世界 (5347)-第一金-桃園券商分點個股進出

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
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
42,206張
產業
上櫃半導體類股
1088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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	19	107.74	10.2	107.29	107.50	8.9	17,224	0.05%
2024/05/30	22	105.84	27.9	105.20	106.50	-5.9	16,598	-0.04%
2024/05/29	3.1	101.79	5	104.80	101.00	-2	16,069	-0.01%
2024/05/28	1.3	100.04	0	0.00	99.90	1.3	15,609	0.01%
2024/05/27	1	102.00	3	102.17	101.00	-2	15,556	-0.01%
2024/05/24	1.1	99.99	3	101.50	100.50	-2	15,545	-0.01%
2024/05/23	5	101.90	6	101.58	101.00	-1	15,493	-0.01%
2024/05/22	4.3	100.16	9	102.44	101.00	-4.7	15,393	-0.03%
2024/05/21	3.7	99.15	3	98.37	98.90	0.7	15,219	0.00%
2024/05/20	10	98.89	1.5	98.78	98.90	8.5	15,157	0.06%
2024/05/17	4	97.00	5.1	97.42	98.20	-1.1	15,014	-0.01%
2024/05/16	3.2	95.08	19.3	95.46	96.00	-16.1	14,829	-0.11%
2024/05/15	1	92.50	7.1	93.05	92.10	-6.1	14,586	-0.04%
2024/05/14	1	91.80	3	92.20	92.10	-2	14,614	-0.01%
2024/05/13	0.1	91.10	2	92.00	92.90	-1.9	14,693	-0.01%
2024/05/10	0	0.00	2	90.35	92.00	-2	14,685	-0.01%
2024/05/09	0.1	89.27	31	90.38	89.10	-30.9	14,594	-0.21%
2024/05/08	3	91.57	0	0.00	91.00	3	14,585	0.02%
2024/05/07	10	92.53	5.2	92.62	93.20	4.8	14,477	0.03%
2024/05/06	1.2	92.01	4	92.00	92.10	-2.9	14,391	-0.02%
2024/05/03	7.1	92.03	1	92.50	92.80	6.1	14,275	0.04%
2024/05/02	11	93.13	60.2	91.67	93.90	-49.2	14,054	-0.35%
2024/04/30	12	87.08	9	86.87	86.00	3	13,191	0.02%
2024/04/29	0	0.00	16.9	86.62	88.60	-16.9	13,068	-0.13%
2024/04/26	3	83.00	2	84.35	83.00	1	12,848	0.01%
2024/04/25	10.5	83.94	0	0.00	83.30	10.5	13,003	0.08%
2024/04/24	5	84.54	26.5	84.66	85.40	-21.5	13,050	-0.16%
2024/04/23	1	81.70	3	82.27	82.30	-2	12,963	-0.02%
2024/04/22	9.1	80.77	1	81.60	81.20	8.1	12,978	0.06%
2024/04/19	31.7	81.93	6	82.57	81.20	25.7	12,842	0.20%
2024/04/18	4.2	84.40	3	85.77	86.30	1.2	12,613	0.01%
2024/04/17	2	84.15	0	0.00	84.70	2	12,497	0.02%
2024/04/16	0.2	82.75	6	82.77	83.10	-5.8	12,400	-0.05%
2024/04/15	21.8	85.15	6	86.43	84.90	15.8	12,279	0.13%
2024/04/12	23.5	88.01	6.1	88.03	87.70	17.5	12,146	0.14%
2024/04/11	4.1	87.39	8	87.40	88.00	-3.9	12,086	-0.03%
2024/04/10	6	86.87	0	0.00	86.90	6	11,971	0.05%
2024/04/09	14	87.34	10	87.42	87.10	4	11,937	0.03%
2024/04/08	1	86.00	4.1	85.82	86.10	-3.1	11,879	-0.03%
2024/04/03	1	85.00	0	0.00	85.00	1	11,878	0.01%
2024/04/02	0	0.00	1	85.60	84.80	-1	11,948	-0.01%
2024/04/01	4.2	84.90	6	85.07	84.60	-1.8	12,193	-0.02%
2024/03/29	10	85.09	38	85.24	85.50	-28	12,083	-0.23%
2024/03/28	5.1	86.07	0.1	86.10	84.80	5.1	11,766	0.04%
2024/03/27	2	85.10	3	85.89	86.20	-1	11,713	-0.01%
2024/03/26	14.2	85.76	2	85.45	85.10	12.2	11,645	0.10%
2024/03/25	17.4	86.17	7	86.39	86.30	10.4	11,427	0.09%
2024/03/22	10.2	88.03	6	87.33	87.90	4.2	11,365	0.04%
2024/03/21	7.1	90.35	11.3	89.81	89.80	-4.2	10,946	-0.04%
2024/03/20	39.4	90.40	13.1	89.09	89.70	26.3	10,714	0.25%
2024/03/19	12.1	87.55	64.2	90.22	90.80	-52.1	10,121	-0.51%
2024/03/18	12	85.28	10	84.80	84.80	2	9,386	0.02%
2024/03/15	10	83.52	16.2	83.74	83.90	-6.2	9,116	-0.07%
2024/03/14	15.2	82.34	46	82.21	82.40	-30.8	8,838	-0.35%
2024/03/13	25.3	83.90	28.3	83.50	82.70	-3	8,627	-0.04%
2024/03/12	10.2	79.32	16.2	79.50	81.20	-6	7,739	-0.08%
2024/03/11	0	0.00	4	73.40	73.90	-4	7,115	-0.06%
2024/03/08	9	75.91	23	75.37	74.20	-14	7,449	-0.19%
2024/03/07	0	0.00	2	73.05	73.10	-2	7,395	-0.03%
2024/03/06	1.1	72.67	0	0.00	72.80	1.1	7,738	0.01%
2024/03/05	6	72.83	1	72.80	72.60	5	8,252	0.06%
2024/03/04	1	73.50	4	73.50	73.50	-3	8,703	-0.03%
2024/03/01	1	73.00	33	72.61	72.60	-32	9,179	-0.35%
2024/02/29	0	72.00	1	71.60	72.20	-1	9,902	-0.01%
2024/02/27	4	72.62	0	0.00	72.00	4	10,878	0.04%
2024/02/26	4.2	72.46	0	0.00	72.20	4.2	11,785	0.04%
2024/02/23	8	73.23	1.4	73.35	72.90	6.6	12,337	0.05%
2024/02/22	0.1	74.00	0	0.00	73.80	0.1	12,910	0.00%
2024/02/21	5	73.50	0	0.00	73.50	5	13,364	0.04%
2024/02/20	2	74.85	0	0.00	74.30	2	13,533	0.01%
2024/02/19	1	74.80	1	75.40	75.30	0	13,646	0.00%
2024/02/16	2	74.35	5	74.54	74.80	-3	13,746	-0.02%
2024/02/15	2.3	73.17	1	73.70	73.90	1.3	13,852	0.01%
2024/02/05	1	72.99	3	72.83	73.50	-2	13,811	-0.01%
2024/02/02	2	72.95	1	73.90	72.60	1	13,767	0.01%
2024/02/01	15	72.77	0	0.00	72.50	15	14,010	0.11%
2024/01/31	1.2	72.85	5	73.80	73.50	-3.8	14,280	-0.03%
2024/01/30	2	73.40	7	73.87	73.10	-5	14,228	-0.04%
2024/01/29	18	74.58	9	74.54	74.70	9	14,265	0.06%
2024/01/26	10.2	74.90	2	75.20	74.80	8.2	14,319	0.06%
2024/01/25	0	0.00	1	76.30	76.30	-1	14,328	-0.01%
2024/01/24	3	74.17	8	74.80	75.00	-5	14,305	-0.03%
2024/01/23	2	74.00	57	74.40	74.90	-55	14,351	-0.38%
2024/01/22	8	74.73	6	74.53	73.50	2	14,345	0.01%
2024/01/19	47	74.92	1	74.70	74.40	46	14,281	0.32%
2024/01/18	4.2	72.71	3	72.80	72.70	1.2	14,140	0.01%
2024/01/17	4	74.10	2	73.85	73.90	2	14,076	0.01%
2024/01/16	8.1	76.40	0	0.00	76.00	8.1	13,957	0.06%
2024/01/15	1	77.70	0	0.00	77.80	1	13,883	0.01%
2024/01/12	1.2	77.59	10	77.50	77.50	-8.8	13,946	-0.06%
2024/01/11	5	78.90	7	78.94	79.40	-2	13,921	-0.01%
2024/01/10	7	78.61	2	78.90	79.10	5	14,007	0.04%
2024/01/09	10	78.70	0	0.00	78.60	10	14,064	0.07%
2024/01/08	2	78.70	1	78.41	78.10	1	14,142	0.01%
2024/01/05	12	78.73	2.1	79.05	78.60	9.9	14,333	0.07%
2024/01/04	1.2	78.07	0	0.00	78.50	1.2	14,439	0.01%
2024/01/03	1.2	78.26	0	0.00	78.30	1.2	14,488	0.01%
2024/01/02	1	80.00	0	0.00	79.70	1	14,447	0.01%
2023/12/29	8	81.44	14	81.26	81.50	-6	14,443	-0.04%
2023/12/28	3.5	80.89	11.1	80.98	81.10	-7.6	14,403	-0.05%
2023/12/27	1	80.30	8.2	80.20	81.00	-7.2	14,295	-0.05%
2023/12/26	0	0.00	5	78.40	78.50	-5	14,049	-0.04%
2023/12/25	0	0.00	1	78.10	78.00	-1	14,090	-0.01%
2023/12/21	1	77.40	0	0.00	77.40	1	14,130	0.01%
2023/12/20	4	77.70	2	78.20	78.20	2	14,140	0.01%
2023/12/19	10	76.99	9	77.50	77.20	1	14,108	0.01%
2023/12/18	2.1	78.75	1	78.90	78.90	1.1	13,998	0.01%
2023/12/15	1	80.10	3	79.60	79.80	-2	13,984	-0.01%
2023/12/14	1	79.70	1	79.80	80.00	0	13,921	0.00%
2023/12/13	11	79.95	2	79.10	79.40	9	13,861	0.07%
2023/12/12	1	79.00	0.1	79.70	79.60	0.9	13,775	0.01%
2023/12/11	3	78.83	6	78.55	78.60	-3	13,729	-0.02%
2023/12/08	8	78.53	2	78.50	78.70	6	13,717	0.04%
2023/12/07	2	78.30	6	78.20	77.70	-4	13,677	-0.03%
2023/12/06	5	78.12	2.7	78.23	77.50	2.3	13,573	0.02%
2023/12/05	19.1	78.61	0	0.00	77.80	19.1	13,430	0.14%
2023/12/04	6.2	80.51	12.2	81.01	80.90	-6	13,054	-0.05%
2023/12/01	16	78.58	2	78.45	78.90	14	12,759	0.11%
2023/11/30	6.2	80.46	2	80.65	79.80	4.2	12,367	0.03%
2023/11/29	3	81.07	5	80.82	79.50	-2	11,940	-0.02%
2023/11/28	46.3	80.17	56.1	80.19	79.10	-9.8	11,527	-0.09%
2023/11/27	22.5	81.51	69.1	80.31	79.70	-46.6	11,025	-0.42%
2023/11/24	9.2	86.48	83	86.70	85.50	-73.8	10,300	-0.72%
2023/11/23	54.1	82.95	28.2	84.19	83.40	25.9	9,265	0.28%
2023/11/22	59	80.14	20.5	80.48	81.10	38.5	8,342	0.46%
2023/11/21	31.5	79.17	9	79.74	78.70	22.5	7,853	0.29%
2023/11/20	36	75.90	14.6	76.36	78.00	21.4	7,333	0.29%
2023/11/17	32	73.25	4	73.45	73.80	28	6,902	0.41%
2023/11/16	20	72.40	5	72.20	72.90	15	6,770	0.22%
2023/11/15	1	71.30	3	71.60	71.60	-2	6,740	-0.03%
2023/11/14	4.1	70.19	3	71.20	71.20	1.1	6,718	0.02%
2023/11/13	3	68.74	4	68.90	68.90	-1	6,563	-0.01%
2023/11/10	2.1	67.80	0	0.00	68.10	2.1	6,522	0.03%
2023/11/09	16	68.14	0	0.00	67.50	16	6,437	0.25%
2023/11/08	4.2	69.07	1	69.20	69.70	3.2	6,160	0.05%
2023/11/07	1.1	72.52	0	0.00	72.70	1.1	5,856	0.02%
2023/11/06	3	73.13	0	0.00	73.10	3	5,914	0.05%
2023/11/03	2.2	71.98	0	0.00	72.20	2.2	5,838	0.04%
2023/11/02	2.1	72.65	2	72.50	72.90	0.1	5,827	0.00%
2023/11/01	0	0.00	1	71.50	71.60	-1	5,822	-0.02%
2023/10/31	0.1	70.43	0	0.00	70.10	0.1	5,846	0.00%
2023/10/30	2	70.55	1	71.00	70.40	1	5,916	0.02%
2023/10/27	1	72.00	2	71.80	71.80	-1	5,922	-0.02%
2023/10/26	1	72.79	0	0.00	71.30	1	5,970	0.02%
2023/10/24	2	73.00	1	74.40	72.80	1	5,896	0.02%
2023/10/23	2	73.70	1	73.10	73.00	1	5,894	0.02%
2023/10/19	1	74.60	0	0.00	74.50	1	5,914	0.02%
2023/10/18	1	74.00	1	74.80	74.00	0	5,959	0.00%
2023/10/17	1	74.40	0	0.00	74.50	1	5,934	0.02%
2023/10/16	20	73.64	0	0.00	72.70	20	5,903	0.34%
2023/10/13	0	0.00	5	75.58	75.40	-5	5,828	-0.09%
2023/10/12	2	74.20	0	0.00	74.20	2	5,629	0.04%
2023/10/11	0	71.00	1	71.50	70.80	-1	5,533	-0.02%
2023/10/06	2	71.10	0	0.00	70.70	2	5,485	0.04%
2023/10/05	0.2	71.80	1	72.00	71.90	-0.8	5,494	-0.01%
2023/10/02	11	68.92	0	0.00	69.10	11	5,492	0.20%
2023/09/28	1	68.10	0	0.00	68.00	1	5,533	0.02%
2023/09/27	3	67.50	0	0.00	67.80	3	5,594	0.05%
2023/09/26	2.1	68.80	0	0.00	68.00	2.1	5,588	0.04%
2023/09/22	0	68.80	0	0.00	69.00	0	5,638	0.00%
2023/09/21	1	69.70	2	69.70	69.60	-1	5,642	-0.02%
2023/09/20	2	69.55	0	0.00	69.30	2	5,655	0.04%
2023/09/19	1	70.70	1	70.60	70.40	0	5,661	0.00%
2023/09/15	0	0.00	4	72.05	72.00	-4	5,699	-0.07%
2023/09/13	2	71.35	0	0.00	71.40	2	5,692	0.04%
2023/09/12	3	71.00	0	0.00	71.30	3	5,705	0.05%
2023/09/11	0	69.02	0	0.00	68.90	0	5,652	0.00%
2023/09/08	1	69.10	1	69.20	69.20	0	5,650	0.00%
2023/09/07	1	70.00	2	70.00	69.90	-1	5,671	-0.02%
2023/09/05	2	70.30	0	0.00	70.50	2	5,616	0.04%
2023/09/04	4	71.00	15	70.67	70.80	-11	5,597	-0.20%
2023/09/01	2	69.80	0	0.00	69.60	2	5,535	0.04%
2023/08/31	5.2	68.81	0.1	69.00	68.30	5.1	5,478	0.09%
2023/08/25	12	67.03	0	0.00	67.80	12	5,384	0.22%
2023/08/24	3	68.97	0	0.00	68.80	3	5,302	0.06%
2023/08/23	1	68.21	0	0.00	68.40	1	5,261	0.02%
2023/08/22	1.1	68.34	0	0.00	68.50	1.1	5,304	0.02%
2023/08/21	1	69.50	0	0.00	68.70	1	5,228	0.02%
2023/08/18	2.1	70.81	0	0.00	70.40	2.1	5,102	0.04%
2023/08/16	0	71.80	1	71.20	71.20	-1	4,970	-0.02%
2023/08/14	3	72.03	1	72.00	72.00	2	4,985	0.04%
2023/08/11	3	73.03	0	0.00	72.60	3	4,947	0.06%
2023/08/09	0.1	74.90	0	0.00	74.30	0.1	4,846	0.00%
2023/08/08	1	74.80	0	0.00	74.60	1	4,848	0.02%
2023/08/07	1	74.60	2	75.35	75.80	-1	4,785	-0.02%
2023/08/04	1	75.70	0	0.00	75.50	1	4,756	0.02%
2023/08/02	4.1	75.96	0	0.00	75.70	4.1	4,685	0.09%
2023/08/01	1	78.41	0	0.00	78.40	1	4,539	0.02%
2023/07/28	2	77.40	0	0.00	77.20	2	4,496	0.04%
2023/07/27	1.1	76.09	1	76.70	76.70	0.1	4,521	0.00%
2023/07/26	1.4	76.86	0	0.00	75.60	1.4	4,515	0.03%
2023/07/25	1	76.70	0	0.00	77.00	1	4,505	0.02%
2023/07/24	2	77.30	0	0.00	77.60	2	4,472	0.04%
2023/07/21	5.5	78.05	0	0.00	78.00	5.5	4,464	0.12%
2023/07/19	0	0.00	2	81.80	80.00	-2	4,371	-0.05%
2023/07/18	0	81.30	0	0.00	80.80	0	4,387	0.00%
2023/07/17	1	81.80	0	0.00	81.30	1	4,426	0.02%
2023/07/14	0	0.00	4	81.40	80.80	-4	4,500	-0.09%
2023/07/13	1.1	79.43	0	0.00	79.70	1.1	4,465	0.02%
2023/07/12	3	80.14	1	80.10	80.00	2	4,442	0.05%
2023/07/11	0.2	81.00	1	81.60	81.60	-0.8	4,422	-0.02%
2023/07/10	11.3	80.22	0	0.00	80.00	11.3	4,428	0.26%
2023/07/07	9.1	81.33	0	0.00	80.50	9.1	4,407	0.21%
2023/07/06	5.1	83.00	1	82.40	83.50	4.1	4,317	0.09%
2023/07/05	8.1	84.17	2	84.60	83.70	6.1	4,229	0.14%
2023/07/04	11	88.17	0.5	88.50	88.30	10.5	4,126	0.25%
2023/07/03	1	88.00	0	0.00	87.70	1	4,090	0.02%
2023/06/28	2.1	87.22	1.1	87.04	86.20	1	4,087	0.02%
2023/06/27	8	87.00	1	86.90	87.00	7	4,096	0.17%
2023/06/26	1.2	87.63	0	0.00	87.00	1.2	4,165	0.03%
2023/06/21	0.1	88.90	0	0.00	88.20	0.1	4,186	0.00%
2023/06/20	17.2	88.53	0	0.00	88.10	17.2	4,293	0.40%
2023/06/19	2.2	89.63	0	0.00	89.30	2.2	4,273	0.05%
2023/06/16	1	92.10	0	0.00	90.30	1	4,285	0.02%
2023/06/14	2	92.55	0	0.00	92.90	2	4,374	0.05%
2023/06/13	2	92.70	0	0.00	92.50	2	4,360	0.05%
2023/06/12	0	0.00	1	92.80	93.00	-1	4,330	-0.02%
2023/06/09	2	93.50	0	0.00	93.40	2	4,346	0.05%
2023/06/08	0.1	93.40	0.2	93.55	93.00	-0.1	4,341	0.00%
2023/06/07	0	0.00	2.5	94.14	94.80	-2.5	4,381	-0.06%
2023/06/06	1.2	91.28	0	0.00	91.30	1.2	4,377	0.03%
2023/06/05	0	0.00	0.7	92.03	92.70	-0.7	4,373	-0.02%
2023/06/02	1	91.70	0	0.00	91.90	1	4,363	0.02%
2023/05/31	0	0.00	3	93.10	92.90	-3	4,405	-0.07%
2023/05/30	1	93.40	1	93.60	93.80	0	4,393	0.00%
2023/05/29	0	0.00	1.2	95.37	94.10	-1.2	4,419	-0.03%
2023/05/19	0.1	90.30	0	0.00	89.80	0.1	4,853	0.00%
2023/05/18	0	0.00	0.2	90.70	90.80	-0.2	4,914	0.00%
2023/05/16	0	0.00	2	91.00	90.30	-2	5,100	-0.04%
2023/05/10	3	88.70	0	0.00	89.20	3	5,463	0.05%
2023/05/09	1	89.70	0	0.00	90.00	1	5,507	0.02%
2023/05/08	0	0.00	4	89.80	89.80	-4	5,594	-0.07%
2023/05/05	2.1	90.17	0	0.00	89.70	2.1	5,685	0.04%
2023/05/03	1	89.40	1	88.00	88.20	0	5,880	0.00%
2023/04/27	1	86.00	1	85.60	85.60	0	6,575	0.00%
2023/04/26	3	85.13	0.1	85.60	85.50	3	6,624	0.04%
2023/04/25	2	87.00	4.1	88.39	87.00	-2.1	6,709	-0.03%
2023/04/24	3.1	88.97	0	0.00	88.90	3.1	6,824	0.05%
2023/04/21	1	90.30	0	0.00	90.20	1	6,869	0.01%
2023/04/20	1.4	90.58	0	0.00	90.30	1.4	6,978	0.02%
2023/04/19	1	93.08	1	91.90	90.90	0	7,214	0.00%
2023/04/18	0	0.00	1	92.70	92.10	-1	7,596	-0.01%
2023/04/17	5.2	93.63	2	93.65	93.80	3.2	7,735	0.04%
2023/04/14	2	94.60	0	0.00	94.60	2	7,735	0.03%
2023/04/13	1	94.00	4	94.00	94.00	-3	7,704	-0.04%
2023/04/11	0.1	94.90	0	0.00	94.90	0.1	7,706	0.00%
2023/04/07	3.1	95.99	1	95.70	95.70	2.1	7,768	0.03%
2023/04/06	1	95.80	0	0.00	95.90	1	7,777	0.01%
2023/03/31	0.1	97.00	0	0.00	96.90	0.1	7,782	0.00%
2023/03/30	5	97.54	0.1	97.10	97.50	5	7,815	0.06%
2023/03/29	0.1	96.00	5	96.10	96.00	-5	7,814	-0.06%
2023/03/28	0	0.00	60	97.78	98.90	-60	7,825	-0.77%
2023/03/27	24	99.15	21.3	100.18	99.00	2.7	7,922	0.03%
2023/03/24	3	98.80	4.1	98.32	98.50	-1.1	7,889	-0.01%
2023/03/23	2	96.80	29.2	96.64	98.00	-27.2	7,842	-0.35%
2023/03/22	2	94.20	15	95.40	94.20	-13	7,774	-0.17%
2023/03/21	15.1	94.36	0	0.00	93.70	15.1	7,849	0.19%
2023/03/20	0.1	94.70	5	95.80	94.60	-4.9	7,920	-0.06%
2023/03/17	0	0.00	27.3	94.74	95.90	-27.3	7,928	-0.34%
2023/03/16	0	0.00	26	92.05	91.80	-26	7,841	-0.33%
2023/03/15	0	0.00	20	92.53	91.50	-20	7,893	-0.25%
2023/03/14	0	0.00	20	91.70	91.00	-20	7,937	-0.25%
2023/03/13	0.1	92.00	16	91.81	92.50	-15.9	7,947	-0.20%
2023/03/10	0	0.00	1.1	92.66	91.70	-1.1	7,997	-0.01%
2023/03/09	35.2	94.21	30	95.73	93.90	5.2	8,118	0.06%
2023/03/08	30	94.76	46.1	94.05	94.80	-16.1	8,138	-0.20%
2023/03/06	10	94.50	15	94.10	94.30	-5	8,136	-0.06%
2023/03/03	1.1	91.70	0	0.00	91.60	1.1	8,105	0.01%
2023/03/01	3	90.40	2	92.65	93.40	1	8,175	0.01%
2023/02/24	15	93.77	10.1	95.00	92.50	5	8,181	0.06%
2023/02/23	0	0.00	8	92.51	93.40	-8	8,204	-0.10%
2023/02/22	19.2	90.76	11.1	92.90	91.70	8.1	8,356	0.10%
2023/02/21	3	94.80	16.2	95.02	95.00	-13.2	8,345	-0.16%
2023/02/17	1	92.00	1	92.40	92.40	0	8,752	0.00%
2023/02/16	0.2	92.80	1	93.10	92.70	-0.8	8,847	-0.01%
2023/02/15	13	93.71	0	0.00	92.40	13	9,097	0.14%
2023/02/14	0	0.00	10	97.60	97.20	-10	9,016	-0.11%
2023/02/13	73	95.97	3	96.30	96.80	70	9,109	0.77%
2023/02/10	15	97.75	68.2	98.13	98.70	-53.2	9,040	-0.59%
2023/02/09	3	95.33	3	95.77	95.50	0	8,938	0.00%
2023/02/08	3	95.70	1	96.50	95.70	2	8,956	0.02%
2023/02/07	0	0.00	4	93.83	95.30	-4	8,863	-0.05%
2023/02/06	0	94.70	0	0.00	93.60	0	9,066	0.00%
2023/02/03	50.4	96.54	1	96.40	96.60	49.4	9,038	0.55%
2023/02/02	5	97.80	9	97.73	96.80	-4	9,008	-0.04%
2023/02/01	54.1	97.61	10	97.40	97.20	44.1	8,912	0.49%
2023/01/31	138	97.84	32	97.88	99.70	106	8,795	1.21%	大買/鉅額交易
2023/01/30	2	98.95	22.1	97.86	101.00	-20.1	8,464	-0.24%
2023/01/17	2	90.70	1.3	90.17	92.00	0.8	8,194	0.01%
2023/01/16	0	0.00	0.1	88.80	89.30	-0.1	8,114	0.00%
2023/01/13	3.1	89.55	1.1	89.82	88.20	2	8,124	0.02%
2023/01/12	2.1	89.35	1.2	90.63	90.00	1	8,014	0.01%
2023/01/11	0	0.00	4.2	91.83	92.60	-4.2	7,883	-0.05%
2023/01/10	26.2	92.68	15	93.63	91.70	11.2	7,836	0.14%
2023/01/09	17.4	91.35	23	91.98	93.40	-5.6	7,676	-0.07%
2023/01/06	1	90.80	15.4	90.22	90.80	-14.4	7,420	-0.19%
2023/01/05	5	83.80	14.3	82.74	84.80	-9.3	6,972	-0.13%
2023/01/04	4.1	80.67	4	80.35	80.50	0.1	6,909	0.00%
2023/01/03	0	0.00	10	78.95	80.00	-10	6,966	-0.14%
2022/12/29	10	76.40	10	76.80	77.80	0	6,994	0.00%
2022/12/28	7.1	78.42	1	80.10	77.80	6.1	7,004	0.09%
2022/12/27	20	81.20	20	81.40	81.10	0	6,983	0.00%
2022/12/26	5	80.70	0	0.00	80.40	5	6,977	0.07%
2022/12/23	10	81.30	0	0.00	81.50	10	7,006	0.14%
2022/12/22	1	83.40	10	84.00	82.90	-9	7,051	-0.13%
2022/12/21	1	82.60	7	82.44	82.00	-6	7,042	-0.09%
2022/12/20	20.1	82.31	2	84.45	81.30	18.1	7,064	0.26%
2022/12/19	15	84.83	32.1	84.11	84.60	-17.1	7,070	-0.24%
2022/12/16	1	80.90	0	0.00	82.30	1	6,965	0.01%
2022/12/15	5	82.86	0	0.00	82.90	5	6,970	0.07%
2022/12/14	10	83.10	0	0.00	83.50	10	7,154	0.14%
2022/12/13	6	85.24	0.2	86.10	83.80	5.8	7,106	0.08%
2022/12/12	0	0.00	2	81.15	83.90	-2	7,001	-0.03%
2022/12/09	2.4	82.99	0	0.00	83.20	2.4	6,948	0.03%
2022/12/08	0	83.40	0	0.00	82.90	0	6,914	0.00%
2022/12/07	0	0.00	0.3	84.30	83.30	-0.3	6,902	0.00%
2022/12/06	0	85.40	0	0.00	84.80	0	6,881	0.00%
2022/12/05	4.6	87.10	10	86.60	86.50	-5.4	6,886	-0.08%
2022/12/02	11	87.26	10	87.30	86.80	1	6,936	0.01%
2022/12/01	4	86.38	14.2	86.17	87.10	-10.2	6,920	-0.15%
2022/11/30	1.1	82.64	1	82.00	82.30	0.1	6,787	0.00%
2022/11/29	10	83.60	0	0.00	83.30	10	6,734	0.15%
2022/11/28	14	83.54	21	83.18	83.50	-7	6,752	-0.10%
2022/11/25	5	83.90	2	84.20	83.90	3	6,770	0.04%
2022/11/24	6	83.88	0	0.00	84.40	6	6,781	0.09%
2022/11/23	13	83.77	3	85.50	83.20	10	6,779	0.15%
2022/11/22	5.4	83.66	0	0.00	83.50	5.4	6,750	0.08%
2022/11/21	16	87.72	17.3	85.63	83.70	-1.3	6,762	-0.02%
2022/11/18	12.1	91.36	36	89.64	88.10	-23.9	6,627	-0.36%
2022/11/17	17	90.49	28	89.89	90.70	-11	6,483	-0.17%
2022/11/16	10	87.40	11.3	86.52	87.20	-1.3	6,395	-0.02%
2022/11/15	15	83.91	19	83.31	85.50	-4	6,169	-0.06%
2022/11/14	4	80.93	8	80.60	80.80	-4	5,930	-0.07%
2022/11/11	14	79.59	13.2	81.38	80.90	0.8	5,877	0.01%
2022/11/10	1	73.40	3	73.47	74.10	-2	5,629	-0.04%
2022/11/09	5	70.10	30	71.43	73.00	-25	5,590	-0.45%
2022/11/08	0	0.00	2	68.80	69.10	-2	5,547	-0.04%
2022/11/07	10	66.80	21	66.88	67.50	-11	5,611	-0.20%
2022/11/04	10	64.80	0	0.00	65.30	10	5,641	0.18%
2022/11/03	0.5	65.42	3	64.97	65.10	-2.5	5,632	-0.04%
2022/11/02	14	64.84	13	65.90	66.00	1	5,664	0.02%
2022/10/31	1	66.70	0	0.00	66.40	1	5,609	0.02%
2022/10/27	20	64.20	3	64.80	64.80	17	5,940	0.29%
2022/10/25	0	0.00	12	63.90	62.60	-12	6,094	-0.20%
2022/10/24	1	65.50	1	65.10	64.80	0	6,098	0.00%
2022/10/21	14	64.34	8	64.55	63.50	6	6,095	0.10%
2022/10/19	0.1	63.30	0	0.00	62.70	0.1	6,039	0.00%
2022/10/14	0	0.00	1	63.80	63.50	-1	6,156	-0.02%
2022/10/12	0	59.70	2	59.90	60.30	-2	6,178	-0.03%
2022/10/11	6.2	61.63	10	61.75	61.00	-3.8	6,153	-0.06%
2022/10/07	1	67.10	0.2	67.10	66.80	0.8	6,176	0.01%
2022/10/06	0	0.00	3	69.00	68.80	-3	6,221	-0.05%
2022/10/05	10	68.62	22	69.13	68.50	-12	6,257	-0.19%
2022/10/04	23	66.91	4.1	67.30	67.30	18.9	6,284	0.30%
2022/10/03	0	0.00	10	65.40	65.10	-10	6,301	-0.16%
2022/09/30	10	64.00	1	62.80	65.00	9	6,420	0.14%
2022/09/29	0.1	63.70	0	0.00	63.50	0.1	6,543	0.00%
2022/09/28	0.1	64.23	1	63.50	63.30	-1	6,594	-0.01%
2022/09/27	0	0.00	1	64.80	65.00	-1	6,635	-0.02%
2022/09/26	14	65.36	0	0.00	64.40	14	6,777	0.21%
2022/09/23	1	67.50	1	67.80	68.00	0	6,817	0.00%
2022/09/22	3	68.11	0	0.00	68.00	3	6,930	0.04%
2022/09/21	5.1	68.78	2	69.60	69.80	3.1	6,932	0.04%
2022/09/20	0.1	72.40	1	72.30	72.20	-0.9	6,749	-0.01%
2022/09/19	1.1	73.06	0	0.00	72.50	1.1	6,756	0.02%
2022/09/15	1	75.70	2	75.10	75.40	-1	6,849	-0.01%
2022/09/14	2	73.80	2	73.20	73.80	0	6,947	0.00%
2022/09/13	1	75.20	1.1	75.77	75.50	-0.1	6,951	0.00%
2022/09/12	7	75.80	4	74.98	75.00	3	6,943	0.04%
2022/09/08	0	0.00	10.2	73.54	74.00	-10.2	6,996	-0.15%
2022/09/07	0	0.00	1.2	72.09	71.80	-1.2	6,988	-0.02%
2022/09/06	4	72.08	1	72.30	71.80	3	6,980	0.04%
2022/09/05	3	71.23	8	71.59	71.50	-5	7,060	-0.07%
2022/09/02	3	72.37	1	72.50	72.00	2	7,206	0.03%
2022/09/01	0.2	73.05	0	0.00	72.50	0.2	7,189	0.00%
2022/08/31	0	0.00	2.2	74.02	74.40	-2.2	7,156	-0.03%
2022/08/30	8.1	73.31	7	73.46	73.30	1.1	7,145	0.02%
2022/08/29	3.3	73.42	0	0.00	73.20	3.3	7,129	0.05%
2022/08/26	2	76.95	8.2	76.90	76.60	-6.2	7,096	-0.09%
2022/08/25	0.1	75.70	0	0.00	75.00	0.1	7,080	0.00%
2022/08/24	0	0.00	5.1	75.37	75.20	-5.1	7,171	-0.07%
2022/08/23	5	74.34	0	0.00	74.20	5	7,223	0.07%
2022/08/22	0.2	74.45	0	0.00	74.10	0.2	7,228	0.00%
2022/08/19	7.1	75.74	1	75.10	75.00	6.1	7,267	0.08%
2022/08/18	2.1	76.19	0	0.00	76.00	2.1	7,292	0.03%
2022/08/17	1.3	76.62	1	77.20	77.20	0.3	7,294	0.00%
2022/08/16	1	76.10	0	0.00	76.20	1	7,369	0.01%
2022/08/15	0	0.00	14	77.82	78.20	-14	7,379	-0.19%
2022/08/12	11	76.10	6.1	76.32	76.60	4.9	7,295	0.07%
2022/08/11	1	74.20	3	74.00	73.90	-2	7,205	-0.03%
2022/08/10	0	0.00	2	70.50	70.40	-2	7,157	-0.03%
2022/08/09	1.1	73.14	5	71.70	72.00	-3.9	7,132	-0.05%
2022/08/08	0	0.00	1	75.00	73.40	-1	7,087	-0.01%
2022/08/05	38.2	75.12	4.1	75.31	74.90	34.1	7,031	0.48%
2022/08/04	3	73.37	8	72.50	73.00	-5	6,886	-0.07%
2022/08/03	2	69.39	7	69.09	69.70	-5	6,740	-0.07%
2022/08/02	8	67.88	3	67.67	68.20	5	6,575	0.08%
2022/08/01	0	0.00	2	71.90	70.70	-2	6,525	-0.03%
2022/07/28	0	0.00	1	71.70	72.10	-1	6,509	-0.02%
2022/07/27	0	0.00	1	70.90	72.10	-1	6,491	-0.02%
2022/07/25	2.1	72.98	0	0.00	72.80	2.1	6,465	0.03%
2022/07/22	1	75.10	1	77.00	75.20	0	6,496	0.00%
2022/07/21	0	0.00	2	74.90	75.90	-2	6,501	-0.03%
2022/07/20	0	0.00	57	74.21	73.50	-57	6,451	-0.88%
2022/07/19	5	72.68	0	0.00	72.90	5	6,424	0.08%
2022/07/18	57	73.34	13	73.02	73.00	44	6,453	0.68%
2022/07/15	10	72.75	2	72.50	73.10	8	6,416	0.12%
2022/07/14	1	70.30	2	70.50	70.90	-1	6,348	-0.02%
2022/07/13	2	70.00	0	0.00	68.90	2	6,320	0.03%
2022/07/12	10	68.92	1	67.90	67.90	9	6,267	0.14%
2022/07/11	1	71.00	1	72.30	71.30	0	6,257	0.00%
2022/07/08	1	71.20	0	0.00	71.80	1	6,256	0.02%
2022/07/07	6	69.50	8	68.56	69.70	-2	6,167	-0.03%
2022/07/06	7	66.19	2	66.10	65.30	5	6,078	0.08%
2022/07/05	2	70.40	4	70.10	69.10	-2	6,028	-0.03%
2022/07/01	1.1	74.42	0	0.00	73.30	1.1	5,839	0.02%
2022/06/30	3	77.60	0	0.00	76.80	3	5,892	0.05%
2022/06/29	4	80.12	2	80.40	79.90	2	5,768	0.03%
2022/06/28	2	83.00	0	0.00	82.80	2	5,701	0.04%
2022/06/27	1	85.40	1	85.80	85.00	0	5,706	0.00%
2022/06/24	0	0.00	0.1	83.50	83.10	-0.1	5,673	0.00%
2022/06/23	0.1	83.50	3	83.57	83.00	-2.9	5,631	-0.05%
2022/06/22	2.3	85.17	3	84.47	83.70	-0.7	5,546	-0.01%
2022/06/21	1	90.00	0.1	90.00	89.40	0.9	5,431	0.02%
2022/06/20	5	90.08	0	0.00	89.10	5	5,392	0.09%
2022/06/17	6	90.47	1.5	91.27	90.60	4.5	5,349	0.08%
2022/06/16	8	94.08	0	0.00	93.00	8	5,242	0.15%
2022/06/15	1	96.00	2	95.90	95.50	-1	5,177	-0.02%
2022/06/14	3	95.57	4	94.60	96.50	-1	5,245	-0.02%
2022/06/13	27.2	96.62	1	96.10	95.60	26.2	5,217	0.50%
2022/06/10	3	101.67	2	102.50	101.50	1	5,137	0.02%
2022/06/08	0	0.00	1.1	102.87	103.00	-1.1	5,149	-0.02%
2022/06/07	6.1	101.19	1	101.00	101.50	5.1	5,202	0.10%
2022/06/06	0	0.00	4	102.75	102.50	-4	5,222	-0.08%
2022/06/02	2	101.25	0	0.00	101.00	2	5,241	0.04%
2022/06/01	1	105.00	0.4	104.50	103.50	0.6	5,270	0.01%
2022/05/31	0	0.00	6	104.67	107.00	-6	5,238	-0.11%
2022/05/30	0	0.00	19	102.58	103.50	-19	5,156	-0.37%
2022/05/27	4	98.13	3	98.60	98.20	1	5,112	0.02%
2022/05/26	8.1	99.56	2	99.20	97.40	6.1	5,127	0.12%
2022/05/25	9	99.66	3	100.00	101.00	6	5,078	0.12%
2022/05/24	15	101.93	5	100.50	99.80	10	5,092	0.20%
2022/05/23	3	107.00	3	107.33	106.50	0	4,966	0.00%
2022/05/20	0	0.00	3	106.33	107.50	-3	4,925	-0.06%
2022/05/19	4	104.00	0	0.00	106.50	4	4,918	0.08%
2022/05/18	3	107.50	3	109.00	107.50	0	4,905	0.00%
2022/05/17	2	105.50	6	106.75	107.00	-4	4,887	-0.08%
2022/05/16	2	105.00	8	106.50	104.50	-6	4,925	-0.12%
2022/05/13	9	103.89	11	104.41	104.00	-2	5,057	-0.04%
2022/05/12	6	100.67	6	101.17	101.00	0	5,143	0.00%
2022/05/10	1	98.60	0	0.00	101.00	1	5,295	0.02%
2022/05/09	12	101.03	2	100.85	99.50	10	5,337	0.19%
2022/05/06	2	105.50	2	105.50	107.50	0	5,360	0.00%
2022/05/04	1	105.50	1	106.50	105.50	0	5,627	0.00%
2022/05/03	1	104.00	0	0.00	104.00	1	5,655	0.02%
2022/04/29	2	105.50	3	106.67	105.50	-1	5,680	-0.02%
2022/04/28	1	105.00	0	0.00	103.50	1	5,771	0.02%
2022/04/27	1	97.10	0	0.00	98.50	1	5,692	0.02%
2022/04/26	0	0.00	2	102.00	102.00	-2	5,651	-0.04%
2022/04/25	4	101.50	0	0.00	103.00	4	5,679	0.07%
2022/04/22	0	0.00	1	106.50	106.00	-1	5,704	-0.02%
2022/04/20	1	109.50	0	0.00	109.00	1	5,791	0.02%
2022/04/18	2	108.00	1	109.00	108.00	1	5,931	0.02%
2022/04/15	6.2	108.88	2	107.75	108.00	4.2	5,999	0.07%
2022/04/14	1	112.00	0	0.00	112.00	1	6,000	0.02%
2022/04/13	3.1	114.32	0	0.00	114.00	3.1	6,015	0.05%
2022/04/12	0.1	113.00	0	0.00	112.50	0.1	6,048	0.00%
2022/04/11	3	113.33	0	0.00	114.00	3	6,074	0.05%
2022/04/07	1	117.50	0	0.00	117.00	1	6,111	0.02%
2022/04/06	14.1	116.00	1	118.00	118.00	13.1	6,035	0.22%
2022/04/01	1.1	121.52	0	0.00	122.00	1.1	5,870	0.02%
2022/03/30	0	0.00	5.1	124.79	124.00	-5.1	5,856	-0.09%
2022/03/29	0	121.00	0	0.00	121.00	0	5,859	0.00%
2022/03/28	1	119.00	0	0.00	120.50	1	5,875	0.02%
2022/03/25	1	122.01	0	0.00	122.00	1	5,861	0.02%
2022/03/24	2	121.75	0	0.00	122.00	2	5,851	0.03%
2022/03/22	0	0.00	3	123.50	123.50	-3	5,916	-0.05%
2022/03/21	0	0.00	1	125.00	124.00	-1	5,961	-0.02%
2022/03/17	2	120.00	4	122.50	123.00	-2	6,109	-0.03%
2022/03/16	1	116.50	0	0.00	115.00	1	6,054	0.02%
2022/03/15	3.2	116.22	0	0.00	116.50	3.2	6,112	0.05%
2022/03/14	2	123.00	0	0.00	123.50	2	6,127	0.03%
2022/03/11	0	124.00	0	0.00	124.50	0	6,176	0.00%
2022/03/10	12	124.17	1	124.00	124.00	11	6,202	0.18%
2022/03/09	1	122.50	0	0.00	122.00	1	6,295	0.02%
2022/03/08	6	120.01	0	0.00	121.00	6	6,490	0.09%
2022/03/07	2.1	121.32	6	123.00	123.50	-4	6,505	-0.06%
2022/03/04	7	126.36	0	0.00	127.00	7	6,506	0.11%
2022/03/03	0.1	132.50	0	0.00	132.50	0.1	6,442	0.00%
2022/03/02	2	130.25	1	131.00	133.50	1	6,430	0.02%
2022/03/01	0	0.00	6	128.00	130.00	-6	6,379	-0.09%
2022/02/25	1	124.50	1	124.50	125.50	0	6,344	0.00%
2022/02/24	1	122.09	0	0.00	125.00	1	6,354	0.02%
2022/02/23	3	124.68	0	0.00	124.50	3	6,327	0.05%
2022/02/22	3	124.84	1	124.50	126.50	2	6,402	0.03%
2022/02/21	2.1	126.26	0	0.00	126.50	2.1	6,396	0.03%
2022/02/17	1.1	128.56	0	0.00	129.00	1.1	6,487	0.02%
2022/02/16	7	129.79	1	130.00	129.50	6	6,529	0.09%
2022/02/15	3.9	126.88	2.1	129.23	127.00	1.9	6,571	0.03%
2022/02/14	1	124.00	0	0.00	124.00	1	6,467	0.02%
2022/02/11	2	130.75	3	131.00	131.50	-1	6,450	-0.02%
2022/02/10	1	130.00	3	129.17	130.50	-2	6,657	-0.03%
2022/02/09	2	125.75	3	127.17	127.50	-1	6,697	-0.01%
2022/02/08	9	123.94	1	124.00	123.50	8	6,783	0.12%
2022/02/07	16.2	126.21	1	123.50	123.50	15.2	6,906	0.22%
2022/01/26	26	131.48	4.3	131.19	130.50	21.7	7,198	0.30%
2022/01/25	1	136.00	0	0.00	139.00	1	7,862	0.01%
2022/01/24	2	135.50	1	136.50	137.50	1	7,934	0.01%
2022/01/19	3.1	138.19	0	0.00	138.50	3.1	8,317	0.04%
2022/01/18	0.2	141.50	0	0.00	141.50	0.2	8,424	0.00%
2022/01/17	13	140.92	0	0.00	140.50	13	8,472	0.15%
2022/01/14	12	137.13	7	136.00	139.00	5	8,543	0.06%
2022/01/13	5	138.82	1	138.58	139.00	4	8,517	0.05%
2022/01/12	0	0.00	4	141.50	142.00	-4	8,556	-0.05%
2022/01/11	17	139.82	0	0.00	139.50	17	8,566	0.20%
2022/01/10	3	143.00	0	0.00	143.00	3	8,543	0.04%
2022/01/07	19.1	143.19	5	143.00	142.50	14.1	8,724	0.16%
2022/01/06	11.6	145.15	1	146.50	147.00	10.6	8,756	0.12%
2022/01/05	14.3	148.08	1	149.00	148.50	13.3	8,905	0.15%
2022/01/04	6.5	150.53	0	0.00	150.50	6.5	8,975	0.07%
2022/01/03	9	151.17	2	150.50	151.50	7	9,042	0.08%
2021/12/30	0	0.00	1	158.50	158.00	-1	9,138	-0.01%
2021/12/28	1	160.00	2	159.50	160.00	-1	9,597	-0.01%
2021/12/27	1	158.50	9	158.44	157.50	-8	9,682	-0.08%
2021/12/23	2	156.50	10	158.50	155.50	-8	9,998	-0.08%
2021/12/21	0	0.00	1	156.50	157.00	-1	10,272	-0.01%
2021/12/20	2	155.00	2	156.25	154.50	0	10,347	0.00%
2021/12/17	4	153.50	8	155.25	155.50	-4	10,487	-0.04%
2021/12/16	1	155.00	2	155.75	155.50	-1	10,670	-0.01%
2021/12/15	1	150.50	10	154.00	154.00	-9	10,864	-0.08%
2021/12/14	1	150.50	3	152.33	152.00	-2	11,065	-0.02%
2021/12/13	12	149.75	0	0.00	150.00	12	11,234	0.11%
2021/12/10	2	154.25	2	152.75	153.50	0	11,331	0.00%
2021/12/09	18	153.33	1	153.00	153.50	17	11,675	0.15%
2021/12/08	4	159.25	0.5	160.00	159.00	3.5	12,110	0.03%
2021/12/07	1.3	162.85	2	162.50	162.00	-0.7	12,681	-0.01%
2021/12/06	2.2	162.11	4	163.50	165.00	-1.8	12,952	-0.01%
2021/12/03	8	163.19	3.1	166.37	164.00	4.9	13,313	0.04%
2021/12/02	8	163.38	5.2	161.96	165.00	2.8	13,767	0.02%
2021/12/01	0	0.00	34.1	157.59	157.50	-34.1	14,155	-0.24%
2021/11/30	0.1	152.08	0	0.00	155.00	0.1	14,518	0.00%
2021/11/29	1	150.50	2	148.00	149.50	-1	14,783	-0.01%
2021/11/26	1	149.00	0	0.00	148.00	1	14,896	0.01%
2021/11/25	2	151.50	0	0.00	151.50	2	14,949	0.01%
2021/11/24	6	150.58	0	0.00	151.00	6	15,122	0.04%
2021/11/23	6	155.75	1	153.50	153.50	5	15,266	0.03%
2021/11/22	1	160.00	12	160.00	159.50	-11	15,438	-0.07%
2021/11/19	6	158.08	4	157.13	156.00	2	15,753	0.01%
2021/11/18	6	155.67	0	0.00	156.00	6	15,866	0.04%
2021/11/17	0	0.00	33.4	154.38	154.50	-33.4	16,082	-0.21%
2021/11/16	1	152.50	0	0.00	151.00	1	16,201	0.01%
2021/11/15	18	153.78	1	155.00	153.50	17	16,248	0.10%
2021/11/12	5	155.50	8.4	154.81	154.00	-3.4	16,476	-0.02%
2021/11/11	0.4	153.25	5.3	151.09	153.00	-4.9	16,472	-0.03%
2021/11/10	7.7	152.25	4	153.50	154.00	3.7	16,671	0.02%
2021/11/09	19	157.29	8	156.25	155.50	11	16,820	0.07%
2021/11/08	0	0.00	9	148.94	150.50	-9	16,970	-0.05%
2021/11/05	11	146.27	13	145.38	144.50	-2	17,155	-0.01%
2021/11/04	23.1	147.32	10	147.75	143.50	13.1	17,580	0.07%
2021/11/03	18	155.11	3	152.33	151.50	15	17,469	0.09%
2021/11/02	26	159.02	29.9	160.62	158.00	-3.8	17,754	-0.02%
2021/11/01	6.1	147.43	15	148.07	148.50	-9	17,649	-0.05%
2021/10/29	2	144.50	0	0.00	144.50	2	17,622	0.01%
2021/10/28	16	145.09	1	143.00	143.00	15	17,507	0.09%
2021/10/27	0.1	144.00	12	147.96	149.00	-11.9	17,344	-0.07%
2021/10/26	0	0.00	6	144.50	143.50	-6	17,224	-0.03%
2021/10/25	8	139.94	0	0.00	141.00	8	17,090	0.05%
2021/10/22	2	142.25	2	140.25	143.50	0	17,034	0.00%
2021/10/21	6.4	146.97	4	146.38	143.00	2.4	16,896	0.01%
2021/10/20	4	147.88	7	147.43	146.50	-3	16,829	-0.02%
2021/10/19	2	145.00	12.5	145.34	145.50	-10.5	16,704	-0.06%
2021/10/18	11	140.41	0.5	142.50	140.50	10.5	16,617	0.06%
2021/10/15	1	145.50	9	146.39	144.00	-8	16,585	-0.05%
2021/10/14	1	139.50	0	0.00	140.50	1	16,358	0.01%
2021/10/13	7	138.64	4	139.00	138.00	3	16,360	0.02%
2021/10/12	8	141.94	0	0.00	141.00	8	16,162	0.05%
2021/10/08	1	145.00	0	0.00	147.00	1	16,055	0.01%
2021/10/07	7	149.86	5	150.00	150.00	2	15,897	0.01%
2021/10/06	37	150.23	38	146.34	149.00	-1	15,732	-0.01%
2021/10/05	10	147.75	18	145.92	145.50	-8	15,557	-0.05%
2021/10/04	17	145.71	9	144.00	144.00	8	15,271	0.05%
2021/10/01	3	146.67	15	147.00	149.00	-12	15,191	-0.08%
2021/09/30	5	147.90	11.1	149.33	151.50	-6.1	15,062	-0.04%
2021/09/29	22	145.77	3	144.67	144.50	19	14,878	0.13%
2021/09/28	2.1	153.83	2	152.75	155.50	0.1	14,638	0.00%
2021/09/27	1	155.50	1	156.00	154.50	0	14,562	0.00%
2021/09/24	1	154.00	4	155.00	157.50	-3	14,499	-0.02%
2021/09/23	12	154.33	4.5	154.89	152.00	7.5	14,371	0.05%
2021/09/22	9	154.44	9	154.17	154.00	0	14,150	0.00%
2021/09/17	5.5	158.73	2.1	161.00	162.00	3.4	13,947	0.02%
2021/09/16	12.3	158.39	9	157.72	157.00	3.3	13,727	0.02%
2021/09/15	36.1	159.23	36	157.43	158.50	0.1	13,534	0.00%
2021/09/14	55	162.03	39	162.58	160.00	16	13,350	0.12%
2021/09/13	9.3	168.77	4.2	166.67	162.00	5.1	13,011	0.04%
2021/09/10	24	170.92	31.3	171.95	173.50	-7.3	12,479	-0.06%
2021/09/09	7	161.71	8	162.94	164.00	-1	11,860	-0.01%
2021/09/08	9.3	164.04	1	165.50	158.00	8.3	11,556	0.07%
2021/09/07	9	167.11	12.3	166.00	171.50	-3.3	11,313	-0.03%
2021/09/06	17.2	167.25	21	165.10	165.00	-3.9	10,853	-0.04%
2021/09/03	8.9	158.06	11	159.87	158.50	-2.1	10,229	-0.02%
2021/09/02	34	153.19	40.3	153.80	153.00	-6.3	9,846	-0.06%
2021/09/01	1	151.50	2	150.50	151.00	-1	9,499	-0.01%
2021/08/31	1	145.50	2	146.50	148.00	-1	9,384	-0.01%
2021/08/30	14	148.07	1	147.00	149.00	13	9,304	0.14%
2021/08/27	16	145.38	27	147.26	148.50	-11	9,135	-0.12%
2021/08/26	48.3	148.50	36	146.92	144.00	12.3	8,977	0.14%
2021/08/25	15	148.63	19	150.47	145.50	-4	8,809	-0.05%
2021/08/24	9	141.89	7	142.64	142.50	2	8,417	0.02%
2021/08/23	4.7	141.38	4	139.00	138.50	0.7	8,223	0.01%
2021/08/20	2	131.25	1	133.00	131.50	1	8,078	0.01%
2021/08/19	3	136.67	4	136.63	136.00	-1	8,033	-0.01%
2021/08/18	7	136.07	21	137.05	137.00	-14	7,956	-0.18%
2021/08/17	0	0.00	3	136.00	136.50	-3	7,737	-0.04%
2021/08/16	1	137.00	2	136.50	137.50	-1	7,663	-0.01%
2021/08/13	8	142.31	4.1	142.84	141.50	3.9	7,476	0.05%
2021/08/12	28	145.86	11.1	147.59	145.00	16.9	7,264	0.23%
2021/08/11	11	144.64	8.2	145.79	144.00	2.8	6,871	0.04%
2021/08/10	18	147.08	24.4	148.56	146.50	-6.4	6,610	-0.10%
2021/08/09	0	0.00	2	142.50	143.00	-2	6,104	-0.03%
2021/08/06	24	149.13	22	146.20	143.00	2	6,073	0.03%
2021/08/05	17.8	137.78	22.1	141.90	146.50	-4.2	5,508	-0.08%
2021/08/04	4	133.00	2.2	133.50	133.50	1.8	4,873	0.04%
2021/08/03	0	0.00	2	119.00	121.50	-2	4,888	-0.04%
2021/08/02	0	0.00	2	120.00	120.00	-2	4,890	-0.04%
2021/07/21	0	0.00	19	116.92	116.50	-19	5,530	-0.34%
2021/07/20	0	0.00	2	113.50	114.00	-2	5,603	-0.04%
2021/07/19	23	112.46	1	112.50	113.00	22	5,590	0.39%
2021/07/16	2	116.75	0	0.00	117.50	2	5,552	0.04%
2021/07/15	1	120.00	15	120.00	120.00	-14	5,554	-0.25%
2021/07/14	0	0.00	2	118.25	118.50	-2	5,539	-0.04%
2021/07/13	0	0.00	1	121.00	119.00	-1	5,563	-0.02%
2021/07/12	1	115.00	0	0.00	116.00	1	5,611	0.02%
2021/07/09	0.1	115.00	13	114.46	113.50	-12.9	5,656	-0.23%
2021/07/08	16	114.97	1	114.50	115.00	15	5,758	0.26%
2021/07/07	1	115.50	1	115.50	116.50	0	5,808	0.00%
2021/07/06	2	116.75	0	0.00	115.50	2	5,958	0.03%
2021/07/05	0	0.00	1	118.00	118.00	-1	6,113	-0.02%
2021/07/02	0	0.00	0.1	117.50	117.50	-0.1	6,157	0.00%
2021/07/01	1.1	116.91	1	117.00	116.00	0.1	6,250	0.00%
2021/06/30	2	118.25	2	119.25	118.00	0	6,327	0.00%
2021/06/29	1	117.50	0.1	117.00	117.50	0.9	6,354	0.01%
2021/06/28	1	116.50	0	0.00	116.00	1	6,417	0.02%
2021/06/25	11	117.50	0	0.00	117.50	11	6,458	0.17%
2021/06/24	1	119.00	0	0.00	118.00	1	6,472	0.02%
2021/06/23	0	0.00	7	119.79	120.50	-7	6,502	-0.11%
2021/06/22	5	118.10	0	0.00	118.00	5	6,580	0.08%
2021/06/21	0	0.00	0.2	120.00	121.00	-0.2	6,606	0.00%
2021/06/18	0.1	124.50	0.1	124.00	122.00	0	6,651	0.00%
2021/06/17	0	0.00	1	121.00	123.50	-1	6,636	-0.02%
2021/06/16	6	121.83	0	0.00	121.50	6	6,721	0.09%
2021/06/15	0.1	123.00	10	123.70	124.00	-9.9	6,686	-0.15%
2021/06/11	0	0.00	1	118.00	117.50	-1	6,690	-0.01%
2021/06/10	0	0.00	7	116.00	116.00	-7	6,782	-0.10%
2021/06/08	0	0.00	1	114.00	114.50	-1	6,997	-0.01%
2021/06/07	7	113.50	1	114.00	113.50	6	7,198	0.08%
2021/06/03	1	114.50	4	114.50	115.00	-3	7,573	-0.04%
2021/06/02	4	115.50	0	0.00	116.00	4	7,656	0.05%
2021/05/31	0	0.00	1	117.00	118.00	-1	7,947	-0.01%
2021/05/28	1.2	116.50	1.1	118.93	117.00	0.1	8,124	0.00%
2021/05/27	0	0.00	10	115.00	116.50	-10	8,110	-0.12%
2021/05/26	0	0.00	2	113.00	113.00	-2	8,165	-0.02%
2021/05/25	0	0.00	1	112.00	112.50	-1	8,145	-0.01%
2021/05/24	1	107.00	1	108.50	108.00	0	8,137	0.00%
2021/05/20	1	105.00	1	105.50	105.50	0	8,217	0.00%
2021/05/19	1	107.50	1	107.50	106.50	0	8,269	0.00%
2021/05/17	0	0.00	2	104.00	104.50	-2	8,383	-0.02%
2021/05/14	3	109.00	2	107.50	105.50	1	8,318	0.01%
2021/05/13	3	109.83	5.1	108.40	110.00	-2.1	8,342	-0.03%
2021/05/12	2	104.00	3.2	104.94	101.50	-1.2	8,514	-0.01%
2021/05/11	8	110.00	0.1	109.00	109.50	7.9	8,481	0.09%
2021/05/10	0	0.00	2	116.00	114.50	-2	8,426	-0.02%
2021/05/07	2	114.25	1	114.50	114.00	1	8,515	0.01%
2021/05/06	4	112.50	1	111.50	112.50	3	8,587	0.03%
2021/05/05	2.1	112.62	2	114.75	110.50	0.1	8,498	0.00%
2021/05/04	2	116.00	0.5	112.00	116.00	1.5	8,429	0.02%
2021/04/29	3.1	118.52	0	0.00	119.50	3.1	8,761	0.04%
2021/04/28	1.1	119.45	3.1	119.32	120.00	-2	8,781	-0.02%
2021/04/27	0.1	119.00	2	119.75	119.50	-2	8,896	-0.02%
2021/04/26	1	118.00	5.1	119.70	118.50	-4.1	8,923	-0.05%
2021/04/23	0	0.00	4	116.00	116.50	-4	8,894	-0.04%
2021/04/22	1	114.00	1.1	113.59	113.50	-0.1	9,041	0.00%
2021/04/19	0	0.00	1	116.50	116.00	-1	9,243	-0.01%
2021/04/16	0	0.00	4	117.38	116.50	-4	9,284	-0.04%
2021/04/14	0	0.00	1	115.00	113.00	-1	9,305	-0.01%
2021/04/13	1	116.50	3	117.33	116.50	-2	9,261	-0.02%
2021/04/12	2	116.75	3	116.50	116.00	-1	9,214	-0.01%
2021/04/09	2.1	116.93	7	115.57	116.50	-4.9	9,116	-0.05%
2021/04/08	0	0.00	8	111.50	112.50	-8	8,994	-0.09%
2021/04/07	3	110.00	1	111.00	111.00	2	8,990	0.02%
2021/04/06	0	0.00	5	111.60	112.00	-5	8,939	-0.06%
2021/04/01	3	109.00	4	109.50	110.00	-1	8,882	-0.01%
2021/03/31	3	109.33	2.2	108.05	108.00	0.8	8,830	0.01%
2021/03/30	1	109.00	4	109.38	110.00	-3	8,746	-0.03%
2021/03/29	1	108.00	4	108.00	108.00	-3	8,695	-0.03%
2021/03/26	0.5	107.50	4	107.00	107.00	-3.5	8,690	-0.04%
2021/03/25	1	106.00	13	105.35	106.00	-12	8,666	-0.14%
2021/03/24	9	105.72	5	105.80	105.50	4	8,611	0.05%
2021/03/23	2	109.00	2	109.25	108.50	0	8,634	0.00%
2021/03/22	1	108.00	2	108.50	109.50	-1	8,623	-0.01%
2021/03/19	3	105.83	0	0.00	108.00	3	8,674	0.03%
2021/03/18	0	0.00	2	108.75	109.00	-2	8,613	-0.02%
2021/03/17	10	108.25	8	109.81	106.00	2	8,614	0.02%
2021/03/16	2	107.50	0	0.00	108.50	2	8,584	0.02%
2021/03/15	1	106.50	0	0.00	106.00	1	8,767	0.01%
2021/03/12	12	105.42	0	0.00	106.50	12	9,054	0.13%
2021/03/11	5.1	101.00	2	101.40	102.00	3.1	9,045	0.03%
2021/03/10	2.1	100.78	0	0.00	100.50	2.1	8,877	0.02%
2021/03/09	3	99.68	3	99.50	102.50	0	8,724	0.00%
2021/03/08	3	104.19	2	103.75	103.50	1	8,592	0.01%
2021/03/05	3	105.34	8	104.19	106.00	-5	8,532	-0.06%
2021/03/04	14	109.43	6	108.67	108.50	8	8,465	0.09%
2021/03/03	13.1	112.05	1	112.50	112.50	12.1	8,319	0.15%
2021/03/02	4.2	117.33	1	115.50	115.00	3.2	8,190	0.04%
2021/02/26	8	117.81	3	119.00	116.00	5	8,162	0.06%
2021/02/25	3	124.00	1	124.50	122.50	2	8,089	0.02%
2021/02/24	1	122.00	1	124.00	122.00	0	8,444	0.00%
2021/02/23	1	122.50	9	122.78	122.00	-8	8,511	-0.09%
2021/02/22	2	125.25	14	124.32	125.50	-12	8,435	-0.14%
2021/02/19	8	125.00	5	124.40	124.50	3	8,413	0.04%
2021/02/18	4.1	123.63	3	124.17	123.50	1.1	8,373	0.01%
2021/02/17	5	128.20	7	128.93	126.50	-2	8,278	-0.02%
2021/02/05	7	127.14	3	126.67	126.00	4	8,186	0.05%
2021/02/04	24	125.25	19	126.66	126.50	5	8,143	0.06%
2021/02/03	2	124.75	17.1	124.86	127.00	-15.1	8,047	-0.19%
2021/02/02	4	117.88	0	0.00	118.00	4	7,806	0.05%
2021/02/01	4	112.25	4	114.25	115.00	0	7,775	0.00%
2021/01/29	5	116.40	2	116.00	112.00	3	7,766	0.04%
2021/01/28	5	117.80	1	117.50	117.00	4	7,864	0.05%
2021/01/27	4	123.88	10	125.85	122.50	-6	7,762	-0.08%
2021/01/26	7	126.78	1	125.50	123.00	6	7,665	0.08%
2021/01/25	18	126.56	21	126.86	129.50	-3	7,524	-0.04%
2021/01/22	4	121.63	18	122.69	123.00	-14	7,177	-0.20%
2021/01/21	7	121.00	0	0.00	120.00	7	7,023	0.10%
2021/01/20	10	122.00	5	120.00	120.00	5	6,918	0.07%
2021/01/19	3	118.00	5	119.80	118.50	-2	6,791	-0.03%
2021/01/18	4	114.88	4	114.63	116.50	0	6,711	0.00%
2021/01/15	12	121.96	13	121.00	117.50	-1	6,677	-0.01%
2021/01/14	4	121.13	19	122.92	122.00	-15	6,525	-0.23%
2021/01/13	34	121.54	18	122.39	124.00	16	6,448	0.25%
2021/01/12	9	118.50	11	117.59	117.00	-2	6,247	-0.03%
2021/01/11	7	118.00	21	118.02	118.00	-14	6,198	-0.23%
2021/01/08	15	117.40	4	116.13	116.00	11	6,139	0.18%
2021/01/07	2	113.50	1	116.00	116.00	1	6,030	0.02%
2021/01/06	1	115.00	0	0.00	113.00	1	6,036	0.02%
2021/01/05	2	113.01	0	0.00	114.00	2	6,040	0.03%
2021/01/04	1	114.00	0	0.00	114.00	1	6,119	0.02%
2020/12/31	2	115.00	5.1	115.61	116.00	-3.1	6,241	-0.05%
2020/12/30	5	113.50	1	113.00	113.50	4	6,217	0.06%
2020/12/29	22	114.45	2	117.00	114.00	20	6,249	0.32%
2020/12/28	1	117.00	1	116.00	118.00	0	6,298	0.00%
2020/12/21	2	112.75	13	114.65	115.50	-11	6,899	-0.16%
2020/12/18	3	116.00	0	0.00	116.00	3	6,886	0.04%
2020/12/17	21	117.14	28	115.02	115.00	-7	6,863	-0.10%
2020/12/16	1	112.50	1	113.00	112.50	0	6,773	0.00%
2020/12/15	7	112.93	4	112.00	112.50	3	6,713	0.04%
2020/12/14	1	114.50	2	115.25	116.00	-1	6,632	-0.02%
2020/12/11	6	113.08	8	115.63	116.00	-2	6,635	-0.03%
2020/12/10	9	118.17	2	120.25	117.50	7	6,563	0.11%
2020/12/09	36.2	125.85	7.1	124.73	123.50	29.1	6,475	0.45%
2020/12/08	3	117.50	10	118.90	125.50	-7	6,235	-0.11%
2020/12/07	9.1	113.65	17	112.91	114.50	-7.9	5,911	-0.13%
2020/12/04	0	0.00	6	108.50	109.00	-6	5,764	-0.10%
2020/12/03	7	108.21	1	109.00	108.50	6	5,755	0.10%
2020/12/02	4	107.25	1.2	108.00	109.00	2.8	5,925	0.05%
2020/12/01	5	105.50	6	103.92	107.00	-1	5,917	-0.02%
2020/11/30	8	107.25	4	105.75	105.00	4	5,993	0.07%
2020/11/27	3	106.83	1	105.51	107.00	2	5,923	0.03%
2020/11/25	13	107.00	0	0.00	106.50	13	6,016	0.22%
2020/11/24	7	108.71	4	105.51	105.50	3	5,976	0.05%
2020/11/23	4.1	110.38	2	107.75	108.00	2.1	5,890	0.04%
2020/11/20	0	100.50	8	103.31	105.00	-8	5,579	-0.14%
2020/11/19	5	98.40	0	0.00	99.00	5	5,559	0.09%
2020/11/18	1	98.50	1	98.80	99.50	0	5,642	0.00%
2020/11/17	2	98.70	1	98.80	99.00	1	5,692	0.02%
2020/11/16	1	98.50	0	0.00	98.50	1	5,723	0.02%
2020/11/13	1	96.00	0	0.00	96.10	1	5,757	0.02%
2020/11/10	0.1	98.30	0	0.00	98.30	0.1	5,774	0.00%
2020/11/09	3	102.17	7	103.00	103.00	-4	5,794	-0.07%
2020/11/06	8	101.75	15	100.67	100.50	-7	5,810	-0.12%
2020/11/05	7	99.66	7	99.91	100.00	0	5,873	0.00%
2020/11/04	2.2	95.87	0	0.00	96.20	2.2	5,758	0.04%
2020/10/27	1	94.10	0	0.00	94.50	1	6,680	0.01%
2020/10/20	8	97.46	8	98.38	98.50	0	8,046	0.00%
2020/10/16	10	97.50	10	98.30	98.20	0	8,724	0.00%
2020/10/14	5	99.24	16	99.38	99.40	-11	8,800	-0.12%
2020/10/12	11	97.93	16	98.36	99.00	-5	8,854	-0.06%
2020/10/08	3	99.20	3	99.17	98.50	0	8,817	0.00%
2020/10/07	0	0.00	2.1	96.56	96.50	-2.1	8,698	-0.02%
2020/10/06	2	96.45	17	96.48	96.70	-15	8,709	-0.17%
2020/10/05	2	95.80	1	95.70	95.30	1	8,729	0.01%
2020/09/30	5	94.18	4	94.70	96.10	1	8,722	0.01%
2020/09/29	47	97.87	25	96.08	95.00	22	8,693	0.25%
2020/09/28	2	96.80	8	96.84	97.80	-6	8,607	-0.07%
2020/09/25	2.1	91.10	1	90.70	89.10	1.1	8,528	0.01%
2020/09/24	6	91.32	15	91.20	90.80	-9	8,630	-0.10%
2020/09/23	1	93.20	1	93.60	93.60	0	8,682	0.00%
2020/09/22	0	93.00	0	0.00	92.70	0	8,722	0.00%
2020/09/21	3	94.03	0	0.00	93.50	3	8,745	0.03%
2020/09/17	1	95.20	1	95.60	95.60	0	8,775	0.00%
2020/09/16	0	0.00	1	97.20	95.60	-1	8,794	-0.01%
2020/09/15	2	96.55	1	96.30	96.00	1	8,783	0.01%
2020/09/14	0	0.00	5	97.82	97.90	-5	8,745	-0.06%
2020/09/11	3	96.93	0	0.00	97.40	3	8,687	0.03%
2020/09/10	10	97.50	3	97.90	97.30	7	8,638	0.08%
2020/09/09	1	94.80	0	0.00	96.20	1	8,636	0.01%
2020/09/08	0	0.00	1	96.70	96.00	-1	8,629	-0.01%
2020/09/07	3	99.30	55	98.57	96.50	-52	8,619	-0.60%
2020/09/04	2	93.60	1	93.90	93.80	1	8,487	0.01%
2020/09/03	4	96.05	6	95.87	96.00	-2	8,459	-0.02%
2020/09/02	13	93.94	0	0.00	94.60	13	8,345	0.16%
2020/09/01	1	93.40	2	93.45	93.10	-1	8,348	-0.01%
2020/08/31	0	0.00	5	95.60	93.50	-5	8,317	-0.06%
2020/08/27	2	94.35	1	94.20	93.30	1	8,141	0.01%
2020/08/26	8	94.23	2	94.50	93.70	6	8,112	0.07%
2020/08/25	1	94.50	1	93.00	94.40	0	8,088	0.00%
2020/08/24	1	91.00	3	91.57	91.90	-2	8,028	-0.02%
2020/08/21	0	0.00	2	87.65	88.30	-2	7,952	-0.03%
2020/08/20	2	83.95	7	84.53	84.80	-5	7,882	-0.06%
2020/08/19	1	90.00	5	89.88	89.50	-4	7,851	-0.05%
2020/08/18	3	89.77	1	89.60	89.60	2	7,794	0.03%
2020/08/17	3	91.13	1	90.70	90.30	2	7,790	0.03%
2020/08/14	5	90.72	5	91.46	91.50	0	7,809	0.00%
2020/08/13	0	0.00	2	90.15	91.40	-2	7,764	-0.03%
2020/08/12	6	87.43	0	0.00	88.20	6	7,641	0.08%
2020/08/11	2	89.50	4	89.80	89.90	-2	7,618	-0.03%
2020/08/10	1	89.00	2	89.80	87.20	-1	7,603	-0.01%
2020/08/07	9	89.90	3	91.77	89.70	6	7,614	0.08%
2020/08/06	42	93.84	10	93.65	92.10	32	7,480	0.43%
2020/08/05	10	96.14	6	96.37	97.70	4	7,132	0.06%
2020/08/04	3	93.97	7	93.20	93.10	-4	6,992	-0.06%
2020/08/03	1	94.50	1	94.30	93.20	0	6,925	0.00%
2020/07/31	9	95.38	7	95.89	95.20	2	6,880	0.03%
2020/07/30	14	96.73	9.4	95.22	95.10	4.6	6,820	0.07%
2020/07/29	4	95.28	7	96.17	95.20	-3	6,724	-0.04%
2020/07/28	15	97.33	21	99.15	95.50	-6	6,632	-0.09%
2020/07/27	31	94.31	17	94.15	93.90	14	6,091	0.23%
2020/07/24	12	90.11	6	89.37	89.00	6	5,776	0.10%
2020/07/23	32	94.47	20	94.53	91.30	12	5,658	0.21%
2020/07/22	0	0.00	11	85.66	90.70	-11	5,280	-0.21%
2020/07/21	2	83.70	0	0.00	82.50	2	5,158	0.04%
2020/07/20	0	0.00	1	80.90	81.20	-1	5,127	-0.02%
2020/07/17	10	82.00	0	0.00	81.20	10	5,099	0.20%
2020/07/16	0	0.00	3	82.73	83.00	-3	5,024	-0.06%
2020/07/14	1	82.70	12	82.93	82.60	-11	5,031	-0.22%
2020/07/13	2	82.50	1	83.20	82.30	1	5,060	0.02%
2020/07/07	1	82.00	14	84.42	81.90	-13	5,238	-0.25%
2020/07/06	1	78.80	1	79.00	80.30	0	5,212	0.00%
2020/07/03	2	80.80	12	80.17	80.90	-10	5,215	-0.19%
2020/07/01	0	0.00	1	79.00	78.60	-1	5,144	-0.02%
2020/06/24	2	79.00	0	0.00	78.30	2	5,290	0.04%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/18	1	76.90	0	0.00	77.00	1	5,675	0.02%
2020/06/17	2	77.00	0	0.00	77.10	2	5,737	0.03%
2020/06/15	0	0.00	2	75.70	76.00	-2	6,083	-0.03%
2020/06/12	0	0.00	2	76.00	75.70	-2	6,087	-0.03%
2020/06/11	3	77.87	2	77.60	77.20	1	6,109	0.02%
2020/06/10	1	77.00	4	77.10	77.20	-3	6,099	-0.05%
2020/06/09	1	76.40	0	0.00	75.80	1	6,181	0.02%
2020/06/08	2	75.30	13	75.39	75.80	-11	6,305	-0.17%
2020/06/05	0	0.00	1	74.50	74.40	-1	6,300	-0.02%
2020/06/04	0	0.00	2	73.60	73.60	-2	6,361	-0.03%
2020/06/03	0	0.00	5	73.40	73.40	-5	6,422	-0.08%
2020/06/02	1	73.50	3	73.63	73.20	-2	6,435	-0.03%
2020/06/01	1	73.00	1	73.30	73.40	0	6,440	0.00%
2020/05/29	0	0.00	3.1	71.43	73.50	-3.1	6,453	-0.05%
2020/05/28	1	72.10	0	0.00	71.60	1	6,447	0.02%
2020/05/27	1	71.20	0	0.00	71.40	1	6,474	0.02%
2020/05/26	0	0.00	3	71.69	71.20	-3	6,514	-0.05%
2020/05/25	0	0.00	1	71.10	71.50	-1	6,524	-0.02%
2020/05/22	2	69.50	0	0.00	69.50	2	6,581	0.03%
2020/05/21	0	0.00	1	69.10	69.90	-1	6,735	-0.01%
2020/05/20	4	68.35	1	69.00	68.40	3	6,756	0.04%
2020/05/18	4	68.38	0	0.00	67.60	4	6,734	0.06%
2020/05/15	9	70.28	1	70.90	70.10	8	6,724	0.12%
2020/05/14	0	0.00	1	75.00	71.70	-1	6,681	-0.01%
2020/05/13	0	0.00	10	71.78	72.80	-10	6,547	-0.15%
2020/05/12	5	70.10	3	71.00	70.80	2	6,516	0.03%
2020/05/11	0	0.00	1	71.00	70.20	-1	6,516	-0.02%
2020/05/08	2	70.60	12	70.88	70.40	-10	6,544	-0.15%
2020/05/07	8	70.19	9	69.94	69.80	-1	6,537	-0.02%
2020/05/06	1	69.40	5	69.66	69.30	-4	6,582	-0.06%
2020/05/05	2	69.50	2	70.30	69.30	0	6,624	0.00%
2020/05/04	3	68.57	7	70.06	69.50	-4	6,636	-0.06%
2020/04/30	6	69.67	4	69.20	69.90	2	6,624	0.03%
2020/04/29	0	0.00	1	68.00	68.60	-1	6,573	-0.02%
2020/04/28	2	67.60	10	68.00	68.40	-8	6,512	-0.12%
2020/04/27	0	0.00	2	68.10	67.60	-2	6,581	-0.03%
2020/04/24	1	66.50	0	0.00	66.80	1	6,522	0.02%
2020/04/23	4	67.35	0	0.00	67.30	4	6,469	0.06%
2020/04/21	0	0.00	10	66.70	66.50	-10	6,537	-0.15%
2020/04/20	0	0.00	1	68.00	68.00	-1	6,663	-0.02%
2020/04/17	3	68.83	4	69.78	68.20	-1	6,683	-0.01%
2020/04/16	4	67.35	9	67.50	67.70	-5	6,616	-0.08%
2020/04/15	13	67.40	14	68.03	68.00	-1	6,543	-0.02%
2020/04/14	6	64.37	13	66.05	65.50	-7	6,409	-0.11%
2020/04/13	1	62.80	7	62.93	63.00	-6	6,323	-0.09%
2020/04/10	1	62.50	2	62.65	62.90	-1	6,302	-0.02%
2020/04/09	8	62.06	9	61.80	62.40	-1	6,216	-0.02%
2020/04/08	2	61.20	1	61.60	61.60	1	6,163	0.02%
2020/04/07	35	60.25	0	0.00	61.20	35	6,065	0.58%
2020/04/06	4	59.10	0	0.00	59.50	4	6,009	0.07%
2020/04/01	1	59.00	6	58.82	58.90	-5	6,190	-0.08%
2020/03/31	0	0.00	10	59.00	59.30	-10	6,153	-0.16%
2020/03/27	8	60.29	12	60.60	60.50	-4	5,973	-0.07%
2020/03/26	3	58.17	1	58.40	59.00	2	5,822	0.03%
2020/03/25	19	59.94	11	59.36	59.00	8	5,718	0.14%
2020/03/24	14	56.86	4	57.03	56.70	10	5,656	0.18%
2020/03/20	6	59.43	25	59.73	58.90	-19	5,750	-0.33%
2020/03/19	2	58.85	0	0.00	57.60	2	5,614	0.04%
2020/03/18	4	64.40	5	64.04	64.00	-1	5,639	-0.02%
2020/03/17	1	62.20	1	64.30	65.00	0	5,724	0.00%
2020/03/16	2	68.90	0	0.00	67.00	2	5,852	0.03%
2020/03/13	4	67.25	1	69.80	70.00	3	5,922	0.05%
2020/03/12	1	70.10	2	70.80	71.40	-1	5,974	-0.02%
2020/03/09	0	0.00	1	73.10	72.90	-1	6,726	-0.01%
2020/03/05	0	0.00	2	75.30	75.10	-2	6,804	-0.03%
2020/03/02	4	74.20	5	73.36	74.00	-1	6,891	-0.01%
2020/02/26	1	74.60	0	0.00	74.90	1	7,176	0.01%
2020/02/25	5	74.20	2	75.20	75.30	3	7,200	0.04%
2020/02/24	16	74.14	0	0.00	74.00	16	7,139	0.22%
2020/02/20	1	77.50	1	78.70	77.70	0	6,922	0.00%
2020/02/19	3	77.67	0	0.00	78.00	3	6,909	0.04%
2020/02/18	10	78.00	0	0.00	77.90	10	6,943	0.14%
2020/02/17	14	78.57	0	0.00	78.30	14	6,895	0.20%
2020/02/14	0	0.00	2	79.05	79.00	-2	6,821	-0.03%
2020/02/12	0	0.00	2	78.20	78.50	-2	6,766	-0.03%
2020/02/11	1	77.00	0	0.00	77.00	1	6,714	0.01%
2020/02/10	0	0.00	2	78.00	76.90	-2	6,668	-0.03%
2020/02/07	1	77.70	0	0.00	77.70	1	6,662	0.02%
2020/02/06	0	0.00	11	78.30	78.90	-11	6,644	-0.17%
2020/02/04	2	75.70	1	77.30	76.80	1	6,692	0.01%
2020/02/03	3	74.03	2	74.80	74.50	1	6,676	0.01%
2020/01/30	21	75.62	3	75.17	75.00	18	6,642	0.27%
2020/01/20	10	79.00	0	0.00	79.30	10	6,534	0.15%
2020/01/15	2	81.15	11	82.09	81.00	-9	6,483	-0.14%
2020/01/14	0	0.00	23	81.80	83.10	-23	6,389	-0.36%
2020/01/13	1	79.80	24	79.25	79.80	-23	6,228	-0.37%
2020/01/10	1	77.60	0	0.00	77.50	1	6,176	0.02%
2020/01/08	3	76.30	0	0.00	76.80	3	6,204	0.05%
2020/01/07	7	76.70	0	0.00	77.40	7	6,196	0.11%
2020/01/06	10	77.00	0	0.00	77.50	10	6,168	0.16%
2020/01/03	10	78.90	2	79.55	78.00	8	6,122	0.13%
2020/01/02	15	79.31	0	0.00	78.80	15	6,067	0.25%
2019/12/31	0	0.00	15	79.47	79.30	-15	6,019	-0.25%
2019/12/30	19	81.20	10	80.28	80.20	9	6,024	0.15%
2019/12/27	6	79.50	15	80.00	80.00	-9	5,985	-0.15%
2019/12/26	1	77.70	0	0.00	78.10	1	5,767	0.02%
2019/12/24	1	77.00	1	77.00	76.40	0	5,900	0.00%
2019/12/23	0	0.00	19	77.71	77.80	-19	5,891	-0.32%
2019/12/20	0	0.00	18	77.50	77.20	-18	5,915	-0.30%
2019/12/19	7	77.73	0	0.00	77.70	7	5,892	0.12%
2019/12/18	7	79.00	11	80.20	78.70	-4	5,851	-0.07%
2019/12/17	7	77.27	4	77.70	78.60	3	5,747	0.05%
2019/12/16	20	77.56	4	78.00	77.30	16	5,662	0.28%
2019/12/13	16	76.96	6	77.35	77.00	10	5,630	0.18%
2019/12/12	0	0.00	7	77.53	77.00	-7	5,505	-0.13%
2019/12/11	4	75.78	7	76.71	77.40	-3	5,432	-0.06%
2019/12/10	19	76.52	5	77.22	76.00	14	5,289	0.26%
2019/12/09	28	77.25	4	78.00	76.70	24	5,178	0.46%
2019/12/06	32.5	78.03	5	79.76	77.90	27.5	5,055	0.54%
2019/12/05	4.5	79.58	3	80.87	79.60	1.5	4,882	0.03%
2019/12/04	3	77.00	5	77.96	76.20	-2	4,564	-0.04%
2019/12/03	0	0.00	14	72.67	73.10	-14	4,170	-0.34%
2019/12/02	1	70.80	0	0.00	70.70	1	4,111	0.02%
2019/11/29	11	71.38	5	71.60	71.60	6	4,239	0.14%
2019/11/28	0	0.00	1	72.00	72.40	-1	4,183	-0.02%
2019/11/27	1	71.10	0	0.00	71.10	1	4,140	0.02%
2019/11/26	7	70.33	26	71.78	72.00	-19	4,053	-0.47%
2019/11/25	0	0.00	10	69.50	68.80	-10	3,784	-0.26%
2019/11/22	0	0.00	12	67.57	68.00	-12	3,686	-0.33%
2019/11/21	0	0.00	10	66.80	66.70	-10	3,627	-0.28%
2019/11/20	0	0.00	1	66.80	65.20	-1	3,592	-0.03%
2019/11/19	2	65.85	3	66.77	66.50	-1	3,552	-0.03%
2019/11/18	1	65.70	1	66.40	66.30	0	3,548	0.00%
2019/11/15	0	0.00	2	66.20	66.60	-2	3,539	-0.06%
2019/11/11	1	64.00	0	0.00	64.10	1	3,556	0.03%
2019/11/07	10	65.50	0	0.00	65.60	10	3,560	0.28%
2019/11/06	2	65.80	0	0.00	66.70	2	3,561	0.06%
2019/11/05	2	67.30	0	0.00	66.50	2	3,557	0.06%
2019/11/04	0	0.00	20	67.38	67.40	-20	3,522	-0.57%
2019/11/01	2	64.65	1	65.20	65.20	1	3,511	0.03%
2019/10/31	0	0.00	4	65.05	65.20	-4	3,503	-0.11%
2019/10/29	5	65.20	0	0.00	64.20	5	3,610	0.14%
2019/10/24	0	0.00	6	64.60	64.70	-6	3,664	-0.16%
2019/10/21	2	62.60	2	63.25	63.30	0	3,844	0.00%
2019/10/18	1	63.10	0	0.00	63.00	1	3,868	0.03%
2019/10/17	3	63.93	2	64.35	64.30	1	3,946	0.03%
2019/10/16	0	0.00	5	64.60	64.60	-5	3,945	-0.13%
2019/10/15	0	0.00	5	63.44	63.50	-5	3,920	-0.13%
2019/10/09	2	61.65	0	0.00	61.70	2	3,912	0.05%
2019/10/07	0	0.00	2	61.30	61.20	-2	3,894	-0.05%
2019/10/04	6	61.10	0	0.00	60.90	6	3,892	0.15%
2019/10/02	2	62.00	0	0.00	62.40	2	3,857	0.05%
2019/10/01	6	61.92	2	62.00	62.00	4	3,890	0.10%
2019/09/27	37	63.57	0	0.00	62.70	37	3,858	0.96%
2019/09/26	1	66.40	3	66.57	66.40	-2	3,817	-0.05%
2019/09/25	14	65.59	1	65.90	66.20	13	3,860	0.34%
2019/09/24	1	66.90	0	0.00	66.80	1	3,866	0.03%
2019/09/23	4	67.15	3	67.47	67.60	1	3,934	0.03%
2019/09/19	1	67.90	5	68.80	68.20	-4	4,038	-0.10%
2019/09/18	1	68.30	23	68.05	68.60	-22	4,064	-0.54%
2019/09/16	0	0.00	1	66.30	66.00	-1	3,970	-0.03%
2019/09/12	0	0.00	4	66.25	65.60	-4	3,958	-0.10%
2019/09/11	2	65.25	2	65.20	65.00	0	3,958	0.00%
2019/09/10	3	64.87	2	65.20	65.00	1	3,922	0.03%
2019/09/09	3	66.10	1	65.90	65.80	2	3,870	0.05%
2019/09/06	0	0.00	2	65.40	66.10	-2	3,880	-0.05%
2019/09/04	1	64.90	3	65.20	65.10	-2	3,918	-0.05%
2019/09/03	1	64.90	28	64.91	64.50	-27	3,948	-0.68%
2019/08/30	1	63.60	0	0.00	64.00	1	3,876	0.03%
2019/08/29	2	62.40	2	62.80	62.70	0	3,871	0.00%
2019/08/26	0	0.00	3	62.50	62.80	-3	3,942	-0.08%
2019/08/22	2	62.15	0	0.00	61.90	2	4,064	0.05%
2019/08/20	1	62.30	1	62.20	61.90	0	4,183	0.00%
2019/08/16	1	61.00	4	61.88	62.70	-3	4,230	-0.07%
2019/08/15	1	60.60	1	61.10	60.90	0	4,243	0.00%
2019/08/14	3	61.83	3	62.13	61.50	0	4,382	0.00%
2019/08/13	1	61.00	1	61.50	61.00	0	4,446	0.00%
2019/08/12	1	61.60	1	62.10	61.70	0	4,492	0.00%
2019/08/08	3	61.87	2	62.50	61.50	1	4,529	0.02%
2019/08/07	2	61.80	0	0.00	61.80	2	4,539	0.04%
2019/08/06	1	60.00	0	0.00	62.20	1	4,561	0.02%
2019/08/05	1	61.40	11	62.92	61.90	-10	4,559	-0.22%
2019/08/02	10	63.60	6	63.50	64.00	4	4,565	0.09%
2019/08/01	2	62.55	0	0.00	62.50	2	4,563	0.04%
2019/07/31	2	62.85	0	0.00	63.30	2	4,571	0.04%
2019/07/30	10	64.16	0	0.00	63.50	10	4,487	0.22%
2019/07/26	3	63.53	1	64.20	64.00	2	4,691	0.04%
2019/07/25	1	64.20	1	65.10	64.40	0	4,793	0.00%
2019/07/24	5	64.56	4	64.98	64.50	1	4,772	0.02%
2019/07/23	2	64.50	3	64.50	64.50	-1	4,776	-0.02%
2019/07/22	1	63.00	1	62.50	63.10	0	4,709	0.00%
2019/07/19	5	62.00	5	62.64	62.00	0	4,718	0.00%
2019/07/18	0	0.00	2	61.90	61.50	-2	4,680	-0.04%
2019/07/17	1	61.70	5	61.00	61.40	-4	4,725	-0.08%
2019/07/16	0	0.00	2	63.00	62.70	-2	4,712	-0.04%
2019/07/12	0	0.00	1	61.60	61.20	-1	4,903	-0.02%
2019/07/11	9	61.37	0	0.00	61.30	9	4,932	0.18%
2019/07/10	1	61.40	0	0.00	61.00	1	4,947	0.02%
2019/07/09	1	60.10	3	60.40	60.80	-2	4,973	-0.04%
2019/07/08	4	60.18	0	0.00	60.30	4	4,976	0.08%
2019/07/05	1	60.30	0	0.00	60.30	1	5,037	0.02%
2019/07/04	6	62.10	3	62.40	61.20	3	5,038	0.06%
2019/07/03	3	64.20	3	65.07	64.60	0	5,088	0.00%
2019/07/02	1	66.90	1	65.60	65.80	0	5,038	0.00%
2019/06/28	5	64.20	0	0.00	65.20	5	5,026	0.10%
2019/06/27	0	0.00	1	66.60	66.00	-1	4,979	-0.02%
2019/06/21	0	0.00	1	64.40	64.20	-1	4,979	-0.02%
2019/06/11	0	0.00	4	59.70	60.00	-4	5,190	-0.08%
2019/06/10	0	0.00	5	60.68	59.80	-5	5,145	-0.10%
2019/05/21	3	59.70	3	59.20	60.00	0	5,621	0.00%
2019/05/20	3	61.63	0	0.00	62.60	3	5,604	0.05%
2019/05/16	4	64.00	0	0.00	63.70	4	5,831	0.07%
2019/05/14	1	63.70	0	0.00	64.00	1	6,218	0.02%
2019/05/09	3	63.77	1	63.90	63.70	2	6,526	0.03%
2019/05/07	0	0.00	1	66.80	66.20	-1	6,688	-0.01%
2019/05/06	1	64.60	0	0.00	64.60	1	6,704	0.01%
2019/05/03	2	64.50	4	64.13	65.00	-2	6,627	-0.03%
2019/05/02	2	65.90	0	0.00	65.70	2	6,505	0.03%
2019/04/26	20	68.04	0	0.00	68.00	20	6,423	0.31%
2019/04/23	0	0.00	16	69.98	69.10	-16	6,506	-0.25%
2019/04/17	0	0.00	9	68.23	68.70	-9	6,513	-0.14%
2019/04/16	1	68.00	1	68.00	68.00	0	6,516	0.00%
2019/04/15	3	67.57	0	0.00	67.80	3	6,543	0.05%
2019/04/11	2	67.10	2	67.80	67.00	0	6,607	0.00%
2019/04/10	2	66.70	2	67.50	67.20	0	6,612	0.00%
2019/04/09	10	68.16	3	69.40	67.70	7	6,621	0.11%
2019/04/03	1	68.00	0	0.00	68.80	1	6,523	0.02%
2019/04/02	0	0.00	1	68.30	68.40	-1	6,494	-0.02%
2019/04/01	2	67.30	0	0.00	67.00	2	6,446	0.03%
2019/03/29	4	65.28	9	66.14	66.50	-5	6,393	-0.08%
2019/03/28	8	65.43	2	65.20	65.20	6	6,393	0.09%
2019/03/27	2	67.40	1	67.50	67.00	1	6,318	0.02%
2019/03/26	6	67.55	1	67.60	67.90	5	6,378	0.08%
2019/03/21	0	0.00	10	66.00	66.50	-10	6,247	-0.16%
2019/03/20	11	65.63	0	0.00	65.50	11	6,264	0.18%
2019/03/19	0	0.00	10	66.20	65.50	-10	6,237	-0.16%
2019/03/18	2	65.10	2	65.45	65.40	0	6,202	0.00%
2019/03/15	10	65.80	0	0.00	65.80	10	6,164	0.16%
2019/03/14	6	65.98	2	66.70	66.50	4	6,176	0.06%
2019/03/13	1	66.30	12	66.92	66.50	-11	6,209	-0.18%
2019/03/12	9	65.90	10	66.66	66.30	-1	6,251	-0.02%
2019/03/11	13	66.12	0	0.00	65.50	13	6,188	0.21%
2019/03/08	20	67.35	0	0.00	66.80	20	6,157	0.32%
2019/03/06	0	0.00	2	69.55	70.20	-2	6,188	-0.03%
2019/03/05	1	70.10	1	70.00	70.20	0	6,260	0.00%
2019/03/04	0	0.00	2	71.75	70.00	-2	6,218	-0.03%
2019/02/27	1	69.30	1	68.70	69.30	0	6,111	0.00%
2019/02/26	3	68.47	24	69.18	68.20	-21	6,113	-0.34%
2019/02/25	1	66.10	0	0.00	66.00	1	5,938	0.02%
2019/02/22	12	65.26	2	65.55	65.60	10	5,926	0.17%
2019/02/20	2	66.30	0	0.00	66.00	2	5,869	0.03%
2019/02/19	12	65.93	1	66.60	66.90	11	5,805	0.19%
2019/02/18	1	67.70	13	69.26	67.40	-12	5,713	-0.21%
2019/02/15	2	66.25	1	66.90	65.50	1	5,557	0.02%
2019/02/14	0	0.00	15	65.76	66.10	-15	5,437	-0.28%
2019/02/13	3	62.73	0	0.00	62.70	3	5,202	0.06%
2019/02/12	11	63.95	0	0.00	63.50	11	5,100	0.22%
2019/02/11	10	64.00	0	0.00	65.10	10	5,035	0.20%
2019/01/30	0	0.00	13	66.48	66.60	-13	4,912	-0.26%
2019/01/29	1	64.30	15	65.09	64.40	-14	4,837	-0.29%
2019/01/28	2	64.95	18	65.30	64.50	-16	4,741	-0.34%
2019/01/25	0	0.00	9	62.34	63.00	-9	4,686	-0.19%
2019/01/24	1	61.30	0	0.00	61.70	1	4,742	0.02%
2019/01/23	0	0.00	5	61.70	61.70	-5	4,929	-0.10%
2019/01/22	0	0.00	5	61.20	61.00	-5	4,966	-0.10%
2019/01/18	0	0.00	4	59.90	60.00	-4	5,143	-0.08%
2019/01/17	1	58.00	0	0.00	57.70	1	5,214	0.02%
2019/01/15	0	0.00	2	57.85	58.00	-2	5,279	-0.04%
2019/01/14	0	0.00	2	55.50	55.70	-2	5,131	-0.04%
2019/01/11	1	56.80	0	0.00	56.30	1	5,087	0.02%
2019/01/10	3	56.70	0	0.00	56.30	3	5,053	0.06%
2019/01/08	2	57.55	0	0.00	57.50	2	5,007	0.04%
2019/01/07	6	58.60	0	0.00	58.50	6	4,998	0.12%
2019/01/04	5	57.24	0	0.00	57.40	5	5,013	0.10%
2019/01/03	34	60.60	10	60.10	59.60	24	5,023	0.48%
2019/01/02	0	0.00	30	62.42	63.00	-30	5,061	-0.59%
2018/12/28	2	59.00	0	0.00	59.50	2	5,037	0.04%
2018/12/27	4	62.00	1	61.10	60.70	3	5,078	0.06%
2018/12/26	8	60.90	0	0.00	60.30	8	5,124	0.16%
2018/12/25	16	60.99	0	0.00	60.50	16	5,129	0.31%
2018/12/24	2	62.30	1	62.90	62.10	1	5,128	0.02%
2018/12/22	7	62.71	0	0.00	62.60	7	5,150	0.14%
2018/12/20	5	62.80	0	0.00	62.50	5	5,219	0.10%
2018/12/19	12	63.93	22	66.32	64.00	-10	5,204	-0.19%
2018/12/18	0	0.00	6	63.83	63.70	-6	5,148	-0.12%
2018/12/17	0	0.00	7	62.79	62.60	-7	5,206	-0.13%
2018/12/14	5	60.24	7	61.24	61.00	-2	5,237	-0.04%
2018/12/13	8	61.78	2	63.85	61.30	6	5,236	0.11%
2018/12/12	0	0.00	13	61.28	61.60	-13	5,281	-0.25%
2018/12/10	5	58.00	0	0.00	57.60	5	5,414	0.09%
2018/12/07	13	58.88	0	0.00	58.10	13	5,459	0.24%
2018/12/06	17	60.48	0	0.00	58.10	17	5,453	0.31%
2018/12/05	23	63.40	0	0.00	62.80	23	5,449	0.42%
2018/12/04	1	67.70	0	0.00	67.50	1	5,501	0.02%
2018/11/30	0	0.00	8	65.53	64.80	-8	5,518	-0.14%
2018/11/28	1	64.00	20	64.70	64.80	-19	5,469	-0.35%
2018/11/27	1	60.10	4	61.30	61.80	-3	5,388	-0.06%
2018/11/26	3	60.17	0	0.00	60.40	3	5,442	0.06%
2018/11/23	12	60.33	1	62.60	60.40	11	5,525	0.20%
2018/11/22	1	60.60	14	62.30	62.10	-13	5,587	-0.23%
2018/11/21	0	0.00	2	61.60	61.40	-2	5,619	-0.04%
2018/11/20	2	60.30	0	0.00	60.30	2	5,657	0.04%
2018/11/19	10	61.45	8	62.98	60.10	2	5,745	0.03%
2018/11/16	0	0.00	1	62.80	62.80	-1	5,717	-0.02%
2018/11/15	0	0.00	14	62.07	62.30	-14	5,751	-0.24%
2018/11/14	0	0.00	1	61.50	59.90	-1	5,766	-0.02%
2018/11/13	0	0.00	1	60.20	60.40	-1	5,754	-0.02%
2018/11/09	4	60.88	1	60.50	59.90	3	5,796	0.05%
2018/11/07	4	61.15	3	61.60	62.30	1	5,774	0.02%
2018/11/06	10	61.09	13	61.53	62.20	-3	5,779	-0.05%
2018/11/05	0	0.00	1	60.50	61.90	-1	5,828	-0.02%
2018/11/02	1	61.30	5	61.14	60.90	-4	5,955	-0.07%
2018/11/01	12	58.60	2	56.75	59.30	10	6,096	0.16%
2018/10/31	2	55.00	7	56.30	57.00	-5	6,033	-0.08%
2018/10/30	0	0.00	8	53.25	52.90	-8	5,892	-0.14%
2018/10/29	2	51.50	0	0.00	51.50	2	5,897	0.03%
2018/10/26	2	50.95	1	52.00	49.90	1	5,844	0.02%
2018/10/25	8	50.64	2	49.60	49.50	6	5,769	0.10%
2018/10/24	2	53.40	0	0.00	55.00	2	5,665	0.04%
2018/10/23	2	56.30	0	0.00	56.30	2	5,639	0.04%
2018/10/19	1	56.00	1	57.20	59.70	0	5,642	0.00%
2018/10/18	6	58.05	0	0.00	57.20	6	5,681	0.11%
2018/10/16	6	57.58	0	0.00	55.70	6	5,704	0.11%
2018/10/12	2	55.60	0	0.00	57.30	2	5,717	0.03%
2018/10/09	5	59.54	0	0.00	60.00	5	5,686	0.09%
2018/10/08	5	61.40	2	61.90	61.00	3	5,598	0.05%
2018/10/05	2	61.10	2	62.40	62.80	0	5,535	0.00%
2018/10/02	1	67.90	5	67.60	68.00	-4	5,458	-0.07%
2018/09/28	1	68.00	0	0.00	68.00	1	5,512	0.02%
2018/09/27	1	67.20	3	68.20	68.20	-2	5,478	-0.04%
2018/09/26	3	68.23	0	0.00	68.50	3	5,465	0.05%
2018/09/21	1	70.10	6	69.18	70.30	-5	5,532	-0.09%
2018/09/20	0	0.00	2	66.50	66.70	-2	5,466	-0.04%
2018/09/18	4	64.55	1	65.00	64.00	3	5,493	0.05%
2018/09/14	0	0.00	1	64.50	66.10	-1	5,407	-0.02%
2018/09/13	1	61.60	0	0.00	63.30	1	5,329	0.02%
2018/09/12	8	62.93	0	0.00	61.70	8	5,295	0.15%
2018/09/11	4	64.70	0	0.00	64.70	4	5,282	0.08%
2018/09/10	2	66.65	0	0.00	64.70	2	5,271	0.04%
2018/09/06	3	71.13	0	0.00	70.10	3	5,357	0.06%
2018/09/05	9	73.38	2	72.80	72.40	7	5,544	0.13%
2018/09/04	0	0.00	6	74.42	74.00	-6	5,571	-0.11%
2018/09/03	6	73.77	0	0.00	73.40	6	5,657	0.11%
2018/08/31	0	0.00	3	75.13	74.50	-3	5,622	-0.05%
2018/08/30	4	73.90	2	72.90	73.60	2	5,551	0.04%
2018/08/29	5	75.38	1	77.10	75.50	4	5,472	0.07%
2018/08/28	3	75.80	3	76.27	76.00	0	5,378	0.00%
2018/08/27	0	0.00	4	72.65	74.00	-4	5,327	-0.08%
2018/08/24	5	71.92	0	0.00	70.80	5	5,337	0.09%
2018/08/22	3	74.00	0	0.00	74.10	3	5,362	0.06%
2018/08/17	1	75.10	0	0.00	75.10	1	5,358	0.02%
2018/08/15	2	75.90	0	0.00	74.10	2	5,321	0.04%
2018/08/13	4	78.63	0	0.00	76.90	4	5,262	0.08%
2018/08/10	1	81.90	1	83.00	82.30	0	5,200	0.00%
2018/08/08	4	81.28	3	81.93	83.10	1	4,918	0.02%
2018/07/31	2	77.70	7	77.61	78.00	-5	4,434	-0.11%
2018/07/30	1	74.80	0	0.00	77.20	1	4,391	0.02%
2018/07/27	0	0.00	1	74.60	75.00	-1	4,377	-0.02%
2018/07/25	11	75.20	5	75.30	76.50	6	4,318	0.14%
2018/07/24	0	0.00	1	73.20	73.70	-1	4,246	-0.02%
2018/07/23	0	0.00	3	71.10	70.10	-3	4,160	-0.07%
2018/07/19	0	0.00	1	70.70	70.90	-1	4,112	-0.02%
2018/07/18	1	72.00	5	71.50	69.00	-4	4,088	-0.10%
2018/07/16	0	0.00	1	69.70	69.50	-1	4,021	-0.02%
2018/07/11	0	0.00	3	67.50	67.00	-3	4,009	-0.07%
2018/07/09	0	0.00	4	67.40	68.00	-4	3,927	-0.10%
2018/07/06	2	64.65	0	0.00	64.50	2	3,900	0.05%
2018/07/05	2	66.00	1	66.20	66.00	1	3,880	0.03%
2018/06/25	0	0.00	1	68.50	69.00	-1	4,044	-0.02%
2018/06/22	0	0.00	2	68.50	68.50	-2	4,093	-0.05%
2018/06/21	2	67.30	0	0.00	68.10	2	4,062	0.05%
2018/06/19	6	66.22	0	0.00	66.00	6	3,962	0.15%
2018/06/15	0	0.00	1	68.90	69.30	-1	3,885	-0.03%
2018/06/13	2	71.55	2	70.70	70.40	0	3,608	0.00%
2018/06/12	1	67.80	0	0.00	67.20	1	3,365	0.03%
2018/06/11	0	0.00	5	68.50	69.70	-5	3,296	-0.15%
2018/06/06	0	0.00	1	65.50	65.70	-1	3,178	-0.03%
2018/06/01	2	68.50	1	65.40	65.10	1	3,180	0.03%
2018/05/30	0	0.00	1	65.30	64.50	-1	3,035	-0.03%
2018/05/29	0	0.00	1	64.60	66.00	-1	3,012	-0.03%
2018/05/28	1	64.00	0	0.00	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	0	0.00	1	62.90	63.50	-1	3,001	-0.03%
2018/05/23	1	62.10	0	0.00	62.00	1	2,982	0.03%
2018/05/15	1	62.40	1	63.10	62.40	0	3,198	0.00%
2018/04/30	0	0.00	1	60.50	60.40	-1	3,317	-0.03%
2018/04/26	0	0.00	1	61.40	59.50	-1	3,361	-0.03%
2018/04/20	3	62.83	0	0.00	62.80	3	3,776	0.08%
2018/04/18	0	0.00	1	64.00	64.20	-1	3,716	-0.03%
2018/04/17	0	0.00	2	63.70	63.50	-2	3,697	-0.05%
2018/04/16	1	62.90	2	63.65	63.20	-1	3,706	-0.03%
2018/04/13	2	63.80	0	0.00	63.40	2	3,719	0.05%
2018/04/12	0	0.00	1	64.30	64.00	-1	3,727	-0.03%
2018/04/11	2	63.70	0	0.00	64.00	2	3,777	0.05%
2018/04/09	4	63.53	2	63.90	63.50	2	3,787	0.05%
2018/03/31	1	68.30	6	67.70	67.00	-5	3,746	-0.13%
2018/03/30	6	66.83	7	66.03	66.90	-1	3,619	-0.03%
2018/03/29	2	63.50	0	0.00	63.50	2	3,427	0.06%
2018/03/28	4	63.75	0	0.00	64.10	4	3,421	0.12%
2018/03/27	0	0.00	13	63.76	64.70	-13	3,391	-0.38%
2018/03/23	5	62.70	1	63.00	62.00	4	3,321	0.12%
2018/03/21	1	64.40	0	0.00	64.40	1	3,288	0.03%
2018/03/20	0	0.00	5	65.00	64.40	-5	3,365	-0.15%
2018/03/19	0	0.00	1	64.30	64.40	-1	3,389	-0.03%
2018/03/14	0	0.00	5	64.30	63.70	-5	3,455	-0.14%
2018/03/09	1	63.90	0	0.00	64.00	1	3,665	0.03%
2018/02/27	1	61.00	0	0.00	61.00	1	3,851	0.03%
2018/02/07	0	0.00	1	61.10	59.70	-1	4,347	-0.02%
2018/02/06	2	59.25	1	59.80	60.20	1	4,368	0.02%
2018/02/05	1	62.50	1	63.70	63.50	0	4,307	0.00%
2018/01/31	0	0.00	1	65.80	65.80	-1	4,468	-0.02%
2018/01/29	0	0.00	1	64.30	64.40	-1	4,390	-0.02%
2018/01/26	7	63.47	1	63.40	63.70	6	4,362	0.14%
2018/01/25	5	64.88	0	0.00	64.80	5	4,320	0.12%
2018/01/24	3	66.00	0	0.00	66.00	3	4,275	0.07%
2018/01/23	2	66.50	2	66.20	66.00	0	4,269	0.00%
2018/01/22	2	67.90	0	0.00	67.30	2	4,231	0.05%
2018/01/19	3	68.00	0	0.00	68.10	3	4,250	0.07%
2018/01/04	1	65.40	0	0.00	66.00	1	3,654	0.03%
2018/01/02	3	64.47	2	62.60	63.00	1	3,575	0.03%