世界 (5347)-中國信託-文心券商分點個股進出

台股 » 個股 » 世界 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世界

(5347)

可現股當沖

股價
118.0
漲跌
▼0.5
漲幅
-0.42%
成交量
6,921張
產業
上櫃半導體類股
1107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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/05	6.1	119.16	3.5	121.79	118.50	2.6	15,716	0.02%
2024/09/04	3	119.67	20.2	120.39	121.00	-17.2	16,108	-0.11%
2024/09/03	0	0.00	2	124.00	120.50	-2	16,461	-0.01%
2024/09/02	2.5	124.30	3	123.83	125.00	-0.5	17,478	0.00%
2024/08/30	1	122.00	2	122.25	123.00	-1	17,792	-0.01%
2024/08/29	9	121.94	1	121.00	122.00	8	18,353	0.04%
2024/08/28	10	121.90	1	121.50	121.50	9	18,992	0.05%
2024/08/27	2	120.50	17	121.29	122.50	-15	19,596	-0.08%
2024/08/26	3	120.17	1	119.00	119.00	2	20,056	0.01%
2024/08/23	1	120.00	1	121.00	122.00	0	20,164	0.00%
2024/08/22	3	118.67	0.1	118.50	118.50	3	20,209	0.01%
2024/08/21	15	120.53	2.5	121.59	119.00	12.6	20,275	0.06%
2024/08/20	6.8	127.54	3	126.17	124.50	3.8	20,283	0.02%
2024/08/19	10.3	125.11	40.5	123.84	126.00	-30.3	20,286	-0.15%
2024/08/16	18	119.47	24	120.67	119.50	-6	20,113	-0.03%
2024/08/15	0	0.00	0.2	118.50	117.00	-0.2	20,196	0.00%
2024/08/14	2	119.00	44	119.57	119.00	-42	20,398	-0.21%
2024/08/13	7.2	120.13	0	0.00	119.50	7.2	20,659	0.03%
2024/08/12	14	120.50	14.7	121.53	120.50	-0.7	20,703	0.00%
2024/08/09	7	119.57	7	120.21	118.50	0	20,649	0.00%
2024/08/08	3	117.17	2	117.00	117.00	1	20,653	0.00%
2024/08/07	17	118.76	8.1	119.06	119.00	9	20,713	0.04%
2024/08/06	19.1	116.95	25	115.86	119.00	-6	20,653	-0.03%
2024/08/05	12	114.08	19.2	112.14	117.50	-7.2	20,534	-0.04%
2024/08/02	7	115.86	13.2	116.76	117.50	-6.2	20,317	-0.03%
2024/08/01	15	118.73	22	120.09	118.00	-7	20,323	-0.03%
2024/07/31	24	115.25	14	117.00	116.50	10	20,485	0.05%
2024/07/30	4	112.50	28	117.88	120.00	-24	21,139	-0.11%
2024/07/29	2	113.00	0.2	115.00	114.50	1.8	21,089	0.01%
2024/07/26	3.5	110.67	1	113.00	112.50	2.5	21,301	0.01%
2024/07/23	7.5	115.02	0.2	115.50	115.50	7.3	21,139	0.03%
2024/07/22	0.3	116.70	0.2	117.00	115.50	0.1	21,076	0.00%
2024/07/19	13	118.08	7	119.29	118.50	6	21,110	0.03%
2024/07/18	3.1	118.00	4	119.50	120.50	-0.9	21,011	0.00%
2024/07/17	3.1	119.53	6	120.58	121.00	-2.9	20,969	-0.01%
2024/07/16	11.5	119.02	8	118.50	119.50	3.5	21,091	0.02%
2024/07/15	7	120.93	11	121.32	122.50	-4	20,989	-0.02%
2024/07/12	25	118.68	21.5	118.63	121.50	3.5	20,982	0.02%
2024/07/11	7	122.72	1.1	122.55	122.50	5.9	20,766	0.03%
2024/07/10	52	123.09	3	124.67	122.00	49	20,855	0.23%
2024/07/09	18.1	124.25	10	124.30	123.00	8.1	20,792	0.04%
2024/07/08	10	123.20	48	124.36	123.00	-38	20,678	-0.18%
2024/07/05	30.1	126.35	29	125.41	124.50	1.1	20,500	0.01%
2024/07/04	34.9	122.51	28	121.21	120.50	6.9	20,178	0.03%
2024/07/03	80.5	138.30	25.3	139.67	131.00	55.2	19,570	0.28%
2024/07/02	54.1	144.02	20	143.13	142.00	34.1	19,054	0.18%
2024/07/01	13.1	138.17	26.2	140.42	142.00	-13.1	18,310	-0.07%
2024/06/28	3	126.50	40.2	127.51	129.50	-37.2	17,611	-0.21%
2024/06/27	12	117.33	3.6	117.58	118.00	8.5	17,410	0.05%
2024/06/26	4.5	120.50	2	121.25	121.50	2.5	17,396	0.01%
2024/06/25	47	119.46	30	118.00	118.50	17	17,422	0.10%
2024/06/24	21.1	119.50	16	120.50	121.50	5.1	17,530	0.03%
2024/06/21	23.2	121.75	8	122.25	122.50	15.2	17,539	0.09%
2024/06/20	13	127.31	18	127.25	126.50	-5	17,736	-0.03%
2024/06/19	36	124.22	56	125.56	127.00	-20	17,780	-0.11%
2024/06/18	32.2	118.93	91.4	118.10	121.50	-59.2	18,085	-0.33%
2024/06/17	4	111.50	6	111.75	111.00	-2	18,598	-0.01%
2024/06/14	83.1	111.25	34	111.60	110.00	49.1	18,850	0.26%
2024/06/13	37.1	119.46	42.8	117.52	114.50	-5.7	18,851	-0.03%
2024/06/12	13.1	114.31	31.1	113.88	115.50	-18	18,704	-0.10%
2024/06/11	14.1	109.86	22	110.80	112.50	-8	19,188	-0.04%
2024/06/07	6	108.67	23.2	108.84	111.00	-17.2	19,416	-0.09%
2024/06/06	61.3	100.38	90.2	102.24	105.50	-28.8	18,899	-0.15%
2024/06/04	12	102.92	14	104.18	103.00	-2	18,149	-0.01%
2024/06/03	41.1	102.67	29	102.64	103.50	12.1	17,826	0.07%
2024/05/31	9	106.56	9.1	107.11	107.50	-0.1	17,224	0.00%
2024/05/30	13	105.03	24.3	105.51	106.50	-11.3	16,598	-0.07%
2024/05/29	8	102.71	20	104.50	101.00	-12	16,069	-0.07%
2024/05/28	12	100.32	4.5	100.20	99.90	7.5	15,609	0.05%
2024/05/27	6	102.00	7	102.86	101.00	-1	15,556	-0.01%
2024/05/24	3.1	99.58	2	101.50	100.50	1.1	15,545	0.01%
2024/05/23	6	101.33	4	101.00	101.00	2	15,493	0.01%
2024/05/22	5.1	101.23	16	101.47	101.00	-10.9	15,393	-0.07%
2024/05/21	5.1	97.84	0.2	98.50	98.90	4.9	15,219	0.03%
2024/05/20	3.8	97.94	5	98.66	98.90	-1.2	15,157	-0.01%
2024/05/17	4.6	96.89	27	97.41	98.20	-22.4	15,014	-0.15%
2024/05/16	12.4	94.87	25	95.28	96.00	-12.7	14,829	-0.09%
2024/05/15	4	92.58	6	92.65	92.10	-2	14,586	-0.01%
2024/05/14	4	92.27	5	92.34	92.10	-1	14,614	-0.01%
2024/05/13	2	91.15	1	92.86	92.90	1	14,693	0.01%
2024/05/10	1	90.50	5.1	90.80	92.00	-4.1	14,685	-0.03%
2024/05/09	5	89.58	8	89.24	89.10	-3	14,594	-0.02%
2024/05/08	7.5	91.85	5	91.42	91.00	2.5	14,585	0.02%
2024/05/07	3	92.50	15	92.81	93.20	-12	14,477	-0.08%
2024/05/06	4	92.65	1	92.10	92.10	3	14,391	0.02%
2024/05/03	28	92.67	27	92.82	92.80	1	14,275	0.01%
2024/05/02	37	93.31	71.2	92.32	93.90	-34.2	14,054	-0.24%
2024/04/30	57	87.17	51	86.60	86.00	6	13,191	0.05%
2024/04/29	4	87.75	33.2	86.38	88.60	-29.2	13,068	-0.22%
2024/04/26	1	84.20	1	84.00	83.00	0	12,848	0.00%
2024/04/25	2	83.70	3	84.40	83.30	-1	13,003	-0.01%
2024/04/24	6	83.28	24.1	84.48	85.40	-18.1	13,050	-0.14%
2024/04/23	3.2	81.91	10	82.30	82.30	-6.8	12,963	-0.05%
2024/04/22	6.1	80.91	4	80.90	81.20	2.1	12,978	0.02%
2024/04/19	29	82.13	7	82.23	81.20	22	12,842	0.17%
2024/04/18	1	85.10	9	85.74	86.30	-8	12,613	-0.06%
2024/04/17	5	83.92	1	84.70	84.70	4	12,497	0.03%
2024/04/16	21	83.20	17.1	83.19	83.10	3.9	12,400	0.03%
2024/04/15	12	84.95	0	0.00	84.90	12	12,279	0.10%
2024/04/12	15	88.03	6.1	88.26	87.70	8.9	12,146	0.07%
2024/04/11	3	86.60	2	86.90	88.00	1	12,086	0.01%
2024/04/10	1.3	86.87	1	87.40	86.90	0.3	11,971	0.00%
2024/04/09	4	86.78	14	87.45	87.10	-10	11,937	-0.08%
2024/04/08	6	85.62	1	85.60	86.10	5	11,879	0.04%
2024/04/03	3	84.53	1	85.10	85.00	2	11,878	0.02%
2024/04/02	3	85.27	0	0.00	84.80	3	11,948	0.03%
2024/04/01	6	84.90	0	0.00	84.60	6	12,193	0.05%
2024/03/29	1	83.80	4.2	86.05	85.50	-3.2	12,083	-0.03%
2024/03/28	3	85.80	1	86.70	84.80	2	11,766	0.02%
2024/03/27	2	85.00	3	85.70	86.20	-1	11,713	-0.01%
2024/03/26	8	86.83	11.2	86.18	85.10	-3.2	11,645	-0.03%
2024/03/25	13	86.53	17.9	86.67	86.30	-4.9	11,427	-0.04%
2024/03/22	35.2	87.90	29	87.90	87.90	6.2	11,365	0.05%
2024/03/21	7	89.79	12	89.96	89.80	-5	10,946	-0.05%
2024/03/20	26.5	90.63	121.1	90.92	89.70	-94.6	10,714	-0.88%	大賣/
2024/03/19	30.1	88.99	49.6	88.85	90.80	-19.6	10,121	-0.19%
2024/03/18	5	84.36	31.1	85.18	84.80	-26.1	9,386	-0.28%
2024/03/15	7.2	83.70	15	83.41	83.90	-7.9	9,116	-0.09%
2024/03/14	14.1	82.38	27	82.75	82.40	-12.9	8,838	-0.15%
2024/03/13	31	84.52	59.3	84.10	82.70	-28.3	8,627	-0.33%
2024/03/12	23	79.56	114.4	78.42	81.20	-91.4	7,739	-1.18%	大賣/
2024/03/11	10	73.78	1	73.40	73.90	9	7,115	0.13%
2024/03/08	47	74.23	28.2	75.43	74.20	18.9	7,449	0.25%
2024/03/07	7	73.30	2	73.10	73.10	5	7,395	0.07%
2024/03/06	1	72.50	3.3	72.58	72.80	-2.3	7,738	-0.03%
2024/03/05	3.4	72.74	5	72.82	72.60	-1.6	8,252	-0.02%
2024/03/04	4	73.38	12	73.42	73.50	-8	8,703	-0.09%
2024/03/01	4	72.68	1.5	72.80	72.60	2.5	9,179	0.03%
2024/02/29	1	71.60	9	71.53	72.20	-8	9,902	-0.08%
2024/02/27	1	72.51	1	72.90	72.00	0	10,878	0.00%
2024/02/26	1	72.50	0	0.00	72.20	1	11,785	0.01%
2024/02/23	2	73.05	2	73.35	72.90	0	12,337	0.00%
2024/02/22	1	73.90	0.1	74.00	73.80	0.9	12,910	0.01%
2024/02/21	3	73.90	2	73.80	73.50	1	13,364	0.01%
2024/02/20	4	74.83	1	74.80	74.30	3	13,533	0.02%
2024/02/19	0	0.00	3	74.53	75.30	-3	13,646	-0.02%
2024/02/16	13	74.39	8.5	74.45	74.80	4.5	13,746	0.03%
2024/02/15	7	73.61	30	73.83	73.90	-23	13,852	-0.17%
2024/02/05	3	72.90	6	73.10	73.50	-3	13,811	-0.02%
2024/02/02	0	0.00	1	72.70	72.60	-1	13,767	-0.01%
2024/02/01	3	72.57	0	0.00	72.50	3	14,010	0.02%
2024/01/31	2	73.40	1	72.90	73.50	1	14,280	0.01%
2024/01/30	3	73.57	3.8	73.53	73.10	-0.8	14,228	-0.01%
2024/01/29	0	74.80	0.5	74.60	74.70	-0.5	14,265	0.00%
2024/01/26	12	75.22	7	75.31	74.80	5	14,319	0.03%
2024/01/25	4	76.10	2	75.70	76.30	2	14,328	0.01%
2024/01/24	0	0.00	2	74.85	75.00	-2	14,305	-0.01%
2024/01/23	5.3	74.27	4	74.63	74.90	1.3	14,351	0.01%
2024/01/22	20.1	73.83	10	73.80	73.50	10.1	14,345	0.07%
2024/01/19	20.2	74.78	13.2	75.18	74.40	7	14,281	0.05%
2024/01/18	11.3	72.48	16	72.85	72.70	-4.7	14,140	-0.03%
2024/01/17	34	73.86	5	73.68	73.90	29	14,076	0.21%
2024/01/16	2.5	75.49	5.3	76.90	76.00	-2.9	13,957	-0.02%
2024/01/15	2.1	77.76	1	77.70	77.80	1.1	13,883	0.01%
2024/01/12	11.2	78.14	4	77.90	77.50	7.2	13,946	0.05%
2024/01/11	1	79.10	0	0.00	79.40	1	13,921	0.01%
2024/01/10	0	0.00	3	78.70	79.10	-3	14,007	-0.02%
2024/01/09	1	78.00	8	78.39	78.60	-7	14,064	-0.05%
2024/01/08	11	78.55	24	78.34	78.10	-13	14,142	-0.09%
2024/01/05	4	79.05	13.7	78.93	78.60	-9.7	14,333	-0.07%
2024/01/04	7.4	78.09	4	78.10	78.50	3.4	14,439	0.02%
2024/01/03	3	78.17	4	78.10	78.30	-1	14,488	-0.01%
2024/01/02	9.1	80.16	5.5	80.49	79.70	3.6	14,447	0.03%
2023/12/29	3.1	81.11	4	81.33	81.50	-0.9	14,443	-0.01%
2023/12/28	16.1	81.07	14.1	80.99	81.10	1.9	14,403	0.01%
2023/12/27	27	79.49	22	79.88	81.00	5	14,295	0.03%
2023/12/26	1	78.50	11.2	78.43	78.50	-10.2	14,049	-0.07%
2023/12/22	2	77.90	0.2	77.80	78.20	1.8	14,148	0.01%
2023/12/21	5.5	77.80	4	77.35	77.40	1.5	14,130	0.01%
2023/12/20	0	0.00	1.1	77.90	78.20	-1.1	14,140	-0.01%
2023/12/19	7.4	76.90	15	77.25	77.20	-7.6	14,108	-0.05%
2023/12/18	5	78.86	3	78.80	78.90	2	13,998	0.01%
2023/12/15	2	79.85	0.4	79.95	79.80	1.6	13,984	0.01%
2023/12/14	4.2	79.70	1	80.00	80.00	3.2	13,921	0.02%
2023/12/13	15.3	79.46	17	79.66	79.40	-1.7	13,861	-0.01%
2023/12/12	13	79.19	2.5	79.14	79.60	10.5	13,775	0.08%
2023/12/11	18.1	78.76	16	78.39	78.60	2.1	13,729	0.02%
2023/12/08	4	78.65	13.3	78.73	78.70	-9.3	13,717	-0.07%
2023/12/07	7.3	77.85	6	78.25	77.70	1.3	13,677	0.01%
2023/12/06	22.5	78.03	5	78.20	77.50	17.5	13,573	0.13%
2023/12/05	83.6	78.80	46	78.04	77.80	37.6	13,430	0.28%
2023/12/04	23.7	80.96	26.3	81.04	80.90	-2.6	13,054	-0.02%
2023/12/01	23.5	78.63	4	79.00	78.90	19.5	12,759	0.15%
2023/11/30	27.1	80.06	16	80.69	79.80	11.1	12,367	0.09%
2023/11/29	15.5	80.07	6.5	80.62	79.50	9	11,940	0.08%
2023/11/28	41.1	80.08	27	80.16	79.10	14.1	11,527	0.12%
2023/11/27	61	81.99	31	80.87	79.70	30	11,025	0.27%
2023/11/24	50.4	86.41	57	86.69	85.50	-6.6	10,300	-0.06%
2023/11/23	48.4	83.89	33.2	84.14	83.40	15.2	9,265	0.16%
2023/11/22	7	79.11	16.1	80.58	81.10	-9.1	8,342	-0.11%
2023/11/21	42	78.98	10.4	79.19	78.70	31.6	7,853	0.40%
2023/11/20	19.7	77.65	53.2	76.20	78.00	-33.5	7,333	-0.46%
2023/11/17	8	73.56	8	73.50	73.80	0	6,902	0.00%
2023/11/16	7	72.24	1	72.50	72.90	6	6,770	0.09%
2023/11/15	20	71.55	12.1	71.57	71.60	7.9	6,740	0.12%
2023/11/14	2	70.50	5	71.12	71.20	-3	6,718	-0.04%
2023/11/13	1	68.70	3	68.80	68.90	-2	6,563	-0.03%
2023/11/10	2	67.65	1	68.10	68.10	1	6,522	0.02%
2023/11/09	29.8	67.99	11	68.24	67.50	18.8	6,437	0.29%
2023/11/08	5	69.62	1	69.80	69.70	4	6,160	0.06%
2023/11/06	4	73.03	0	0.00	73.10	4	5,914	0.07%
2023/11/03	0	0.00	18	72.10	72.20	-18	5,838	-0.31%
2023/11/02	0	0.00	12.2	72.53	72.90	-12.2	5,827	-0.21%
2023/11/01	0.2	71.50	4	71.55	71.60	-3.8	5,822	-0.07%
2023/10/31	28	70.64	0	0.00	70.10	28	5,846	0.48%
2023/10/30	1.1	70.38	2	71.00	70.40	-0.9	5,916	-0.01%
2023/10/26	7	71.84	0	0.00	71.30	7	5,970	0.12%
2023/10/25	0	72.60	7	74.36	74.40	-7	5,918	-0.12%
2023/10/24	5	72.98	4.1	74.09	72.80	0.9	5,896	0.01%
2023/10/23	3	73.63	1	74.00	73.00	2	5,894	0.03%
2023/10/20	3	73.70	2	73.60	73.60	1	5,910	0.02%
2023/10/19	1	74.00	3	74.60	74.50	-2	5,914	-0.03%
2023/10/18	10	74.15	2	74.15	74.00	8	5,959	0.13%
2023/10/17	20.2	74.65	3.3	74.50	74.50	16.9	5,934	0.28%
2023/10/16	1.6	73.23	1	75.50	72.70	0.6	5,903	0.01%
2023/10/13	12.4	75.56	7.1	75.74	75.40	5.3	5,828	0.09%
2023/10/12	3.1	72.92	2	73.88	74.20	1	5,629	0.02%
2023/10/11	1.1	71.28	2	70.80	70.80	-1	5,533	-0.02%
2023/10/06	1.3	70.80	0	0.00	70.70	1.3	5,485	0.02%
2023/10/05	2	71.45	2	71.80	71.90	0	5,494	0.00%
2023/10/04	0.1	70.00	2	69.45	70.00	-1.9	5,403	-0.03%
2023/10/03	0	0.00	1	69.30	69.10	-1	5,410	-0.02%
2023/10/02	2	68.70	2	68.60	69.10	0	5,492	0.00%
2023/09/27	1	67.60	0	0.00	67.80	1	5,594	0.02%
2023/09/26	0	68.60	4	68.27	68.00	-4	5,588	-0.07%
2023/09/25	1	69.00	0	0.00	69.50	1	5,608	0.02%
2023/09/21	1	69.60	1	69.60	69.60	0	5,642	0.00%
2023/09/20	6	69.72	0	0.00	69.30	6	5,655	0.11%
2023/09/19	0.6	70.90	5	70.80	70.40	-4.4	5,661	-0.08%
2023/09/18	2	71.40	1	71.30	71.20	1	5,684	0.02%
2023/09/15	9	71.96	0	0.00	72.00	9	5,699	0.16%
2023/09/14	0	0.00	5	71.86	71.80	-5	5,719	-0.09%
2023/09/13	4.3	71.31	0	0.00	71.40	4.3	5,692	0.08%
2023/09/12	8	70.45	2	70.95	71.30	6	5,705	0.11%
2023/09/11	1	68.80	0	0.00	68.90	1	5,652	0.02%
2023/09/08	0	0.00	2	69.20	69.20	-2	5,650	-0.04%
2023/09/06	2.1	70.45	2	70.10	70.30	0.1	5,635	0.00%
2023/09/05	3	70.33	10	70.20	70.50	-7	5,616	-0.12%
2023/09/04	6	70.59	0	0.00	70.80	6	5,597	0.11%
2023/09/01	11.8	69.65	1	69.90	69.60	10.8	5,535	0.19%
2023/08/31	1	68.30	0	0.00	68.30	1	5,478	0.02%
2023/08/30	8	69.16	0	0.00	69.20	8	5,435	0.15%
2023/08/29	2	68.55	0	0.00	68.50	2	5,443	0.04%
2023/08/28	0	0.00	1.5	68.27	68.30	-1.5	5,436	-0.03%
2023/08/25	1.6	67.64	1	68.10	67.80	0.6	5,384	0.01%
2023/08/24	12.6	69.02	0	0.00	68.80	12.6	5,302	0.24%
2023/08/23	1	68.40	1	68.50	68.40	0	5,261	0.00%
2023/08/22	4.1	68.73	1	68.40	68.50	3.1	5,304	0.06%
2023/08/21	3	68.57	4	70.05	68.70	-1	5,228	-0.02%
2023/08/16	0	0.00	5	71.20	71.20	-5	4,970	-0.10%
2023/08/15	4	72.30	0	0.00	71.80	4	4,949	0.08%
2023/08/14	4	72.40	0	0.00	72.00	4	4,985	0.08%
2023/08/11	3	73.63	0	0.00	72.60	3	4,947	0.06%
2023/08/10	3	73.90	9	72.82	74.00	-6	4,956	-0.12%
2023/08/09	1	74.40	0	0.00	74.30	1	4,846	0.02%
2023/08/08	13.1	75.75	1	74.60	74.60	12.1	4,848	0.25%
2023/08/04	0.1	75.90	0	0.00	75.50	0.1	4,756	0.00%
2023/08/02	7.1	76.02	6	76.12	75.70	1.1	4,685	0.02%
2023/08/01	1	78.39	3	78.47	78.40	-2	4,539	-0.04%
2023/07/31	3	77.20	0	0.00	77.30	3	4,481	0.07%
2023/07/28	9	77.29	2	77.20	77.20	7	4,496	0.16%
2023/07/27	1.4	76.71	1	76.60	76.70	0.4	4,521	0.01%
2023/07/26	3	76.33	3	76.17	75.60	0	4,515	0.00%
2023/07/25	5	76.96	0	0.00	77.00	5	4,505	0.11%
2023/07/24	3	77.50	1	77.30	77.60	2	4,472	0.05%
2023/07/21	9.4	78.38	0.5	78.70	78.00	8.9	4,464	0.20%
2023/07/20	0	79.90	2	80.30	80.20	-2	4,399	-0.04%
2023/07/19	26	81.18	2	80.85	80.00	24	4,371	0.55%
2023/07/18	1	81.00	0	0.00	80.80	1	4,387	0.02%
2023/07/17	9.1	81.40	0	0.00	81.30	9.1	4,426	0.21%
2023/07/14	0	0.00	1	81.20	80.80	-1	4,500	-0.02%
2023/07/13	5.1	79.31	0.2	79.80	79.70	4.9	4,465	0.11%
2023/07/12	3	80.20	0	0.00	80.00	3	4,442	0.07%
2023/07/11	3	80.93	1	81.10	81.60	2	4,422	0.05%
2023/07/10	13.2	80.92	1	80.10	80.00	12.2	4,428	0.28%
2023/07/07	8.5	81.53	2	81.25	80.50	6.5	4,407	0.15%
2023/07/06	49.1	82.25	10	83.25	83.50	39.1	4,317	0.91%
2023/07/05	10.1	83.89	0	0.00	83.70	10.1	4,229	0.24%
2023/07/04	5	88.20	0	0.00	88.30	5	4,126	0.12%
2023/07/03	5	88.60	8	88.04	87.70	-3	4,090	-0.07%
2023/06/30	0.2	87.50	2	87.00	88.00	-1.8	4,064	-0.04%
2023/06/28	2	86.60	0	0.00	86.20	2	4,087	0.05%
2023/06/27	9.1	87.38	0	0.00	87.00	9.1	4,096	0.22%
2023/06/26	6.2	87.34	0	0.00	87.00	6.2	4,165	0.15%
2023/06/21	2	88.90	3	89.40	88.20	-1	4,186	-0.02%
2023/06/20	12	88.34	0	0.00	88.10	12	4,293	0.28%
2023/06/19	12	89.33	14	90.09	89.30	-2	4,273	-0.05%
2023/06/16	3.1	90.99	0	0.00	90.30	3.1	4,285	0.07%
2023/06/15	0.3	92.90	0.2	92.90	92.90	0.1	4,260	0.00%
2023/06/14	1	92.50	1.1	93.11	92.90	-0.1	4,374	0.00%
2023/06/13	2.1	93.37	1.1	92.76	92.50	1.1	4,360	0.02%
2023/06/12	1.1	93.27	0	0.00	93.00	1.1	4,330	0.02%
2023/06/09	3	93.60	3	93.20	93.40	0	4,346	0.00%
2023/06/08	1	93.00	0	0.00	93.00	1	4,341	0.02%
2023/06/07	0.1	94.40	9	94.09	94.80	-8.9	4,381	-0.20%
2023/06/06	4.2	91.46	0	0.00	91.30	4.2	4,377	0.10%
2023/06/05	1	92.90	2	93.00	92.70	-1	4,373	-0.02%
2023/06/02	27	90.77	2	91.15	91.90	25	4,363	0.57%
2023/06/01	8	92.03	0	0.00	91.60	8	4,368	0.18%
2023/05/31	22	93.15	0	0.00	92.90	22	4,405	0.50%
2023/05/30	20.6	93.50	0	0.00	93.80	20.6	4,393	0.47%
2023/05/29	3.1	94.61	4.1	94.85	94.10	-1	4,419	-0.02%
2023/05/26	37	93.61	9	93.27	92.80	28	4,503	0.62%
2023/05/25	0	0.00	0.1	90.40	90.40	-0.1	4,492	0.00%
2023/05/24	1	90.00	1	90.30	90.20	0	4,683	0.00%
2023/05/19	2.3	90.02	1	90.70	89.80	1.3	4,853	0.03%
2023/05/18	21	91.25	29	91.07	90.80	-8	4,914	-0.16%
2023/05/16	2	90.70	1	90.90	90.30	1	5,100	0.02%
2023/05/15	0	89.60	0	0.00	90.00	0	5,183	0.00%
2023/05/11	0	0.00	1	89.80	90.00	-1	5,359	-0.02%
2023/05/09	0	0.00	1	89.80	90.00	-1	5,507	-0.02%
2023/05/08	3	89.93	1	89.60	89.80	2	5,594	0.04%
2023/05/05	1	89.60	0	0.00	89.70	1	5,685	0.02%
2023/05/04	9	88.54	8	88.88	89.30	1	5,810	0.02%
2023/05/03	8	88.35	8	88.35	88.20	0	5,880	0.00%
2023/05/02	1	87.20	1	86.20	87.50	0	6,204	0.00%
2023/04/28	0	87.10	0	0.00	86.70	0	6,490	0.00%
2023/04/27	2	85.90	0	0.00	85.60	2	6,575	0.03%
2023/04/26	3	85.60	3	86.03	85.50	0	6,624	0.00%
2023/04/25	0	0.00	1	89.40	87.00	-1	6,709	-0.01%
2023/04/24	2.2	90.02	3.4	89.03	88.90	-1.2	6,824	-0.02%
2023/04/21	2	89.95	2	90.30	90.20	0	6,869	0.00%
2023/04/20	1	90.80	5	90.56	90.30	-4	6,978	-0.06%
2023/04/19	1	92.20	1	92.60	90.90	0	7,214	0.00%
2023/04/18	1	92.90	5	92.78	92.10	-4	7,596	-0.05%
2023/04/17	5	93.86	0	0.00	93.80	5	7,735	0.06%
2023/04/14	4	94.35	3	95.00	94.60	1	7,735	0.01%
2023/04/13	1	94.00	0	0.00	94.00	1	7,704	0.01%
2023/04/12	1.1	94.31	0	0.00	94.30	1.1	7,684	0.01%
2023/04/11	2	94.55	1	94.90	94.90	1	7,706	0.01%
2023/04/10	2	95.65	23	95.36	94.60	-21	7,762	-0.27%
2023/04/07	2	96.15	1	95.80	95.70	1	7,768	0.01%
2023/04/06	3	96.53	0	0.00	95.90	3	7,777	0.04%
2023/03/31	2	97.15	1	96.90	96.90	1	7,782	0.01%
2023/03/30	4	96.55	5	97.58	97.50	-1	7,815	-0.01%
2023/03/29	2	97.05	1.2	96.28	96.00	0.8	7,814	0.01%
2023/03/28	3	98.07	4	99.63	98.90	-1	7,825	-0.01%
2023/03/27	7	99.54	10	99.80	99.00	-3	7,922	-0.04%
2023/03/24	2	99.25	29	98.41	98.50	-27	7,889	-0.34%
2023/03/23	17	94.68	19	97.29	98.00	-2	7,842	-0.03%
2023/03/22	2	94.35	3	95.13	94.20	-1	7,774	-0.01%
2023/03/21	6	94.42	2	94.50	93.70	4	7,849	0.05%
2023/03/20	4	95.48	1	95.10	94.60	3	7,920	0.04%
2023/03/17	2	93.85	15	94.89	95.90	-13	7,928	-0.16%
2023/03/15	3	91.70	2	92.90	91.50	1	7,893	0.01%
2023/03/14	0.2	91.35	0	0.00	91.00	0.2	7,937	0.00%
2023/03/13	2	91.89	1.1	91.16	92.50	1	7,947	0.01%
2023/03/10	5	91.58	0	0.00	91.70	5	7,997	0.06%
2023/03/09	2	94.00	3	95.20	93.90	-1	8,118	-0.01%
2023/03/08	2	94.70	17.1	94.10	94.80	-15.1	8,138	-0.19%
2023/03/07	0.3	94.40	9	93.63	94.40	-8.8	8,131	-0.11%
2023/03/06	3	94.00	14.5	94.31	94.30	-11.5	8,136	-0.14%
2023/03/03	2	92.45	3	91.90	91.60	-1	8,105	-0.01%
2023/03/02	1.6	92.86	0	0.00	92.60	1.6	8,090	0.02%
2023/03/01	9.1	91.39	8	91.83	93.40	1.1	8,175	0.01%
2023/02/24	4	94.60	6	93.93	92.50	-2	8,181	-0.02%
2023/02/23	2	93.55	4	92.78	93.40	-2	8,204	-0.02%
2023/02/22	30	91.30	22	91.56	91.70	8	8,356	0.10%
2023/02/21	4.2	95.07	4	94.85	95.00	0.2	8,345	0.00%
2023/02/20	0	0.00	1.1	93.31	93.50	-1.1	8,479	-0.01%
2023/02/17	5	92.00	1	92.20	92.40	4	8,752	0.05%
2023/02/16	10	92.79	10	92.91	92.70	0	8,847	0.00%
2023/02/15	31	94.44	10	93.93	92.40	21	9,097	0.23%
2023/02/14	3	97.27	4	97.60	97.20	-1	9,016	-0.01%
2023/02/13	18	97.42	4	96.30	96.80	14	9,109	0.15%
2023/02/10	24	98.34	9.2	98.23	98.70	14.9	9,040	0.16%
2023/02/08	10	96.35	33	96.21	95.70	-23	8,956	-0.26%
2023/02/07	1	94.60	2.3	95.17	95.30	-1.3	8,863	-0.01%
2023/02/06	6.2	94.62	0.5	94.90	93.60	5.7	9,066	0.06%
2023/02/03	8	96.16	3	96.70	96.60	5	9,038	0.06%
2023/02/02	19	97.80	44	97.80	96.80	-25	9,008	-0.28%
2023/02/01	12	97.57	3	97.57	97.20	9	8,912	0.10%
2023/01/31	8.1	98.55	8.3	99.95	99.70	-0.2	8,795	0.00%
2023/01/30	7	99.64	19.5	98.49	101.00	-12.5	8,464	-0.15%
2023/01/17	2	90.40	7	91.04	92.00	-5	8,194	-0.06%
2023/01/16	11	89.32	1	89.30	89.30	10	8,114	0.12%
2023/01/13	3.2	89.82	22	89.15	88.20	-18.8	8,124	-0.23%
2023/01/12	21	88.81	15	89.17	90.00	6	8,014	0.08%
2023/01/11	15	91.99	0	0.00	92.60	15	7,883	0.19%
2023/01/10	21	92.31	4	92.45	91.70	17	7,836	0.22%
2023/01/09	13.3	90.67	15	92.09	93.40	-1.7	7,676	-0.02%
2023/01/06	23	89.72	34	90.19	90.80	-11	7,420	-0.15%
2023/01/05	5	84.76	7	84.76	84.80	-2	6,972	-0.03%
2022/12/30	0	0.00	0.2	78.10	77.50	-0.2	6,966	0.00%
2022/12/29	1	76.80	1	78.00	77.80	0	6,994	0.00%
2022/12/28	0	0.00	2	77.90	77.80	-2	7,004	-0.03%
2022/12/27	0	81.50	0	0.00	81.10	0	6,983	0.00%
2022/12/26	1	80.80	0	0.00	80.40	1	6,977	0.01%
2022/12/23	1	81.30	0	0.00	81.50	1	7,006	0.01%
2022/12/21	1	81.80	0	0.00	82.00	1	7,042	0.01%
2022/12/20	2	82.60	0	0.00	81.30	2	7,064	0.03%
2022/12/19	0	0.00	7	84.17	84.60	-7	7,070	-0.10%
2022/12/16	14	81.19	13	81.80	82.30	1	6,965	0.01%
2022/12/14	7	83.71	0	0.00	83.50	7	7,154	0.10%
2022/12/13	6	85.20	9	85.34	83.80	-3	7,106	-0.04%
2022/12/12	1	78.00	3	82.83	83.90	-2	7,001	-0.03%
2022/12/09	1	83.50	6	83.60	83.20	-5	6,948	-0.07%
2022/12/08	11	83.10	12	82.93	82.90	-1	6,914	-0.01%
2022/12/07	2	84.70	3.3	84.75	83.30	-1.3	6,902	-0.02%
2022/12/06	1	84.80	0	0.00	84.80	1	6,881	0.01%
2022/12/05	2	87.80	0	0.00	86.50	2	6,886	0.03%
2022/12/02	17	86.74	16	86.69	86.80	1	6,936	0.01%
2022/12/01	10	86.55	10	86.60	87.10	0	6,920	0.00%
2022/11/30	14	82.56	13	82.48	82.30	1	6,787	0.01%
2022/11/29	13	82.76	11	83.50	83.30	2	6,734	0.03%
2022/11/28	4	83.60	6	83.08	83.50	-2	6,752	-0.03%
2022/11/25	3	83.80	4	84.48	83.90	-1	6,770	-0.01%
2022/11/24	3	83.37	4	84.10	84.40	-1	6,781	-0.01%
2022/11/23	6	84.40	3	84.70	83.20	3	6,779	0.04%
2022/11/22	4	83.50	3	83.37	83.50	1	6,750	0.01%
2022/11/21	17.1	86.60	19	84.79	83.70	-1.9	6,762	-0.03%
2022/11/18	27	90.81	25	89.32	88.10	2	6,627	0.03%
2022/11/17	4.1	89.15	9	89.69	90.70	-4.9	6,483	-0.08%
2022/11/16	14	86.57	12.1	86.55	87.20	1.9	6,395	0.03%
2022/11/15	20	84.02	23	84.97	85.50	-3	6,169	-0.05%
2022/11/14	8	81.01	19	81.03	80.80	-11	5,930	-0.19%
2022/11/11	6.3	80.17	23.9	80.69	80.90	-17.7	5,877	-0.30%
2022/11/10	1	74.26	2.5	73.78	74.10	-1.5	5,629	-0.03%
2022/11/09	0	71.30	1.2	72.39	73.00	-1.2	5,590	-0.02%
2022/11/08	0	0.00	9.3	68.71	69.10	-9.3	5,547	-0.17%
2022/11/07	0	0.00	2	66.10	67.50	-2	5,611	-0.04%
2022/11/04	1	64.50	1	64.30	65.30	0	5,641	0.00%
2022/11/03	6.1	65.02	3	65.57	65.10	3.1	5,632	0.05%
2022/11/02	17.5	64.99	15.2	65.88	66.00	2.3	5,664	0.04%
2022/11/01	1.1	67.62	8	67.70	68.10	-6.9	5,487	-0.13%
2022/10/31	6	65.60	2	65.10	66.40	4	5,609	0.07%
2022/10/28	15.3	64.43	22	64.78	64.10	-6.7	5,730	-0.12%
2022/10/27	6	64.60	0	0.00	64.80	6	5,940	0.10%
2022/10/26	2	62.60	0	0.00	61.90	2	6,062	0.03%
2022/10/25	5	63.54	2	63.20	62.60	3	6,094	0.05%
2022/10/24	0	0.00	2	65.60	64.80	-2	6,098	-0.03%
2022/10/21	4.2	64.30	7	64.79	63.50	-2.8	6,095	-0.05%
2022/10/20	2.4	61.61	1	61.40	62.40	1.4	6,036	0.02%
2022/10/19	2	63.15	5	63.38	62.70	-3	6,039	-0.05%
2022/10/18	4	62.85	3	63.00	63.00	1	6,072	0.02%
2022/10/17	5	61.50	0	0.00	63.70	5	6,099	0.08%
2022/10/14	1	63.60	0	0.00	63.50	1	6,156	0.02%
2022/10/11	5.2	61.85	1	62.00	61.00	4.2	6,153	0.07%
2022/10/07	1.1	68.14	0	0.00	66.80	1.1	6,176	0.02%
2022/10/06	0	68.30	3	69.00	68.80	-3	6,221	-0.05%
2022/10/05	0.1	68.30	0	0.00	68.50	0.1	6,257	0.00%
2022/10/04	3	66.97	0	0.00	67.30	3	6,284	0.05%
2022/10/03	3	64.73	0	0.00	65.10	3	6,301	0.05%
2022/09/30	1	63.00	1	64.30	65.00	0	6,420	0.00%
2022/09/29	0.3	64.10	0	0.00	63.50	0.3	6,543	0.00%
2022/09/28	6.1	64.31	4.1	63.80	63.30	2	6,594	0.03%
2022/09/27	5.4	64.79	0	0.00	65.00	5.4	6,635	0.08%
2022/09/26	1.3	65.19	12	64.66	64.40	-10.7	6,777	-0.16%
2022/09/23	1	68.10	1	68.00	68.00	0	6,817	0.00%
2022/09/22	14	68.69	0.5	68.20	68.00	13.5	6,930	0.20%
2022/09/21	9.3	69.62	3	69.83	69.80	6.3	6,932	0.09%
2022/09/20	0	0.00	2	72.20	72.20	-2	6,749	-0.03%
2022/09/19	4	73.00	0	0.00	72.50	4	6,756	0.06%
2022/09/16	1	73.70	0	0.00	73.10	1	6,796	0.01%
2022/09/15	0	73.90	7	75.30	75.40	-7	6,849	-0.10%
2022/09/14	10.1	73.80	0	0.00	73.80	10.1	6,947	0.14%
2022/09/13	2	75.50	4	75.45	75.50	-2	6,951	-0.03%
2022/09/12	5	76.70	0	0.00	75.00	5	6,943	0.07%
2022/09/08	0	0.00	5.1	73.16	74.00	-5.1	6,996	-0.07%
2022/09/07	4	71.08	0	0.00	71.80	4	6,988	0.06%
2022/09/06	1	72.00	0	0.00	71.80	1	6,980	0.01%
2022/09/02	0.1	72.40	11	72.30	72.00	-10.9	7,206	-0.15%
2022/09/01	13	72.74	0	0.00	72.50	13	7,189	0.18%
2022/08/31	1	72.80	1	72.60	74.40	0	7,156	0.00%
2022/08/30	3	73.40	0	0.00	73.30	3	7,145	0.04%
2022/08/29	3	72.93	0	0.00	73.20	3	7,129	0.04%
2022/08/26	0	77.00	2	76.50	76.60	-2	7,096	-0.03%
2022/08/25	1	75.30	1	75.00	75.00	0	7,080	0.00%
2022/08/24	0	0.00	1	75.60	75.20	-1	7,171	-0.01%
2022/08/23	2.5	74.60	2	74.55	74.20	0.5	7,223	0.01%
2022/08/22	1.5	74.57	1	73.70	74.10	0.5	7,228	0.01%
2022/08/19	3	75.37	0	0.00	75.00	3	7,267	0.04%
2022/08/18	7	75.81	0	0.00	76.00	7	7,292	0.10%
2022/08/17	4	77.08	4	77.80	77.20	0	7,294	0.00%
2022/08/16	2	76.30	1	77.30	76.20	1	7,369	0.01%
2022/08/15	0	0.00	1.2	77.93	78.20	-1.2	7,379	-0.02%
2022/08/12	4	74.95	7.1	75.94	76.60	-3.1	7,295	-0.04%
2022/08/11	8.1	73.20	10	73.70	73.90	-1.9	7,205	-0.03%
2022/08/10	2	70.71	2.1	70.32	70.40	-0.1	7,157	0.00%
2022/08/09	1.1	72.07	7	72.77	72.00	-6	7,132	-0.08%
2022/08/08	3.1	74.49	1	75.00	73.40	2.1	7,087	0.03%
2022/08/05	9	74.88	10	75.28	74.90	-1	7,031	-0.01%
2022/08/04	42	72.29	19.2	71.56	73.00	22.9	6,886	0.33%
2022/08/03	11.2	69.69	15	69.88	69.70	-3.9	6,740	-0.06%
2022/08/02	8	67.75	6	69.03	68.20	2	6,575	0.03%
2022/08/01	2	71.10	9	71.50	70.70	-7	6,525	-0.11%
2022/07/29	0	0.00	17	72.74	72.00	-17	6,510	-0.26%
2022/07/28	3.1	72.63	0	0.00	72.10	3.1	6,509	0.05%
2022/07/26	0	0.00	3	71.10	71.00	-3	6,483	-0.05%
2022/07/25	0	0.00	13	73.46	72.80	-13	6,465	-0.20%
2022/07/22	0	0.00	5	75.20	75.20	-5	6,496	-0.08%
2022/07/21	2	75.10	3	75.47	75.90	-1	6,501	-0.02%
2022/07/20	1	74.10	6	74.75	73.50	-5	6,451	-0.08%
2022/07/19	0	0.00	1.5	73.03	72.90	-1.5	6,424	-0.02%
2022/07/18	3.1	72.78	2	73.25	73.00	1.1	6,453	0.02%
2022/07/15	10.1	72.80	3.1	73.20	73.10	7	6,416	0.11%
2022/07/14	0	0.00	3	70.57	70.90	-3	6,348	-0.05%
2022/07/13	2	69.40	1	69.00	68.90	1	6,320	0.02%
2022/07/12	3	67.90	3	69.27	67.90	0	6,267	0.00%
2022/07/11	3	71.54	3	71.63	71.30	0	6,257	0.00%
2022/07/08	10	71.51	16	71.83	71.80	-6	6,256	-0.10%
2022/07/07	12	69.68	5.1	68.74	69.70	6.9	6,167	0.11%
2022/07/06	3.1	67.41	2	66.00	65.30	1.1	6,078	0.02%
2022/07/05	5.1	68.56	1.1	70.16	69.10	4	6,028	0.07%
2022/07/04	2.2	67.40	0	0.00	67.50	2.2	5,980	0.04%
2022/07/01	5	75.50	2	75.40	73.30	3	5,839	0.05%
2022/06/30	2.1	77.90	1	77.20	76.80	1.1	5,892	0.02%
2022/06/29	1	81.40	3	81.47	79.90	-2	5,768	-0.03%
2022/06/28	7.1	83.83	0	0.00	82.80	7.1	5,701	0.12%
2022/06/27	2	85.00	3.1	84.72	85.00	-1.1	5,706	-0.02%
2022/06/24	2	83.40	2	83.90	83.10	0	5,673	0.00%
2022/06/23	10.2	83.62	5	83.98	83.00	5.2	5,631	0.09%
2022/06/22	6.1	85.90	2	84.60	83.70	4.1	5,546	0.07%
2022/06/21	3	89.47	0	0.00	89.40	3	5,431	0.06%
2022/06/20	0.1	91.00	1	89.70	89.10	-0.9	5,392	-0.02%
2022/06/17	5.1	90.85	0	0.00	90.60	5.1	5,349	0.10%
2022/06/16	3.4	95.94	4.7	95.97	93.00	-1.3	5,242	-0.02%
2022/06/15	4	95.85	3	96.30	95.50	1	5,177	0.02%
2022/06/14	17.5	95.55	0	0.00	96.50	17.5	5,245	0.33%
2022/06/13	13.1	96.47	0	0.00	95.60	13.1	5,217	0.25%
2022/06/08	0	0.00	2	102.25	103.00	-2	5,149	-0.04%
2022/06/07	1	101.50	0	0.00	101.50	1	5,202	0.02%
2022/06/06	0	0.00	2	102.25	102.50	-2	5,222	-0.04%
2022/06/02	2.5	101.70	2	101.00	101.00	0.5	5,241	0.01%
2022/06/01	1.2	104.83	1	104.00	103.50	0.2	5,270	0.00%
2022/05/31	11	104.18	13	105.15	107.00	-2	5,238	-0.04%
2022/05/30	5	101.00	7	102.57	103.50	-2	5,156	-0.04%
2022/05/27	6	98.20	0	0.00	98.20	6	5,112	0.12%
2022/05/26	5	98.80	1	97.50	97.40	4	5,127	0.08%
2022/05/25	3	99.27	1	100.00	101.00	2	5,078	0.04%
2022/05/24	10	101.48	2	102.00	99.80	8	5,092	0.16%
2022/05/23	3	106.67	3	106.50	106.50	0	4,966	0.00%
2022/05/20	0	0.00	1	107.50	107.50	-1	4,925	-0.02%
2022/05/19	0	0.00	1	104.50	106.50	-1	4,918	-0.02%
2022/05/18	1	106.00	2	107.50	107.50	-1	4,905	-0.02%
2022/05/17	1	105.50	0	106.50	107.00	1	4,887	0.02%
2022/05/16	1	106.00	2	105.50	104.50	-1	4,925	-0.02%
2022/05/13	2	104.00	4	104.38	104.00	-2	5,057	-0.04%
2022/05/12	1	100.00	1	102.00	101.00	0	5,143	0.00%
2022/05/11	2	101.50	2	102.25	102.00	0	5,200	0.00%
2022/05/10	3	98.33	1	99.00	101.00	2	5,295	0.04%
2022/05/09	10.1	101.77	4	99.75	99.50	6.1	5,337	0.11%
2022/05/06	1	104.50	2	106.00	107.50	-1	5,360	-0.02%
2022/05/05	4	105.88	13	106.54	107.50	-9	5,477	-0.16%
2022/05/04	2	104.75	2.1	105.48	105.50	-0.1	5,627	0.00%
2022/05/03	1.1	102.05	1	103.50	104.00	0.1	5,655	0.00%
2022/04/29	3	105.17	3	105.67	105.50	0	5,680	0.00%
2022/04/28	12	103.21	1	102.00	103.50	11	5,771	0.19%
2022/04/27	3.1	97.80	1	98.30	98.50	2.1	5,692	0.04%
2022/04/26	2	103.75	1	102.00	102.00	1	5,651	0.02%
2022/04/25	2	102.00	0	0.00	103.00	2	5,679	0.04%
2022/04/22	4	106.25	0	0.00	106.00	4	5,704	0.07%
2022/04/19	5.3	108.35	0	0.00	108.00	5.3	5,852	0.09%
2022/04/18	2	109.00	2	108.50	108.00	0	5,931	0.00%
2022/04/15	1.1	106.64	0	0.00	108.00	1.1	5,999	0.02%
2022/04/14	3	114.00	0	0.00	112.00	3	6,000	0.05%
2022/04/13	3.5	114.29	1	116.50	114.00	2.5	6,015	0.04%
2022/04/12	1.1	112.01	10	112.50	112.50	-8.9	6,048	-0.15%
2022/04/11	1.3	113.10	0	0.00	114.00	1.3	6,074	0.02%
2022/04/08	2	116.75	0	0.00	116.50	2	6,153	0.03%
2022/04/07	1	118.00	4	117.50	117.00	-3	6,111	-0.05%
2022/04/06	15	115.63	2	117.75	118.00	13	6,035	0.22%
2022/04/01	2.2	121.34	1	121.50	122.00	1.2	5,870	0.02%
2022/03/31	1	124.00	6	124.67	124.50	-5	5,845	-0.09%
2022/03/30	1	124.00	10	123.95	124.00	-9	5,856	-0.15%
2022/03/28	6	119.92	1	120.50	120.50	5	5,875	0.09%
2022/03/25	6	121.92	2	123.00	122.00	4	5,861	0.07%
2022/03/24	0	0.00	1	122.50	122.00	-1	5,851	-0.02%
2022/03/23	5	123.80	1	125.00	125.00	4	5,889	0.07%
2022/03/22	1	123.50	1	124.00	123.50	0	5,916	0.00%
2022/03/21	0	124.00	0	0.00	124.00	0	5,961	0.00%
2022/03/17	2	122.00	5	122.50	123.00	-3	6,109	-0.05%
2022/03/16	1	117.00	0	0.00	115.00	1	6,054	0.02%
2022/03/15	3.3	116.36	6	117.42	116.50	-2.7	6,112	-0.04%
2022/03/14	5	122.70	0	0.00	123.50	5	6,127	0.08%
2022/03/11	2	124.50	1	124.00	124.50	1	6,176	0.02%
2022/03/10	5	124.30	3	124.33	124.00	2	6,202	0.03%
2022/03/09	1	122.00	0	0.00	122.00	1	6,295	0.02%
2022/03/08	0.1	122.00	1	123.00	121.00	-0.9	6,490	-0.01%
2022/03/07	7.5	121.36	1	124.00	123.50	6.5	6,505	0.10%
2022/03/04	2.1	127.81	2	128.00	127.00	0.1	6,506	0.00%
2022/03/03	1.1	133.00	1	132.00	132.50	0.1	6,442	0.00%
2022/03/02	0.1	130.00	7	131.71	133.50	-6.9	6,430	-0.11%
2022/03/01	1	129.50	3	127.00	130.00	-2	6,379	-0.03%
2022/02/25	3	124.67	3	125.50	125.50	0	6,344	0.00%
2022/02/24	1.1	123.55	1	125.00	125.00	0.1	6,354	0.00%
2022/02/23	4.1	125.04	2	125.25	124.50	2.1	6,327	0.03%
2022/02/22	2	124.50	0	0.00	126.50	2	6,402	0.03%
2022/02/21	1.2	126.17	0	0.00	126.50	1.2	6,396	0.02%
2022/02/17	0.2	129.00	0	0.00	129.00	0.2	6,487	0.00%
2022/02/16	1	129.50	1	130.00	129.50	0	6,529	0.00%
2022/02/15	1	128.50	2	129.50	127.00	-1	6,571	-0.02%
2022/02/14	3.2	124.59	0	0.00	124.00	3.2	6,467	0.05%
2022/02/11	1.1	130.98	3	131.67	131.50	-1.9	6,450	-0.03%
2022/02/10	4.4	129.83	5	129.70	130.50	-0.6	6,657	-0.01%
2022/02/09	2	126.00	1	127.00	127.50	1	6,697	0.01%
2022/02/08	5.4	123.81	0	0.00	123.50	5.4	6,783	0.08%
2022/02/07	6.7	124.63	1	124.00	123.50	5.7	6,906	0.08%
2022/01/26	9.7	130.41	8	131.19	130.50	1.7	7,198	0.02%
2022/01/25	1	139.00	1	139.00	139.00	0	7,862	0.00%
2022/01/24	1	137.50	1	136.00	137.50	0	7,934	0.00%
2022/01/21	2	136.00	2	138.00	138.00	0	8,056	0.00%
2022/01/20	0.1	140.46	1	140.50	140.50	-0.9	8,134	-0.01%
2022/01/19	4	138.50	1	138.50	138.50	3	8,317	0.04%
2022/01/18	1	141.50	1	141.50	141.50	0	8,424	0.00%
2022/01/17	5	140.00	2	141.00	140.50	3	8,472	0.04%
2022/01/14	6.1	137.84	1	139.00	139.00	5.1	8,543	0.06%
2022/01/13	7.5	139.66	1	139.00	139.00	6.5	8,517	0.08%
2022/01/12	3	141.17	0	0.00	142.00	3	8,556	0.04%
2022/01/11	1	139.00	0	0.00	139.50	1	8,566	0.01%
2022/01/10	3	142.17	0	0.00	143.00	3	8,543	0.04%
2022/01/07	8.7	145.61	0	0.00	142.50	8.7	8,724	0.10%
2022/01/06	3.7	146.01	0	0.00	147.00	3.7	8,756	0.04%
2022/01/05	1.2	149.75	2	148.25	148.50	-0.8	8,905	-0.01%
2022/01/04	5	150.50	1	150.50	150.50	4	8,975	0.04%
2022/01/03	6.2	152.56	1	151.00	151.50	5.2	9,042	0.06%
2021/12/30	3	158.00	0	0.00	158.00	3	9,138	0.03%
2021/12/28	2	159.75	1	160.00	160.00	1	9,597	0.01%
2021/12/27	2	157.50	0	0.00	157.50	2	9,682	0.02%
2021/12/23	4	156.63	1	158.50	155.50	3	9,998	0.03%
2021/12/22	0.1	157.00	0	0.00	158.00	0.1	10,209	0.00%
2021/12/21	0	0.00	3	157.00	157.00	-3	10,272	-0.03%
2021/12/17	1	156.00	3	155.50	155.50	-2	10,487	-0.02%
2021/12/16	2	155.00	8	155.19	155.50	-6	10,670	-0.06%
2021/12/15	0	0.00	1	154.00	154.00	-1	10,864	-0.01%
2021/12/14	2	151.25	11	149.64	152.00	-9	11,065	-0.08%
2021/12/13	5	151.00	6	150.00	150.00	-1	11,234	-0.01%
2021/12/10	2.1	154.93	7	154.14	153.50	-4.9	11,331	-0.04%
2021/12/09	15	153.37	19	154.21	153.50	-4	11,675	-0.03%
2021/12/08	5	162.00	3	160.17	159.00	2	12,110	0.02%
2021/12/07	2	163.00	3	162.00	162.00	-1	12,681	-0.01%
2021/12/06	3	163.83	1	163.50	165.00	2	12,952	0.02%
2021/12/03	15	162.93	6	163.42	164.00	9	13,313	0.07%
2021/12/02	10.1	162.76	23.2	162.51	165.00	-13.1	13,767	-0.10%
2021/12/01	3	157.83	23.3	156.51	157.50	-20.3	14,155	-0.14%
2021/11/30	3	153.00	7	154.14	155.00	-4	14,518	-0.03%
2021/11/29	12.4	147.47	10.2	148.93	149.50	2.2	14,783	0.01%
2021/11/26	1	149.00	11	149.27	148.00	-10	14,896	-0.07%
2021/11/25	2	152.00	0	0.00	151.50	2	14,949	0.01%
2021/11/24	25.1	151.03	7.1	153.11	151.00	18	15,122	0.12%
2021/11/23	7.1	155.71	0	0.00	153.50	7.1	15,266	0.05%
2021/11/22	3	158.00	8.1	159.43	159.50	-5.1	15,438	-0.03%
2021/11/19	5	156.60	7	158.86	156.00	-2	15,753	-0.01%
2021/11/18	0	0.00	1	156.50	156.00	-1	15,866	-0.01%
2021/11/17	5	154.20	4.6	153.56	154.50	0.5	16,082	0.00%
2021/11/16	1	151.00	18	151.50	151.00	-17	16,201	-0.10%
2021/11/15	4	154.75	0.1	155.50	153.50	3.9	16,248	0.02%
2021/11/12	15.1	155.46	16	155.34	154.00	-0.9	16,476	-0.01%
2021/11/11	3	153.50	3	152.33	153.00	0	16,472	0.00%
2021/11/10	7	151.64	4.4	152.52	154.00	2.6	16,671	0.02%
2021/11/09	8.1	156.63	23.7	157.25	155.50	-15.6	16,820	-0.09%
2021/11/08	5	149.39	21.1	149.41	150.50	-16	16,970	-0.09%
2021/11/05	23.3	145.66	9	145.83	144.50	14.3	17,155	0.08%
2021/11/04	50.1	147.66	16.2	145.33	143.50	34	17,580	0.19%
2021/11/03	34.7	154.07	24	152.79	151.50	10.7	17,469	0.06%
2021/11/02	34	159.24	43.5	160.02	158.00	-9.5	17,754	-0.05%
2021/11/01	28	147.68	14	148.36	148.50	14	17,649	0.08%
2021/10/29	8.1	141.48	3	143.33	144.50	5.1	17,622	0.03%
2021/10/28	7	146.14	3	148.00	143.00	4	17,507	0.02%
2021/10/27	8	144.94	7	146.64	149.00	1	17,344	0.01%
2021/10/26	4	143.13	16	142.38	143.50	-12	17,224	-0.07%
2021/10/25	20	140.03	2.2	141.03	141.00	17.8	17,090	0.10%
2021/10/22	3.1	140.98	27.1	140.27	143.50	-24	17,034	-0.14%
2021/10/21	10	144.45	4	145.00	143.00	6	16,896	0.04%
2021/10/20	28.2	147.27	15	148.46	146.50	13.1	16,829	0.08%
2021/10/19	1	141.05	20	141.83	145.50	-19	16,704	-0.11%
2021/10/18	6.2	141.67	16	141.38	140.50	-9.9	16,617	-0.06%
2021/10/15	37	144.32	11.5	144.65	144.00	25.5	16,585	0.15%
2021/10/14	3	141.00	16	142.47	140.50	-13	16,358	-0.08%
2021/10/13	20.5	138.21	9	139.89	138.00	11.5	16,360	0.07%
2021/10/12	10	142.55	4	142.00	141.00	6	16,162	0.04%
2021/10/08	5.1	147.43	7	146.50	147.00	-1.9	16,055	-0.01%
2021/10/07	24	150.58	22	150.20	150.00	2	15,897	0.01%
2021/10/06	7	147.93	25.2	147.87	149.00	-18.2	15,732	-0.12%
2021/10/05	18	140.84	18	143.67	145.50	0	15,557	0.00%
2021/10/04	3.1	148.69	11	144.36	144.00	-7.9	15,271	-0.05%
2021/10/01	7	146.50	5	147.70	149.00	2	15,191	0.01%
2021/09/30	8	150.56	16.1	150.32	151.50	-8.1	15,062	-0.05%
2021/09/29	26.9	147.02	12	144.46	144.50	14.9	14,878	0.10%
2021/09/28	3.3	152.55	3	154.00	155.50	0.3	14,638	0.00%
2021/09/27	4	155.50	3	157.17	154.50	1	14,562	0.01%
2021/09/24	11	154.14	18.1	155.73	157.50	-7.1	14,499	-0.05%
2021/09/23	38.4	155.77	10	153.30	152.00	28.4	14,371	0.20%
2021/09/22	17.5	154.31	4.2	155.10	154.00	13.3	14,150	0.09%
2021/09/17	9.2	159.37	9.1	158.86	162.00	0.1	13,947	0.00%
2021/09/16	4.3	159.03	11	156.95	157.00	-6.7	13,727	-0.05%
2021/09/15	18.4	158.20	22	158.45	158.50	-3.6	13,534	-0.03%
2021/09/14	70	162.16	65	162.30	160.00	5	13,350	0.04%
2021/09/13	56.1	169.86	31.2	170.13	162.00	24.9	13,011	0.19%
2021/09/10	58.2	170.90	64	171.69	173.50	-5.8	12,479	-0.05%
2021/09/09	12.1	161.95	16	161.16	164.00	-3.9	11,860	-0.03%
2021/09/08	57.1	161.95	39	159.49	158.00	18.1	11,556	0.16%
2021/09/07	27	165.87	40	167.25	171.50	-13	11,313	-0.12%
2021/09/06	32	167.44	28.2	167.28	165.00	3.8	10,853	0.04%
2021/09/03	24	157.79	26.3	157.94	158.50	-2.3	10,229	-0.02%
2021/09/02	19.3	155.38	15.1	155.22	153.00	4.2	9,846	0.04%
2021/09/01	4	150.25	7	150.07	151.00	-3	9,499	-0.03%
2021/08/31	8	146.88	11.1	145.86	148.00	-3.1	9,384	-0.03%
2021/08/30	10	148.10	7	147.79	149.00	3	9,304	0.03%
2021/08/27	3.2	145.96	12	147.54	148.50	-8.9	9,135	-0.10%
2021/08/26	36.1	147.29	28.1	145.84	144.00	8	8,977	0.09%
2021/08/25	27	150.33	17	149.00	145.50	10	8,809	0.11%
2021/08/24	8	142.75	8	143.50	142.50	0	8,417	0.00%
2021/08/23	14.1	140.22	13.5	141.64	138.50	0.6	8,223	0.01%
2021/08/20	4.2	130.64	3	132.50	131.50	1.2	8,078	0.01%
2021/08/19	0.2	135.00	0	0.00	136.00	0.2	8,033	0.00%
2021/08/18	25.1	136.00	28	136.09	137.00	-3	7,956	-0.04%
2021/08/17	2	137.00	4	136.00	136.50	-2	7,737	-0.03%
2021/08/16	6	138.25	11	135.00	137.50	-5	7,663	-0.07%
2021/08/13	19	144.13	16	142.53	141.50	3	7,476	0.04%
2021/08/12	68	149.46	71.2	149.31	145.00	-3.2	7,264	-0.04%
2021/08/11	26	146.13	25	144.72	144.00	1	6,871	0.01%
2021/08/10	33.2	148.81	38	148.39	146.50	-4.9	6,610	-0.07%
2021/08/09	5	143.20	5	143.70	143.00	0	6,104	0.00%
2021/08/06	82	149.32	77.3	146.99	143.00	4.7	6,073	0.08%
2021/08/05	91.2	140.32	87.4	141.72	146.50	3.8	5,508	0.07%
2021/08/04	2	131.50	11.5	133.24	133.50	-9.5	4,873	-0.19%
2021/08/03	0	120.50	1.1	120.43	121.50	-1.1	4,888	-0.02%
2021/08/02	0	0.00	10.1	119.77	120.00	-10.1	4,890	-0.21%
2021/07/30	0	0.00	8	116.56	115.50	-8	4,889	-0.16%
2021/07/29	0	0.00	3	113.67	113.50	-3	5,004	-0.06%
2021/07/28	1.2	110.70	0	0.00	111.50	1.2	5,217	0.02%
2021/07/27	1	113.50	1	114.50	113.50	0	5,298	0.00%
2021/07/26	1	114.00	7	114.14	114.50	-6	5,364	-0.11%
2021/07/23	5.3	115.97	5	117.00	114.00	0.3	5,447	0.01%
2021/07/22	11	117.09	0	0.00	117.00	11	5,492	0.20%
2021/07/21	0	0.00	3	116.67	116.50	-3	5,530	-0.05%
2021/07/20	0.1	113.50	1	113.50	114.00	-1	5,603	-0.02%
2021/07/19	13	111.50	3.2	111.94	113.00	9.8	5,590	0.18%
2021/07/16	10	117.75	0.3	117.50	117.50	9.7	5,552	0.17%
2021/07/15	2	119.50	7	120.36	120.00	-5	5,554	-0.09%
2021/07/14	3	118.50	1.1	118.55	118.50	1.9	5,539	0.03%
2021/07/13	0	120.00	1	120.00	119.00	-1	5,563	-0.02%
2021/07/12	0.1	115.50	0	0.00	116.00	0.1	5,611	0.00%
2021/07/08	1	114.50	0.5	115.00	115.00	0.5	5,758	0.01%
2021/07/07	0	0.00	1	116.00	116.50	-1	5,808	-0.02%
2021/07/06	1	116.00	0	0.00	115.50	1	5,958	0.02%
2021/07/05	0.1	118.00	0	0.00	118.00	0.1	6,113	0.00%
2021/07/02	0	0.00	2	117.25	117.50	-2	6,157	-0.03%
2021/07/01	1	116.00	0	0.00	116.00	1	6,250	0.02%
2021/06/30	1	118.50	7.2	118.96	118.00	-6.2	6,327	-0.10%
2021/06/29	0	0.00	1	117.00	117.50	-1	6,354	-0.02%
2021/06/28	1	115.00	1.4	116.01	116.00	-0.4	6,417	-0.01%
2021/06/25	1	118.00	0	0.00	117.50	1	6,458	0.02%
2021/06/24	3	119.17	1	118.00	118.00	2	6,472	0.03%
2021/06/23	3	118.50	6	119.67	120.50	-3	6,502	-0.05%
2021/06/22	1.4	119.55	1	122.50	118.00	0.4	6,580	0.01%
2021/06/21	1	119.00	1	121.00	121.00	0	6,606	0.00%
2021/06/18	1.2	123.08	2	124.25	122.00	-0.8	6,651	-0.01%
2021/06/17	3	121.33	5	122.20	123.50	-2	6,636	-0.03%
2021/06/16	4	124.00	2.3	122.13	121.50	1.7	6,721	0.03%
2021/06/15	9	123.72	22.4	124.07	124.00	-13.4	6,686	-0.20%
2021/06/11	3	117.17	0	0.00	117.50	3	6,690	0.04%
2021/06/10	1.1	116.50	1	116.50	116.00	0.1	6,782	0.00%
2021/06/09	0.3	114.50	0	0.00	114.00	0.3	6,813	0.00%
2021/06/08	0	0.00	1	116.00	114.50	-1	6,997	-0.01%
2021/06/07	0	0.00	2	112.00	113.50	-2	7,198	-0.03%
2021/06/03	2	115.00	1	115.00	115.00	1	7,573	0.01%
2021/06/02	1	115.00	3	115.00	116.00	-2	7,656	-0.03%
2021/06/01	0	0.00	1	118.00	117.50	-1	7,776	-0.01%
2021/05/31	0	0.00	1	118.00	118.00	-1	7,947	-0.01%
2021/05/28	7	116.71	7	118.00	117.00	0	8,124	0.00%
2021/05/27	2	113.00	6	114.75	116.50	-4	8,110	-0.05%
2021/05/26	1	113.00	2	113.00	113.00	-1	8,165	-0.01%
2021/05/25	1	108.63	5	111.80	112.50	-4	8,145	-0.05%
2021/05/24	1	108.00	0	0.00	108.00	1	8,137	0.01%
2021/05/21	0	0.00	1.1	109.48	109.00	-1.1	8,204	-0.01%
2021/05/20	2	105.25	1	106.00	105.50	1	8,217	0.01%
2021/05/19	2	106.50	1	107.00	106.50	1	8,269	0.01%
2021/05/18	0	105.00	0	0.00	108.50	0	8,350	0.00%
2021/05/17	1	101.50	2	103.75	104.50	-1	8,383	-0.01%
2021/05/14	14	106.82	10	106.35	105.50	4	8,318	0.05%
2021/05/13	8	110.00	14.1	105.66	110.00	-6	8,342	-0.07%
2021/05/12	9	102.20	2	104.25	101.50	7	8,514	0.08%
2021/05/11	4	110.25	6	112.49	109.50	-2	8,481	-0.02%
2021/05/10	1	115.00	1	116.00	114.50	0	8,426	0.00%
2021/05/07	1	113.00	5	114.20	114.00	-4	8,515	-0.05%
2021/05/06	4	112.00	4	116.75	112.50	0	8,587	0.00%
2021/05/05	19	111.63	4	110.88	110.50	15	8,498	0.18%
2021/05/04	3	114.17	5.2	112.86	116.00	-2.2	8,429	-0.03%
2021/05/03	3.3	116.31	1	115.50	115.00	2.3	8,682	0.03%
2021/04/29	3	119.50	2	118.50	119.50	1	8,761	0.01%
2021/04/28	2.1	118.76	2	119.97	120.00	0.1	8,781	0.00%
2021/04/27	8	119.06	7.1	119.14	119.50	0.9	8,896	0.01%
2021/04/26	4.5	118.22	12.1	118.79	118.50	-7.6	8,923	-0.08%
2021/04/23	0.1	115.00	10	115.00	116.50	-9.9	8,894	-0.11%
2021/04/22	1	113.00	12	113.50	113.50	-11	9,041	-0.12%
2021/04/21	9	113.56	1.2	113.93	113.50	7.9	9,049	0.09%
2021/04/20	1	114.00	1.1	115.00	115.00	-0.1	9,224	0.00%
2021/04/19	1	117.00	1	117.00	116.00	0	9,243	0.00%
2021/04/16	0	0.00	17	117.06	116.50	-17	9,284	-0.18%
2021/04/15	4	112.13	2	112.50	114.00	2	9,303	0.02%
2021/04/14	2	113.50	6	112.86	113.00	-4	9,305	-0.04%
2021/04/13	0	0.00	2	117.25	116.50	-2	9,261	-0.02%
2021/04/12	8	116.63	7	116.07	116.00	1	9,214	0.01%
2021/04/09	7	116.36	7	116.14	116.50	0	9,116	0.00%
2021/04/08	0	0.00	3	111.67	112.50	-3	8,994	-0.03%
2021/04/07	3	109.84	4	111.25	111.00	-1	8,990	-0.01%
2021/04/06	3	111.50	3.1	111.82	112.00	-0.1	8,939	0.00%
2021/04/01	1	110.00	8	110.19	110.00	-7	8,882	-0.08%
2021/03/31	5.1	108.60	2	109.25	108.00	3.1	8,830	0.03%
2021/03/30	0	0.00	4	109.13	110.00	-4	8,746	-0.05%
2021/03/29	11	108.91	2.3	108.28	108.00	8.7	8,695	0.10%
2021/03/26	3	106.83	1	107.00	107.00	2	8,690	0.02%
2021/03/25	3.3	105.85	2	105.50	106.00	1.3	8,666	0.01%
2021/03/24	6	105.92	3.2	105.84	105.50	2.8	8,611	0.03%
2021/03/23	57	109.82	48	109.03	108.50	9	8,634	0.10%
2021/03/22	2	107.75	3	107.67	109.50	-1	8,623	-0.01%
2021/03/19	2	106.00	6	106.17	108.00	-4	8,674	-0.05%
2021/03/18	3	107.83	5	109.00	109.00	-2	8,613	-0.02%
2021/03/17	4	108.13	3	109.33	106.00	1	8,614	0.01%
2021/03/16	2	108.25	5	108.20	108.50	-3	8,584	-0.03%
2021/03/15	6	105.83	2	106.00	106.00	4	8,767	0.05%
2021/03/12	7.7	105.81	6	105.50	106.50	1.7	9,054	0.02%
2021/03/11	16.1	101.53	8.1	102.25	102.00	8	9,045	0.09%
2021/03/10	13	100.88	6	101.33	100.50	7	8,877	0.08%
2021/03/09	12.1	99.71	16.1	100.25	102.50	-4	8,724	-0.05%
2021/03/08	6	104.58	0	0.00	103.50	6	8,592	0.07%
2021/03/05	6	105.00	4	104.00	106.00	2	8,532	0.02%
2021/03/04	2.2	109.07	0	0.00	108.50	2.2	8,465	0.03%
2021/03/03	9.3	111.60	1	113.00	112.50	8.3	8,319	0.10%
2021/03/02	6	115.42	3.1	119.39	115.00	2.9	8,190	0.04%
2021/02/26	16.1	117.51	0	0.00	116.00	16.1	8,162	0.20%
2021/02/25	2	122.50	2	123.75	122.50	0	8,089	0.00%
2021/02/24	4	124.25	7	121.79	122.00	-3	8,444	-0.04%
2021/02/23	3	122.34	1	124.50	122.00	2	8,511	0.02%
2021/02/22	3.1	125.16	2	124.75	125.50	1.1	8,435	0.01%
2021/02/19	4	123.25	7	124.79	124.50	-3	8,413	-0.04%
2021/02/18	7	123.64	1.1	123.55	123.50	5.9	8,373	0.07%
2021/02/17	3.2	127.07	7	127.36	126.50	-3.8	8,278	-0.05%
2021/02/05	9	127.78	7	126.93	126.00	2	8,186	0.02%
2021/02/04	22.1	126.27	20	125.53	126.50	2.1	8,143	0.03%
2021/02/03	15.1	125.04	33.1	125.68	127.00	-18	8,047	-0.22%
2021/02/02	10	117.50	5	117.70	118.00	5	7,806	0.06%
2021/02/01	10	113.30	5	112.90	115.00	5	7,775	0.06%
2021/01/29	5.6	113.64	2	114.75	112.00	3.6	7,766	0.05%
2021/01/28	8.1	118.50	1	118.00	117.00	7.1	7,864	0.09%
2021/01/27	25	123.94	23	124.67	122.50	2	7,762	0.03%
2021/01/26	16	126.41	7	125.14	123.00	9	7,665	0.12%
2021/01/25	8	127.19	14	127.11	129.50	-6	7,524	-0.08%
2021/01/22	6	122.50	12	123.67	123.00	-6	7,177	-0.08%
2021/01/21	3	120.17	2	121.24	120.00	1	7,023	0.01%
2021/01/20	1	118.50	8	120.31	120.00	-7	6,918	-0.10%
2021/01/19	3	117.67	5	119.00	118.50	-2	6,791	-0.03%
2021/01/18	2	114.50	8	115.06	116.50	-6	6,711	-0.09%
2021/01/15	15	119.60	6	121.92	117.50	9	6,677	0.13%
2021/01/14	13	121.58	4	121.25	122.00	9	6,525	0.14%
2021/01/13	3	121.83	13	121.00	124.00	-10	6,448	-0.16%
2021/01/12	3	117.67	7	118.21	117.00	-4	6,247	-0.06%
2021/01/11	7	117.36	3	118.33	118.00	4	6,198	0.06%
2021/01/08	10	116.10	3	116.83	116.00	7	6,139	0.11%
2021/01/07	3	112.83	9	115.12	116.00	-6	6,030	-0.10%
2021/01/06	7	112.64	8	113.44	113.00	-1	6,036	-0.02%
2021/01/05	10	113.45	7	112.93	114.00	3	6,040	0.05%
2021/01/04	2	114.00	0	0.00	114.00	2	6,119	0.03%
2020/12/31	0	0.00	1	116.50	116.00	-1	6,241	-0.02%
2020/12/30	1	113.00	3	113.50	113.50	-2	6,217	-0.03%
2020/12/29	3	114.83	0	0.00	114.00	3	6,249	0.05%
2020/12/28	2	114.50	3	117.17	118.00	-1	6,298	-0.02%
2020/12/23	10	115.00	0	0.00	114.50	10	6,829	0.15%
2020/12/22	1	114.50	11	115.09	114.50	-10	6,881	-0.15%
2020/12/21	1	112.50	1	114.00	115.50	0	6,899	0.00%
2020/12/18	0	0.00	2	115.75	116.00	-2	6,886	-0.03%
2020/12/17	6.1	116.77	9	115.67	115.00	-2.9	6,863	-0.04%
2020/12/16	3	113.83	4	114.88	112.50	-1	6,773	-0.01%
2020/12/15	8	112.50	2	113.00	112.50	6	6,713	0.09%
2020/12/14	10	114.25	0	0.00	116.00	10	6,632	0.15%
2020/12/11	9	116.39	5	114.30	116.00	4	6,635	0.06%
2020/12/10	8	117.38	12	118.08	117.50	-4	6,563	-0.06%
2020/12/09	41.1	125.97	35	126.43	123.50	6.1	6,475	0.09%
2020/12/08	33	120.55	34	122.16	125.50	-1	6,235	-0.02%
2020/12/07	18	113.14	14	112.46	114.50	4	5,911	0.07%
2020/12/04	0	0.00	5.1	108.10	109.00	-5.1	5,764	-0.09%
2020/12/03	3	109.17	2	109.50	108.50	1	5,755	0.02%
2020/12/02	0	0.00	4	108.25	109.00	-4	5,925	-0.07%
2020/12/01	0	0.00	1	104.00	107.00	-1	5,917	-0.02%
2020/11/30	8	105.81	2	107.00	105.00	6	5,993	0.10%
2020/11/27	1	107.00	2	106.00	107.00	-1	5,923	-0.02%
2020/11/26	4.1	104.87	2	105.25	105.00	2.1	5,935	0.04%
2020/11/25	5	107.20	2	106.50	106.50	3	6,016	0.05%
2020/11/24	3	107.83	15	107.23	105.50	-12	5,976	-0.20%
2020/11/23	32	109.61	14.1	110.50	108.00	17.9	5,890	0.30%
2020/11/20	5	103.10	21	102.33	105.00	-16	5,579	-0.29%
2020/11/19	1	98.80	0	0.00	99.00	1	5,559	0.02%
2020/11/18	6	98.67	5	99.20	99.50	1	5,642	0.02%
2020/11/17	7.1	99.15	2	98.70	99.00	5.1	5,692	0.09%
2020/11/13	3	96.33	0	0.00	96.10	3	5,757	0.05%
2020/11/12	2.2	98.16	1	97.60	97.60	1.2	5,754	0.02%
2020/11/11	2	97.60	0	0.00	98.00	2	5,755	0.03%
2020/11/10	12	98.79	3	98.20	98.30	9	5,774	0.16%
2020/11/09	2	103.00	13	102.88	103.00	-11	5,794	-0.19%
2020/11/06	3	101.00	3	100.33	100.50	0	5,810	0.00%
2020/11/05	10	99.51	22	99.49	100.00	-12	5,873	-0.20%
2020/11/04	4	95.03	23	95.87	96.20	-19	5,758	-0.33%
2020/11/03	2	93.90	0	0.00	93.90	2	5,943	0.03%
2020/11/02	8	92.95	3	93.27	93.60	5	6,338	0.08%
2020/10/30	4	93.50	0	0.00	93.20	4	6,478	0.06%
2020/10/29	0	0.00	1	94.00	94.20	-1	6,545	-0.02%
2020/10/27	3	94.10	0	0.00	94.50	3	6,680	0.04%
2020/10/26	23	95.11	23	95.43	95.40	0	6,777	0.00%
2020/10/23	5	95.18	5	95.40	95.40	0	6,931	0.00%
2020/10/22	6	96.63	2	96.20	96.20	4	7,492	0.05%
2020/10/21	7	98.20	7	98.81	97.10	0	7,886	0.00%
2020/10/20	3	98.00	2	98.25	98.50	1	8,046	0.01%
2020/10/19	1	97.80	1	97.50	97.10	0	8,531	0.00%
2020/10/16	3	97.27	3	98.57	98.20	0	8,724	0.00%
2020/10/15	2	98.20	1	98.70	98.50	1	8,772	0.01%
2020/10/14	10	99.20	11	99.56	99.40	-1	8,800	-0.01%
2020/10/13	5	98.12	3	98.50	98.50	2	8,855	0.02%
2020/10/12	10	98.23	9	98.47	99.00	1	8,854	0.01%
2020/10/08	8	98.91	37	97.97	98.50	-29	8,817	-0.33%
2020/10/07	22	96.35	21	96.88	96.50	1	8,698	0.01%
2020/10/06	34	96.44	35	96.67	96.70	-1	8,709	-0.01%
2020/10/05	15	96.22	6	97.60	95.30	9	8,729	0.10%
2020/09/30	29	95.54	28	95.89	96.10	1	8,722	0.01%
2020/09/29	64	97.36	57	97.03	95.00	7	8,693	0.08%
2020/09/28	59	97.38	69	96.06	97.80	-10	8,607	-0.12%
2020/09/25	2	89.90	1	90.00	89.10	1	8,528	0.01%
2020/09/24	3	91.13	0	0.00	90.80	3	8,630	0.03%
2020/09/23	1	93.40	0	0.00	93.60	1	8,682	0.01%
2020/09/22	4	93.15	2	92.60	92.70	2	8,722	0.02%
2020/09/21	7	94.11	23	94.42	93.50	-16	8,745	-0.18%
2020/09/18	21	95.48	0	0.00	95.40	21	8,776	0.24%
2020/09/17	5	95.68	3	95.60	95.60	2	8,775	0.02%
2020/09/16	6	95.87	2	96.00	95.60	4	8,794	0.05%
2020/09/15	14	96.54	1	96.00	96.00	13	8,783	0.15%
2020/09/14	1	97.70	4	97.70	97.90	-3	8,745	-0.03%
2020/09/11	1	96.50	1	95.60	97.40	0	8,687	0.00%
2020/09/10	9	97.56	11	97.71	97.30	-2	8,638	-0.02%
2020/09/09	2	94.15	8	95.10	96.20	-6	8,636	-0.07%
2020/09/08	7	96.60	3	96.37	96.00	4	8,629	0.05%
2020/09/07	11	98.05	22.1	99.31	96.50	-11.1	8,619	-0.13%
2020/09/04	4	93.65	1	93.80	93.80	3	8,487	0.04%
2020/09/03	15	94.82	26	95.40	96.00	-11	8,459	-0.13%
2020/09/02	1	93.80	5	94.30	94.60	-4	8,345	-0.05%
2020/09/01	1	93.20	3	93.23	93.10	-2	8,348	-0.02%
2020/08/31	8	94.39	5.7	93.69	93.50	2.3	8,317	0.03%
2020/08/28	4	93.85	3	93.70	93.90	1	8,160	0.01%
2020/08/27	1	93.50	1	94.10	93.30	0	8,141	0.00%
2020/08/26	7	93.81	5	94.06	93.70	2	8,112	0.02%
2020/08/25	5	94.24	13	94.09	94.40	-8	8,088	-0.10%
2020/08/24	3	91.70	20	91.65	91.90	-17	8,028	-0.21%
2020/08/21	7	86.94	9	87.77	88.30	-2	7,952	-0.03%
2020/08/20	12	86.94	4	84.00	84.80	8	7,882	0.10%
2020/08/19	2	90.15	2	90.75	89.50	0	7,851	0.00%
2020/08/18	4	89.98	2	89.60	89.60	2	7,794	0.03%
2020/08/17	3	90.80	1	90.80	90.30	2	7,790	0.03%
2020/08/14	2	91.05	1	90.80	91.50	1	7,809	0.01%
2020/08/13	5	91.10	18	90.39	91.40	-13	7,764	-0.17%
2020/08/12	8	87.73	2	87.85	88.20	6	7,641	0.08%
2020/08/11	6	89.63	12	89.53	89.90	-6	7,618	-0.08%
2020/08/10	3	88.23	3	87.80	87.20	0	7,603	0.00%
2020/08/07	11	89.41	1	90.30	89.70	10	7,614	0.13%
2020/08/06	42	93.05	13	93.85	92.10	29	7,480	0.39%
2020/08/05	3	95.30	9.1	95.32	97.70	-6.1	7,132	-0.09%
2020/08/04	4	93.28	5	93.30	93.10	-1	6,992	-0.01%
2020/08/03	1	93.60	3	93.77	93.20	-2	6,925	-0.03%
2020/07/31	8	95.80	9	96.38	95.20	-1	6,880	-0.01%
2020/07/30	22	96.11	28	96.15	95.10	-6	6,820	-0.09%
2020/07/29	15	95.38	14	94.71	95.20	1	6,724	0.01%
2020/07/28	33	97.74	21	97.67	95.50	12	6,632	0.18%
2020/07/27	26	93.95	26	94.80	93.90	0	6,091	0.00%
2020/07/24	11.2	91.03	5	89.58	89.00	6.2	5,776	0.11%
2020/07/23	32.6	93.80	7	94.16	91.30	25.6	5,658	0.45%
2020/07/22	2	85.00	8	87.44	90.70	-6	5,280	-0.11%
2020/07/21	0	0.00	1	82.00	82.50	-1	5,158	-0.02%
2020/07/20	2	80.40	1	80.90	81.20	1	5,127	0.02%
2020/07/17	3	80.47	0	0.00	81.20	3	5,099	0.06%
2020/07/15	2	82.85	0	0.00	82.30	2	5,011	0.04%
2020/07/14	2	82.45	7	82.81	82.60	-5	5,031	-0.10%
2020/07/13	1	82.10	0	0.00	82.30	1	5,060	0.02%
2020/07/10	8	81.78	12	82.25	82.00	-4	5,176	-0.08%
2020/07/09	1	80.30	0	0.00	81.00	1	5,203	0.02%
2020/07/08	6	81.90	0	0.00	81.50	6	5,184	0.12%
2020/07/07	6	82.88	4	83.00	81.90	2	5,238	0.04%
2020/07/06	3	78.80	3	79.30	80.30	0	5,212	0.00%
2020/07/03	2	80.35	0	0.00	80.90	2	5,215	0.04%
2020/07/02	0	0.00	1	79.00	79.10	-1	5,189	-0.02%
2020/06/29	1	77.00	3	78.27	77.50	-2	5,212	-0.04%
2020/06/24	1	79.00	0	0.00	78.30	1	5,290	0.02%
2020/06/22	0	0.00	2	78.15	78.30	-2	5,525	-0.04%
2020/06/16	0	0.00	2	77.00	77.00	-2	6,005	-0.03%
2020/06/15	1	76.70	1	76.90	76.00	0	6,083	0.00%
2020/06/12	1	76.00	13	75.25	75.70	-12	6,087	-0.20%
2020/06/11	9	77.39	1	76.60	77.20	8	6,109	0.13%
2020/06/10	6	77.10	374	77.04	77.20	-368	6,099	-6.03%	大賣/鉅額交易
2020/06/09	2	76.45	335	76.36	75.80	-333	6,181	-5.39%	大賣/鉅額交易
2020/06/08	0	0.00	86	75.32	75.80	-86	6,305	-1.36%
2020/06/05	0	0.00	21	74.31	74.40	-21	6,300	-0.33%
2020/06/04	0	0.00	51	73.54	73.60	-51	6,361	-0.80%
2020/06/03	0	0.00	42	73.34	73.40	-42	6,422	-0.65%
2020/06/02	0	0.00	61	73.54	73.20	-61	6,435	-0.95%
2020/06/01	1	73.40	1	73.50	73.40	0	6,440	0.00%
2020/05/29	0	0.00	1	71.50	73.50	-1	6,453	-0.02%
2020/05/28	0	0.00	2	71.60	71.60	-2	6,447	-0.03%
2020/05/27	16	71.28	17	71.58	71.40	-1	6,474	-0.02%
2020/05/26	0	0.00	4	71.38	71.20	-4	6,514	-0.06%
2020/05/25	0	0.00	1	71.20	71.50	-1	6,524	-0.02%
2020/05/21	3	69.53	1	69.90	69.90	2	6,735	0.03%
2020/05/18	4	68.40	3	69.23	67.60	1	6,734	0.01%
2020/05/15	1	70.00	6	70.37	70.10	-5	6,724	-0.07%
2020/05/14	34	73.91	31	72.84	71.70	3	6,681	0.04%
2020/05/13	1.1	72.07	3	72.37	72.80	-1.9	6,547	-0.03%
2020/05/12	34	71.18	30	70.20	70.80	4	6,516	0.06%
2020/05/11	0	0.00	1	70.40	70.20	-1	6,516	-0.02%
2020/05/07	1	69.90	36	70.18	69.80	-35	6,537	-0.54%
2020/05/06	0	0.00	1	69.50	69.30	-1	6,582	-0.02%
2020/05/05	0	0.00	1	70.00	69.30	-1	6,624	-0.02%
2020/05/04	44	69.21	12	69.35	69.50	32	6,636	0.48%
2020/04/30	5	69.38	32	69.56	69.90	-27	6,624	-0.41%
2020/04/29	56	68.04	53	68.30	68.60	3	6,573	0.05%
2020/04/28	4	68.13	2	67.65	68.40	2	6,512	0.03%
2020/04/27	30	68.40	0	0.00	67.60	30	6,581	0.46%
2020/04/24	1	66.60	1	66.40	66.80	0	6,522	0.00%
2020/04/23	32	68.00	31	67.30	67.30	1	6,469	0.02%
2020/04/22	41	66.32	41	66.66	67.50	0	6,486	0.00%
2020/04/21	3	66.97	2	67.30	66.50	1	6,537	0.02%
2020/04/20	14	68.15	0	0.00	68.00	14	6,663	0.21%
2020/04/17	4	69.20	2	69.95	68.20	2	6,683	0.03%
2020/04/16	3	67.87	5	68.54	67.70	-2	6,616	-0.03%
2020/04/15	6	67.30	5	67.04	68.00	1	6,543	0.02%
2020/04/14	44	64.33	47	65.29	65.50	-3	6,409	-0.05%
2020/04/13	33	62.83	31	63.00	63.00	2	6,323	0.03%
2020/04/10	32	62.42	32	62.88	62.90	0	6,302	0.00%
2020/04/09	32	61.99	3	61.90	62.40	29	6,216	0.47%
2020/04/08	41	60.95	38	61.46	61.60	3	6,163	0.05%
2020/04/07	33	60.29	33	61.30	61.20	0	6,065	0.00%
2020/04/01	32	58.88	33	58.90	58.90	-1	6,190	-0.02%
2020/03/31	6	58.95	5	58.92	59.30	1	6,153	0.02%
2020/03/30	21	58.60	0	0.00	58.60	21	6,083	0.35%
2020/03/27	33	59.97	39	60.12	60.50	-6	5,973	-0.10%
2020/03/26	25.5	58.01	23	58.83	59.00	2.5	5,822	0.04%
2020/03/25	44	59.36	34	59.08	59.00	10	5,718	0.17%
2020/03/24	34	57.06	36	57.00	56.70	-2	5,656	-0.04%
2020/03/23	22	55.90	21	55.85	55.00	1	5,687	0.02%
2020/03/20	172	58.44	169	59.22	58.90	3	5,750	0.05%	大買/大賣/
2020/03/19	7	58.37	605	57.77	57.60	-598	5,614	-10.65%	大賣/鉅額交易
2020/03/18	70	63.20	113	64.19	64.00	-43	5,639	-0.76%	大賣/
2020/03/17	14	65.14	10	64.00	65.00	4	5,724	0.07%
2020/03/16	37	68.88	97	67.35	67.00	-60	5,852	-1.03%
2020/03/13	81.5	65.73	72	70.23	70.00	9.5	5,922	0.16%
2020/03/12	51	70.14	12	70.64	71.40	39	5,974	0.65%
2020/03/11	1	71.90	2	71.00	71.80	-1	6,038	-0.02%
2020/03/10	34	70.79	43	72.54	72.00	-9	6,380	-0.14%
2020/03/09	11	73.36	2	74.00	72.90	9	6,726	0.13%
2020/03/06	3	74.70	0	0.00	74.50	3	6,781	0.04%
2020/03/05	17	75.48	26	75.20	75.10	-9	6,804	-0.13%
2020/03/04	30	75.00	1	75.30	74.70	29	6,847	0.42%
2020/03/03	54	75.09	2	75.20	75.10	52	6,861	0.76%
2020/03/02	2	74.20	23	74.19	74.00	-21	6,891	-0.30%
2020/02/27	90	74.07	2	74.00	74.20	88	7,119	1.24%
2020/02/26	40	74.35	3	74.20	74.90	37	7,176	0.52%
2020/02/25	2	73.50	0	0.00	75.30	2	7,200	0.03%
2020/02/24	546	74.46	0	0.00	74.00	546	7,139	7.65%	大買/鉅額交易
2020/02/21	32	78.10	51	78.39	78.40	-19	6,994	-0.27%
2020/02/20	1	78.50	0	0.00	77.70	1	6,922	0.01%
2020/02/19	1	78.00	20	77.61	78.00	-19	6,909	-0.27%
2020/02/18	30	78.13	0	0.00	77.90	30	6,943	0.43%
2020/02/17	52	78.43	3	78.10	78.30	49	6,895	0.71%
2020/02/14	37	78.77	1	78.50	79.00	36	6,821	0.53%
2020/02/13	12	79.03	1	78.80	78.80	11	6,802	0.16%
2020/02/12	4	78.15	1	78.30	78.50	3	6,766	0.04%
2020/02/11	3	77.13	0	0.00	77.00	3	6,714	0.04%
2020/02/10	25	77.13	0	0.00	76.90	25	6,668	0.37%
2020/02/07	21	77.79	2	77.45	77.70	19	6,662	0.29%
2020/02/06	37	78.01	103	78.55	78.90	-66	6,644	-0.99%	大賣/
2020/02/05	21	77.07	2	76.90	76.50	19	6,663	0.29%
2020/02/04	2	75.65	3	76.53	76.80	-1	6,692	-0.01%
2020/02/03	21	73.78	0	0.00	74.50	21	6,676	0.31%
2020/01/31	68	75.32	0	0.00	75.20	68	6,658	1.02%
2020/01/30	61	75.91	6	76.55	75.00	55	6,642	0.83%
2020/01/20	40	79.42	1	80.00	79.30	39	6,534	0.60%
2020/01/16	53	80.01	19	80.10	80.10	34	6,522	0.52%
2020/01/15	75	81.67	4	81.88	81.00	71	6,483	1.10%
2020/01/14	3	81.97	6	82.12	83.10	-3	6,389	-0.05%
2020/01/13	0	0.00	6	79.22	79.80	-6	6,228	-0.10%
2020/01/10	0	0.00	2	78.05	77.50	-2	6,176	-0.03%
2020/01/09	3	77.33	1	77.40	77.50	2	6,167	0.03%
2020/01/08	22	76.58	0	0.00	76.80	22	6,204	0.35%
2020/01/07	2	76.90	1	77.10	77.40	1	6,196	0.02%
2020/01/06	31	78.11	7	77.44	77.50	24	6,168	0.39%
2020/01/03	4	78.88	17	79.46	78.00	-13	6,122	-0.21%
2020/01/02	23	78.91	2	78.80	78.80	21	6,067	0.35%
2019/12/31	1	79.40	5	79.38	79.30	-4	6,019	-0.07%
2019/12/30	32	81.00	7	81.13	80.20	25	6,024	0.41%
2019/12/27	27	80.12	6	80.58	80.00	21	5,985	0.35%
2019/12/26	15	78.09	11	78.39	78.10	4	5,767	0.07%
2019/12/25	0	0.00	4	78.70	78.30	-4	5,805	-0.07%
2019/12/24	5	77.36	3	76.63	76.40	2	5,900	0.03%
2019/12/23	1	77.40	0	0.00	77.80	1	5,891	0.02%
2019/12/20	1	77.50	1	77.60	77.20	0	5,915	0.00%
2019/12/19	5	77.96	1	78.80	77.70	4	5,892	0.07%
2019/12/18	51	79.61	3	81.00	78.70	48	5,851	0.82%
2019/12/17	35	77.71	2	78.20	78.60	33	5,747	0.57%
2019/12/16	30	77.70	0	0.00	77.30	30	5,662	0.53%
2019/12/13	23	76.97	0	0.00	77.00	23	5,630	0.41%
2019/12/12	44	77.02	4	77.10	77.00	40	5,505	0.73%
2019/12/11	33	75.58	0	0.00	77.40	33	5,432	0.61%
2019/12/10	62	76.24	1	75.90	76.00	61	5,289	1.15%
2019/12/09	70	76.61	6	77.00	76.70	64	5,178	1.24%
2019/12/06	8	78.96	9	79.04	77.90	-1	5,055	-0.02%
2019/12/05	13	80.23	30	80.53	79.60	-17	4,882	-0.35%
2019/12/04	22	78.18	22	76.75	76.20	0	4,564	0.00%
2019/12/03	4	73.33	1	72.70	73.10	3	4,170	0.07%
2019/12/02	20	70.30	1	70.30	70.70	19	4,111	0.46%
2019/11/29	1	71.90	7	71.89	71.60	-6	4,239	-0.14%
2019/11/28	1	72.40	2	72.90	72.40	-1	4,183	-0.02%
2019/11/27	3	71.70	3	71.73	71.10	0	4,140	0.00%
2019/11/26	13	71.92	28	72.60	72.00	-15	4,053	-0.37%
2019/11/25	27	68.96	6	69.18	68.80	21	3,784	0.55%
2019/11/22	4	67.45	4	67.60	68.00	0	3,686	0.00%
2019/11/21	0	0.00	2	66.35	66.70	-2	3,627	-0.06%
2019/11/20	2	66.50	0	0.00	65.20	2	3,592	0.06%
2019/11/19	4	66.23	1	66.60	66.50	3	3,552	0.08%
2019/11/18	4	66.58	0	0.00	66.30	4	3,548	0.11%
2019/11/15	2	66.20	0	0.00	66.60	2	3,539	0.06%
2019/11/06	3	66.73	2	66.25	66.70	1	3,561	0.03%
2019/11/05	1	68.30	8	66.64	66.50	-7	3,557	-0.20%
2019/11/04	5	67.30	10	67.36	67.40	-5	3,522	-0.14%
2019/11/01	1	65.40	0	0.00	65.20	1	3,511	0.03%
2019/10/30	7	64.39	0	0.00	64.10	7	3,493	0.20%
2019/10/29	0	0.00	27	64.65	64.20	-27	3,610	-0.75%
2019/10/28	0	0.00	2	64.65	65.00	-2	3,626	-0.06%
2019/10/25	1	65.10	2	64.75	64.30	-1	3,649	-0.03%
2019/10/24	27	64.51	2	64.00	64.70	25	3,664	0.68%
2019/10/22	0	0.00	1	63.60	63.50	-1	3,697	-0.03%
2019/10/21	2	63.30	3	63.27	63.30	-1	3,844	-0.03%
2019/10/18	1	64.10	0	0.00	63.00	1	3,868	0.03%
2019/10/17	1	64.80	0	0.00	64.30	1	3,946	0.03%
2019/10/16	7	64.63	3	64.67	64.60	4	3,945	0.10%
2019/10/15	0	0.00	5	62.60	63.50	-5	3,920	-0.13%
2019/10/14	1	62.00	0	0.00	62.60	1	3,937	0.03%
2019/10/09	2	61.50	0	0.00	61.70	2	3,912	0.05%
2019/10/08	6	62.57	0	0.00	62.40	6	3,911	0.15%
2019/10/07	2	61.35	0	0.00	61.20	2	3,894	0.05%
2019/10/04	7	61.20	0	0.00	60.90	7	3,892	0.18%
2019/10/03	2	61.35	0	0.00	61.20	2	3,875	0.05%
2019/10/02	2	61.95	1	62.40	62.40	1	3,857	0.03%
2019/10/01	1	62.10	0	0.00	62.00	1	3,890	0.03%
2019/09/27	1	63.30	0	0.00	62.70	1	3,858	0.03%
2019/09/26	0	0.00	1	66.70	66.40	-1	3,817	-0.03%
2019/09/25	1	65.70	2	66.60	66.20	-1	3,860	-0.03%
2019/09/20	0	0.00	6	67.80	68.00	-6	3,998	-0.15%
2019/09/18	2	67.40	1	68.00	68.60	1	4,064	0.02%
2019/09/16	0	0.00	2	66.10	66.00	-2	3,970	-0.05%
2019/09/11	2	65.50	5	65.12	65.00	-3	3,958	-0.08%
2019/09/10	0	0.00	2	65.00	65.00	-2	3,922	-0.05%
2019/09/06	0	0.00	5	65.72	66.10	-5	3,880	-0.13%
2019/09/05	1	65.10	1	65.10	64.90	0	3,870	0.00%
2019/09/03	2	64.95	0	0.00	64.50	2	3,948	0.05%
2019/09/02	0	0.00	1	64.00	64.10	-1	3,851	-0.03%
2019/08/26	0	0.00	1	62.80	62.80	-1	3,942	-0.03%
2019/08/22	1	62.00	0	0.00	61.90	1	4,064	0.02%
2019/08/21	0	0.00	1	62.40	62.10	-1	4,141	-0.02%
2019/08/19	5	62.00	1	62.20	62.20	4	4,223	0.09%
2019/08/16	1	61.00	2	62.10	62.70	-1	4,230	-0.02%
2019/08/15	2	60.75	0	0.00	60.90	2	4,243	0.05%
2019/08/14	1	62.00	6	61.58	61.50	-5	4,382	-0.11%
2019/08/12	0	0.00	2	61.80	61.70	-2	4,492	-0.04%
2019/08/08	0	0.00	1	62.80	61.50	-1	4,529	-0.02%
2019/08/06	3	60.43	1	61.20	62.20	2	4,561	0.04%
2019/08/05	8	62.13	5	62.06	61.90	3	4,559	0.07%
2019/08/02	2	62.15	1	62.50	64.00	1	4,565	0.02%
2019/07/30	0	0.00	6	63.80	63.50	-6	4,487	-0.13%
2019/07/29	1	64.40	0	0.00	64.50	1	4,572	0.02%
2019/07/26	3	64.03	1	64.00	64.00	2	4,691	0.04%
2019/07/25	2	64.65	1	64.80	64.40	1	4,793	0.02%
2019/07/24	0	0.00	22	64.33	64.50	-22	4,772	-0.46%
2019/07/23	1	64.40	41	64.49	64.50	-40	4,776	-0.84%
2019/07/22	1	62.90	0	0.00	63.10	1	4,709	0.02%
2019/07/19	20	62.10	2	62.50	62.00	18	4,718	0.38%
2019/07/17	3	61.27	1	61.20	61.40	2	4,725	0.04%
2019/07/16	32	62.86	0	0.00	62.70	32	4,712	0.68%
2019/07/11	8	61.50	0	0.00	61.30	8	4,932	0.16%
2019/07/10	6	60.92	0	0.00	61.00	6	4,947	0.12%
2019/07/09	6	60.15	0	0.00	60.80	6	4,973	0.12%
2019/07/08	1	60.10	0	0.00	60.30	1	4,976	0.02%
2019/07/05	2	60.45	0	0.00	60.30	2	5,037	0.04%
2019/07/04	1	61.40	0	0.00	61.20	1	5,038	0.02%
2019/07/03	0	0.00	3	65.10	64.60	-3	5,088	-0.06%
2019/06/28	0	0.00	3	64.60	65.20	-3	5,026	-0.06%
2019/06/27	0	0.00	5	65.96	66.00	-5	4,979	-0.10%
2019/06/26	5	64.02	3	65.07	65.00	2	4,944	0.04%
2019/06/25	1	63.60	2	64.50	65.20	-1	4,965	-0.02%
2019/06/24	1	64.20	2	64.50	64.50	-1	4,934	-0.02%
2019/06/20	2	63.10	1	63.70	63.00	1	5,040	0.02%
2019/06/19	1	62.70	2	62.90	63.00	-1	5,100	-0.02%
2019/06/17	0	0.00	1	61.50	60.50	-1	5,150	-0.02%
2019/06/13	3	61.03	0	0.00	61.00	3	5,189	0.06%
2019/06/11	6	59.70	2	59.40	60.00	4	5,190	0.08%
2019/05/31	0	0.00	5	58.76	60.30	-5	5,348	-0.09%
2019/05/30	3	57.27	0	0.00	57.00	3	5,346	0.06%
2019/05/29	5	57.72	0	0.00	57.50	5	5,375	0.09%
2019/05/27	22	59.40	2	59.70	60.00	20	5,522	0.36%
2019/05/24	2	60.20	22	60.29	60.20	-20	5,510	-0.36%
2019/05/23	2	61.00	2	60.60	60.80	0	5,526	0.00%
2019/05/21	1	59.30	1	60.00	60.00	0	5,621	0.00%
2019/05/15	3	64.20	0	0.00	64.20	3	6,056	0.05%
2019/05/14	0	0.00	1	62.10	64.00	-1	6,218	-0.02%
2019/05/10	0	0.00	1	64.00	64.00	-1	6,442	-0.02%
2019/05/09	0	0.00	5	64.90	63.70	-5	6,526	-0.08%
2019/05/08	0	0.00	1	65.90	66.00	-1	6,569	-0.02%
2019/05/06	7	64.29	7	64.74	64.60	0	6,704	0.00%
2019/05/03	2	64.90	1	65.10	65.00	1	6,627	0.02%
2019/05/02	1	66.70	1	65.70	65.70	0	6,505	0.00%
2019/04/25	1	70.00	0	0.00	70.20	1	6,353	0.02%
2019/04/23	1	69.50	2	69.65	69.10	-1	6,506	-0.02%
2019/04/18	5	69.50	2	69.10	69.20	3	6,541	0.05%
2019/04/17	0	0.00	1	68.60	68.70	-1	6,513	-0.02%
2019/04/16	0	0.00	1	67.90	68.00	-1	6,516	-0.02%
2019/04/12	2	67.50	0	0.00	67.20	2	6,562	0.03%
2019/04/10	1	67.40	1	67.50	67.20	0	6,612	0.00%
2019/04/09	4	68.05	1	67.70	67.70	3	6,621	0.05%
2019/04/08	0	0.00	1	69.30	69.50	-1	6,545	-0.02%
2019/04/03	0	0.00	2	68.40	68.80	-2	6,523	-0.03%
2019/04/02	2	68.00	4	68.10	68.40	-2	6,494	-0.03%
2019/03/28	1	65.40	1	65.40	65.20	0	6,393	0.00%
2019/03/27	1	67.50	0	0.00	67.00	1	6,318	0.02%
2019/03/26	0	0.00	4	68.40	67.90	-4	6,378	-0.06%
2019/03/25	2	66.90	2	67.60	68.10	0	6,398	0.00%
2019/03/22	6	68.08	3	68.00	68.20	3	6,318	0.05%
2019/03/21	2	66.25	1	66.50	66.50	1	6,247	0.02%
2019/03/20	1	66.60	1	67.10	65.50	0	6,264	0.00%
2019/03/19	1	65.50	0	0.00	65.50	1	6,237	0.02%
2019/03/14	1	66.80	1	66.50	66.50	0	6,176	0.00%
2019/03/13	1	66.60	0	0.00	66.50	1	6,209	0.02%
2019/03/12	1	66.70	0	0.00	66.30	1	6,251	0.02%
2019/03/11	3	66.50	1	65.70	65.50	2	6,188	0.03%
2019/03/07	2	68.90	0	0.00	68.50	2	6,139	0.03%
2019/03/06	0	0.00	10	69.20	70.20	-10	6,188	-0.16%
2019/03/05	10	70.10	3	70.10	70.20	7	6,260	0.11%
2019/03/04	0	0.00	1	71.70	70.00	-1	6,218	-0.02%
2019/02/27	2	68.35	0	0.00	69.30	2	6,111	0.03%
2019/02/26	2	68.95	4	69.43	68.20	-2	6,113	-0.03%
2019/02/25	1	66.00	1	66.00	66.00	0	5,938	0.00%
2019/02/21	2	66.80	1	66.70	66.10	1	5,890	0.02%
2019/02/20	4	66.70	0	0.00	66.00	4	5,869	0.07%
2019/02/19	2	65.90	2	66.90	66.90	0	5,805	0.00%
2019/02/18	4	68.25	7	69.01	67.40	-3	5,713	-0.05%
2019/02/15	13	66.43	13	67.20	65.50	0	5,557	0.00%
2019/02/14	3	64.37	16	65.32	66.10	-13	5,437	-0.24%
2019/02/13	8	63.49	1	63.40	62.70	7	5,202	0.13%
2019/02/12	1	63.90	0	0.00	63.50	1	5,100	0.02%
2019/02/11	11	64.82	4	65.13	65.10	7	5,035	0.14%
2019/01/30	3	66.83	13	66.42	66.60	-10	4,912	-0.20%
2019/01/29	1	64.00	2	64.65	64.40	-1	4,837	-0.02%
2019/01/28	10	65.12	12	65.03	64.50	-2	4,741	-0.04%
2019/01/25	1	62.20	5	62.48	63.00	-4	4,686	-0.09%
2019/01/22	1	61.10	1	61.20	61.00	0	4,966	0.00%
2019/01/21	1	59.40	1	60.00	60.30	0	5,037	0.00%
2019/01/17	0	0.00	1	58.50	57.70	-1	5,214	-0.02%
2019/01/16	2	58.00	3	58.63	58.50	-1	5,295	-0.02%
2019/01/15	5	57.94	10	57.31	58.00	-5	5,279	-0.09%
2019/01/14	8	55.70	4	55.55	55.70	4	5,131	0.08%
2019/01/11	1	57.30	2	56.00	56.30	-1	5,087	-0.02%
2019/01/10	7	57.44	6	56.50	56.30	1	5,053	0.02%
2019/01/09	1	57.70	1	58.00	58.00	0	5,009	0.00%
2019/01/08	1	57.60	1	57.50	57.50	0	5,007	0.00%
2019/01/07	1	58.40	0	0.00	58.50	1	4,998	0.02%
2019/01/04	4	57.13	1	57.40	57.40	3	5,013	0.06%
2019/01/03	5	61.16	0	0.00	59.60	5	5,023	0.10%
2019/01/02	2	60.65	5	62.10	63.00	-3	5,061	-0.06%
2018/12/28	2	59.40	0	0.00	59.50	2	5,037	0.04%
2018/12/27	1	61.50	0	0.00	60.70	1	5,078	0.02%
2018/12/26	3	61.43	2	61.20	60.30	1	5,124	0.02%
2018/12/25	1	60.50	0	0.00	60.50	1	5,129	0.02%
2018/12/24	1	62.30	0	0.00	62.10	1	5,128	0.02%
2018/12/22	1	62.60	1	63.20	62.60	0	5,150	0.00%
2018/12/19	4	64.78	8	64.64	64.00	-4	5,204	-0.08%
2018/12/18	2	62.50	4	63.98	63.70	-2	5,148	-0.04%
2018/12/14	1	61.70	0	0.00	61.00	1	5,237	0.02%
2018/12/13	4	62.63	4	62.70	61.30	0	5,236	0.00%
2018/12/12	0	0.00	1	61.30	61.60	-1	5,281	-0.02%
2018/12/07	1	58.50	0	0.00	58.10	1	5,459	0.02%
2018/12/06	3	59.80	0	0.00	58.10	3	5,453	0.06%
2018/12/05	10	63.47	2	66.55	62.80	8	5,449	0.15%
2018/12/04	3	67.33	0	0.00	67.50	3	5,501	0.05%
2018/12/03	1	68.00	11	67.96	69.00	-10	5,532	-0.18%
2018/11/30	1	64.60	2	65.40	64.80	-1	5,518	-0.02%
2018/11/29	1	65.10	3	65.50	64.40	-2	5,512	-0.04%
2018/11/28	12	64.93	2	64.85	64.80	10	5,469	0.18%
2018/11/22	2	61.30	3	61.83	62.10	-1	5,587	-0.02%
2018/11/21	2	60.30	2	61.10	61.40	0	5,619	0.00%
2018/11/19	1	60.90	1	61.60	60.10	0	5,745	0.00%
2018/11/16	1	62.80	3	62.80	62.80	-2	5,717	-0.03%
2018/11/15	0	0.00	1	62.10	62.30	-1	5,751	-0.02%
2018/11/14	1	61.80	0	0.00	59.90	1	5,766	0.02%
2018/11/09	0	0.00	1	61.90	59.90	-1	5,796	-0.02%
2018/11/08	1	62.90	1	62.10	62.30	0	5,771	0.00%
2018/11/07	2	61.05	1	61.80	62.30	1	5,774	0.02%
2018/11/05	0	0.00	1	60.50	61.90	-1	5,828	-0.02%
2018/11/02	3	58.93	4	60.00	60.90	-1	5,955	-0.02%
2018/11/01	1	58.00	5	58.68	59.30	-4	6,096	-0.07%
2018/10/31	1	56.70	16	56.88	57.00	-15	6,033	-0.25%
2018/10/30	0	0.00	1	53.70	52.90	-1	5,892	-0.02%
2018/10/26	11	50.49	17	50.53	49.90	-6	5,844	-0.10%
2018/10/25	17	50.43	2	51.00	49.50	15	5,769	0.26%
2018/10/24	1	54.90	0	0.00	55.00	1	5,665	0.02%
2018/10/23	3	56.53	0	0.00	56.30	3	5,639	0.05%
2018/10/22	10	57.71	0	0.00	58.40	10	5,632	0.18%
2018/10/19	0	0.00	8	59.55	59.70	-8	5,642	-0.14%
2018/10/18	8	57.66	0	0.00	57.20	8	5,681	0.14%
2018/10/17	0	0.00	13	60.58	59.80	-13	5,735	-0.23%
2018/10/11	4	54.50	0	0.00	54.00	4	5,740	0.07%
2018/10/09	1	58.00	0	0.00	60.00	1	5,686	0.02%
2018/10/05	3	62.07	0	0.00	62.80	3	5,535	0.05%
2018/10/04	4	66.15	0	0.00	65.70	4	5,473	0.07%
2018/09/28	6	67.82	6	68.08	68.00	0	5,512	0.00%
2018/09/21	0	0.00	1	70.10	70.30	-1	5,532	-0.02%
2018/09/20	4	65.00	5	66.32	66.70	-1	5,466	-0.02%
2018/09/19	1	65.30	1	65.70	65.10	0	5,457	0.00%
2018/09/17	0	0.00	1	67.20	66.10	-1	5,447	-0.02%
2018/09/14	1	66.10	0	0.00	66.10	1	5,407	0.02%
2018/09/13	1	61.60	2	62.85	63.30	-1	5,329	-0.02%
2018/09/12	1	61.90	0.2	63.00	61.70	0.8	5,295	0.01%
2018/09/11	6	65.62	6	64.63	64.70	0	5,282	0.00%
2018/09/10	1	64.60	0	0.00	64.70	1	5,271	0.02%
2018/09/07	1	69.20	4	70.50	69.70	-3	5,265	-0.06%
2018/09/06	3	70.20	0	0.00	70.10	3	5,357	0.06%
2018/08/31	0	0.00	1	73.70	74.50	-1	5,622	-0.02%
2018/08/30	4	73.68	3	73.33	73.60	1	5,551	0.02%
2018/08/29	7	75.87	4	76.20	75.50	3	5,472	0.05%
2018/08/28	0	0.00	1	76.00	76.00	-1	5,378	-0.02%
2018/08/27	1	71.10	5	72.90	74.00	-4	5,327	-0.08%
2018/08/24	4	70.45	0	0.00	70.80	4	5,337	0.07%
2018/08/22	1	75.60	1	76.10	74.10	0	5,362	0.00%
2018/08/16	2	75.50	2	74.05	75.00	0	5,361	0.00%
2018/08/15	1	77.50	0	0.00	74.10	1	5,321	0.02%
2018/08/14	1	76.90	0	0.00	76.70	1	5,289	0.02%
2018/08/13	3	77.20	0	0.00	76.90	3	5,262	0.06%
2018/08/10	1	82.00	1	82.40	82.30	0	5,200	0.00%
2018/08/09	1	81.50	0	0.00	81.50	1	5,075	0.02%
2018/08/08	0	0.00	1	80.00	83.10	-1	4,918	-0.02%
2018/08/07	4	75.95	6	76.48	76.50	-2	4,710	-0.04%
2018/08/06	7	77.76	4	76.38	75.40	3	4,659	0.06%
2018/08/03	1	77.00	0	0.00	77.00	1	4,591	0.02%
2018/08/02	1	74.00	2	74.50	73.70	-1	4,537	-0.02%
2018/08/01	4	79.15	5	79.42	77.60	-1	4,507	-0.02%
2018/07/31	5	77.66	2	77.55	78.00	3	4,434	0.07%
2018/07/30	1	77.70	4	76.43	77.20	-3	4,391	-0.07%
2018/07/26	2	75.40	0	0.00	76.10	2	4,377	0.05%
2018/07/24	1	73.50	1	73.90	73.70	0	4,246	0.00%
2018/07/20	2	71.70	2	70.50	70.50	0	4,128	0.00%
2018/07/18	2	68.15	3	69.57	69.00	-1	4,088	-0.02%
2018/07/17	0	0.00	3	69.67	69.10	-3	3,991	-0.08%
2018/07/13	1	67.50	0	0.00	68.70	1	4,022	0.02%
2018/07/11	1	67.10	2	67.20	67.00	-1	4,009	-0.02%
2018/07/10	2	68.05	1	68.60	68.30	1	3,965	0.03%
2018/07/06	2	64.40	4	64.95	64.50	-2	3,900	-0.05%
2018/07/05	2	66.15	0	0.00	66.00	2	3,880	0.05%
2018/07/04	1	69.20	1	69.00	69.00	0	3,883	0.00%
2018/07/03	3	67.20	6	67.77	69.00	-3	3,887	-0.08%
2018/06/29	0	0.00	2	69.55	69.80	-2	3,866	-0.05%
2018/06/28	2	67.85	1	68.50	68.20	1	3,921	0.03%
2018/06/27	0	0.00	1	69.00	69.30	-1	4,082	-0.02%
2018/06/26	1	70.00	2	70.00	70.00	-1	4,039	-0.02%
2018/06/25	3	67.20	3	69.00	69.00	0	4,044	0.00%
2018/06/22	0	0.00	9	68.49	68.50	-9	4,093	-0.22%
2018/06/21	1	67.60	2	68.20	68.10	-1	4,062	-0.02%
2018/06/20	2	65.95	1	66.40	66.70	1	4,031	0.02%
2018/06/19	10	66.67	1	67.00	66.00	9	3,962	0.23%
2018/06/15	1	69.70	0	0.00	69.30	1	3,885	0.03%
2018/06/14	2	69.10	2	69.40	70.00	0	3,758	0.00%
2018/06/13	4	71.25	1	70.90	70.40	3	3,608	0.08%
2018/06/12	3	69.60	5	67.40	67.20	-2	3,365	-0.06%
2018/06/11	2	67.80	9	67.50	69.70	-7	3,296	-0.21%
2018/06/08	5	67.40	0	0.00	66.60	5	3,177	0.16%
2018/06/07	3	66.10	5	66.00	66.80	-2	3,177	-0.06%
2018/06/06	0	0.00	1	65.80	65.70	-1	3,178	-0.03%
2018/06/04	1	64.10	0	0.00	64.90	1	3,194	0.03%
2018/06/01	3	65.67	5	66.30	65.10	-2	3,180	-0.06%
2018/05/30	1	65.00	0	0.00	64.50	1	3,035	0.03%
2018/05/29	0	0.00	5	65.24	66.00	-5	3,012	-0.17%
2018/05/28	1	64.40	2	64.65	64.80	-1	3,006	-0.03%
2018/05/25	0	0.00	1	64.00	63.70	-1	2,996	-0.03%
2018/05/24	0	0.00	1	63.90	63.50	-1	3,001	-0.03%
2018/05/22	0	0.00	1	63.90	63.50	-1	2,973	-0.03%
2018/05/21	1	62.60	0	0.00	62.30	1	2,995	0.03%
2018/05/11	4	63.10	4	63.60	63.30	0	3,223	0.00%
2018/05/10	2	61.15	9	62.79	63.40	-7	3,234	-0.22%
2018/05/09	0	0.00	4	62.05	61.80	-4	3,239	-0.12%
2018/05/03	9	59.92	9	59.90	60.90	0	3,306	0.00%
2018/04/24	8	61.36	0	0.00	60.60	8	3,501	0.23%
2018/04/20	8	63.00	0	0.00	62.80	8	3,776	0.21%
2018/04/18	0	0.00	1	64.50	64.20	-1	3,716	-0.03%
2018/04/17	1	62.90	1	63.70	63.50	0	3,697	0.00%
2018/04/12	0	0.00	1	64.00	64.00	-1	3,727	-0.03%
2018/04/11	8	63.74	0	0.00	64.00	8	3,777	0.21%
2018/04/03	0	0.00	2	64.40	64.40	-2	3,800	-0.05%
2018/04/02	5	66.10	0	0.00	65.10	5	3,775	0.13%
2018/03/31	3	67.13	0	0.00	67.00	3	3,746	0.08%
2018/03/28	3	64.00	0	0.00	64.10	3	3,421	0.09%
2018/03/07	14	63.16	14	62.50	62.50	0	3,695	0.00%
2018/03/06	0	0.00	1	62.30	62.50	-1	3,753	-0.03%
2018/03/05	0	0.00	1	61.10	61.00	-1	3,814	-0.03%
2018/03/01	1	60.90	0	0.00	61.20	1	3,863	0.03%
2018/02/09	0	0.00	1	63.40	64.10	-1	4,425	-0.02%
2018/02/08	0	0.00	1	62.30	61.60	-1	4,361	-0.02%
2018/02/06	2	60.00	0	0.00	60.20	2	4,368	0.05%
2018/02/05	1	63.20	0	0.00	63.50	1	4,307	0.02%
2018/02/01	0	0.00	1	64.90	64.60	-1	4,342	-0.02%
2018/01/31	0	0.00	1	66.10	65.80	-1	4,468	-0.02%
2018/01/29	1	64.60	0	0.00	64.40	1	4,390	0.02%
2018/01/26	1	63.40	0	0.00	63.70	1	4,362	0.02%
2018/01/19	1	68.00	2	68.10	68.10	-1	4,250	-0.02%
2018/01/18	1	67.50	1	68.00	67.60	0	4,189	0.00%
2018/01/17	2	67.90	3	67.93	68.00	-1	4,085	-0.02%
2018/01/12	1	62.90	1	62.30	62.50	0	3,778	0.00%
2018/01/10	1	62.80	0	0.00	62.80	1	3,756	0.03%
2018/01/08	0	0.00	5	64.70	64.90	-5	3,715	-0.13%
2018/01/05	5	65.40	0	0.00	64.80	5	3,703	0.14%
2018/01/04	1	66.20	0	0.00	66.00	1	3,654	0.03%
2018/01/03	1	63.60	1	64.00	64.00	0	3,609	0.00%
2018/01/02	0.5	63.00	0	0.00	63.00	0.5	3,575	0.01%