03%
2018/02/26	11	62.67	12	62.96	63.00	-1	3,867	-0.03%
2018/02/23	5	62.84	5	63.18	63.70	0	3,984	0.00%
2018/02/22	12	62.61	11	63.05	63.00	1	4,199	0.02%
2018/02/12	3	62.90	3	62.93	62.90	0	4,408	0.00%
2018/02/09	6	63.93	5	62.84	64.10	1	4,425	0.02%
2018/02/08	3.2	61.60	4	61.85	61.60	-0.8	4,361	-0.02%
2018/02/07	1	61.50	0	0.00	59.70	1	4,347	0.02%
2018/02/06	1	60.10	4	59.95	60.20	-3	4,368	-0.07%
2018/02/05	2	63.00	1	63.80	63.50	1	4,307	0.02%
2018/02/01	10	65.24	10	64.90	64.60	0	4,342	0.00%
2018/01/31	13	65.62	13	65.80	65.80	0	4,468	0.00%
2018/01/30	10	64.80	10	64.70	64.80	0	4,403	0.00%
2018/01/23	21	66.06	20	65.80	66.00	1	4,269	0.02%
2018/01/22	19	66.75	11	67.01	67.30	8	4,231	0.19%
2018/01/19	1	68.50	5	69.36	68.10	-4	4,250	-0.09%
2018/01/18	10	67.40	11	67.95	67.60	-1	4,189	-0.02%
2018/01/17	9	67.96	2	67.40	68.00	7	4,085	0.17%
2018/01/12	10	63.00	10	62.60	62.50	0	3,778	0.00%
2018/01/11	11	62.84	11	62.79	63.20	0	3,772	0.00%
2018/01/10	3	64.17	1	64.70	62.80	2	3,756	0.05%
2018/01/09	6	64.40	6	64.30	64.80	0	3,728	0.00%
2018/01/05	4	65.30	3	66.07	64.80	1	3,703	0.03%
2018/01/04	1	65.60	0	0.00	66.00	1	3,654	0.03%
2018/01/03	1	63.50	2	63.85	64.00	-1	3,609	-0.03%