世界 (5347)-臺銀-新竹券商分點個股進出

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
83.3
漲跌
▼2.1
漲幅
-2.46%
成交量
6,134張
產業
上櫃半導體類股
1077人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－臺銀-新竹券商分點個股進出

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-新竹券商分點個股進出
臺銀-新竹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
2024/04/25	6	84.03	0	0.00	83.30	6	13,003	0.05%
2024/04/24	5	84.94	1	84.00	85.40	4	13,050	0.03%
2024/04/23	1	81.80	2	82.15	82.30	-1	12,963	-0.01%
2024/04/22	2	81.15	3	81.10	81.20	-1	12,978	-0.01%
2024/04/19	6.1	82.32	4	81.13	81.20	2.1	12,842	0.02%
2024/04/18	3	85.20	1	85.80	86.30	2	12,613	0.02%
2024/04/17	0	0.00	1	85.00	84.70	-1	12,497	-0.01%
2024/04/16	1.1	82.73	0	0.00	83.10	1.1	12,400	0.01%
2024/04/15	3.1	85.13	3	86.10	84.90	0.1	12,279	0.00%
2024/04/12	7	88.13	2	88.30	87.70	5	12,146	0.04%
2024/04/11	1	87.00	18	87.58	88.00	-17	12,086	-0.14%
2024/04/10	1.1	87.19	6.2	87.25	86.90	-5.1	11,971	-0.04%
2024/04/09	10	87.52	1	87.50	87.10	9	11,937	0.08%
2024/04/08	9.1	85.74	3	85.57	86.10	6.1	11,879	0.05%
2024/04/03	1	85.00	3	85.00	85.00	-2	11,878	-0.02%
2024/04/02	1.4	84.88	4	85.50	84.80	-2.6	11,948	-0.02%
2024/04/01	4	84.70	2	85.20	84.60	2	12,193	0.02%
2024/03/29	3.1	85.74	5	85.74	85.50	-2	12,083	-0.02%
2024/03/28	1.1	85.44	1	86.40	84.80	0.1	11,766	0.00%
2024/03/27	1	84.90	2	85.45	86.20	-1	11,713	-0.01%
2024/03/26	4	86.15	20	84.77	85.10	-16	11,645	-0.14%
2024/03/25	5	86.30	9.3	86.43	86.30	-4.3	11,427	-0.04%
2024/03/22	3	88.10	16	87.79	87.90	-13	11,365	-0.11%
2024/03/21	3.1	90.22	11.7	90.11	89.80	-8.6	10,946	-0.08%
2024/03/20	52.2	90.86	56.4	89.07	89.70	-4.2	10,714	-0.04%
2024/03/19	28.1	88.46	74.8	87.11	90.80	-46.7	10,121	-0.46%
2024/03/18	9	84.93	16	85.58	84.80	-7	9,386	-0.07%
2024/03/15	8.7	83.50	28.5	83.26	83.90	-19.8	9,116	-0.22%
2024/03/14	16.1	82.41	25.4	81.94	82.40	-9.3	8,838	-0.11%
2024/03/13	24.3	83.73	37.8	83.95	82.70	-13.5	8,627	-0.16%
2024/03/12	3	79.33	50.4	79.57	81.20	-47.3	7,739	-0.61%
2024/03/11	4.4	73.65	0	0.00	73.90	4.4	7,115	0.06%
2024/03/08	7.1	75.48	9	74.57	74.20	-1.9	7,449	-0.03%
2024/03/07	6	73.25	2	73.30	73.10	4	7,395	0.05%
2024/03/06	0.2	72.51	1.5	72.60	72.80	-1.3	7,738	-0.02%
2024/03/05	1	72.90	0	0.00	72.60	1	8,252	0.01%
2024/03/04	1.1	73.50	1	73.40	73.50	0.1	8,703	0.00%
2024/03/01	2	72.75	1.2	73.01	72.60	0.9	9,179	0.01%
2024/02/29	1.5	71.61	1.7	71.87	72.20	-0.3	9,902	0.00%
2024/02/27	1.4	72.59	0	0.00	72.00	1.4	10,878	0.01%
2024/02/26	2.3	72.43	0	0.00	72.20	2.3	11,785	0.02%
2024/02/23	8	73.50	4	73.20	72.90	4	12,337	0.03%
2024/02/22	11.1	73.91	4	74.00	73.80	7.1	12,910	0.05%
2024/02/21	2	73.70	0	0.00	73.50	2	13,364	0.01%
2024/02/20	1	74.50	1	74.95	74.30	0	13,533	0.00%
2024/02/19	1	74.80	1.5	75.05	75.30	-0.5	13,646	0.00%
2024/02/16	0	0.00	1.5	74.43	74.80	-1.5	13,746	-0.01%
2024/02/15	7.3	73.82	3.5	73.52	73.90	3.8	13,852	0.03%
2024/02/05	1	73.10	4.4	73.41	73.50	-3.4	13,811	-0.02%
2024/02/02	13.2	72.75	2.4	73.78	72.60	10.8	13,767	0.08%
2024/02/01	13.3	72.61	2.2	72.88	72.50	11.1	14,010	0.08%
2024/01/31	3.2	72.73	4.8	73.72	73.50	-1.6	14,280	-0.01%
2024/01/30	3.1	73.51	0.4	74.25	73.10	2.7	14,228	0.02%
2024/01/29	7	73.90	3.5	74.46	74.70	3.5	14,265	0.02%
2024/01/26	2.2	75.30	3.3	74.76	74.80	-1.1	14,319	-0.01%
2024/01/25	9	75.42	5.2	75.96	76.30	3.8	14,328	0.03%
2024/01/24	1	73.90	2.2	74.97	75.00	-1.2	14,305	-0.01%
2024/01/23	2.2	74.71	1.8	74.83	74.90	0.4	14,351	0.00%
2024/01/22	8	73.74	6.8	74.51	73.50	1.2	14,345	0.01%
2024/01/19	39.9	74.80	34.1	74.63	74.40	5.8	14,281	0.04%
2024/01/18	4	72.96	3.5	72.83	72.70	0.5	14,140	0.00%
2024/01/17	13.9	73.57	5.5	73.84	73.90	8.4	14,076	0.06%
2024/01/16	7.6	76.09	0.2	75.60	76.00	7.4	13,957	0.05%
2024/01/15	2.1	77.51	2	77.75	77.80	0.1	13,883	0.00%
2024/01/12	18.3	77.98	5.5	77.66	77.50	12.8	13,946	0.09%
2024/01/11	6	79.12	11.9	79.16	79.40	-5.9	13,921	-0.04%
2024/01/10	1.1	78.55	0.7	78.90	79.10	0.4	14,007	0.00%
2024/01/09	0	0.00	2	78.55	78.60	-2	14,064	-0.01%
2024/01/08	1	78.60	0.2	78.50	78.10	0.8	14,142	0.01%
2024/01/05	4	78.88	9.4	78.77	78.60	-5.4	14,333	-0.04%
2024/01/04	3	78.37	1.2	78.54	78.50	1.8	14,439	0.01%
2024/01/03	7.1	78.20	2.8	78.45	78.30	4.3	14,488	0.03%
2024/01/02	5.1	79.90	0	0.00	79.70	5.1	14,447	0.04%
2023/12/29	4.8	81.05	21	81.28	81.50	-16.2	14,443	-0.11%
2023/12/28	5	81.14	7	81.09	81.10	-2	14,403	-0.01%
2023/12/27	15	79.47	17.3	80.04	81.00	-2.3	14,295	-0.02%
2023/12/26	1.1	78.39	0	0.00	78.50	1.1	14,049	0.01%
2023/12/25	4	78.20	3.2	78.10	78.00	0.9	14,090	0.01%
2023/12/22	5	77.50	7.1	77.96	78.20	-2.1	14,148	-0.01%
2023/12/21	7	77.41	0.9	77.62	77.40	6.1	14,130	0.04%
2023/12/20	0	77.70	1.4	77.89	78.20	-1.4	14,140	-0.01%
2023/12/19	21	77.15	8	77.46	77.20	13	14,108	0.09%
2023/12/18	5	78.76	3.8	78.95	78.90	1.2	13,998	0.01%
2023/12/15	13	79.82	1.4	79.67	79.80	11.6	13,984	0.08%
2023/12/14	3	79.37	5.5	79.62	80.00	-2.5	13,921	-0.02%
2023/12/13	2	79.55	0.8	79.60	79.40	1.3	13,861	0.01%
2023/12/12	3.3	79.19	12	79.20	79.60	-8.8	13,775	-0.06%
2023/12/11	2	78.50	18	78.51	78.60	-16	13,729	-0.12%
2023/12/08	5	78.76	1	78.80	78.70	4	13,717	0.03%
2023/12/07	10	78.23	6	77.95	77.70	4	13,677	0.03%
2023/12/06	27.3	78.08	3	77.70	77.50	24.3	13,573	0.18%
2023/12/05	24.2	78.55	6	78.23	77.80	18.2	13,430	0.14%
2023/12/04	10.2	81.11	13.1	81.15	80.90	-2.8	13,054	-0.02%
2023/12/01	16.1	78.68	11.2	79.03	78.90	4.8	12,759	0.04%
2023/11/30	17	80.31	4	80.23	79.80	13	12,367	0.11%
2023/11/29	11.2	80.19	3	81.10	79.50	8.2	11,940	0.07%
2023/11/28	28.6	80.24	6	79.92	79.10	22.6	11,527	0.20%
2023/11/27	28.3	81.11	12	81.71	79.70	16.3	11,025	0.15%
2023/11/24	44.4	86.69	37	86.47	85.50	7.4	10,300	0.07%
2023/11/23	27.2	83.83	39.8	84.37	83.40	-12.6	9,265	-0.14%
2023/11/22	4.3	80.14	46	81.00	81.10	-41.7	8,342	-0.50%
2023/11/21	19.3	79.71	47	80.07	78.70	-27.7	7,853	-0.35%
2023/11/20	8	77.10	42	77.51	78.00	-34	7,333	-0.46%
2023/11/17	1.5	73.52	5	73.50	73.80	-3.5	6,902	-0.05%
2023/11/16	1	72.50	4	72.10	72.90	-3	6,770	-0.04%
2023/11/15	0.5	71.40	0.1	71.60	71.60	0.4	6,740	0.01%
2023/11/14	4	70.73	2	70.15	71.20	2	6,718	0.03%
2023/11/13	1	69.00	3	68.80	68.90	-2	6,563	-0.03%
2023/11/10	4	67.80	2	67.85	68.10	2	6,522	0.03%
2023/11/09	12.3	68.44	35	68.00	67.50	-22.7	6,437	-0.35%
2023/11/08	11.5	69.29	7	69.70	69.70	4.5	6,160	0.07%
2023/11/07	2	72.95	0.1	73.30	72.70	1.9	5,856	0.03%
2023/11/06	3	73.23	1.2	72.90	73.10	1.8	5,914	0.03%
2023/11/03	3.2	71.53	0	72.20	72.20	3.2	5,838	0.05%
2023/11/02	0	0.00	0.1	72.60	72.90	-0.1	5,827	0.00%
2023/10/31	1	70.60	7	70.86	70.10	-6	5,846	-0.10%
2023/10/30	3	71.00	2	70.90	70.40	1	5,916	0.02%
2023/10/27	0	0.00	4.1	72.15	71.80	-4.1	5,922	-0.07%
2023/10/26	9	72.24	0	0.00	71.30	9	5,970	0.15%
2023/10/25	8	73.85	1	74.30	74.40	7	5,918	0.12%
2023/10/24	6	73.92	3	73.00	72.80	3	5,896	0.05%
2023/10/23	0	0.00	1.1	73.27	73.00	-1.1	5,894	-0.02%
2023/10/20	2	73.90	1.2	73.29	73.60	0.9	5,910	0.01%
2023/10/19	0	0.00	1	73.70	74.50	-1	5,914	-0.02%
2023/10/18	3	74.27	9	74.50	74.00	-6	5,959	-0.10%
2023/10/17	3	74.87	3	74.97	74.50	0	5,934	0.00%
2023/10/16	2	74.30	0	0.00	72.70	2	5,903	0.03%
2023/10/13	2.7	75.80	16.3	75.62	75.40	-13.6	5,828	-0.23%
2023/10/12	1.2	73.70	17	73.45	74.20	-15.8	5,629	-0.28%
2023/10/11	4	70.80	1	71.10	70.80	3	5,533	0.05%
2023/10/06	3	70.87	1.2	71.33	70.70	1.8	5,485	0.03%
2023/10/05	6	71.25	7	71.57	71.90	-1	5,494	-0.02%
2023/10/04	1	69.30	1	69.90	70.00	0	5,403	0.00%
2023/10/03	0	0.00	2	68.80	69.10	-2	5,410	-0.04%
2023/10/02	1.1	68.91	0	0.00	69.10	1.1	5,492	0.02%
2023/09/28	9.1	68.29	5	68.28	68.00	4.1	5,533	0.07%
2023/09/27	0.2	67.63	0	0.00	67.80	0.2	5,594	0.00%
2023/09/26	2.3	68.13	3	68.80	68.00	-0.7	5,588	-0.01%
2023/09/25	0.1	69.50	1	69.40	69.50	-0.9	5,608	-0.02%
2023/09/22	1	68.70	1	69.40	69.00	0	5,638	0.00%
2023/09/21	0.1	69.60	0	0.00	69.60	0.1	5,642	0.00%
2023/09/20	1	69.70	1	69.70	69.30	0	5,655	0.00%
2023/09/19	2	70.80	0	0.00	70.40	2	5,661	0.04%
2023/09/18	12	71.58	5	71.44	71.20	7	5,684	0.12%
2023/09/15	3.1	72.00	1	72.10	72.00	2.1	5,699	0.04%
2023/09/14	4.1	71.88	6	71.88	71.80	-1.9	5,719	-0.03%
2023/09/13	6	71.73	1	71.20	71.40	5	5,692	0.09%
2023/09/12	3	70.43	1	70.50	71.30	2	5,705	0.04%
2023/09/11	0.1	69.50	0	0.00	68.90	0.1	5,652	0.00%
2023/09/07	6.5	70.30	1	70.20	69.90	5.5	5,671	0.10%
2023/09/06	4.1	70.35	0	0.00	70.30	4.1	5,635	0.07%
2023/09/05	2	70.10	0	0.00	70.50	2	5,616	0.04%
2023/09/04	2	71.15	2	70.55	70.80	0	5,597	0.00%
2023/09/01	2	69.60	2	69.70	69.60	0	5,535	0.00%
2023/08/31	1	68.70	0	0.00	68.30	1	5,478	0.02%
2023/08/30	5.1	69.06	2	69.20	69.20	3.1	5,435	0.06%
2023/08/29	0.1	68.60	3	68.70	68.50	-3	5,443	-0.05%
2023/08/28	7.1	68.55	3	68.83	68.30	4.1	5,436	0.07%
2023/08/25	4.1	67.12	3	67.70	67.80	1.1	5,384	0.02%
2023/08/24	6.3	68.91	11	68.91	68.80	-4.7	5,302	-0.09%
2023/08/23	9.1	68.43	1	68.60	68.40	8.1	5,261	0.15%
2023/08/22	2.4	68.67	3	68.70	68.50	-0.6	5,304	-0.01%
2023/08/21	8.4	68.64	0	0.00	68.70	8.4	5,228	0.16%
2023/08/18	2.3	70.39	2	70.95	70.40	0.3	5,102	0.01%
2023/08/17	2.1	71.27	0	0.00	71.30	2.1	4,993	0.04%
2023/08/16	1	71.60	2	71.20	71.20	-1	4,970	-0.02%
2023/08/15	3.1	72.30	0	0.00	71.80	3.1	4,949	0.06%
2023/08/11	2.1	73.61	1	72.80	72.60	1.1	4,947	0.02%
2023/08/10	3	73.20	3	73.37	74.00	0	4,956	0.00%
2023/08/09	1.3	74.64	0	0.00	74.30	1.3	4,846	0.03%
2023/08/08	1.7	75.06	0	0.00	74.60	1.7	4,848	0.03%
2023/08/07	3.1	74.98	2	75.30	75.80	1.1	4,785	0.02%
2023/08/02	9.2	76.26	1	76.00	75.70	8.2	4,685	0.18%
2023/08/01	3	78.57	0	0.00	78.40	3	4,539	0.07%
2023/07/31	8.1	77.65	2	77.20	77.30	6.1	4,481	0.14%
2023/07/28	2.1	77.49	1	77.30	77.20	1.1	4,496	0.02%
2023/07/27	1.1	76.36	0	0.00	76.70	1.1	4,521	0.02%
2023/07/26	6.4	76.05	11	76.18	75.60	-4.6	4,515	-0.10%
2023/07/25	2.2	76.97	2	77.00	77.00	0.2	4,505	0.00%
2023/07/24	3.2	77.46	3	77.47	77.60	0.2	4,472	0.00%
2023/07/21	7.4	77.99	6	78.37	78.00	1.4	4,464	0.03%
2023/07/20	2.1	79.73	0	0.00	80.20	2.1	4,399	0.05%
2023/07/19	6.2	80.47	2	80.90	80.00	4.2	4,371	0.10%
2023/07/18	5.1	81.03	4	81.30	80.80	1.1	4,387	0.03%
2023/07/17	7	81.57	8	81.68	81.30	-1	4,426	-0.02%
2023/07/14	5.1	80.99	4	81.18	80.80	1.1	4,500	0.02%
2023/07/13	6.3	79.39	19	79.54	79.70	-12.7	4,465	-0.28%
2023/07/12	7.4	80.07	2	80.20	80.00	5.4	4,442	0.12%
2023/07/11	3	80.93	0	0.00	81.60	3	4,422	0.07%
2023/07/10	9.1	80.41	4	80.80	80.00	5.1	4,428	0.12%
2023/07/07	9.1	81.64	1	81.00	80.50	8.1	4,407	0.18%
2023/07/06	4	82.46	0	0.00	83.50	4	4,317	0.09%
2023/07/05	9.1	84.18	1	84.00	83.70	8.1	4,229	0.19%
2023/07/04	11	87.79	3	88.13	88.30	8	4,126	0.19%
2023/07/03	7	88.21	0.1	88.40	87.70	6.9	4,090	0.17%
2023/06/30	2	87.25	0	0.00	88.00	2	4,064	0.05%
2023/06/29	10	86.50	5	86.20	86.10	5	4,041	0.12%
2023/06/28	3.1	86.97	0	0.00	86.20	3.1	4,087	0.08%
2023/06/27	5.1	87.51	2	87.40	87.00	3.1	4,096	0.08%
2023/06/26	11	87.70	0	0.00	87.00	11	4,165	0.26%
2023/06/21	3	88.53	3	89.30	88.20	0	4,186	0.00%
2023/06/20	6	88.77	1	88.20	88.10	5	4,293	0.12%
2023/06/19	4.1	89.63	2	90.35	89.30	2.1	4,273	0.05%
2023/06/16	3.1	91.57	0	0.00	90.30	3.1	4,285	0.07%
2023/06/15	1	92.60	0	93.10	92.90	1	4,260	0.02%
2023/06/13	2	93.05	0	0.00	92.50	2	4,360	0.05%
2023/06/12	1	93.20	1	93.98	93.00	0	4,330	0.00%
2023/06/09	0	0.00	1	93.90	93.40	-1	4,346	-0.02%
2023/06/08	6	93.45	1.1	92.73	93.00	4.9	4,341	0.11%
2023/06/07	2	93.65	18	94.34	94.80	-16	4,381	-0.37%
2023/06/06	2	91.44	1	90.90	91.30	1	4,377	0.02%
2023/06/05	1	93.00	0	0.00	92.70	1	4,373	0.02%
2023/06/02	17	90.93	2	91.01	91.90	15	4,363	0.34%
2023/06/01	18	91.96	3	92.17	91.60	15	4,368	0.34%
2023/05/31	2	92.90	2	93.20	92.90	0	4,405	0.00%
2023/05/30	1	93.20	3	93.27	93.80	-2	4,393	-0.05%
2023/05/29	1	94.30	12.3	94.97	94.10	-11.3	4,419	-0.26%
2023/05/26	2	94.30	8	93.48	92.80	-6	4,503	-0.13%
2023/05/25	1	90.20	0	0.00	90.40	1	4,492	0.02%
2023/05/23	4	90.00	0	0.00	90.00	4	4,803	0.08%
2023/05/22	0	89.70	0	0.00	89.50	0	4,825	0.00%
2023/05/19	2	90.10	1	89.80	89.80	1	4,853	0.02%
2023/05/18	0	90.80	0	0.00	90.80	0	4,914	0.00%
2023/05/17	2.1	90.01	0	0.00	90.20	2.1	5,066	0.04%
2023/05/16	0	0.00	1	90.70	90.30	-1	5,100	-0.02%
2023/05/15	0	0.00	2	89.85	90.00	-2	5,183	-0.04%
2023/05/12	1	90.00	0	0.00	90.00	1	5,345	0.02%
2023/05/11	0.1	90.00	2	89.85	90.00	-1.9	5,359	-0.04%
2023/05/10	3	89.20	0	0.00	89.20	3	5,463	0.05%
2023/05/09	1	89.60	0	0.00	90.00	1	5,507	0.02%
2023/05/08	1	89.50	0.1	90.10	89.80	0.9	5,594	0.02%
2023/05/05	0	0.00	1.1	90.00	89.70	-1.1	5,685	-0.02%
2023/05/03	0.1	88.31	0	88.50	88.20	0.1	5,880	0.00%
2023/05/02	3.1	86.00	2	87.45	87.50	1.1	6,204	0.02%
2023/04/26	4.1	85.76	2	85.10	85.50	2.1	6,624	0.03%
2023/04/25	4.1	88.82	0	0.00	87.00	4.1	6,709	0.06%
2023/04/24	4.2	89.47	0	0.00	88.90	4.2	6,824	0.06%
2023/04/21	2	90.60	0	90.50	90.20	2	6,869	0.03%
2023/04/20	3	90.93	4	90.63	90.30	-1	6,978	-0.01%
2023/04/19	6	91.77	7	92.46	90.90	-1	7,214	-0.01%
2023/04/18	4	93.40	0	0.00	92.10	4	7,596	0.05%
2023/04/17	14.1	93.76	0	0.00	93.80	14.1	7,735	0.18%
2023/04/14	1	94.89	1	94.80	94.60	0	7,735	0.00%
2023/04/13	4	93.80	0	0.00	94.00	4	7,704	0.05%
2023/04/12	22	93.95	0	0.00	94.30	22	7,684	0.29%
2023/04/11	2	94.35	0	0.00	94.90	2	7,706	0.03%
2023/04/10	2.2	94.92	3	95.77	94.60	-0.8	7,762	-0.01%
2023/04/07	1	96.00	2	95.80	95.70	-1	7,768	-0.01%
2023/04/06	6	96.05	1	96.00	95.90	5	7,777	0.06%
2023/03/31	1	97.10	3	97.00	96.90	-2	7,782	-0.03%
2023/03/30	0	0.00	3	97.63	97.50	-3	7,815	-0.04%
2023/03/29	3.3	96.14	2	95.70	96.00	1.3	7,814	0.02%
2023/03/28	0	0.00	1	98.89	98.90	-1	7,825	-0.01%
2023/03/27	1	99.50	9	99.92	99.00	-8	7,922	-0.10%
2023/03/24	2	98.65	8	98.69	98.50	-6	7,889	-0.08%
2023/03/23	7	95.77	31	97.45	98.00	-24	7,842	-0.31%
2023/03/22	0	0.00	5	95.22	94.20	-5	7,774	-0.06%
2023/03/21	1	94.50	0	0.00	93.70	1	7,849	0.01%
2023/03/20	1	96.00	0	0.00	94.60	1	7,920	0.01%
2023/03/17	0	0.00	13	95.04	95.90	-13	7,928	-0.16%
2023/03/16	0	0.00	3	91.97	91.80	-3	7,841	-0.04%
2023/03/15	0	0.00	1	92.80	91.50	-1	7,893	-0.01%
2023/03/14	3	91.10	0	0.00	91.00	3	7,937	0.04%
2023/03/13	1	90.70	2	92.00	92.50	-1	7,947	-0.01%
2023/03/10	7	91.94	0	0.00	91.70	7	7,997	0.09%
2023/03/09	7	93.99	2	95.10	93.90	5	8,118	0.06%
2023/03/08	1	94.70	1	95.00	94.80	0	8,138	0.00%
2023/03/07	1	93.70	1	94.30	94.40	0	8,131	0.00%
2023/03/06	1	92.60	4	93.88	94.30	-3	8,136	-0.04%
2023/03/03	7	92.10	0	0.00	91.60	7	8,105	0.09%
2023/03/02	3	92.43	1.1	92.60	92.60	1.9	8,090	0.02%
2023/03/01	1	91.90	3.2	90.94	93.40	-2.2	8,175	-0.03%
2023/02/24	3	93.14	0	0.00	92.50	3	8,181	0.04%
2023/02/23	1	92.30	6	92.82	93.40	-5	8,204	-0.06%
2023/02/22	30	90.89	15	91.07	91.70	15	8,356	0.18%
2023/02/21	0.1	94.10	3	94.33	95.00	-2.9	8,345	-0.03%
2023/02/20	0	93.40	7	93.34	93.50	-7	8,479	-0.08%
2023/02/17	9	91.52	5	92.04	92.40	4	8,752	0.05%
2023/02/16	16	93.00	2	93.35	92.70	14	8,847	0.16%
2023/02/15	17.2	93.58	2	94.65	92.40	15.2	9,097	0.17%
2023/02/14	0	0.00	1	97.69	97.20	-1	9,016	-0.01%
2023/02/13	2	95.30	0	0.00	96.80	2	9,109	0.02%
2023/02/10	1	98.60	3	98.23	98.70	-2	9,040	-0.02%
2023/02/09	0	0.00	1	95.80	95.50	-1	8,938	-0.01%
2023/02/08	8	96.36	7	97.11	95.70	1	8,956	0.01%
2023/02/07	4	94.55	3	94.47	95.30	1	8,863	0.01%
2023/02/06	2.1	94.35	3	94.30	93.60	-0.9	9,066	-0.01%
2023/02/03	1	96.90	1	96.02	96.60	0	9,038	0.00%
2023/02/02	0	0.00	1	97.30	96.80	-1	9,008	-0.01%
2023/02/01	8	97.23	5	98.54	97.20	3	8,912	0.03%
2023/01/31	6	98.13	4.2	97.28	99.70	1.8	8,795	0.02%
2023/01/30	7	99.54	8.5	99.56	101.00	-1.5	8,464	-0.02%
2023/01/17	4	91.45	2	91.35	92.00	2	8,194	0.02%
2023/01/16	1	88.50	1	89.20	89.30	0	8,114	0.00%
2023/01/13	2.4	88.61	2	88.65	88.20	0.4	8,124	0.00%
2023/01/12	8	88.89	9	90.27	90.00	-1	8,014	-0.01%
2023/01/11	1.1	91.17	3	92.03	92.60	-1.9	7,883	-0.02%
2023/01/10	0.4	92.24	4	92.60	91.70	-3.7	7,836	-0.05%
2023/01/09	6	91.78	45.3	91.16	93.40	-39.3	7,676	-0.51%
2023/01/06	7	89.87	16	90.74	90.80	-9	7,420	-0.12%
2023/01/05	4	85.10	7	84.99	84.80	-3	6,972	-0.04%
2023/01/04	0	0.00	1	80.00	80.50	-1	6,909	-0.01%
2023/01/03	0	78.30	0	0.00	80.00	0	6,966	0.00%
2022/12/30	1	79.00	1	78.30	77.50	0	6,966	0.00%
2022/12/29	2.1	76.62	1	77.40	77.80	1.1	6,994	0.02%
2022/12/28	3	79.10	1	77.90	77.80	2	7,004	0.03%
2022/12/27	1	80.90	1	81.60	81.10	0	6,983	0.00%
2022/12/26	3	80.30	0	0.00	80.40	3	6,977	0.04%
2022/12/23	3	81.50	0	0.00	81.50	3	7,006	0.04%
2022/12/22	0	0.00	1	84.00	82.90	-1	7,051	-0.01%
2022/12/21	0	0.00	2	82.00	82.00	-2	7,042	-0.03%
2022/12/20	0	83.90	0	0.00	81.30	0	7,064	0.00%
2022/12/19	3	85.10	3	85.80	84.60	0	7,070	0.00%
2022/12/16	0	81.73	0	0.00	82.30	0	6,965	0.00%
2022/12/15	0	0.00	2	82.90	82.90	-2	6,970	-0.03%
2022/12/14	2.2	83.07	0	0.00	83.50	2.2	7,154	0.03%
2022/12/13	1	84.78	1	86.00	83.80	0	7,106	0.00%
2022/12/12	4	80.10	6	80.62	83.90	-2	7,001	-0.03%
2022/12/09	2	83.00	0	0.00	83.20	2	6,948	0.03%
2022/12/08	2	83.10	1	82.80	82.90	1	6,914	0.01%
2022/12/07	2	83.75	1	84.80	83.30	1	6,902	0.01%
2022/12/06	1	85.10	3	85.57	84.80	-2	6,881	-0.03%
2022/12/02	8	86.78	25	87.28	86.80	-17	6,936	-0.24%
2022/12/01	4	86.10	8	86.54	87.10	-4	6,920	-0.06%
2022/11/30	5	82.54	2	82.50	82.30	3	6,787	0.04%
2022/11/29	2	83.10	3	83.17	83.30	-1	6,734	-0.01%
2022/11/28	2	82.35	2	83.70	83.50	0	6,752	0.00%
2022/11/25	1	83.71	6	83.92	83.90	-5	6,770	-0.07%
2022/11/24	8	83.45	12.1	83.56	84.40	-4.1	6,781	-0.06%
2022/11/23	9	84.96	1	84.60	83.20	8	6,779	0.12%
2022/11/22	5	83.64	2	83.60	83.50	3	6,750	0.04%
2022/11/21	4	84.28	2.7	84.70	83.70	1.3	6,762	0.02%
2022/11/18	9.3	90.95	15	90.92	88.10	-5.7	6,627	-0.09%
2022/11/17	5.3	89.45	39	89.80	90.70	-33.7	6,483	-0.52%
2022/11/16	7.2	86.55	52.5	87.36	87.20	-45.3	6,395	-0.71%
2022/11/15	4.3	83.97	2.5	84.42	85.50	1.8	6,169	0.03%
2022/11/14	1.2	79.83	1	81.80	80.80	0.2	5,930	0.00%
2022/11/11	1.7	79.85	13	79.18	80.90	-11.3	5,877	-0.19%
2022/11/10	1	73.00	2	73.60	74.10	-1	5,629	-0.02%
2022/11/09	2	70.85	3	72.40	73.00	-1	5,590	-0.02%
2022/11/08	0.2	68.90	0	0.00	69.10	0.2	5,547	0.00%
2022/11/04	0	0.00	1	64.90	65.30	-1	5,641	-0.02%
2022/11/03	1	64.30	0	0.00	65.10	1	5,632	0.02%
2022/11/02	5.4	64.98	10	65.87	66.00	-4.6	5,664	-0.08%
2022/11/01	2	68.25	3	67.73	68.10	-1	5,487	-0.02%
2022/10/31	0	0.00	1	66.10	66.40	-1	5,609	-0.02%
2022/10/28	0	0.00	2	64.75	64.10	-2	5,730	-0.03%
2022/10/27	2	64.15	1	64.80	64.80	1	5,940	0.02%
2022/10/25	0	0.00	2	63.45	62.60	-2	6,094	-0.03%
2022/10/24	0	65.00	1.2	66.08	64.80	-1.2	6,098	-0.02%
2022/10/21	3	64.63	2	64.70	63.50	1	6,095	0.02%
2022/10/19	1	63.10	2	63.35	62.70	-1	6,039	-0.02%
2022/10/18	2	63.05	1	63.00	63.00	1	6,072	0.02%
2022/10/17	1	61.80	0	0.00	63.70	1	6,099	0.02%
2022/10/14	0	0.00	1	63.90	63.50	-1	6,156	-0.02%
2022/10/13	1	61.80	0	0.00	60.30	1	6,187	0.02%
2022/10/12	1.1	60.45	0	0.00	60.30	1.1	6,178	0.02%
2022/10/11	1.1	61.62	0	0.00	61.00	1.1	6,153	0.02%
2022/10/07	0	0.00	1	67.60	66.80	-1	6,176	-0.02%
2022/10/05	1	68.80	0	0.00	68.50	1	6,257	0.02%
2022/10/04	0.1	67.10	1	67.50	67.30	-0.9	6,284	-0.01%
2022/09/30	0	0.00	1	63.80	65.00	-1	6,420	-0.02%
2022/09/29	3	63.87	2	64.30	63.50	1	6,543	0.02%
2022/09/27	1	64.40	3	64.87	65.00	-2	6,635	-0.03%
2022/09/26	5	65.99	1	64.52	64.40	4	6,777	0.06%
2022/09/23	1	67.80	0	0.00	68.00	1	6,817	0.01%
2022/09/22	5.1	68.37	0	0.00	68.00	5.1	6,930	0.07%
2022/09/21	7	68.93	4	69.65	69.80	3	6,932	0.04%
2022/09/19	2	72.85	0.2	72.60	72.50	1.8	6,756	0.03%
2022/09/16	1.1	74.21	0	0.00	73.10	1.1	6,796	0.02%
2022/09/15	1	75.40	2	75.25	75.40	-1	6,849	-0.01%
2022/09/14	1	73.50	1	73.60	73.80	0	6,947	0.00%
2022/09/13	0	75.00	1.3	75.54	75.50	-1.3	6,951	-0.02%
2022/09/12	2	75.30	1	75.60	75.00	1	6,943	0.01%
2022/09/08	1	72.01	1	72.10	74.00	0	6,996	0.00%
2022/09/07	3	70.73	1	70.70	71.80	2	6,988	0.03%
2022/09/05	1	71.50	1	70.60	71.50	0	7,060	0.00%
2022/09/02	0	0.00	1	72.30	72.00	-1	7,206	-0.01%
2022/09/01	1	72.61	0	0.00	72.50	1	7,189	0.01%
2022/08/31	0	0.00	34	73.09	74.40	-34	7,156	-0.48%
2022/08/30	5	73.44	2	73.05	73.30	3	7,145	0.04%
2022/08/29	0	73.00	1	72.90	73.20	-1	7,129	-0.01%
2022/08/26	1	77.10	1	76.60	76.60	0	7,096	0.00%
2022/08/25	2	75.05	6	75.05	75.00	-4	7,080	-0.06%
2022/08/24	1	75.70	1	75.40	75.20	0	7,171	0.00%
2022/08/23	5	74.50	0	0.00	74.20	5	7,223	0.07%
2022/08/22	0	0.00	1	74.50	74.10	-1	7,228	-0.01%
2022/08/19	1	75.90	0	0.00	75.00	1	7,267	0.01%
2022/08/18	3	75.80	1.1	75.68	76.00	1.9	7,292	0.03%
2022/08/17	1	76.40	1	76.80	77.20	0	7,294	0.00%
2022/08/16	34.4	76.36	1.6	77.40	76.20	32.8	7,369	0.45%
2022/08/15	1	78.40	3	77.60	78.20	-2	7,379	-0.03%
2022/08/12	1	75.30	5	76.52	76.60	-4	7,295	-0.05%
2022/08/11	0	0.00	1	73.90	73.90	-1	7,205	-0.01%
2022/08/10	0	70.60	1	70.40	70.40	-1	7,157	-0.01%
2022/08/09	12	71.63	12	72.13	72.00	0	7,132	0.00%
2022/08/08	4	74.25	4	74.38	73.40	0	7,087	0.00%
2022/08/05	9	75.36	10	75.30	74.90	-1	7,031	-0.01%
2022/08/04	0	0.00	5	72.42	73.00	-5	6,886	-0.07%
2022/08/03	3.1	70.68	5	69.46	69.70	-1.9	6,740	-0.03%
2022/08/02	7.2	67.74	0	0.00	68.20	7.2	6,575	0.11%
2022/08/01	1.1	70.80	0	0.00	70.70	1.1	6,525	0.02%
2022/07/28	1	71.70	0	0.00	72.10	1	6,509	0.02%
2022/07/27	1	70.40	0	0.00	72.10	1	6,491	0.02%
2022/07/26	1	70.60	2	71.20	71.00	-1	6,483	-0.02%
2022/07/25	0	0.00	1	73.00	72.80	-1	6,465	-0.02%
2022/07/22	5	76.40	0	0.00	75.20	5	6,496	0.08%
2022/07/21	0	0.00	2	75.05	75.90	-2	6,501	-0.03%
2022/07/20	3.3	74.87	7	74.10	73.50	-3.7	6,451	-0.06%
2022/07/18	2	73.15	0	0.00	73.00	2	6,453	0.03%
2022/07/15	0	0.00	1	73.80	73.10	-1	6,416	-0.02%
2022/07/14	0.5	70.50	2	70.35	70.90	-1.5	6,348	-0.02%
2022/07/13	5.5	69.64	0	0.00	68.90	5.5	6,320	0.09%
2022/07/12	2	67.65	2	68.85	67.90	0	6,267	0.00%
2022/07/11	0	0.00	2	72.55	71.30	-2	6,257	-0.03%
2022/07/08	2	71.50	1	71.60	71.80	1	6,256	0.02%
2022/07/07	2	66.20	1	70.00	69.70	1	6,167	0.02%
2022/07/06	9.6	66.08	7	65.60	65.30	2.6	6,078	0.04%
2022/07/05	0	69.86	3	69.63	69.10	-3	6,028	-0.05%
2022/07/04	15	66.36	6	67.30	67.50	9	5,980	0.15%
2022/07/01	15.2	74.63	4	75.83	73.30	11.2	5,839	0.19%
2022/06/30	8	77.74	3	78.27	76.80	5	5,892	0.09%
2022/06/29	1	80.90	6	80.82	79.90	-5	5,768	-0.09%
2022/06/27	1	85.60	0	0.00	85.00	1	5,706	0.02%
2022/06/24	0	83.70	4	83.73	83.10	-4	5,673	-0.07%
2022/06/23	1	83.80	4	83.48	83.00	-3	5,631	-0.05%
2022/06/22	4.1	85.53	2	84.15	83.70	2.1	5,546	0.04%
2022/06/21	3	89.70	1	90.10	89.40	2	5,431	0.04%
2022/06/20	1.3	90.63	1	91.50	89.10	0.3	5,392	0.00%
2022/06/17	3	91.00	3.2	90.56	90.60	-0.2	5,349	0.00%
2022/06/16	4	94.53	3	93.27	93.00	1	5,242	0.02%
2022/06/15	5.5	96.65	5	96.16	95.50	0.5	5,177	0.01%
2022/06/14	1	95.70	2.3	96.27	96.50	-1.3	5,245	-0.02%
2022/06/13	13.7	96.64	0	0.00	95.60	13.7	5,217	0.26%
2022/06/10	1	102.50	1	102.00	101.50	0	5,137	0.00%
2022/06/09	1	102.00	1	103.00	102.00	0	5,134	0.00%
2022/06/08	1.1	102.97	1	102.50	103.00	0.1	5,149	0.00%
2022/06/07	1	101.50	0	0.00	101.50	1	5,202	0.02%
2022/06/06	2	103.22	2	103.00	102.50	0	5,222	0.00%
2022/06/02	4	101.63	0	0.00	101.00	4	5,241	0.08%
2022/06/01	4.1	103.76	7	104.93	103.50	-2.9	5,270	-0.06%
2022/05/31	0	0.00	6.5	104.99	107.00	-6.5	5,238	-0.12%
2022/05/30	7	101.57	5	101.80	103.50	2	5,156	0.04%
2022/05/27	2	98.30	2	98.20	98.20	0	5,112	0.00%
2022/05/26	4.5	98.72	3	98.23	97.40	1.5	5,127	0.03%
2022/05/25	4	100.38	0	0.00	101.00	4	5,078	0.08%
2022/05/24	19	102.49	9	100.61	99.80	10	5,092	0.20%
2022/05/23	1	106.00	0	0.00	106.50	1	4,966	0.02%
2022/05/19	1	103.05	1	107.50	106.50	0	4,918	0.00%
2022/05/18	2	109.00	0	0.00	107.50	2	4,905	0.04%
2022/05/17	0	0.00	1	107.00	107.00	-1	4,887	-0.02%
2022/05/16	0	0.00	2	106.00	104.50	-2	4,925	-0.04%
2022/05/13	0.5	103.50	2	104.25	104.00	-1.5	5,057	-0.03%
2022/05/12	3	101.33	2	101.00	101.00	1	5,143	0.02%
2022/05/11	2.3	102.07	0	0.00	102.00	2.3	5,200	0.04%
2022/05/10	4	98.60	1	100.50	101.00	3	5,295	0.06%
2022/05/09	3	101.43	5	100.48	99.50	-2	5,337	-0.04%
2022/05/06	1	103.00	4	107.13	107.50	-3	5,360	-0.06%
2022/05/05	0	0.00	1	108.00	107.50	-1	5,477	-0.02%
2022/05/04	1	105.00	2	105.25	105.50	-1	5,627	-0.02%
2022/05/03	0	103.00	1	104.50	104.00	-1	5,655	-0.02%
2022/04/29	4	107.13	1	105.00	105.50	3	5,680	0.05%
2022/04/28	2.1	101.12	4	102.23	103.50	-1.9	5,771	-0.03%
2022/04/27	2	97.40	4	97.88	98.50	-2	5,692	-0.03%
2022/04/26	1.1	102.55	4	102.63	102.00	-2.9	5,651	-0.05%
2022/04/25	2	101.50	3	101.83	103.00	-1	5,679	-0.02%
2022/04/22	3	106.17	3	106.00	106.00	0	5,704	0.00%
2022/04/21	17.1	107.74	0	0.00	109.00	17.1	5,748	0.30%
2022/04/20	1.1	109.09	2	109.50	109.00	-0.9	5,791	-0.02%
2022/04/19	8	108.31	4	109.00	108.00	4	5,852	0.07%
2022/04/18	3	108.17	0.2	108.74	108.00	2.8	5,931	0.05%
2022/04/15	15.2	107.74	10	107.40	108.00	5.2	5,999	0.09%
2022/04/14	5	111.90	5	114.00	112.00	0	6,000	0.00%
2022/04/13	3	114.00	2	115.25	114.00	1	6,015	0.02%
2022/04/12	3.2	113.34	0	0.00	112.50	3.2	6,048	0.05%
2022/04/11	2	114.00	3	114.50	114.00	-1	6,074	-0.02%
2022/04/08	1	116.00	2	116.50	116.50	-1	6,153	-0.02%
2022/04/07	4.1	118.38	1	117.50	117.00	3.1	6,111	0.05%
2022/04/06	8.2	115.38	3	115.83	118.00	5.2	6,035	0.09%
2022/04/01	2	121.50	0	0.00	122.00	2	5,870	0.03%
2022/03/31	0	0.00	2	124.50	124.50	-2	5,845	-0.03%
2022/03/30	4	124.88	6	124.58	124.00	-2	5,856	-0.03%
2022/03/28	1	119.01	1	120.00	120.50	0	5,875	0.00%
2022/03/25	1	122.00	1	122.50	122.00	0	5,861	0.00%
2022/03/24	6	122.33	1	122.00	122.00	5	5,851	0.09%
2022/03/23	1	124.50	2	124.25	125.00	-1	5,889	-0.02%
2022/03/21	0	0.00	1	125.00	124.00	-1	5,961	-0.02%
2022/03/18	3.1	123.00	0	0.00	124.00	3.1	6,003	0.05%
2022/03/17	4	122.50	4	122.38	123.00	0	6,109	0.00%
2022/03/16	2	117.00	4	118.00	115.00	-2	6,054	-0.03%
2022/03/15	26.2	118.39	8	116.88	116.50	18.2	6,112	0.30%
2022/03/14	0	0.00	13	123.23	123.50	-13	6,127	-0.21%
2022/03/11	11	124.45	1	125.00	124.50	10	6,176	0.16%
2022/03/10	1	124.50	0	0.00	124.00	1	6,202	0.02%
2022/03/09	0	0.00	1	122.00	122.00	-1	6,295	-0.02%
2022/03/08	9	121.28	0	0.00	121.00	9	6,490	0.14%
2022/03/07	3.2	122.81	0	0.00	123.50	3.2	6,505	0.05%
2022/03/04	3	127.67	1	127.00	127.00	2	6,506	0.03%
2022/03/03	1.1	133.41	1	133.00	132.50	0.1	6,442	0.00%
2022/03/02	2	132.25	0	0.00	133.50	2	6,430	0.03%
2022/03/01	0	126.00	3.2	127.78	130.00	-3.2	6,379	-0.05%
2022/02/25	0	0.00	1	125.00	125.50	-1	6,344	-0.02%
2022/02/24	3	124.67	9	125.39	125.00	-6	6,354	-0.10%
2022/02/23	1	125.00	2	125.25	124.50	-1	6,327	-0.02%
2022/02/21	2.1	126.29	0	0.00	126.50	2.1	6,396	0.03%
2022/02/18	1	126.00	1.2	129.19	128.00	-0.2	6,436	0.00%
2022/02/17	7	129.21	1.2	128.40	129.00	5.8	6,487	0.09%
2022/02/16	3	129.83	1	130.50	129.50	2	6,529	0.03%
2022/02/15	1.1	128.14	14	128.93	127.00	-12.9	6,571	-0.20%
2022/02/14	7.3	124.66	8	124.63	124.00	-0.7	6,467	-0.01%
2022/02/11	2	130.75	1	132.00	131.50	1	6,450	0.02%
2022/02/10	3.2	130.27	3	129.67	130.50	0.2	6,657	0.00%
2022/02/09	19.2	125.50	1	127.00	127.50	18.2	6,697	0.27%
2022/02/08	14.6	124.00	0	0.00	123.50	14.6	6,783	0.22%
2022/02/07	20.8	128.77	1	124.50	123.50	19.8	6,906	0.29%
2022/01/26	11.4	130.94	3	131.17	130.50	8.4	7,198	0.12%
2022/01/25	0	0.00	2.1	139.23	139.00	-2.1	7,862	-0.03%
2022/01/24	3.3	136.00	2	136.50	137.50	1.3	7,934	0.02%
2022/01/21	5.2	135.73	3.1	138.18	138.00	2.1	8,056	0.03%
2022/01/20	2	139.50	1	139.50	140.50	1	8,134	0.01%
2022/01/19	0	0.00	4	138.25	138.50	-4	8,317	-0.05%
2022/01/18	3	141.33	2	141.75	141.50	1	8,424	0.01%
2022/01/17	7	140.93	2	141.50	140.50	5	8,472	0.06%
2022/01/14	2	138.98	2	137.00	139.00	0	8,543	0.00%
2022/01/13	6.3	139.43	0.2	139.50	139.00	6.1	8,517	0.07%
2022/01/12	11	140.95	2	143.00	142.00	9	8,556	0.11%
2022/01/11	10	140.30	2	139.50	139.50	8	8,566	0.09%
2022/01/10	3.4	143.18	0	0.00	143.00	3.4	8,543	0.04%
2022/01/07	6.1	143.33	3	142.50	142.50	3.1	8,724	0.04%
2022/01/06	4.9	145.59	1	146.00	147.00	3.9	8,756	0.04%
2022/01/05	6.3	149.05	0	0.00	148.50	6.3	8,905	0.07%
2022/01/04	1.1	152.32	0	0.00	150.50	1.1	8,975	0.01%
2022/01/03	17.2	151.41	2	151.25	151.50	15.2	9,042	0.17%
2021/12/30	0	0.00	0.1	158.00	158.00	-0.1	9,138	0.00%
2021/12/29	0	0.00	2	159.50	159.50	-2	9,316	-0.02%
2021/12/28	2	159.99	5	159.70	160.00	-3	9,597	-0.03%
2021/12/27	0	157.00	1	158.50	157.50	-1	9,682	-0.01%
2021/12/24	1	157.00	1	157.00	156.00	0	9,819	0.00%
2021/12/23	1	158.00	2	155.50	155.50	-1	9,998	-0.01%
2021/12/22	1	158.00	0	0.00	158.00	1	10,209	0.01%
2021/12/21	1	157.00	0	0.00	157.00	1	10,272	0.01%
2021/12/20	1	155.50	0	0.00	154.50	1	10,347	0.01%
2021/12/17	3	156.00	3	154.00	155.50	0	10,487	0.00%
2021/12/16	1	155.50	0	0.00	155.50	1	10,670	0.01%
2021/12/15	1	151.00	2	154.00	154.00	-1	10,864	-0.01%
2021/12/14	1	152.00	4.1	152.61	152.00	-3.1	11,065	-0.03%
2021/12/13	5.1	150.31	0	0.00	150.00	5.1	11,234	0.05%
2021/12/10	1	152.50	0	0.00	153.50	1	11,331	0.01%
2021/12/09	12.1	153.43	3	153.17	153.50	9.1	11,675	0.08%
2021/12/08	1.1	161.68	2	163.75	159.00	-0.9	12,110	-0.01%
2021/12/07	1	162.50	2	162.25	162.00	-1	12,681	-0.01%
2021/12/06	0	0.00	2.5	163.10	165.00	-2.5	12,952	-0.02%
2021/12/03	4.2	163.50	5	165.00	164.00	-0.8	13,313	-0.01%
2021/12/02	9	162.61	14.9	162.86	165.00	-5.9	13,767	-0.04%
2021/12/01	0	0.00	3.2	156.69	157.50	-3.2	14,155	-0.02%
2021/11/30	2	152.50	2	154.00	155.00	0	14,518	0.00%
2021/11/29	0.5	148.70	2	149.75	149.50	-1.5	14,783	-0.01%
2021/11/26	2	149.00	3	149.83	148.00	-1	14,896	-0.01%
2021/11/25	2.2	152.18	3	151.67	151.50	-0.8	14,949	-0.01%
2021/11/24	5.1	151.39	1	151.50	151.00	4.1	15,122	0.03%
2021/11/23	4.1	155.01	0.7	158.00	153.50	3.4	15,266	0.02%
2021/11/22	0	0.00	3	159.17	159.50	-3	15,438	-0.02%
2021/11/19	2	158.75	1	158.50	156.00	1	15,753	0.01%
2021/11/18	3.1	155.47	2	154.75	156.00	1.1	15,866	0.01%
2021/11/17	0	0.00	1	155.50	154.50	-1	16,082	-0.01%
2021/11/16	5	151.80	3	151.83	151.00	2	16,201	0.01%
2021/11/15	5	154.40	2	154.50	153.50	3	16,248	0.02%
2021/11/12	2.6	154.58	1	155.50	154.00	1.6	16,476	0.01%
2021/11/11	2	151.50	2	154.50	153.00	0	16,472	0.00%
2021/11/10	5.1	151.71	4	153.13	154.00	1.1	16,671	0.01%
2021/11/09	7	156.43	6	157.50	155.50	1	16,820	0.01%
2021/11/08	2	149.75	7	149.43	150.50	-5	16,970	-0.03%
2021/11/05	8	146.13	8	145.81	144.50	0	17,155	0.00%
2021/11/04	10	145.25	2	149.25	143.50	8	17,580	0.05%
2021/11/03	10.1	153.19	29	152.28	151.50	-18.9	17,469	-0.11%
2021/11/02	41.2	159.01	27.7	161.17	158.00	13.5	17,754	0.08%
2021/11/01	3.1	147.84	5	147.20	148.50	-2	17,649	-0.01%
2021/10/29	4	141.25	4	144.50	144.50	0	17,622	0.00%
2021/10/28	5.2	144.69	4	147.88	143.00	1.2	17,507	0.01%
2021/10/27	9	147.33	6	146.83	149.00	3	17,344	0.02%
2021/10/26	1	142.50	2	145.00	143.50	-1	17,224	-0.01%
2021/10/25	5	139.90	5	140.70	141.00	0	17,090	0.00%
2021/10/22	3	141.83	14	141.29	143.50	-11	17,034	-0.06%
2021/10/21	1	145.00	0	0.00	143.00	1	16,896	0.01%
2021/10/20	5	147.10	6.1	147.26	146.50	-1.1	16,829	-0.01%
2021/10/19	0	0.00	4	144.50	145.50	-4	16,704	-0.02%
2021/10/18	4	140.63	6	141.50	140.50	-2	16,617	-0.01%
2021/10/15	7.2	145.97	2	144.25	144.00	5.2	16,585	0.03%
2021/10/14	3	141.50	4.1	140.50	140.50	-1.1	16,358	-0.01%
2021/10/13	1.2	140.33	1	139.50	138.00	0.2	16,360	0.00%
2021/10/12	7.1	143.50	8	142.75	141.00	-0.9	16,162	-0.01%
2021/10/08	6	148.58	2	146.50	147.00	4	16,055	0.02%
2021/10/07	4.3	150.67	1	150.00	150.00	3.3	15,897	0.02%
2021/10/06	5	148.10	6	149.42	149.00	-1	15,732	-0.01%
2021/10/05	1	148.50	5	144.00	145.50	-4	15,557	-0.03%
2021/10/04	1	145.50	0	0.00	144.00	1	15,271	0.01%
2021/10/01	1	145.50	3	147.33	149.00	-2	15,191	-0.01%
2021/09/30	4.5	147.78	6.2	146.42	151.50	-1.7	15,062	-0.01%
2021/09/29	7.4	145.01	1	144.50	144.50	6.4	14,878	0.04%
2021/09/28	4.1	153.15	2	152.00	155.50	2.1	14,638	0.01%
2021/09/27	5	155.60	3	156.67	154.50	2	14,562	0.01%
2021/09/24	5	156.60	10	156.05	157.50	-5	14,499	-0.03%
2021/09/23	32.2	156.09	23	152.83	152.00	9.2	14,371	0.06%
2021/09/22	6.6	154.14	26	153.21	154.00	-19.4	14,150	-0.14%
2021/09/17	7	159.93	9.3	161.18	162.00	-2.3	13,947	-0.02%
2021/09/16	5.1	158.07	2	156.50	157.00	3.1	13,727	0.02%
2021/09/15	33.3	158.02	18	157.19	158.50	15.3	13,534	0.11%
2021/09/14	14	163.61	29	161.72	160.00	-15	13,350	-0.11%
2021/09/13	37.4	169.47	20	167.23	162.00	17.4	13,011	0.13%
2021/09/10	29.6	171.09	30	171.23	173.50	-0.4	12,479	0.00%
2021/09/09	10	160.30	12	161.38	164.00	-2	11,860	-0.02%
2021/09/08	33	164.52	21	158.38	158.00	12	11,556	0.10%
2021/09/07	45	167.18	32	168.69	171.50	13	11,313	0.11%
2021/09/06	13	166.58	13.1	166.20	165.00	-0.1	10,853	0.00%
2021/09/03	15	159.20	11	158.00	158.50	4	10,229	0.04%
2021/09/02	10	154.95	11	154.27	153.00	-1	9,846	-0.01%
2021/09/01	2	149.00	5	150.60	151.00	-3	9,499	-0.03%
2021/08/31	3	146.17	1	148.00	148.00	2	9,384	0.02%
2021/08/30	13.1	148.43	5	148.60	149.00	8.1	9,304	0.09%
2021/08/27	8.1	147.44	8	148.69	148.50	0.1	9,135	0.00%
2021/08/26	7	147.79	6	146.67	144.00	1	8,977	0.01%
2021/08/25	12	149.17	13	150.04	145.50	-1	8,809	-0.01%
2021/08/24	1	142.50	1	143.50	142.50	0	8,417	0.00%
2021/08/23	1	138.50	4	141.88	138.50	-3	8,223	-0.04%
2021/08/20	5	132.10	1	131.50	131.50	4	8,078	0.05%
2021/08/19	1	137.50	1	136.50	136.00	0	8,033	0.00%
2021/08/18	6	135.25	2	134.50	137.00	4	7,956	0.05%
2021/08/17	2	135.50	1	136.00	136.50	1	7,737	0.01%
2021/08/16	1	134.50	4	136.25	137.50	-3	7,663	-0.04%
2021/08/13	4	142.75	3.3	141.31	141.50	0.7	7,476	0.01%
2021/08/12	7.1	148.90	6	148.33	145.00	1.1	7,264	0.01%
2021/08/11	8	147.38	6	144.42	144.00	2	6,871	0.03%
2021/08/10	6	150.08	13.3	149.10	146.50	-7.3	6,610	-0.11%
2021/08/09	2	144.00	1.1	142.91	143.00	0.9	6,104	0.01%
2021/08/06	24	148.58	17	144.71	143.00	7	6,073	0.12%
2021/08/05	24	141.75	21.4	144.59	146.50	2.6	5,508	0.05%
2021/08/04	0	0.00	8	132.75	133.50	-8	4,873	-0.16%
2021/08/03	7	119.29	8	120.25	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	4	119.00	120.00	-4	4,890	-0.08%
2021/07/30	1	116.95	5	115.20	115.50	-4	4,889	-0.08%
2021/07/29	2	113.25	2	114.25	113.50	0	5,004	0.00%
2021/07/28	4	110.75	3.2	111.47	111.50	0.8	5,217	0.01%
2021/07/27	1	113.50	3	114.67	113.50	-2	5,298	-0.04%
2021/07/26	3	114.00	1	115.50	114.50	2	5,364	0.04%
2021/07/23	1	114.52	0	0.00	114.00	1	5,447	0.02%
2021/07/21	1	115.00	22.1	115.95	116.50	-21.1	5,530	-0.38%
2021/07/20	2	113.00	4	114.00	114.00	-2	5,603	-0.04%
2021/07/19	7.7	111.81	1	111.50	113.00	6.7	5,590	0.12%
2021/07/16	0	0.00	2	117.50	117.50	-2	5,552	-0.04%
2021/07/15	2	119.25	2.1	120.00	120.00	-0.1	5,554	0.00%
2021/07/14	0	0.00	1	120.00	118.50	-1	5,539	-0.02%
2021/07/13	1.2	118.70	4	117.38	119.00	-2.9	5,563	-0.05%
2021/07/12	0	0.00	2	115.50	116.00	-2	5,611	-0.04%
2021/07/09	1	113.50	6.2	114.10	113.50	-5.2	5,656	-0.09%
2021/07/08	5.2	115.52	5	115.90	115.00	0.2	5,758	0.00%
2021/07/07	2	115.50	2	117.00	116.50	0	5,808	0.00%
2021/07/06	8	117.69	0	0.00	115.50	8	5,958	0.13%
2021/07/05	2	118.51	1	118.00	118.00	1	6,113	0.02%
2021/07/02	1	117.50	0	0.00	117.50	1	6,157	0.02%
2021/07/01	0	0.00	1	117.00	116.00	-1	6,250	-0.02%
2021/06/30	0	0.00	1	120.00	118.00	-1	6,327	-0.02%
2021/06/29	0	117.50	0	0.00	117.50	0	6,354	0.00%
2021/06/28	20.3	116.01	1	116.00	116.00	19.3	6,417	0.30%
2021/06/25	1	118.00	2	117.50	117.50	-1	6,458	-0.02%
2021/06/23	1	120.50	2	119.75	120.50	-1	6,502	-0.02%
2021/06/22	1	117.00	0.1	120.00	118.00	0.9	6,580	0.01%
2021/06/18	1	123.50	0	0.00	122.00	1	6,651	0.02%
2021/06/17	0	0.00	1.3	122.40	123.50	-1.3	6,636	-0.02%
2021/06/16	3	124.67	1	125.50	121.50	2	6,721	0.03%
2021/06/15	2	124.00	9.3	123.54	124.00	-7.3	6,686	-0.11%
2021/06/11	0	0.00	5	117.50	117.50	-5	6,690	-0.07%
2021/06/10	0.5	116.50	4	117.50	116.00	-3.5	6,782	-0.05%
2021/06/08	0	0.00	9	115.17	114.50	-9	6,997	-0.13%
2021/06/03	0	0.00	1	114.50	115.00	-1	7,573	-0.01%
2021/06/02	0	0.00	2	115.50	116.00	-2	7,656	-0.03%
2021/05/31	1	117.50	9	117.56	118.00	-8	7,947	-0.10%
2021/05/28	3	117.00	1	118.50	117.00	2	8,124	0.02%
2021/05/27	1	114.50	4	115.50	116.50	-3	8,110	-0.04%
2021/05/26	1	112.00	0	0.00	113.00	1	8,165	0.01%
2021/05/25	16	109.22	25	111.14	112.50	-9	8,145	-0.11%
2021/05/24	2	108.50	2	107.00	108.00	0	8,137	0.00%
2021/05/21	1	109.00	2	109.00	109.00	-1	8,204	-0.01%
2021/05/20	0	0.00	1.1	105.55	105.50	-1.1	8,217	-0.01%
2021/05/19	2	106.25	4	106.88	106.50	-2	8,269	-0.02%
2021/05/18	2	105.50	2	105.00	108.50	0	8,350	0.00%
2021/05/17	2	103.75	3	103.50	104.50	-1	8,383	-0.01%
2021/05/14	7.2	107.34	41	108.95	105.50	-33.8	8,318	-0.41%
2021/05/13	50	104.98	14	108.04	110.00	36	8,342	0.43%
2021/05/12	6	103.15	5	102.80	101.50	1	8,514	0.01%
2021/05/11	0.2	110.50	1	109.50	109.50	-0.8	8,481	-0.01%
2021/05/10	2	115.25	2.1	115.93	114.50	-0.1	8,426	0.00%
2021/05/07	1	114.50	2	114.50	114.00	-1	8,515	-0.01%
2021/05/06	3	115.00	7	114.79	112.50	-4	8,587	-0.05%
2021/05/05	10.1	111.89	3	115.33	110.50	7.1	8,498	0.08%
2021/05/04	2	111.00	6	112.25	116.00	-4	8,429	-0.05%
2021/05/03	2	115.00	15	116.17	115.00	-13	8,682	-0.15%
2021/04/29	3	119.17	0	0.00	119.50	3	8,761	0.03%
2021/04/28	4	119.50	4	119.38	120.00	0	8,781	0.00%
2021/04/27	2	119.00	2.1	118.26	119.50	-0.1	8,896	0.00%
2021/04/26	2	118.50	9	118.61	118.50	-7	8,923	-0.08%
2021/04/23	1	116.50	5	115.90	116.50	-4	8,894	-0.04%
2021/04/22	0.5	114.00	2.1	113.48	113.50	-1.6	9,041	-0.02%
2021/04/20	6	114.50	3	115.00	115.00	3	9,224	0.03%
2021/04/19	2	115.00	2	117.00	116.00	0	9,243	0.00%
2021/04/16	0	0.00	3	116.67	116.50	-3	9,284	-0.03%
2021/04/14	1	113.00	4	113.63	113.00	-3	9,305	-0.03%
2021/04/13	0	0.00	1.5	117.17	116.50	-1.5	9,261	-0.02%
2021/04/12	1	117.50	3	116.00	116.00	-2	9,214	-0.02%
2021/04/09	4	114.75	22	116.00	116.50	-18	9,116	-0.20%
2021/04/08	0	0.00	2.1	111.76	112.50	-2.1	8,994	-0.02%
2021/04/07	3	110.00	3	110.67	111.00	0	8,990	0.00%
2021/04/06	5	111.70	18	112.03	112.00	-13	8,939	-0.15%
2021/04/01	0	0.00	1	110.00	110.00	-1	8,882	-0.01%
2021/03/31	0	0.00	2.3	109.59	108.00	-2.3	8,830	-0.03%
2021/03/30	0	0.00	10	109.65	110.00	-10	8,746	-0.11%
2021/03/29	0	0.00	1	108.50	108.00	-1	8,695	-0.01%
2021/03/26	0	0.00	20	107.50	107.00	-20	8,690	-0.23%
2021/03/25	0	0.00	1	106.00	106.00	-1	8,666	-0.01%
2021/03/24	2	105.25	1.2	105.67	105.50	0.8	8,611	0.01%
2021/03/23	6.1	109.41	2	110.00	108.50	4.1	8,634	0.05%
2021/03/22	0	0.00	1	108.50	109.50	-1	8,623	-0.01%
2021/03/18	4	108.75	26	107.85	109.00	-22	8,613	-0.26%
2021/03/17	3	109.33	4	107.63	106.00	-1	8,614	-0.01%
2021/03/16	29.1	108.24	1	109.00	108.50	28.1	8,584	0.33%
2021/03/15	13	106.46	4	107.13	106.00	9	8,767	0.10%
2021/03/12	4.7	106.07	17	106.47	106.50	-12.4	9,054	-0.14%
2021/03/11	6.5	101.48	3	102.33	102.00	3.5	9,045	0.04%
2021/03/10	15.8	101.32	7	101.29	100.50	8.8	8,877	0.10%
2021/03/09	29.1	100.66	10	101.80	102.50	19.1	8,724	0.22%
2021/03/08	15	104.03	0	0.00	103.50	15	8,592	0.17%
2021/03/05	10.1	106.21	4	105.38	106.00	6.1	8,532	0.07%
2021/03/04	12	108.96	2	109.50	108.50	10	8,465	0.12%
2021/03/03	22	112.45	2	112.00	112.50	20	8,319	0.24%
2021/03/02	8	115.69	5	115.00	115.00	3	8,190	0.04%
2021/02/26	24.2	117.81	6	118.17	116.00	18.2	8,162	0.22%
2021/02/25	3	122.50	0.1	123.50	122.50	2.9	8,089	0.04%
2021/02/24	1	123.00	4.3	123.29	122.00	-3.3	8,444	-0.04%
2021/02/23	8.1	122.02	2	122.25	122.00	6.1	8,511	0.07%
2021/02/22	1.6	124.66	10.1	125.21	125.50	-8.5	8,435	-0.10%
2021/02/19	2	124.00	7	124.50	124.50	-5	8,413	-0.06%
2021/02/18	9.1	123.95	2.9	124.50	123.50	6.2	8,373	0.07%
2021/02/17	9	127.56	0	0.00	126.50	9	8,278	0.11%
2021/02/05	6	127.00	0	0.00	126.00	6	8,186	0.07%
2021/02/04	2.3	126.35	4	126.00	126.50	-1.7	8,143	-0.02%
2021/02/03	8.1	125.19	28.4	124.01	127.00	-20.3	8,047	-0.25%
2021/02/02	9	118.17	8	118.19	118.00	1	7,806	0.01%
2021/02/01	8	113.19	3	115.50	115.00	5	7,775	0.06%
2021/01/29	12	116.25	2.1	115.21	112.00	9.9	7,766	0.13%
2021/01/28	3.3	118.27	8	120.19	117.00	-4.7	7,864	-0.06%
2021/01/27	29	124.66	25	122.86	122.50	4	7,762	0.05%
2021/01/26	17	128.03	17	128.00	123.00	0	7,665	0.00%
2021/01/25	12.2	127.23	19.1	128.21	129.50	-6.9	7,524	-0.09%
2021/01/22	14	122.79	10	123.10	123.00	4	7,177	0.06%
2021/01/21	4.8	120.33	4	120.63	120.00	0.8	7,023	0.01%
2021/01/20	8.1	120.27	15	121.17	120.00	-6.9	6,918	-0.10%
2021/01/19	3	119.83	3	119.50	118.50	0	6,791	0.00%
2021/01/18	0	0.00	3	115.83	116.50	-3	6,711	-0.04%
2021/01/15	15.2	119.21	2	125.00	117.50	13.2	6,677	0.20%
2021/01/14	9	120.94	3	120.83	122.00	6	6,525	0.09%
2021/01/13	10	121.40	25	120.82	124.00	-15	6,448	-0.23%
2021/01/12	5	116.90	4	117.25	117.00	1	6,247	0.02%
2021/01/11	16	118.06	17	117.12	118.00	-1	6,198	-0.02%
2021/01/08	18	116.61	15	117.20	116.00	3	6,139	0.05%
2021/01/07	4	115.13	8	114.50	116.00	-4	6,030	-0.07%
2021/01/06	9	113.56	1	113.50	113.00	8	6,036	0.13%
2021/01/05	6	113.08	3	113.33	114.00	3	6,040	0.05%
2021/01/04	7	113.64	0	0.00	114.00	7	6,119	0.11%
2020/12/31	3	114.67	11	115.23	116.00	-8	6,241	-0.13%
2020/12/30	7	114.07	5	113.30	113.50	2	6,217	0.03%
2020/12/29	3	116.33	0	0.00	114.00	3	6,249	0.05%
2020/12/28	1	116.00	2	117.25	118.00	-1	6,298	-0.02%
2020/12/25	2	115.00	3	115.00	115.00	-1	6,405	-0.02%
2020/12/24	4	114.63	1	114.50	114.50	3	6,624	0.05%
2020/12/23	4	114.50	3	114.83	114.50	1	6,829	0.01%
2020/12/22	1	114.50	2	114.75	114.50	-1	6,881	-0.01%
2020/12/21	11	113.45	4	114.88	115.50	7	6,899	0.10%
2020/12/18	1	116.00	0	0.00	116.00	1	6,886	0.01%
2020/12/17	4	115.63	2	116.75	115.00	2	6,863	0.03%
2020/12/16	4	113.75	4	114.38	112.50	0	6,773	0.00%
2020/12/15	8	112.63	4	112.13	112.50	4	6,713	0.06%
2020/12/14	4	114.63	2	114.75	116.00	2	6,632	0.03%
2020/12/11	4	112.75	14	114.04	116.00	-10	6,635	-0.15%
2020/12/10	6	118.83	10	119.60	117.50	-4	6,563	-0.06%
2020/12/09	32	125.42	22	125.16	123.50	10	6,475	0.15%
2020/12/08	22.3	121.60	20	121.93	125.50	2.3	6,235	0.04%
2020/12/07	12	113.25	4	113.25	114.50	8	5,911	0.14%
2020/12/04	3	108.50	7	108.36	109.00	-4	5,764	-0.07%
2020/12/03	3	108.00	2	108.25	108.50	1	5,755	0.02%
2020/12/02	3	106.67	1	108.00	109.00	2	5,925	0.03%
2020/12/01	0	0.00	2	104.00	107.00	-2	5,917	-0.03%
2020/11/30	5	106.90	2	107.50	105.00	3	5,993	0.05%
2020/11/27	4	107.00	0	0.00	107.00	4	5,923	0.07%
2020/11/26	4	104.50	4	105.13	105.00	0	5,935	0.00%
2020/11/25	1	106.00	3	106.33	106.50	-2	6,016	-0.03%
2020/11/24	2	108.75	4	107.25	105.50	-2	5,976	-0.03%
2020/11/23	20	109.10	7	108.79	108.00	13	5,890	0.22%
2020/11/20	3	101.33	5	104.20	105.00	-2	5,579	-0.04%
2020/11/19	0	0.00	2	98.90	99.00	-2	5,559	-0.04%
2020/11/18	0	0.00	2	98.75	99.50	-2	5,642	-0.04%
2020/11/17	4	98.95	21	99.07	99.00	-17	5,692	-0.30%
2020/11/16	21	98.39	1	97.40	98.50	20	5,723	0.35%
2020/11/13	1	96.40	0	0.00	96.10	1	5,757	0.02%
2020/11/12	1	97.30	0	0.00	97.60	1	5,754	0.02%
2020/11/11	1	98.70	0	0.00	98.00	1	5,755	0.02%
2020/11/10	1	100.50	6	99.00	98.30	-5	5,774	-0.09%
2020/11/09	7	102.64	7	102.93	103.00	0	5,794	0.00%
2020/11/06	8	100.75	4	100.50	100.50	4	5,810	0.07%
2020/11/05	11	100.15	33	99.50	100.00	-22	5,873	-0.37%
2020/11/04	10	96.20	2	95.20	96.20	8	5,758	0.14%
2020/11/03	1	94.00	0	0.00	93.90	1	5,943	0.02%
2020/11/02	1	92.10	0	0.00	93.60	1	6,338	0.02%
2020/10/30	4	93.90	0	0.00	93.20	4	6,478	0.06%
2020/10/28	0	0.00	7	94.49	95.10	-7	6,606	-0.11%
2020/10/26	2	95.25	0	0.00	95.40	2	6,777	0.03%
2020/10/23	2	95.40	1	96.10	95.40	1	6,931	0.01%
2020/10/21	1	97.80	0	0.00	97.10	1	7,886	0.01%
2020/10/19	2	97.75	0	0.00	97.10	2	8,531	0.02%
2020/10/16	0	0.00	2	98.20	98.20	-2	8,724	-0.02%
2020/10/15	0	0.00	2	98.70	98.50	-2	8,772	-0.02%
2020/10/14	1	99.50	0	0.00	99.40	1	8,800	0.01%
2020/10/13	2	99.40	0	98.50	98.50	2	8,855	0.02%
2020/10/12	3	98.77	3	98.83	99.00	0	8,854	0.00%
2020/10/08	13	99.44	8	98.71	98.50	5	8,817	0.06%
2020/10/06	1	96.90	4	96.20	96.70	-3	8,709	-0.03%
2020/10/05	5	96.24	1	96.00	95.30	4	8,729	0.05%
2020/09/30	2	94.55	2	95.15	96.10	0	8,722	0.00%
2020/09/29	13	98.01	17	97.76	95.00	-4	8,693	-0.05%
2020/09/28	11	96.56	12	96.43	97.80	-1	8,607	-0.01%
2020/09/25	1	89.10	0	0.00	89.10	1	8,528	0.01%
2020/09/24	1	91.40	0	0.00	90.80	1	8,630	0.01%
2020/09/23	2	93.10	0	0.00	93.60	2	8,682	0.02%
2020/09/22	2	92.80	0	0.00	92.70	2	8,722	0.02%
2020/09/18	0	0.00	2	95.00	95.40	-2	8,776	-0.02%
2020/09/16	0	0.00	1	97.00	95.60	-1	8,794	-0.01%
2020/09/11	0	0.00	0.1	97.40	97.40	-0.1	8,687	0.00%
2020/09/10	3	97.80	0	0.00	97.30	3	8,638	0.03%
2020/09/09	1	96.00	1	96.70	96.20	0	8,636	0.00%
2020/09/08	1	98.00	1	96.60	96.00	0	8,629	0.00%
2020/09/07	3	99.33	6	99.13	96.50	-3	8,619	-0.03%
2020/09/04	1	94.00	0	0.00	93.80	1	8,487	0.01%
2020/09/03	4	95.68	15	95.97	96.00	-11	8,459	-0.13%
2020/09/02	0	0.00	5	93.90	94.60	-5	8,345	-0.06%
2020/09/01	0	0.00	1	94.00	93.10	-1	8,348	-0.01%
2020/08/31	3	96.23	3	96.23	93.50	0	8,317	0.00%
2020/08/28	0	0.00	2	93.85	93.90	-2	8,160	-0.02%
2020/08/27	1	95.00	0	0.00	93.30	1	8,141	0.01%
2020/08/26	1	94.80	5	93.92	93.70	-4	8,112	-0.05%
2020/08/25	2	94.00	9	93.99	94.40	-7	8,088	-0.09%
2020/08/24	4	90.76	10	91.26	91.90	-6	8,028	-0.07%
2020/08/21	4	87.85	1	87.70	88.30	3	7,952	0.04%
2020/08/20	3	84.70	5	85.76	84.80	-2	7,882	-0.03%
2020/08/19	0	0.00	3	91.03	89.50	-3	7,851	-0.04%
2020/08/18	7	90.81	7	89.99	89.60	0	7,794	0.00%
2020/08/17	3	90.60	0	0.00	90.30	3	7,790	0.04%
2020/08/14	1	91.80	4	91.03	91.50	-3	7,809	-0.04%
2020/08/13	2	90.60	3	90.30	91.40	-1	7,764	-0.01%
2020/08/12	5	87.42	2	87.60	88.20	3	7,641	0.04%
2020/08/11	9	89.72	6	89.30	89.90	3	7,618	0.04%
2020/08/10	3	89.30	1	87.60	87.20	2	7,603	0.03%
2020/08/07	13	89.93	12	89.86	89.70	1	7,614	0.01%
2020/08/06	17	93.53	2	92.35	92.10	15	7,480	0.20%
2020/08/05	10	95.21	15	95.35	97.70	-5	7,132	-0.07%
2020/08/04	0	0.00	6	93.13	93.10	-6	6,992	-0.09%
2020/08/03	3	94.23	1	93.80	93.20	2	6,925	0.03%
2020/07/31	1	95.30	2	96.60	95.20	-1	6,880	-0.01%
2020/07/30	6	96.62	7	96.40	95.10	-1	6,820	-0.01%
2020/07/29	4	95.13	6.2	95.43	95.20	-2.2	6,724	-0.03%
2020/07/28	33	98.22	27	97.84	95.50	6	6,632	0.09%
2020/07/27	28	94.14	33	94.35	93.90	-5	6,091	-0.08%
2020/07/24	5	91.48	8	91.35	89.00	-3	5,776	-0.05%
2020/07/23	30.3	94.01	16	93.09	91.30	14.3	5,658	0.25%
2020/07/22	12	87.78	9	86.91	90.70	3	5,280	0.06%
2020/07/21	2	83.05	3	83.13	82.50	-1	5,158	-0.02%
2020/07/17	4	82.73	1	82.60	81.20	3	5,099	0.06%
2020/07/15	0	0.00	1	82.40	82.30	-1	5,011	-0.02%
2020/07/14	1	83.30	0	0.00	82.60	1	5,031	0.02%
2020/07/13	0	0.00	1	83.40	82.30	-1	5,060	-0.02%
2020/07/10	3	83.93	4	81.98	82.00	-1	5,176	-0.02%
2020/07/09	0	0.00	2	80.95	81.00	-2	5,203	-0.04%
2020/07/07	3	81.77	3	83.10	81.90	0	5,238	0.00%
2020/07/06	6	78.75	3	79.57	80.30	3	5,212	0.06%
2020/07/03	1	80.70	0	0.00	80.90	1	5,215	0.02%
2020/07/02	1	79.20	1	79.10	79.10	0	5,189	0.00%
2020/06/30	1	77.80	0	0.00	77.80	1	5,157	0.02%
2020/06/29	0	0.00	10.5	77.79	77.50	-10.5	5,212	-0.20%
2020/06/24	3	78.60	1	78.50	78.30	2	5,290	0.04%
2020/06/23	1	78.80	0	0.00	77.90	1	5,423	0.02%
2020/06/22	0	0.00	4	77.75	78.30	-4	5,525	-0.07%
2020/06/19	1	77.00	0	0.00	77.00	1	5,594	0.02%
2020/06/18	0	0.00	1	76.80	77.00	-1	5,675	-0.02%
2020/06/17	0	0.00	3	77.03	77.10	-3	5,737	-0.05%
2020/06/16	3	77.10	3	76.13	77.00	0	6,005	0.00%
2020/06/15	1	75.80	5	76.94	76.00	-4	6,083	-0.07%
2020/06/12	3	75.77	0	0.00	75.70	3	6,087	0.05%
2020/06/11	3	77.33	1	78.90	77.20	2	6,109	0.03%
2020/06/10	2	76.75	1	77.00	77.20	1	6,099	0.02%
2020/06/09	2	76.30	1	75.80	75.80	1	6,181	0.02%
2020/06/08	0	0.00	6	75.13	75.80	-6	6,305	-0.10%
2020/06/05	1	74.40	2	74.35	74.40	-1	6,300	-0.02%
2020/06/04	0	0.00	1	74.00	73.60	-1	6,361	-0.02%
2020/06/02	3	74.10	3	74.30	73.20	0	6,435	0.00%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/26	0	0.00	3	71.77	71.20	-3	6,514	-0.05%
2020/05/25	1	69.40	6	71.20	71.50	-5	6,524	-0.08%
2020/05/22	2	69.35	6	69.68	69.50	-4	6,581	-0.06%
2020/05/21	1	68.60	2	69.00	69.90	-1	6,735	-0.01%
2020/05/20	1	68.00	0	0.00	68.40	1	6,756	0.01%
2020/05/19	1	68.40	1	68.40	68.50	0	6,748	0.00%
2020/05/18	10	67.87	0	0.00	67.60	10	6,734	0.15%
2020/05/15	6	70.48	0	0.00	70.10	6	6,724	0.09%
2020/05/14	18	72.46	3	74.93	71.70	15	6,681	0.22%
2020/05/13	2	71.10	3	71.87	72.80	-1	6,547	-0.02%
2020/05/12	2	70.50	7	70.96	70.80	-5	6,516	-0.08%
2020/05/11	6	70.33	0	0.00	70.20	6	6,516	0.09%
2020/05/08	0	0.00	3	70.83	70.40	-3	6,544	-0.05%
2020/05/07	1	70.50	2	70.05	69.80	-1	6,537	-0.02%
2020/05/05	0	0.00	10	70.00	69.30	-10	6,624	-0.15%
2020/05/04	8	68.40	1	69.20	69.50	7	6,636	0.11%
2020/04/30	6.5	69.33	53	69.23	69.90	-46.5	6,624	-0.70%
2020/04/29	4	68.05	8	68.23	68.60	-4	6,573	-0.06%
2020/04/28	5.1	67.89	3	68.30	68.40	2.1	6,512	0.03%
2020/04/27	44	67.84	5	68.22	67.60	39	6,581	0.59%
2020/04/24	7	66.59	1	66.80	66.80	6	6,522	0.09%
2020/04/23	5	67.40	1	67.50	67.30	4	6,469	0.06%
2020/04/21	12	67.11	18	67.84	66.50	-6	6,537	-0.09%
2020/04/20	0	0.00	6	67.85	68.00	-6	6,663	-0.09%
2020/04/17	5	69.88	65	69.80	68.20	-60	6,683	-0.90%
2020/04/16	6	68.18	2	68.15	67.70	4	6,616	0.06%
2020/04/15	26	66.50	9	67.31	68.00	17	6,543	0.26%
2020/04/14	44	65.38	11	65.30	65.50	33	6,409	0.51%
2020/04/13	3	63.07	7	63.19	63.00	-4	6,323	-0.06%
2020/04/10	8	62.73	18	63.06	62.90	-10	6,302	-0.16%
2020/04/09	8	61.95	9	62.00	62.40	-1	6,216	-0.02%
2020/04/08	31	61.39	0	0.00	61.60	31	6,163	0.50%
2020/04/07	8	60.51	7	61.11	61.20	1	6,065	0.02%
2020/04/06	3	59.40	1	59.00	59.50	2	6,009	0.03%
2020/04/01	3	59.10	1	59.00	58.90	2	6,190	0.03%
2020/03/31	2	58.90	0	0.00	59.30	2	6,153	0.03%
2020/03/30	8	58.29	1	58.80	58.60	7	6,083	0.12%
2020/03/27	3	61.00	16	60.49	60.50	-13	5,973	-0.22%
2020/03/26	18	57.99	149	57.86	59.00	-131	5,822	-2.25%	大賣/鉅額交易
2020/03/25	0	0.00	6	59.20	59.00	-6	5,718	-0.10%
2020/03/24	2	57.00	2	57.05	56.70	0	5,656	0.00%
2020/03/23	4	55.65	0	0.00	55.00	4	5,687	0.07%
2020/03/20	164	59.12	14	60.43	58.90	150	5,750	2.61%	大買/鉅額交易
2020/03/19	4	58.48	0	0.00	57.60	4	5,614	0.07%
2020/03/18	0	0.00	5	64.24	64.00	-5	5,639	-0.09%
2020/03/17	8	65.55	3	65.00	65.00	5	5,724	0.09%
2020/03/16	0	0.00	21	67.50	67.00	-21	5,852	-0.36%
2020/03/13	1	69.70	0	0.00	70.00	1	5,922	0.02%
2020/03/12	0	0.00	9	70.46	71.40	-9	5,974	-0.15%
2020/03/11	3.4	71.17	2	71.95	71.80	1.4	6,038	0.02%
2020/03/10	2	71.50	2	71.85	72.00	0	6,380	0.00%
2020/03/09	1	73.00	1	73.40	72.90	0	6,726	0.00%
2020/03/06	0	0.00	2	74.70	74.50	-2	6,781	-0.03%
2020/03/05	1	75.30	2	75.50	75.10	-1	6,804	-0.01%
2020/03/03	0	0.00	1	75.20	75.10	-1	6,861	-0.01%
2020/03/02	1	74.00	3	75.00	74.00	-2	6,891	-0.03%
2020/02/27	0.1	74.20	1	74.10	74.20	-0.9	7,119	-0.01%
2020/02/26	1.4	74.29	0	0.00	74.90	1.4	7,176	0.02%
2020/02/25	1.1	74.66	2	74.15	75.30	-0.9	7,200	-0.01%
2020/02/24	9	74.63	0	0.00	74.00	9	7,139	0.13%
2020/02/21	0	0.00	1	78.70	78.40	-1	6,994	-0.01%
2020/02/20	0	0.00	1	78.50	77.70	-1	6,922	-0.01%
2020/02/19	0	0.00	0	78.00	78.00	0	6,909	0.00%
2020/02/17	1	78.00	1	78.00	78.30	0	6,895	0.00%
2020/02/14	0	0.00	1	78.80	79.00	-1	6,821	-0.01%
2020/02/12	0.3	78.40	1	78.50	78.50	-0.7	6,766	-0.01%
2020/02/10	3	76.97	1	78.00	76.90	2	6,668	0.03%
2020/02/07	1	77.50	0	0.00	77.70	1	6,662	0.02%
2020/02/05	0	0.00	6	76.50	76.50	-6	6,663	-0.09%
2020/02/04	3	76.37	3	76.70	76.80	0	6,692	0.00%
2020/02/03	1	74.50	1	73.90	74.50	0	6,676	0.00%
2020/01/31	9	75.46	0	0.00	75.20	9	6,658	0.14%
2020/01/30	6	74.65	15	75.65	75.00	-9	6,642	-0.14%
2020/01/20	6	79.80	0	0.00	79.30	6	6,534	0.09%
2020/01/17	0	0.00	1	79.60	79.60	-1	6,488	-0.02%
2020/01/16	2	80.20	4	80.40	80.10	-2	6,522	-0.03%
2020/01/15	3	81.60	0	0.00	81.00	3	6,483	0.05%
2020/01/14	10	81.66	5	81.84	83.10	5	6,389	0.08%
2020/01/13	0	0.00	7	79.30	79.80	-7	6,228	-0.11%
2020/01/09	1	77.80	0	0.00	77.50	1	6,167	0.02%
2020/01/08	2	76.75	2	76.30	76.80	0	6,204	0.00%
2020/01/07	2	77.00	0	0.00	77.40	2	6,196	0.03%
2020/01/06	5	78.04	1	77.50	77.50	4	6,168	0.06%
2020/01/03	5	78.52	2	79.70	78.00	3	6,122	0.05%
2020/01/02	0	0.00	1	79.30	78.80	-1	6,067	-0.02%
2019/12/31	2	79.20	0	0.00	79.30	2	6,019	0.03%
2019/12/30	1	80.90	0	0.00	80.20	1	6,024	0.02%
2019/12/27	2	79.70	7	80.53	80.00	-5	5,985	-0.08%
2019/12/25	0	0.00	5	78.60	78.30	-5	5,805	-0.09%
2019/12/24	3	76.60	0	0.00	76.40	3	5,900	0.05%
2019/12/20	1	77.20	0	0.00	77.20	1	5,915	0.02%
2019/12/19	11	78.03	0	0.00	77.70	11	5,892	0.19%
2019/12/18	13	79.59	2	79.70	78.70	11	5,851	0.19%
2019/12/17	0	0.00	3	77.50	78.60	-3	5,747	-0.05%
2019/12/13	0	0.00	10	77.00	77.00	-10	5,630	-0.18%
2019/12/11	2	76.40	6	76.93	77.40	-4	5,432	-0.07%
2019/12/10	8	76.64	4	77.38	76.00	4	5,289	0.08%
2019/12/09	6	76.68	1	77.40	76.70	5	5,178	0.10%
2019/12/06	47	79.93	41	78.62	77.90	6	5,055	0.12%
2019/12/05	13	80.26	8	81.20	79.60	5	4,882	0.10%
2019/12/04	29	77.35	33	76.58	76.20	-4	4,564	-0.09%
2019/12/03	5	73.16	2	73.00	73.10	3	4,170	0.07%
2019/12/02	1	70.20	0	0.00	70.70	1	4,111	0.02%
2019/11/29	2	71.55	1	71.90	71.60	1	4,239	0.02%
2019/11/28	3	72.40	5	72.44	72.40	-2	4,183	-0.05%
2019/11/27	5	71.98	7	72.54	71.10	-2	4,140	-0.05%
2019/11/26	12	71.33	14	71.06	72.00	-2	4,053	-0.05%
2019/11/25	5	68.78	3	68.97	68.80	2	3,784	0.05%
2019/11/22	0	0.00	3	67.67	68.00	-3	3,686	-0.08%
2019/11/21	2	66.25	1	67.00	66.70	1	3,627	0.03%
2019/11/20	3	66.10	1	66.20	65.20	2	3,592	0.06%
2019/11/18	0	66.30	12	66.25	66.30	-12	3,548	-0.34%
2019/11/15	0	0.00	10	66.00	66.60	-10	3,539	-0.28%
2019/11/13	2	64.00	0	0.00	64.30	2	3,532	0.06%
2019/11/12	1	64.20	1	64.40	64.60	0	3,543	0.00%
2019/11/11	0	0.00	5	64.00	64.10	-5	3,556	-0.14%
2019/11/08	2	64.95	0	0.00	64.90	2	3,567	0.06%
2019/11/07	1	65.60	0	0.00	65.60	1	3,560	0.03%
2019/11/06	0	0.00	7	66.79	66.70	-7	3,561	-0.20%
2019/11/05	3	67.03	31	68.43	66.50	-28	3,557	-0.79%
2019/11/04	1	67.50	11	67.05	67.40	-10	3,522	-0.28%
2019/11/01	0	0.00	3	65.43	65.20	-3	3,511	-0.09%
2019/10/31	1	63.80	4	64.30	65.20	-3	3,503	-0.09%
2019/10/30	2	64.15	0	0.00	64.10	2	3,493	0.06%
2019/10/29	1	65.00	2	65.50	64.20	-1	3,610	-0.03%
2019/10/28	0	0.00	4	64.88	65.00	-4	3,626	-0.11%
2019/10/25	4	64.48	0	0.00	64.30	4	3,649	0.11%
2019/10/24	1	64.50	4	63.95	64.70	-3	3,664	-0.08%
2019/10/23	3	62.80	0	0.00	62.60	3	3,661	0.08%
2019/10/22	20	63.10	3	63.50	63.50	17	3,697	0.46%
2019/10/18	6	63.23	0	0.00	63.00	6	3,868	0.16%
2019/10/17	1	64.20	1	64.10	64.30	0	3,946	0.00%
2019/10/16	7	64.49	3	64.53	64.60	4	3,945	0.10%
2019/10/14	5	62.20	0	0.00	62.60	5	3,937	0.13%
2019/10/07	1	61.60	0	0.00	61.20	1	3,894	0.03%
2019/10/04	4	61.18	3	61.03	60.90	1	3,892	0.03%
2019/10/03	4	61.30	0	0.00	61.20	4	3,875	0.10%
2019/10/02	1	62.30	1	62.30	62.40	0	3,857	0.00%
2019/10/01	1	62.10	0	0.00	62.00	1	3,890	0.03%
2019/09/27	6	64.15	3	63.17	62.70	3	3,858	0.08%
2019/09/26	0	0.00	1	66.40	66.40	-1	3,817	-0.03%
2019/09/25	3	65.97	0	0.00	66.20	3	3,860	0.08%
2019/09/24	1	66.80	1	67.20	66.80	0	3,866	0.00%
2019/09/23	35	67.29	2	67.40	67.60	33	3,934	0.84%
2019/09/20	1	67.60	2	68.00	68.00	-1	3,998	-0.03%
2019/09/19	4	68.43	0	0.00	68.20	4	4,038	0.10%
2019/09/18	0	0.00	6	67.58	68.60	-6	4,064	-0.15%
2019/09/16	1	65.90	20	66.20	66.00	-19	3,970	-0.48%
2019/09/12	22	65.65	41	66.30	65.60	-19	3,958	-0.48%
2019/09/11	10	65.00	0	0.00	65.00	10	3,958	0.25%
2019/09/09	30	66.10	0	0.00	65.80	30	3,870	0.78%
2019/09/06	0	0.00	3.5	65.60	66.10	-3.5	3,880	-0.09%
2019/09/05	0	0.00	32	65.40	64.90	-32	3,870	-0.83%
2019/09/04	0	0.00	1	65.10	65.10	-1	3,918	-0.03%
2019/09/03	31	64.90	2	64.80	64.50	29	3,948	0.73%
2019/09/02	0	0.00	2	64.05	64.10	-2	3,851	-0.05%
2019/08/30	2	63.70	8	63.46	64.00	-6	3,876	-0.15%
2019/08/28	0	0.00	1	63.50	63.40	-1	3,887	-0.03%
2019/08/27	1	62.80	0	0.00	63.30	1	3,890	0.03%
2019/08/26	0	0.00	8	62.63	62.80	-8	3,942	-0.20%
2019/08/23	1	61.80	1	62.20	62.40	0	4,003	0.00%
2019/08/22	2	62.00	0	0.00	61.90	2	4,064	0.05%
2019/08/20	1	62.00	0	0.00	61.90	1	4,183	0.02%
2019/08/19	5	62.40	2	62.00	62.20	3	4,223	0.07%
2019/08/16	1	62.20	36	61.38	62.70	-35	4,230	-0.83%
2019/08/15	38	60.74	5	61.08	60.90	33	4,243	0.78%
2019/08/14	1	61.60	0	0.00	61.50	1	4,382	0.02%
2019/08/13	3	61.00	2	61.45	61.00	1	4,446	0.02%
2019/08/06	1	62.10	2	61.85	62.20	-1	4,561	-0.02%
2019/08/05	1	62.60	2	61.60	61.90	-1	4,559	-0.02%
2019/08/02	1	61.40	4	63.30	64.00	-3	4,565	-0.07%
2019/08/01	1	62.60	0	0.00	62.50	1	4,563	0.02%
2019/07/31	1	62.40	0	0.00	63.30	1	4,571	0.02%
2019/07/30	2	63.70	0	0.00	63.50	2	4,487	0.04%
2019/07/26	6	63.62	6	64.20	64.00	0	4,691	0.00%
2019/07/25	7	64.57	3	64.83	64.40	4	4,793	0.08%
2019/07/24	5	64.66	3	65.20	64.50	2	4,772	0.04%
2019/07/23	3	64.43	2	64.50	64.50	1	4,776	0.02%
2019/07/22	3	62.80	32	63.00	63.10	-29	4,709	-0.62%
2019/07/19	32	62.47	7	62.39	62.00	25	4,718	0.53%
2019/07/17	9	61.76	0	0.00	61.40	9	4,725	0.19%
2019/07/16	0	0.00	6	62.60	62.70	-6	4,712	-0.13%
2019/07/15	1	61.60	2	61.30	61.80	-1	4,829	-0.02%
2019/07/12	3	61.50	0	0.00	61.20	3	4,903	0.06%
2019/07/11	1	61.40	2	61.50	61.30	-1	4,932	-0.02%
2019/07/10	1	60.90	0	0.00	61.00	1	4,947	0.02%
2019/07/09	1	60.30	1	60.60	60.80	0	4,973	0.00%
2019/07/08	5	60.20	1	60.60	60.30	4	4,976	0.08%
2019/07/05	3	60.73	1	61.90	60.30	2	5,037	0.04%
2019/07/04	6	61.87	0	0.00	61.20	6	5,038	0.12%
2019/07/02	1	66.80	2	66.90	65.80	-1	5,038	-0.02%
2019/07/01	0	0.00	2	66.90	66.90	-2	5,027	-0.04%
2019/06/28	0	0.00	1	66.40	65.20	-1	5,026	-0.02%
2019/06/27	1	66.40	2	66.10	66.00	-1	4,979	-0.02%
2019/06/26	0	0.00	1	65.00	65.00	-1	4,944	-0.02%
2019/06/25	0	0.00	3	64.87	65.20	-3	4,965	-0.06%
2019/06/21	1	63.80	3	64.23	64.20	-2	4,979	-0.04%
2019/06/20	1	63.30	4	63.63	63.00	-3	5,040	-0.06%
2019/06/19	1	63.20	10	63.04	63.00	-9	5,100	-0.18%
2019/06/18	0	0.00	4	61.43	61.80	-4	5,087	-0.08%
2019/06/17	2	61.25	0	0.00	60.50	2	5,150	0.04%
2019/06/14	2	60.85	1	60.70	60.60	1	5,173	0.02%
2019/06/13	2	60.45	2	60.90	61.00	0	5,189	0.00%
2019/06/12	4	59.58	1	59.80	60.50	3	5,218	0.06%
2019/06/11	3	59.20	2	60.00	60.00	1	5,190	0.02%
2019/06/10	2	60.70	4	60.65	59.80	-2	5,145	-0.04%
2019/06/06	0	0.00	1	58.20	58.20	-1	5,167	-0.02%
2019/06/05	1	59.70	0	0.00	59.70	1	5,255	0.02%
2019/06/03	4	59.65	0	0.00	59.70	4	5,298	0.08%
2019/05/31	6	57.78	10	59.25	60.30	-4	5,348	-0.07%
2019/05/30	4.5	57.13	0	0.00	57.00	4.5	5,346	0.08%
2019/05/29	2	57.65	0	0.00	57.50	2	5,375	0.04%
2019/05/28	2	59.65	0	0.00	59.30	2	5,379	0.04%
2019/05/27	1	59.40	0	0.00	60.00	1	5,522	0.02%
2019/05/22	0	0.00	2	60.95	60.70	-2	5,571	-0.04%
2019/05/21	5	59.60	2	60.10	60.00	3	5,621	0.05%
2019/05/20	4	61.73	6	62.05	62.60	-2	5,604	-0.04%
2019/05/16	1	63.50	0	0.00	63.70	1	5,831	0.02%
2019/05/14	0	0.00	1	64.10	64.00	-1	6,218	-0.02%
2019/05/13	0	0.00	1	64.50	64.50	-1	6,279	-0.02%
2019/05/10	2	63.70	10	63.90	64.00	-8	6,442	-0.12%
2019/05/09	4	64.30	3	63.80	63.70	1	6,526	0.02%
2019/05/07	2	65.65	8	66.11	66.20	-6	6,688	-0.09%
2019/05/06	3	64.10	2	65.00	64.60	1	6,704	0.01%
2019/05/03	6	64.75	1	65.00	65.00	5	6,627	0.08%
2019/05/02	14	66.29	3	65.70	65.70	11	6,505	0.17%
2019/04/30	3	68.17	2	67.90	68.50	1	6,399	0.02%
2019/04/26	4	68.08	11	67.99	68.00	-7	6,423	-0.11%
2019/04/25	1	69.00	5	69.76	70.20	-4	6,353	-0.06%
2019/04/24	2	69.10	0	0.00	69.10	2	6,368	0.03%
2019/04/23	2	69.70	8	69.75	69.10	-6	6,506	-0.09%
2019/04/22	2	69.10	0	0.00	68.90	2	6,531	0.03%
2019/04/19	3	69.90	4	70.55	69.20	-1	6,573	-0.02%
2019/04/18	1	69.10	6	69.45	69.20	-5	6,541	-0.08%
2019/04/17	2	68.50	43	68.13	68.70	-41	6,513	-0.63%
2019/04/16	1	67.50	10	67.77	68.00	-9	6,516	-0.14%
2019/04/15	0	0.00	9	67.70	67.80	-9	6,543	-0.14%
2019/04/12	3	67.33	3	67.43	67.20	0	6,562	0.00%
2019/04/11	5	67.52	2	67.00	67.00	3	6,607	0.05%
2019/04/10	8	67.23	11	66.99	67.20	-3	6,612	-0.05%
2019/04/09	23	67.93	5	67.72	67.70	18	6,621	0.27%
2019/04/08	42	69.29	3	69.53	69.50	39	6,545	0.60%
2019/04/03	3	68.73	4	68.50	68.80	-1	6,523	-0.02%
2019/04/02	2	68.25	14	67.99	68.40	-12	6,494	-0.18%
2019/04/01	6	66.90	50	66.94	67.00	-44	6,446	-0.68%
2019/03/29	2	64.80	14	66.13	66.50	-12	6,393	-0.19%
2019/03/28	63	66.06	0	0.00	65.20	63	6,393	0.99%
2019/03/27	4	67.38	3	67.00	67.00	1	6,318	0.02%
2019/03/26	8	67.61	41	68.48	67.90	-33	6,378	-0.52%
2019/03/25	42	67.50	4	66.93	68.10	38	6,398	0.59%
2019/03/22	6	67.55	72	67.41	68.20	-66	6,318	-1.04%
2019/03/21	45	66.41	3	66.27	66.50	42	6,247	0.67%
2019/03/20	7	65.84	43	66.99	65.50	-36	6,264	-0.57%
2019/03/18	10	65.53	0	0.00	65.40	10	6,202	0.16%
2019/03/15	53	66.32	0	0.00	65.80	53	6,164	0.86%
2019/03/14	5	66.50	6	66.50	66.50	-1	6,176	-0.02%
2019/03/13	2	66.30	31	67.09	66.50	-29	6,209	-0.47%
2019/03/12	39	66.31	7	66.41	66.30	32	6,251	0.51%
2019/03/11	2	65.80	1	66.70	65.50	1	6,188	0.02%
2019/03/08	7	67.47	4	67.70	66.80	3	6,157	0.05%
2019/03/07	7	69.41	3	69.40	68.50	4	6,139	0.07%
2019/03/06	2	69.20	30	70.40	70.20	-28	6,188	-0.45%
2019/03/05	3	70.03	2	69.70	70.20	1	6,260	0.02%
2019/03/04	37	70.00	1	69.90	70.00	36	6,218	0.58%
2019/02/26	12	67.84	43	69.17	68.20	-31	6,113	-0.51%
2019/02/25	0	0.00	19	66.20	66.00	-19	5,938	-0.32%
2019/02/22	28	65.69	16	65.67	65.60	12	5,926	0.20%
2019/02/21	13	66.62	16	66.64	66.10	-3	5,890	-0.05%
2019/02/20	10	66.24	7	67.33	66.00	3	5,869	0.05%
2019/02/19	39	66.13	24	66.87	66.90	15	5,805	0.26%
2019/02/18	33	68.84	10	68.33	67.40	23	5,713	0.40%
2019/02/15	13	66.19	4	66.13	65.50	9	5,557	0.16%
2019/02/14	1	65.80	35	65.27	66.10	-34	5,437	-0.63%
2019/02/13	1	63.20	0	0.00	62.70	1	5,202	0.02%
2019/02/12	2	64.40	0	0.00	63.50	2	5,100	0.04%
2019/02/11	33	64.61	11	65.56	65.10	22	5,035	0.44%
2019/01/30	1	67.00	41	65.78	66.60	-40	4,912	-0.81%
2019/01/29	2	64.20	0	0.00	64.40	2	4,837	0.04%
2019/01/28	31	65.11	1	64.30	64.50	30	4,741	0.63%
2019/01/25	1	62.80	36	62.17	63.00	-35	4,686	-0.75%
2019/01/24	32	61.31	30	61.50	61.70	2	4,742	0.04%
2019/01/23	30	60.68	10	61.37	61.70	20	4,929	0.41%
2019/01/22	1	60.70	1	61.20	61.00	0	4,966	0.00%
2019/01/21	0	0.00	34	60.21	60.30	-34	5,037	-0.67%
2019/01/18	33	59.59	37	58.72	60.00	-4	5,143	-0.08%
2019/01/17	30	58.03	0	0.00	57.70	30	5,214	0.58%
2019/01/16	0	0.00	25	58.39	58.50	-25	5,295	-0.47%
2019/01/15	23	57.95	1	58.00	58.00	22	5,279	0.42%
2019/01/14	1	56.00	0	0.00	55.70	1	5,131	0.02%
2019/01/11	1	56.30	0	0.00	56.30	1	5,087	0.02%
2019/01/10	2	56.85	1	56.40	56.30	1	5,053	0.02%
2019/01/09	2	58.15	0	0.00	58.00	2	5,009	0.04%
2019/01/08	1	57.40	20	58.90	57.50	-19	5,007	-0.38%
2019/01/07	21	58.54	0	0.00	58.50	21	4,998	0.42%
2019/01/04	6	57.33	2	57.35	57.40	4	5,013	0.08%
2019/01/03	16	60.17	0	0.00	59.60	16	5,023	0.32%
2019/01/02	3	62.10	13	62.58	63.00	-10	5,061	-0.20%
2018/12/28	12	59.38	0	0.00	59.50	12	5,037	0.24%
2018/12/26	1	60.30	0	0.00	60.30	1	5,124	0.02%
2018/12/25	3	61.13	2	61.10	60.50	1	5,129	0.02%
2018/12/22	0	0.00	1	62.60	62.60	-1	5,150	-0.02%
2018/12/21	3	63.17	3	62.90	62.50	0	5,234	0.00%
2018/12/20	1	64.00	0	0.00	62.50	1	5,219	0.02%
2018/12/19	4	65.80	2	65.65	64.00	2	5,204	0.04%
2018/12/18	1	64.20	2	63.40	63.70	-1	5,148	-0.02%
2018/12/17	1	63.00	3	62.13	62.60	-2	5,206	-0.04%
2018/12/14	1	60.60	2	60.95	61.00	-1	5,237	-0.02%
2018/12/13	1	62.20	2	63.90	61.30	-1	5,236	-0.02%
2018/12/12	3	60.33	2	61.05	61.60	1	5,281	0.02%
2018/12/10	3	57.63	1	57.50	57.60	2	5,414	0.04%
2018/12/06	2	59.60	0	0.00	58.10	2	5,453	0.04%
2018/12/04	1	67.90	0	0.00	67.50	1	5,501	0.02%
2018/12/03	3	69.00	5	68.20	69.00	-2	5,532	-0.04%
2018/11/29	1	64.20	4	65.30	64.40	-3	5,512	-0.05%
2018/11/28	1	65.00	1	64.70	64.80	0	5,469	0.00%
2018/11/27	0	0.00	1	61.40	61.80	-1	5,388	-0.02%
2018/11/26	1	60.80	0	0.00	60.40	1	5,442	0.02%
2018/11/22	1	61.80	2	62.50	62.10	-1	5,587	-0.02%
2018/11/21	2	60.95	2	61.10	61.40	0	5,619	0.00%
2018/11/20	1	60.10	1	60.60	60.30	0	5,657	0.00%
2018/11/19	2	60.55	0	0.00	60.10	2	5,745	0.03%
2018/11/16	1	62.90	2	62.80	62.80	-1	5,717	-0.02%
2018/11/15	1	60.90	12	61.78	62.30	-11	5,751	-0.19%
2018/11/14	0	0.00	1	61.50	59.90	-1	5,766	-0.02%
2018/11/13	1	60.00	0	0.00	60.40	1	5,754	0.02%
2018/11/09	12	61.36	0	0.00	59.90	12	5,796	0.21%
2018/11/08	4	62.90	3	63.30	62.30	1	5,771	0.02%
2018/11/07	1	61.70	0	0.00	62.30	1	5,774	0.02%
2018/11/06	4	61.05	24	62.24	62.20	-20	5,779	-0.35%
2018/11/05	1	60.50	2	60.60	61.90	-1	5,828	-0.02%
2018/11/02	23	61.13	1	61.30	60.90	22	5,955	0.37%
2018/11/01	2	57.30	3	58.73	59.30	-1	6,096	-0.02%
2018/10/31	15	56.91	45	57.08	57.00	-30	6,033	-0.50%
2018/10/30	2	53.25	10	52.00	52.90	-8	5,892	-0.14%
2018/10/29	14	51.50	4	51.70	51.50	10	5,897	0.17%
2018/10/26	27	50.04	3	50.73	49.90	24	5,844	0.41%
2018/10/25	5	50.24	1	49.60	49.50	4	5,769	0.07%
2018/10/24	2	55.10	0	0.00	55.00	2	5,665	0.04%
2018/10/22	1	58.10	1	58.90	58.40	0	5,632	0.00%
2018/10/19	2	58.80	1	59.20	59.70	1	5,642	0.02%
2018/10/17	1	59.00	4	60.45	59.80	-3	5,735	-0.05%
2018/10/16	2	57.40	1	58.00	55.70	1	5,704	0.02%
2018/10/15	2	57.35	2	56.95	57.30	0	5,687	0.00%
2018/10/12	1	55.40	3	56.13	57.30	-2	5,717	-0.03%
2018/10/11	5	54.34	8	54.20	54.00	-3	5,740	-0.05%
2018/10/09	2	60.00	2	60.00	60.00	0	5,686	0.00%
2018/10/08	2	61.50	0	0.00	61.00	2	5,598	0.04%
2018/10/05	1	62.10	1	63.00	62.80	0	5,535	0.00%
2018/10/03	1	69.00	10	69.00	68.00	-9	5,451	-0.17%
2018/10/01	2	68.30	2	68.10	68.10	0	5,481	0.00%
2018/09/25	0	0.00	1	68.50	68.80	-1	5,523	-0.02%
2018/09/21	13	69.87	4	69.93	70.30	9	5,532	0.16%
2018/09/19	1	65.90	0	0.00	65.10	1	5,457	0.02%
2018/09/18	1	65.40	0	0.00	64.00	1	5,493	0.02%
2018/09/17	1	65.50	0	0.00	66.10	1	5,447	0.02%
2018/09/14	2	63.30	1	66.30	66.10	1	5,407	0.02%
2018/09/13	1	63.40	0	0.00	63.30	1	5,329	0.02%
2018/09/12	3	61.60	3	61.90	61.70	0	5,295	0.00%
2018/09/11	9	64.88	2	64.80	64.70	7	5,282	0.13%
2018/09/10	0	0.00	2	65.65	64.70	-2	5,271	-0.04%
2018/09/07	2	70.25	0	0.00	69.70	2	5,265	0.04%
2018/09/06	3	70.00	0	0.00	70.10	3	5,357	0.06%
2018/09/05	11	72.29	0	0.00	72.40	11	5,544	0.20%
2018/09/03	0	0.00	1	73.80	73.40	-1	5,657	-0.02%
2018/08/30	1	75.50	1	72.80	73.60	0	5,551	0.00%
2018/08/29	1	77.00	1	76.10	75.50	0	5,472	0.00%
2018/08/28	1	76.20	2	76.30	76.00	-1	5,378	-0.02%
2018/08/24	1	71.30	1	70.80	70.80	0	5,337	0.00%
2018/08/23	4	74.00	2	73.10	73.90	2	5,325	0.04%
2018/08/22	2	74.75	2	74.25	74.10	0	5,362	0.00%
2018/08/20	4	74.73	4	74.70	73.00	0	5,379	0.00%
2018/08/17	2	75.60	5	75.82	75.10	-3	5,358	-0.06%
2018/08/16	1	75.50	0	0.00	75.00	1	5,361	0.02%
2018/08/15	3	76.47	1	76.10	74.10	2	5,321	0.04%
2018/08/14	2	77.95	2	76.90	76.70	0	5,289	0.00%
2018/08/13	7.2	77.47	0	0.00	76.90	7.2	5,262	0.14%
2018/08/10	1	82.60	0	0.00	82.30	1	5,200	0.02%
2018/08/09	0.2	81.20	0	0.00	81.50	0.2	5,075	0.00%
2018/08/08	26	79.88	48	79.26	83.10	-22	4,918	-0.45%
2018/08/02	0.2	73.60	0	0.00	73.70	0.2	4,537	0.00%
2018/08/01	12	77.85	10	78.30	77.60	2	4,507	0.04%
2018/07/27	10	74.80	0	0.00	75.00	10	4,377	0.23%
2018/07/26	4	75.45	0	0.00	76.10	4	4,377	0.09%
2018/07/25	6	73.80	0	0.00	76.50	6	4,318	0.14%
2018/07/24	0	0.00	3	72.50	73.70	-3	4,246	-0.07%
2018/07/19	0	0.00	1	71.30	70.90	-1	4,112	-0.02%
2018/07/18	1	71.00	12	70.54	69.00	-11	4,088	-0.27%
2018/07/17	1	69.40	0	0.00	69.10	1	3,991	0.03%
2018/07/04	0	0.00	2	69.00	69.00	-2	3,883	-0.05%
2018/07/02	0	0.00	1	69.80	69.80	-1	3,864	-0.03%
2018/06/29	4	68.00	4	68.40	69.80	0	3,866	0.00%
2018/06/26	1	69.50	1	69.90	70.00	0	4,039	0.00%
2018/06/25	0	0.00	1	67.30	69.00	-1	4,044	-0.02%
2018/06/20	10	64.70	1	66.50	66.70	9	4,031	0.22%
2018/06/15	1	68.90	0	0.00	69.30	1	3,885	0.03%
2018/06/14	2	69.95	0	0.00	70.00	2	3,758	0.05%
2018/06/13	3	70.83	2	70.55	70.40	1	3,608	0.03%
2018/06/12	2	68.50	3	67.37	67.20	-1	3,365	-0.03%
2018/06/11	2	68.15	1	68.10	69.70	1	3,296	0.03%
2018/06/07	1	66.80	0.5	66.40	66.80	0.5	3,177	0.02%
2018/06/01	1	68.00	4	67.45	65.10	-3	3,180	-0.09%
2018/05/31	1	65.90	0	0.00	65.60	1	3,125	0.03%
2018/05/30	0	0.00	2	65.30	64.50	-2	3,035	-0.07%
2018/05/29	3	64.60	2	66.05	66.00	1	3,012	0.03%
2018/05/28	0	0.00	1	64.90	64.80	-1	3,006	-0.03%
2018/05/25	1	63.60	0	0.00	63.70	1	2,996	0.03%
2018/05/24	1	63.80	1	63.20	63.50	0	3,001	0.00%
2018/05/23	0.5	61.60	0	0.00	62.00	0.5	2,982	0.02%
2018/05/22	0	0.00	2	63.65	63.50	-2	2,973	-0.07%
2018/05/21	1	62.80	0	0.00	62.30	1	2,995	0.03%
2018/05/18	0	0.00	2	63.00	63.00	-2	3,021	-0.07%
2018/05/14	0	0.00	1	63.20	63.10	-1	3,228	-0.03%
2018/05/10	0	0.00	6	61.40	63.40	-6	3,234	-0.19%
2018/05/09	7	62.06	0	0.00	61.80	7	3,239	0.22%
2018/05/08	0	0.00	9	59.89	60.40	-9	3,295	-0.27%
2018/05/04	1	59.80	0	0.00	59.60	1	3,305	0.03%
2018/05/03	4	60.03	3	60.27	60.90	1	3,306	0.03%
2018/05/02	1	60.10	0	0.00	61.00	1	3,305	0.03%
2018/04/25	2	59.85	2	60.50	60.90	0	3,416	0.00%
2018/04/24	1	60.50	0	0.00	60.60	1	3,501	0.03%
2018/04/23	1	62.30	0	0.00	62.90	1	3,699	0.03%
2018/04/20	1	62.80	0	0.00	62.80	1	3,776	0.03%
2018/04/19	1	64.30	0	0.00	64.80	1	3,725	0.03%
2018/04/18	0	0.00	2	64.10	64.20	-2	3,716	-0.05%
2018/04/17	0	0.00	4	63.20	63.50	-4	3,697	-0.11%
2018/04/16	1	63.40	0	0.00	63.20	1	3,706	0.03%
2018/04/13	0	0.00	1	64.10	63.40	-1	3,719	-0.03%
2018/04/12	0	0.00	1	64.10	64.00	-1	3,727	-0.03%
2018/04/11	1	63.60	0	0.00	64.00	1	3,777	0.03%
2018/04/10	3	64.20	6	64.40	64.30	-3	3,801	-0.08%
2018/04/09	8	63.04	0	0.00	63.50	8	3,787	0.21%
2018/04/03	4	63.95	2	63.80	64.40	2	3,800	0.05%
2018/04/02	1	67.10	0	0.00	65.10	1	3,775	0.03%
2018/03/31	1	67.30	0	0.00	67.00	1	3,746	0.03%
2018/03/30	1	67.40	4	67.50	66.90	-3	3,619	-0.08%
2018/03/29	4	63.90	0	0.00	63.50	4	3,427	0.12%
2018/03/28	1	63.50	1	64.50	64.10	0	3,421	0.00%
2018/03/27	2	63.40	1	65.00	64.70	1	3,391	0.03%
2018/03/22	0	0.00	1	64.50	64.60	-1	3,301	-0.03%
2018/03/20	0	0.00	1	65.40	64.40	-1	3,365	-0.03%
2018/03/19	1	64.20	0	0.00	64.40	1	3,389	0.03%
2018/03/13	0	0.00	3	64.10	64.30	-3	3,538	-0.08%
2018/03/12	3	64.57	1	64.70	64.10	2	3,642	0.05%
2018/03/09	0	0.00	4	64.05	64.00	-4	3,665	-0.11%
2018/03/08	0	0.00	2	64.10	63.80	-2	3,727	-0.05%
2018/03/07	2	62.35	5	62.40	62.50	-3	3,695	-0.08%
2018/03/06	2	61.90	0	0.00	62.50	2	3,753	0.05%
2018/03/05	3	60.50	0	0.00	61.00	3	3,814	0.08%
2018/03/02	1	60.40	0	0.00	60.50	1	3,843	0.03%
2018/02/27	6	62.63	5	62.20	61.00	1	3,851	0.03%
2018/02/26	3	62.73	1	62.90	63.00	2	3,867	0.05%
2018/02/22	0	0.00	1	62.90	63.00	-1	4,199	-0.02%
2018/02/21	0	0.00	1	65.10	63.80	-1	4,397	-0.02%
2018/02/09	1	60.40	9	62.62	64.10	-8	4,425	-0.18%
2018/02/08	1	62.00	1	62.10	61.60	0	4,361	0.00%
2018/02/07	3	61.37	0	0.00	59.70	3	4,347	0.07%
2018/02/06	6	60.60	0	0.00	60.20	6	4,368	0.14%
2018/02/05	2	63.70	2	63.20	63.50	0	4,307	0.00%
2018/02/02	0	0.00	4	65.43	65.00	-4	4,326	-0.09%
2018/02/01	1	64.80	0	0.00	64.60	1	4,342	0.02%
2018/01/31	1	63.90	5	65.86	65.80	-4	4,468	-0.09%
2018/01/29	7	64.01	0	0.00	64.40	7	4,390	0.16%
2018/01/26	1	63.00	0	0.00	63.70	1	4,362	0.02%
2018/01/25	3	65.67	0	0.00	64.80	3	4,320	0.07%
2018/01/24	1	66.00	0	0.00	66.00	1	4,275	0.02%
2018/01/23	0	0.00	2	67.50	66.00	-2	4,269	-0.05%
2018/01/19	0	0.00	8	68.38	68.10	-8	4,250	-0.19%
2018/01/18	0	0.00	2	67.85	67.60	-2	4,189	-0.05%
2018/01/17	4	66.45	0	0.00	68.00	4	4,085	0.10%
2018/01/16	1	63.10	1	65.50	64.30	0	3,856	0.00%
2018/01/03	1	63.60	0	0.00	64.00	1	3,609	0.03%