世界 (5347)-大昌-新店券商分點個股進出

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

世界

(5347)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

世界 (5347)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	92.70	9.1	92.71	92.10	-7.1	9,219	-0.08%
2024/11/21	3	90.71	10	91.13	91.70	-7	9,147	-0.08%
2024/11/20	5.1	90.10	2	91.00	89.90	3	8,959	0.03%
2024/11/19	10	90.75	3	91.40	90.70	7	8,852	0.08%
2024/11/18	14.5	92.70	18	92.87	91.10	-3.5	8,790	-0.04%
2024/11/15	10	91.98	10	92.20	90.90	0	8,861	0.00%
2024/11/14	10.6	91.12	7	91.21	89.90	3.6	8,850	0.04%
2024/11/13	3.2	92.73	2	92.50	92.40	1.2	8,770	0.01%
2024/11/12	1	92.20	17	93.26	94.20	-16	8,737	-0.18%
2024/11/11	3	95.00	3	95.40	93.80	0	8,691	0.00%
2024/11/08	8.3	95.12	13	95.12	94.30	-4.7	8,717	-0.05%
2024/11/07	9	93.68	12.1	93.31	94.30	-3.1	8,757	-0.04%
2024/11/06	10.1	92.09	5	92.06	92.40	5.1	8,783	0.06%
2024/11/05	1.3	93.68	4	94.03	93.60	-2.7	8,768	-0.03%
2024/11/04	12	93.06	3	93.50	93.20	9	8,997	0.10%
2024/11/01	13.1	92.11	12.2	91.65	95.00	0.9	9,208	0.01%
2024/10/30	5	96.58	1	96.00	96.50	4	8,943	0.04%
2024/10/29	4	97.68	1	97.10	97.10	3	9,011	0.03%
2024/10/28	6.2	98.78	2.2	99.10	98.60	4	9,166	0.04%
2024/10/25	4	99.10	8	99.25	99.00	-4	9,393	-0.04%
2024/10/24	2.1	98.22	2	98.40	97.90	0.1	9,448	0.00%
2024/10/23	7.4	98.58	3	98.20	98.00	4.4	9,627	0.05%
2024/10/22	6.3	98.86	2	99.30	99.00	4.3	9,674	0.04%
2024/10/21	8	99.85	4	99.90	100.50	4	9,799	0.04%
2024/10/18	59.9	100.36	6	101.20	98.20	53.9	9,847	0.55%
2024/10/17	32.2	102.94	4	102.75	103.00	28.2	9,782	0.29%
2024/10/16	1	101.50	0	0.00	101.00	1	9,932	0.01%
2024/10/15	3	101.83	5	102.10	102.00	-2	10,101	-0.02%
2024/10/14	0	0.00	3	101.50	101.50	-3	10,168	-0.03%
2024/10/11	13	103.73	8	104.57	102.00	5	10,511	0.05%
2024/10/09	7	103.71	4.2	104.42	102.50	2.8	10,472	0.03%
2024/10/08	6	99.03	4	99.85	101.50	2	10,506	0.02%
2024/10/07	5	100.06	1	99.30	100.50	4	10,687	0.04%
2024/10/04	11	100.95	1	100.50	100.00	10	10,844	0.09%
2024/10/01	3	102.50	1	102.50	105.00	2	11,201	0.02%
2024/09/30	2	104.50	2	104.75	103.50	0	11,804	0.00%
2024/09/27	6.5	104.74	8.1	106.06	103.00	-1.6	12,324	-0.01%
2024/09/26	6	105.75	1.1	107.00	105.00	4.9	13,056	0.04%
2024/09/25	2	107.75	1	108.50	106.50	1	13,804	0.01%
2024/09/24	3.1	107.16	1.4	107.50	107.00	1.7	14,237	0.01%
2024/09/23	2	107.50	10	109.75	108.00	-8	14,284	-0.06%
2024/09/20	5.4	106.87	5	108.50	106.50	0.4	14,258	0.00%
2024/09/19	8	107.75	8	107.56	107.00	0	14,191	0.00%
2024/09/18	2	107.00	10	108.85	101.00	-8	14,142	-0.06%
2024/09/16	1	105.00	6	106.75	106.50	-5	14,239	-0.04%
2024/09/13	7	105.50	2	104.50	105.00	5	14,473	0.03%
2024/09/12	12.2	106.80	1	111.00	106.00	11.2	14,673	0.08%
2024/09/11	2	106.75	3	108.50	109.00	-1	14,867	-0.01%
2024/09/10	14.1	111.08	4	108.50	107.50	10.1	14,845	0.07%
2024/09/09	26	114.98	14	114.32	113.50	12	15,000	0.08%
2024/09/06	9	118.50	3	120.67	118.00	6	15,265	0.04%
2024/09/05	16.1	119.52	6	118.83	118.50	10.1	15,716	0.06%
2024/09/04	3	120.67	6	122.17	121.00	-3	16,108	-0.02%
2024/09/03	8.1	124.43	18	123.14	120.50	-9.9	16,461	-0.06%
2024/09/02	0	0.00	3	124.67	125.00	-3	17,478	-0.02%
2024/08/30	10	121.50	12	122.83	123.00	-2	17,792	-0.01%
2024/08/29	10	120.75	0	0.00	122.00	10	18,353	0.05%
2024/08/28	1	122.00	1	122.00	121.50	0	18,992	0.00%
2024/08/27	1	121.00	5	121.10	122.50	-4	19,596	-0.02%
2024/08/26	13	119.77	12	119.17	119.00	1	20,056	0.00%
2024/08/23	3	119.50	7	118.71	122.00	-4	20,164	-0.02%
2024/08/22	1	120.00	0	0.00	118.50	1	20,209	0.00%
2024/08/21	16.1	120.81	9	119.78	119.00	7.1	20,275	0.04%
2024/08/20	9	125.89	6	126.83	124.50	3	20,283	0.01%
2024/08/19	3	125.83	15	125.40	126.00	-12	20,286	-0.06%
2024/08/16	9	119.72	19	119.76	119.50	-10	20,113	-0.05%
2024/08/15	14	117.82	11	117.27	117.00	3	20,196	0.01%
2024/08/14	18	119.08	13	119.00	119.00	5	20,398	0.02%
2024/08/13	6	119.50	3	119.33	119.50	3	20,659	0.01%
2024/08/12	5	120.20	8	120.94	120.50	-3	20,703	-0.01%
2024/08/09	12	119.46	27	119.02	118.50	-15	20,649	-0.07%
2024/08/08	8	116.75	6	117.25	117.00	2	20,653	0.01%
2024/08/07	12	118.88	11	118.95	119.00	1	20,713	0.00%
2024/08/06	12	117.13	18	118.44	119.00	-6	20,653	-0.03%
2024/08/05	17	111.88	20	113.78	117.50	-3	20,534	-0.01%
2024/08/02	2	114.50	17	116.97	117.50	-15	20,317	-0.07%
2024/08/01	3	119.67	7	120.21	118.00	-4	20,323	-0.02%
2024/07/31	35	115.24	17	115.65	116.50	18	20,485	0.09%
2024/07/30	7	111.50	8	115.44	120.00	-1	21,139	0.00%
2024/07/29	3	115.00	7	114.64	114.50	-4	21,089	-0.02%
2024/07/26	3	110.17	3	111.00	112.50	0	21,301	0.00%
2024/07/23	5	116.80	8	115.69	115.50	-3	21,139	-0.01%
2024/07/22	8	117.19	13	118.23	115.50	-5	21,076	-0.02%
2024/07/19	6	117.58	9	118.89	118.50	-3	21,110	-0.01%
2024/07/18	3	119.00	3	120.33	120.50	0	21,011	0.00%
2024/07/17	3	119.67	50	119.90	121.00	-47	20,969	-0.22%
2024/07/16	83.1	118.57	29	118.69	119.50	54.1	21,091	0.26%
2024/07/15	8.4	120.82	18	121.64	122.50	-9.6	20,989	-0.05%
2024/07/12	20	118.18	8.5	119.47	121.50	11.5	20,982	0.05%
2024/07/11	4	122.88	6	122.67	122.50	-2	20,766	-0.01%
2024/07/10	44	123.17	10	123.25	122.00	34	20,855	0.16%
2024/07/09	13	124.73	26	124.35	123.00	-13	20,792	-0.06%
2024/07/08	20	122.73	7.1	124.23	123.00	12.9	20,678	0.06%
2024/07/05	42.5	125.19	34.1	125.87	124.50	8.4	20,500	0.04%
2024/07/04	57.2	122.86	10	121.65	120.50	47.2	20,178	0.23%
2024/07/03	108.3	138.38	109	136.72	131.00	-0.7	19,570	0.00%	大買/大賣/
2024/07/02	148	142.77	142	141.32	142.00	6	19,054	0.03%	大買/大賣/
2024/07/01	78	137.55	85.1	140.07	142.00	-7.1	18,310	-0.04%
2024/06/28	60	122.59	103.3	127.03	129.50	-43.3	17,611	-0.25%	大賣/
2024/06/27	15.1	118.26	4	117.00	118.00	11.1	17,410	0.06%
2024/06/26	0.2	120.87	0	0.00	121.50	0.2	17,396	0.00%
2024/06/25	25	119.68	23	118.41	118.50	2	17,422	0.01%
2024/06/24	5	121.00	5	121.30	121.50	0	17,530	0.00%
2024/06/21	8	122.00	6	122.33	122.50	2	17,539	0.01%
2024/06/20	24	127.46	32	127.28	126.50	-8	17,736	-0.05%
2024/06/19	67.5	123.92	73.1	124.59	127.00	-5.6	17,780	-0.03%
2024/06/18	70	115.69	88.1	118.29	121.50	-18.1	18,085	-0.10%
2024/06/17	73	112.24	77	111.45	111.00	-4	18,598	-0.02%
2024/06/14	177	111.73	171	110.21	110.00	6	18,850	0.03%	大買/大賣/
2024/06/13	89.1	117.90	100.1	116.98	114.50	-11	18,851	-0.06%
2024/06/12	130	110.86	183	114.01	115.50	-53	18,704	-0.28%	大買/大賣/
2024/06/11	88	110.10	79	111.74	112.50	9	19,188	0.05%
2024/06/07	52.1	108.28	88.2	110.01	111.00	-36	19,416	-0.19%
2024/06/06	153.2	102.44	146	104.39	105.50	7.2	18,899	0.04%	大買/大賣/
2024/06/04	76	102.61	77	104.47	103.00	-1	18,149	-0.01%
2024/06/03	68	102.82	54	103.44	103.50	14	17,826	0.08%
2024/05/31	81	106.70	70	107.44	107.50	11	17,224	0.06%
2024/05/30	62	104.69	49	105.70	106.50	13	16,598	0.08%
2024/05/29	24.1	103.90	17	104.15	101.00	7.1	16,069	0.04%
2024/05/28	6.5	100.41	6	100.42	99.90	0.5	15,609	0.00%
2024/05/27	3	101.50	15	102.47	101.00	-12	15,556	-0.08%
2024/05/24	2	99.95	1	101.50	100.50	1	15,545	0.01%
2024/05/23	7.2	100.65	1.1	102.82	101.00	6.1	15,493	0.04%
2024/05/22	4	102.50	23	102.39	101.00	-19	15,393	-0.12%
2024/05/21	1	98.80	4	98.35	98.90	-3	15,219	-0.02%
2024/05/20	1.6	98.80	2.1	98.59	98.90	-0.5	15,157	0.00%
2024/05/17	7	97.16	15.1	97.32	98.20	-8.1	15,014	-0.05%
2024/05/16	2	93.50	20	95.93	96.00	-18	14,829	-0.12%
2024/05/15	1	93.30	5	93.04	92.10	-4	14,586	-0.03%
2024/05/14	0	0.00	2	92.50	92.10	-2	14,614	-0.01%
2024/05/13	0	0.00	2	92.45	92.90	-2	14,693	-0.01%
2024/05/10	0	0.00	4	90.33	92.00	-4	14,685	-0.03%
2024/05/09	13	89.47	8	89.10	89.10	5	14,594	0.03%
2024/05/08	5	91.26	1	91.60	91.00	4	14,585	0.03%
2024/05/07	2	91.96	4	92.73	93.20	-2	14,477	-0.01%
2024/05/06	4	92.20	5	92.04	92.10	-1	14,391	-0.01%
2024/05/03	4	91.80	6.2	92.58	92.80	-2.2	14,275	-0.02%
2024/05/02	14	92.99	63	92.83	93.90	-49	14,054	-0.35%
2024/04/30	34	86.92	51	86.60	86.00	-17	13,191	-0.13%
2024/04/29	1.2	85.00	23	87.18	88.60	-21.8	13,068	-0.17%
2024/04/26	13	83.10	0	0.00	83.00	13	12,848	0.10%
2024/04/24	0	0.00	16	84.50	85.40	-16	13,050	-0.12%
2024/04/23	6	82.00	12	81.99	82.30	-6	12,963	-0.05%
2024/04/22	18	80.36	1	81.60	81.20	17	12,978	0.13%
2024/04/19	24	81.63	24	82.26	81.20	0	12,842	0.00%
2024/04/18	4	86.13	12	85.63	86.30	-8	12,613	-0.06%
2024/04/17	2	84.25	2	84.10	84.70	0	12,497	0.00%
2024/04/16	5	82.86	5	83.44	83.10	0	12,400	0.00%
2024/04/15	9	84.87	4	85.03	84.90	5	12,279	0.04%
2024/04/12	8	87.91	8	88.09	87.70	0	12,146	0.00%
2024/04/11	0	0.00	4	87.28	88.00	-4	12,086	-0.03%
2024/04/10	4	87.15	8.1	87.00	86.90	-4.1	11,971	-0.03%
2024/04/09	5	87.40	1.5	87.13	87.10	3.5	11,937	0.03%
2024/04/08	2	85.80	7	85.91	86.10	-5	11,879	-0.04%
2024/04/03	2	84.45	4	85.15	85.00	-2	11,878	-0.02%
2024/04/02	7	85.10	8	85.35	84.80	-1	11,948	-0.01%
2024/04/01	55	84.98	45	85.29	84.60	10	12,193	0.08%
2024/03/29	47	84.09	68	85.09	85.50	-21	12,083	-0.17%
2024/03/28	21	85.37	20	85.70	84.80	1	11,766	0.01%
2024/03/27	4	85.55	3	85.43	86.20	1	11,713	0.01%
2024/03/26	55	86.05	44	84.39	85.10	11	11,645	0.09%
2024/03/25	63	86.48	59.2	86.48	86.30	3.8	11,427	0.03%
2024/03/22	68	88.20	52	87.93	87.90	16	11,365	0.14%
2024/03/21	75	89.91	97	90.40	89.80	-22	10,946	-0.20%
2024/03/20	56.2	89.65	72.5	89.96	89.70	-16.3	10,714	-0.15%
2024/03/19	20	89.03	43	88.55	90.80	-23	10,121	-0.23%
2024/03/18	17	85.13	27	85.22	84.80	-10	9,386	-0.11%
2024/03/15	27	83.55	40.5	83.75	83.90	-13.5	9,116	-0.15%
2024/03/14	19	82.15	22.5	82.30	82.40	-3.5	8,838	-0.04%
2024/03/13	67	84.17	85	83.62	82.70	-18	8,627	-0.21%
2024/03/12	26.2	79.35	80	78.43	81.20	-53.8	7,739	-0.70%
2024/03/11	10.5	73.63	3	73.73	73.90	7.5	7,115	0.11%
2024/03/08	32	74.60	45	74.99	74.20	-13	7,449	-0.17%
2024/03/07	14	73.01	3	73.23	73.10	11	7,395	0.15%
2024/03/06	1	72.40	0	0.00	72.80	1	7,738	0.01%
2024/03/05	6	72.75	1	73.20	72.60	5	8,252	0.06%
2024/03/04	16	73.45	7	73.50	73.50	9	8,703	0.10%
2024/03/01	7	72.87	2	72.75	72.60	5	9,179	0.05%
2024/02/29	4	71.78	10	71.70	72.20	-6	9,902	-0.06%
2024/02/27	2	72.20	1	73.10	72.00	1	10,878	0.01%
2024/02/26	7	72.51	0	0.00	72.20	7	11,785	0.06%
2024/02/23	3	73.57	4	73.50	72.90	-1	12,337	-0.01%
2024/02/22	4	73.85	2.1	74.00	73.80	1.9	12,910	0.01%
2024/02/21	8	73.83	0	0.00	73.50	8	13,364	0.06%
2024/02/20	8	74.89	0	0.00	74.30	8	13,533	0.06%
2024/02/19	41	74.90	119	74.81	75.30	-78	13,646	-0.57%	大賣/
2024/02/16	10	74.35	21	74.26	74.80	-11	13,746	-0.08%
2024/02/15	1	73.10	2	74.70	73.90	-1	13,852	-0.01%
2024/02/05	5	72.72	2	73.30	73.50	3	13,811	0.02%
2024/02/02	15	73.15	3	73.93	72.60	12	13,767	0.09%
2024/02/01	5	72.68	2	72.40	72.50	3	14,010	0.02%
2024/01/31	6	73.58	4	73.73	73.50	2	14,280	0.01%
2024/01/30	8	73.43	3	73.63	73.10	5	14,228	0.04%
2024/01/29	4	74.55	1	73.90	74.70	3	14,265	0.02%
2024/01/26	4	75.43	7	75.19	74.80	-3	14,319	-0.02%
2024/01/25	14	75.62	9	76.08	76.30	5	14,328	0.03%
2024/01/24	5	74.22	4	74.70	75.00	1	14,305	0.01%
2024/01/23	3	74.50	1	74.80	74.90	2	14,351	0.01%
2024/01/22	7	73.69	2	73.60	73.50	5	14,345	0.03%
2024/01/19	11.5	74.72	6	74.95	74.40	5.5	14,281	0.04%
2024/01/18	7	73.14	6	72.60	72.70	1	14,140	0.01%
2024/01/17	7	73.73	1	73.70	73.90	6	14,076	0.04%
2024/01/16	9	76.48	4	76.03	76.00	5	13,957	0.04%
2024/01/15	3	77.53	1	77.80	77.80	2	13,883	0.01%
2024/01/12	30.5	77.95	1	77.60	77.50	29.5	13,946	0.21%
2024/01/11	3	79.10	3	78.97	79.40	0	13,921	0.00%
2024/01/10	1	78.70	1	78.80	79.10	0	14,007	0.00%
2024/01/09	2	78.45	3	78.63	78.60	-1	14,064	-0.01%
2024/01/08	16	78.71	8	78.90	78.10	8	14,142	0.06%
2024/01/05	3	78.63	6	79.00	78.60	-3	14,333	-0.02%
2024/01/04	1	78.20	2	78.45	78.50	-1	14,439	-0.01%
2024/01/03	5	78.32	7	78.24	78.30	-2	14,488	-0.01%
2024/01/02	8	80.15	1	82.30	79.70	7	14,447	0.05%
2023/12/29	16	81.09	19	81.19	81.50	-3	14,443	-0.02%
2023/12/28	28	81.13	12.4	81.17	81.10	15.6	14,403	0.11%
2023/12/27	22	80.20	30	80.36	81.00	-8	14,295	-0.06%
2023/12/26	6	78.27	3	78.27	78.50	3	14,049	0.02%
2023/12/25	1	78.40	1	78.10	78.00	0	14,090	0.00%
2023/12/22	3	77.93	5	77.86	78.20	-2	14,148	-0.01%
2023/12/21	3	77.33	6	77.38	77.40	-3	14,130	-0.02%
2023/12/20	8	77.99	8	78.11	78.20	0	14,140	0.00%
2023/12/19	14	77.27	1	77.10	77.20	13	14,108	0.09%
2023/12/18	2.4	78.74	3	78.83	78.90	-0.6	13,998	0.00%
2023/12/15	4	79.68	2	80.10	79.80	2	13,984	0.01%
2023/12/14	6	79.53	6	79.85	80.00	0	13,921	0.00%
2023/12/13	5	79.50	8	79.59	79.40	-3	13,861	-0.02%
2023/12/12	20	79.20	29	79.34	79.60	-9	13,775	-0.07%
2023/12/11	9	78.70	34	78.83	78.60	-25	13,729	-0.18%
2023/12/08	28	78.35	3	78.70	78.70	25	13,717	0.18%
2023/12/07	16	78.31	4	78.30	77.70	12	13,677	0.09%
2023/12/06	12	77.76	7	77.81	77.50	5	13,573	0.04%
2023/12/05	34.5	78.96	29	79.75	77.80	5.5	13,430	0.04%
2023/12/04	62	81.06	18.5	81.05	80.90	43.5	13,054	0.33%
2023/12/01	17.6	78.51	3	78.67	78.90	14.6	12,759	0.11%
2023/11/30	9	80.38	2	80.70	79.80	7	12,367	0.06%
2023/11/29	21	80.10	19	80.58	79.50	2	11,940	0.02%
2023/11/28	26	80.07	7	80.37	79.10	19	11,527	0.16%
2023/11/27	43.8	81.66	60	81.33	79.70	-16.2	11,025	-0.15%
2023/11/24	27	86.54	54	86.99	85.50	-27	10,300	-0.26%
2023/11/23	36	83.11	68.2	84.19	83.40	-32.2	9,265	-0.35%
2023/11/22	6	80.30	69	79.78	81.10	-63	8,342	-0.76%
2023/11/21	66	79.88	87.1	79.17	78.70	-21.1	7,853	-0.27%
2023/11/20	15	77.02	22	77.33	78.00	-7	7,333	-0.10%
2023/11/17	53	73.48	4	73.68	73.80	49	6,902	0.71%
2023/11/16	18	72.03	78	72.05	72.90	-60	6,770	-0.89%
2023/11/15	62	71.43	6	71.28	71.60	56	6,740	0.83%
2023/11/14	23	71.04	9	70.60	71.20	14	6,718	0.21%
2023/11/13	13	68.77	6	68.87	68.90	7	6,563	0.11%
2023/11/10	13	67.74	8	67.95	68.10	5	6,522	0.08%
2023/11/09	12	67.89	1	67.60	67.50	11	6,437	0.17%
2023/11/08	12	69.52	0	0.00	69.70	12	6,160	0.19%
2023/11/07	2	72.70	1	73.10	72.70	1	5,856	0.02%
2023/11/06	0	0.00	1	73.30	73.10	-1	5,914	-0.02%
2023/11/03	2	71.50	1	71.70	72.20	1	5,838	0.02%
2023/11/02	2	72.65	1	72.50	72.90	1	5,827	0.02%
2023/11/01	1	71.50	2	71.60	71.60	-1	5,822	-0.02%
2023/10/31	4	70.23	1	70.50	70.10	3	5,846	0.05%
2023/10/30	3	70.80	0	0.00	70.40	3	5,916	0.05%
2023/10/27	1	71.90	3	72.30	71.80	-2	5,922	-0.03%
2023/10/26	3	72.07	1	72.20	71.30	2	5,970	0.03%
2023/10/25	0	0.00	3	73.93	74.40	-3	5,918	-0.05%
2023/10/24	3	72.97	0	0.00	72.80	3	5,896	0.05%
2023/10/20	3	73.57	14	73.46	73.60	-11	5,910	-0.19%
2023/10/19	1	74.30	1	73.90	74.50	0	5,914	0.00%
2023/10/18	12	73.88	1	73.30	74.00	11	5,959	0.18%
2023/10/17	1	74.60	1	75.30	74.50	0	5,934	0.00%
2023/10/16	4	72.70	2	75.40	72.70	2	5,903	0.03%
2023/10/13	3	75.17	8.4	75.18	75.40	-5.4	5,828	-0.09%
2023/10/12	2	73.50	7	73.66	74.20	-5	5,629	-0.09%
2023/10/11	9	70.72	0	0.00	70.80	9	5,533	0.16%
2023/10/06	1	70.80	1	70.70	70.70	0	5,485	0.00%
2023/10/05	2	71.95	6	71.45	71.90	-4	5,494	-0.07%
2023/10/04	0	0.00	4	70.00	70.00	-4	5,403	-0.07%
2023/10/03	0	0.00	1	69.30	69.10	-1	5,410	-0.02%
2023/10/02	2	68.80	3	69.07	69.10	-1	5,492	-0.02%
2023/09/28	1	68.30	1	68.20	68.00	0	5,533	0.00%
2023/09/27	4	67.85	2	67.70	67.80	2	5,594	0.04%
2023/09/26	3.1	68.35	0	0.00	68.00	3.1	5,588	0.06%
2023/09/25	1	69.50	0	0.00	69.50	1	5,608	0.02%
2023/09/22	2	68.50	0	0.00	69.00	2	5,638	0.04%
2023/09/21	2	69.70	3	69.47	69.60	-1	5,642	-0.02%
2023/09/20	7.1	69.96	0	0.00	69.30	7.1	5,655	0.13%
2023/09/19	5	70.60	0	0.00	70.40	5	5,661	0.09%
2023/09/15	10	71.99	4	71.70	72.00	6	5,699	0.11%
2023/09/14	1	71.80	1	71.80	71.80	0	5,719	0.00%
2023/09/13	7.1	71.43	0	0.00	71.40	7.1	5,692	0.13%
2023/09/12	25	70.90	3	70.57	71.30	22	5,705	0.39%
2023/09/11	4	68.55	0	0.00	68.90	4	5,652	0.07%
2023/09/08	2	69.10	0	0.00	69.20	2	5,650	0.04%
2023/09/07	5.2	70.23	0	0.00	69.90	5.2	5,671	0.09%
2023/09/06	3	70.60	0	0.00	70.30	3	5,635	0.05%
2023/09/05	2	70.30	0	0.00	70.50	2	5,616	0.04%
2023/09/04	8.5	70.69	2	70.50	70.80	6.5	5,597	0.12%
2023/09/01	14.3	69.70	3	69.60	69.60	11.3	5,535	0.20%
2023/08/31	3	68.60	0	0.00	68.30	3	5,478	0.05%
2023/08/28	12	68.31	2	68.90	68.30	10	5,436	0.18%
2023/08/25	2.2	67.32	2	68.00	67.80	0.2	5,384	0.00%
2023/08/24	7	69.27	2	68.90	68.80	5	5,302	0.09%
2023/08/23	0	0.00	1	68.60	68.40	-1	5,261	-0.02%
2023/08/22	20	68.00	0	0.00	68.50	20	5,304	0.38%
2023/08/21	5	69.32	4	69.35	68.70	1	5,228	0.02%
2023/08/18	3	70.80	1.6	70.62	70.40	1.4	5,102	0.03%
2023/08/15	2	72.25	1	71.80	71.80	1	4,949	0.02%
2023/08/11	4.5	73.53	5	72.98	72.60	-0.5	4,947	-0.01%
2023/08/10	4	73.13	1	73.90	74.00	3	4,956	0.06%
2023/08/09	3	74.43	3	74.90	74.30	0	4,846	0.00%
2023/08/08	4	75.53	5	75.98	74.60	-1	4,848	-0.02%
2023/08/07	3	75.50	0	0.00	75.80	3	4,785	0.06%
2023/08/04	2	75.50	0	0.00	75.50	2	4,756	0.04%
2023/08/02	4	76.05	12	76.50	75.70	-8	4,685	-0.17%
2023/08/01	1	78.40	2	78.80	78.40	-1	4,539	-0.02%
2023/07/31	11	77.29	0.1	77.80	77.30	11	4,481	0.24%
2023/07/28	10	77.30	10	77.10	77.20	0	4,496	0.00%
2023/07/27	7	76.20	7	76.54	76.70	0	4,521	0.00%
2023/07/26	18	76.56	5	76.06	75.60	13	4,515	0.29%
2023/07/25	7	76.99	8	76.91	77.00	-1	4,505	-0.02%
2023/07/24	5	77.34	2	77.60	77.60	3	4,472	0.07%
2023/07/21	7	77.84	3	78.20	78.00	4	4,464	0.09%
2023/07/20	4	79.93	1	80.10	80.20	3	4,399	0.07%
2023/07/19	7	80.50	0	0.00	80.00	7	4,371	0.16%
2023/07/18	2	81.15	0	0.00	80.80	2	4,387	0.05%
2023/07/17	1	81.70	0	0.00	81.30	1	4,426	0.02%
2023/07/14	10	81.60	1	80.70	80.80	9	4,500	0.20%
2023/07/13	4	79.45	1	79.60	79.70	3	4,465	0.07%
2023/07/12	1	80.00	0	0.00	80.00	1	4,442	0.02%
2023/07/11	5	81.00	2	81.00	81.60	3	4,422	0.07%
2023/07/10	6	80.43	1	80.10	80.00	5	4,428	0.11%
2023/07/07	19	81.47	5	81.38	80.50	14	4,407	0.32%
2023/07/06	3	82.07	0	0.00	83.50	3	4,317	0.07%
2023/07/05	8	84.18	0	0.00	83.70	8	4,229	0.19%
2023/07/04	4	88.00	1	88.30	88.30	3	4,126	0.07%
2023/07/03	1	88.10	1	88.10	87.70	0	4,090	0.00%
2023/06/30	1	88.40	2	87.50	88.00	-1	4,064	-0.02%
2023/06/29	1	86.30	3	86.50	86.10	-2	4,041	-0.05%
2023/06/28	10	87.06	0	0.00	86.20	10	4,087	0.24%
2023/06/27	0	0.00	0.1	87.60	87.00	-0.1	4,096	0.00%
2023/06/26	21	87.58	1	88.00	87.00	20	4,165	0.48%
2023/06/21	1	88.70	0	0.00	88.20	1	4,186	0.02%
2023/06/20	3	88.17	31	88.47	88.10	-28	4,293	-0.65%
2023/06/19	1	89.30	0	0.00	89.30	1	4,273	0.02%
2023/06/16	5	90.86	2	91.90	90.30	3	4,285	0.07%
2023/06/15	0	0.00	2	93.00	92.90	-2	4,260	-0.05%
2023/06/14	0	0.00	1	93.20	92.90	-1	4,374	-0.02%
2023/06/12	2	93.45	1	93.00	93.00	1	4,330	0.02%
2023/06/09	31	93.79	0	0.00	93.40	31	4,346	0.71%
2023/06/08	3	93.40	1	93.60	93.00	2	4,341	0.05%
2023/06/07	2	94.20	4	94.55	94.80	-2	4,381	-0.05%
2023/06/06	3	91.30	0	0.00	91.30	3	4,377	0.07%
2023/06/05	8	92.18	0	0.00	92.70	8	4,373	0.18%
2023/06/02	1	91.50	1	91.60	91.90	0	4,363	0.00%
2023/06/01	1	91.60	0	0.00	91.60	1	4,368	0.02%
2023/05/29	2	94.10	2	95.30	94.10	0	4,419	0.00%
2023/05/26	3	93.70	8	93.09	92.80	-5	4,503	-0.11%
2023/05/25	1.1	90.00	0	0.00	90.40	1.1	4,492	0.02%
2023/05/24	2.1	90.15	0	0.00	90.20	2.1	4,683	0.04%
2023/05/23	1	90.30	0	0.00	90.00	1	4,803	0.02%
2023/05/19	4	90.83	4	89.93	89.80	0	4,853	0.00%
2023/05/18	1	91.00	2	91.15	90.80	-1	4,914	-0.02%
2023/05/17	1	90.30	2	89.90	90.20	-1	5,066	-0.02%
2023/05/16	0	0.00	3	91.07	90.30	-3	5,100	-0.06%
2023/05/15	0	0.00	1	89.90	90.00	-1	5,183	-0.02%
2023/05/09	0	0.00	1	89.70	90.00	-1	5,507	-0.02%
2023/05/08	1	89.70	0	0.00	89.80	1	5,594	0.02%
2023/05/05	0	0.00	2	90.20	89.70	-2	5,685	-0.04%
2023/05/04	4	88.23	1	89.30	89.30	3	5,810	0.05%
2023/04/27	1	85.40	0	0.00	85.60	1	6,575	0.02%
2023/04/25	3	89.47	3	87.40	87.00	0	6,709	0.00%
2023/04/24	1	89.00	0	0.00	88.90	1	6,824	0.01%
2023/04/21	2	90.10	0	0.00	90.20	2	6,869	0.03%
2023/04/20	1	90.70	1	90.70	90.30	0	6,978	0.00%
2023/04/19	5	91.02	0	0.00	90.90	5	7,214	0.07%
2023/04/18	8	92.25	0	0.00	92.10	8	7,596	0.11%
2023/04/17	0	0.00	3	93.67	93.80	-3	7,735	-0.04%
2023/04/13	1	94.10	0	0.00	94.00	1	7,704	0.01%
2023/04/12	2	94.20	0	0.00	94.30	2	7,684	0.03%
2023/04/10	4.1	95.12	0	0.00	94.60	4.1	7,762	0.05%
2023/03/30	0	0.00	6	96.25	97.50	-6	7,815	-0.08%
2023/03/29	2.1	96.73	4	96.33	96.00	-2	7,814	-0.02%
2023/03/28	0	0.00	9	98.89	98.90	-9	7,825	-0.12%
2023/03/27	2	100.25	3	99.33	99.00	-1	7,922	-0.01%
2023/03/24	1	99.40	2	98.30	98.50	-1	7,889	-0.01%
2023/03/23	6	96.63	13	96.15	98.00	-7	7,842	-0.09%
2023/03/22	9	94.47	23	94.97	94.20	-14	7,774	-0.18%
2023/03/21	1	94.70	1	94.10	93.70	0	7,849	0.00%
2023/03/20	8	95.54	0	0.00	94.60	8	7,920	0.10%
2023/03/17	0	0.00	20.2	94.89	95.90	-20.2	7,928	-0.25%
2023/03/15	3	92.73	0	0.00	91.50	3	7,893	0.04%
2023/03/14	0.2	91.00	0.3	92.00	91.00	-0.1	7,937	0.00%
2023/03/13	2	92.15	2	92.25	92.50	0	7,947	0.00%
2023/03/10	5	91.70	0	0.00	91.70	5	7,997	0.06%
2023/03/09	1	94.20	4	94.68	93.90	-3	8,118	-0.04%
2023/03/08	0	0.00	1	94.90	94.80	-1	8,138	-0.01%
2023/03/07	4	94.83	0	0.00	94.40	4	8,131	0.05%
2023/03/06	20	94.50	6	94.13	94.30	14	8,136	0.17%
2023/03/03	6	92.43	2	92.80	91.60	4	8,105	0.05%
2023/03/02	1	92.30	0	0.00	92.60	1	8,090	0.01%
2023/03/01	1	90.00	2.3	91.90	93.40	-1.3	8,175	-0.02%
2023/02/24	4	93.88	9	94.84	92.50	-5	8,181	-0.06%
2023/02/23	2	93.80	8	93.09	93.40	-6	8,204	-0.07%
2023/02/22	10.3	91.12	10	92.30	91.70	0.3	8,356	0.00%
2023/02/21	2.2	94.82	5	94.92	95.00	-2.8	8,345	-0.03%
2023/02/20	3	92.90	3	93.67	93.50	0	8,479	0.00%
2023/02/17	2	92.00	1	92.40	92.40	1	8,752	0.01%
2023/02/16	9	92.88	7	92.64	92.70	2	8,847	0.02%
2023/02/15	39.1	93.55	31	93.02	92.40	8.1	9,097	0.09%
2023/02/14	1	97.10	3	97.43	97.20	-2	9,016	-0.02%
2023/02/13	17	95.36	9	96.69	96.80	8	9,109	0.09%
2023/02/10	10	98.21	11	98.14	98.70	-1	9,040	-0.01%
2023/02/09	5	95.22	3	95.80	95.50	2	8,938	0.02%
2023/02/08	2	96.20	11	97.02	95.70	-9	8,956	-0.10%
2023/02/07	3	94.23	7	95.01	95.30	-4	8,863	-0.05%
2023/02/06	17	94.12	1	94.80	93.60	16	9,066	0.18%
2023/02/03	6	96.85	1	96.10	96.60	5	9,038	0.06%
2023/02/02	12	97.51	10	98.15	96.80	2	9,008	0.02%
2023/02/01	15	97.80	13	97.58	97.20	2	8,912	0.02%
2023/01/31	9	97.37	3	97.70	99.70	6	8,795	0.07%
2023/01/30	32	98.80	23	100.03	101.00	9	8,464	0.11%
2023/01/17	9	91.48	16.1	91.78	92.00	-7.1	8,194	-0.09%
2023/01/16	4	89.20	13	89.20	89.30	-9	8,114	-0.11%
2023/01/13	2	87.95	9	89.38	88.20	-7	8,124	-0.09%
2023/01/12	24	89.31	21	89.74	90.00	3	8,014	0.04%
2023/01/11	5	90.80	4	92.28	92.60	1	7,883	0.01%
2023/01/10	4	92.68	2	92.00	91.70	2	7,836	0.03%
2023/01/09	3	92.07	30	91.75	93.40	-27	7,676	-0.35%
2023/01/06	19	89.61	30	89.61	90.80	-11	7,420	-0.15%
2023/01/05	2	84.60	7.2	84.49	84.80	-5.2	6,972	-0.07%
2023/01/04	0	0.00	2	80.50	80.50	-2	6,909	-0.03%
2023/01/03	0	0.00	1	79.40	80.00	-1	6,966	-0.01%
2022/12/30	0.2	77.60	0	0.00	77.50	0.2	6,966	0.00%
2022/12/29	0	0.00	3	78.10	77.80	-3	6,994	-0.04%
2022/12/28	10	79.05	0	0.00	77.80	10	7,004	0.14%
2022/12/27	3	81.40	4	81.65	81.10	-1	6,983	-0.01%
2022/12/23	22	81.20	0	0.00	81.50	22	7,006	0.31%
2022/12/22	3	83.00	3	83.80	82.90	0	7,051	0.00%
2022/12/21	3	81.87	2	82.55	82.00	1	7,042	0.01%
2022/12/20	21	82.58	0	0.00	81.30	21	7,064	0.30%
2022/12/19	2	84.90	6	85.07	84.60	-4	7,070	-0.06%
2022/12/16	1	82.20	2	81.70	82.30	-1	6,965	-0.01%
2022/12/15	0	0.00	2	82.90	82.90	-2	6,970	-0.03%
2022/12/14	5	84.04	1	83.00	83.50	4	7,154	0.06%
2022/12/13	2	85.30	6	85.78	83.80	-4	7,106	-0.06%
2022/12/12	0	0.00	10	83.60	83.90	-10	7,001	-0.14%
2022/12/09	4	82.68	3	83.50	83.20	1	6,948	0.01%
2022/12/08	2	82.70	2	82.90	82.90	0	6,914	0.00%
2022/12/07	0	0.00	1	83.90	83.30	-1	6,902	-0.01%
2022/12/06	1	85.10	10	85.80	84.80	-9	6,881	-0.13%
2022/12/05	0	0.00	5	87.60	86.50	-5	6,886	-0.07%
2022/12/02	6	87.78	17	86.49	86.80	-11	6,936	-0.16%
2022/12/01	11	87.45	44	86.10	87.10	-33	6,920	-0.48%
2022/11/30	7	82.16	3	82.20	82.30	4	6,787	0.06%
2022/11/29	12	83.10	12	83.17	83.30	0	6,734	0.00%
2022/11/28	1	83.30	22	83.60	83.50	-21	6,752	-0.31%
2022/11/25	3	83.87	6	84.25	83.90	-3	6,770	-0.04%
2022/11/24	2	84.00	0	0.00	84.40	2	6,781	0.03%
2022/11/23	37	84.37	3	84.80	83.20	34	6,779	0.50%
2022/11/22	29	83.99	3	83.33	83.50	26	6,750	0.39%
2022/11/21	8	85.15	2.1	87.70	83.70	5.9	6,762	0.09%
2022/11/18	62	91.53	59	88.50	88.10	3	6,627	0.05%
2022/11/17	1	85.60	82	85.82	90.70	-81	6,483	-1.25%
2022/11/16	68	87.03	26	86.40	87.20	42	6,395	0.66%
2022/11/15	48	85.49	110	84.80	85.50	-62	6,169	-1.00%	大賣/
2022/11/14	5	80.78	4	80.95	80.80	1	5,930	0.02%
2022/11/11	87	79.68	71	78.87	80.90	16	5,877	0.27%
2022/11/10	49	73.46	12	73.23	74.10	37	5,629	0.66%
2022/11/09	6	71.85	10	70.88	73.00	-4	5,590	-0.07%
2022/11/08	4	68.55	10	69.26	69.10	-6	5,547	-0.11%
2022/11/07	0	67.20	4	66.65	67.50	-4	5,611	-0.07%
2022/11/04	3	64.73	0	0.00	65.30	3	5,641	0.05%
2022/11/03	1	65.10	1	65.20	65.10	0	5,632	0.00%
2022/11/02	5	65.60	3	65.37	66.00	2	5,664	0.04%
2022/11/01	5	67.58	5.4	67.81	68.10	-0.4	5,487	-0.01%
2022/10/31	2	65.10	5	65.92	66.40	-3	5,609	-0.05%
2022/10/28	2	63.95	9	64.48	64.10	-7	5,730	-0.12%
2022/10/27	3.4	64.70	5	64.42	64.80	-1.7	5,940	-0.03%
2022/10/25	6	63.67	0	0.00	62.60	6	6,094	0.10%
2022/10/24	9	64.99	105	65.69	64.80	-96	6,098	-1.57%	大賣/
2022/10/21	1	64.60	2	64.50	63.50	-1	6,095	-0.02%
2022/10/18	6	62.53	1	62.20	63.00	5	6,072	0.08%
2022/10/17	0	0.00	14	61.94	63.70	-14	6,099	-0.23%
2022/10/14	6	62.83	1	63.00	63.50	5	6,156	0.08%
2022/10/13	8	60.30	1	60.50	60.30	7	6,187	0.11%
2022/10/12	1	60.90	1	60.90	60.30	0	6,178	0.00%
2022/10/11	2	61.00	7	63.20	61.00	-5	6,153	-0.08%
2022/10/07	6	67.48	4	67.03	66.80	2	6,176	0.03%
2022/10/06	1	68.30	2	68.80	68.80	-1	6,221	-0.02%
2022/10/05	0	0.00	21	68.58	68.50	-21	6,257	-0.34%
2022/10/04	11	67.22	2	67.40	67.30	9	6,284	0.14%
2022/10/03	3	65.30	2	64.75	65.10	1	6,301	0.02%
2022/09/30	11	64.04	1	64.20	65.00	10	6,420	0.16%
2022/09/29	2	64.30	1	64.70	63.50	1	6,543	0.02%
2022/09/28	3	63.83	4	64.15	63.30	-1	6,594	-0.02%
2022/09/27	4	64.95	0	0.00	65.00	4	6,635	0.06%
2022/09/26	16	65.11	2	65.00	64.40	14	6,777	0.21%
2022/09/23	1	67.60	3	67.77	68.00	-2	6,817	-0.03%
2022/09/22	4	68.38	0	0.00	68.00	4	6,930	0.06%
2022/09/21	3	69.43	1	69.30	69.80	2	6,932	0.03%
2022/09/20	5	72.46	0	0.00	72.20	5	6,749	0.07%
2022/09/16	8	74.60	1	74.30	73.10	7	6,796	0.10%
2022/09/15	1	74.90	5	75.48	75.40	-4	6,849	-0.06%
2022/09/14	3	73.27	0	0.00	73.80	3	6,947	0.04%
2022/09/13	5	75.42	9	75.53	75.50	-4	6,951	-0.06%
2022/09/12	1	74.70	3	75.63	75.00	-2	6,943	-0.03%
2022/09/08	3	73.53	1	72.70	74.00	2	6,996	0.03%
2022/09/07	0	0.00	1	70.30	71.80	-1	6,988	-0.01%
2022/09/06	7	72.63	8	72.40	71.80	-1	6,980	-0.01%
2022/09/01	7	72.54	0	0.00	72.50	7	7,189	0.10%
2022/08/31	1	74.10	4	73.35	74.40	-3	7,156	-0.04%
2022/08/30	3	73.20	2	73.25	73.30	1	7,145	0.01%
2022/08/29	13	73.02	1	73.90	73.20	12	7,129	0.17%
2022/08/26	1	76.30	9	76.59	76.60	-8	7,096	-0.11%
2022/08/25	18	74.96	0	0.00	75.00	18	7,080	0.25%
2022/08/24	2	75.40	11	75.75	75.20	-9	7,171	-0.13%
2022/08/23	19	74.51	4	74.30	74.20	15	7,223	0.21%
2022/08/22	2	74.05	3	74.53	74.10	-1	7,228	-0.01%
2022/08/19	8	75.48	0	0.00	75.00	8	7,267	0.11%
2022/08/18	2	75.85	3	75.80	76.00	-1	7,292	-0.01%
2022/08/17	3	77.17	10	76.94	77.20	-7	7,294	-0.10%
2022/08/16	3	77.17	4	76.95	76.20	-1	7,369	-0.01%
2022/08/15	7	77.91	4	78.05	78.20	3	7,379	0.04%
2022/08/12	18	75.74	7.5	75.18	76.60	10.5	7,295	0.14%
2022/08/11	57	73.94	5	72.80	73.90	52	7,205	0.72%
2022/08/10	4	70.58	0	0.00	70.40	4	7,157	0.06%
2022/08/09	2	72.15	3	72.93	72.00	-1	7,132	-0.01%
2022/08/08	6	73.97	10	73.58	73.40	-4	7,087	-0.06%
2022/08/05	23	75.21	19	75.50	74.90	4	7,031	0.06%
2022/08/04	15	71.97	20	72.03	73.00	-5	6,886	-0.07%
2022/08/03	6	68.82	24	69.68	69.70	-18	6,740	-0.27%
2022/08/02	8	68.30	4	68.15	68.20	4	6,575	0.06%
2022/08/01	8	71.00	3	71.60	70.70	5	6,525	0.08%
2022/07/29	3	72.27	1	73.00	72.00	2	6,510	0.03%
2022/07/28	1	72.30	3	72.30	72.10	-2	6,509	-0.03%
2022/07/27	3	71.20	4	71.33	72.10	-1	6,491	-0.02%
2022/07/26	3	71.27	22	71.00	71.00	-19	6,483	-0.29%
2022/07/25	5.4	73.25	10	73.90	72.80	-4.6	6,465	-0.07%
2022/07/22	6.4	76.16	2	76.40	75.20	4.4	6,496	0.07%
2022/07/21	2	75.25	8	75.03	75.90	-6	6,501	-0.09%
2022/07/20	4	74.78	4	74.85	73.50	0	6,451	0.00%
2022/07/19	1	72.90	1	73.10	72.90	0	6,424	0.00%
2022/07/18	2	73.60	6	72.83	73.00	-4	6,453	-0.06%
2022/07/15	13	73.32	9	72.90	73.10	4	6,416	0.06%
2022/07/14	4	69.50	5	70.24	70.90	-1	6,348	-0.02%
2022/07/13	8	69.56	4	69.63	68.90	4	6,320	0.06%
2022/07/12	3	68.53	7	67.54	67.90	-4	6,267	-0.06%
2022/07/11	4	71.53	8	71.64	71.30	-4	6,257	-0.06%
2022/07/08	19	71.95	16	71.33	71.80	3	6,256	0.05%
2022/07/07	4	68.65	6.4	67.60	69.70	-2.4	6,167	-0.04%
2022/07/06	11	66.45	10	66.20	65.30	1	6,078	0.02%
2022/07/05	6	68.57	3	69.80	69.10	3	6,028	0.05%
2022/07/04	5	67.02	5	67.58	67.50	0	5,980	0.00%
2022/07/01	16	75.41	7	74.96	73.30	9	5,839	0.15%
2022/06/30	3	77.53	1.1	78.82	76.80	1.9	5,892	0.03%
2022/06/29	4	80.10	2	80.75	79.90	2	5,768	0.03%
2022/06/28	6	83.33	2	84.10	82.80	4	5,701	0.07%
2022/06/27	4	85.25	1	85.00	85.00	3	5,706	0.05%
2022/06/24	2	83.20	7	83.29	83.10	-5	5,673	-0.09%
2022/06/23	6	83.90	2	83.75	83.00	4	5,631	0.07%
2022/06/22	6	86.65	7	85.84	83.70	-1	5,546	-0.02%
2022/06/21	7	89.67	1	89.40	89.40	6	5,431	0.11%
2022/06/20	3	90.43	6	90.02	89.10	-3	5,392	-0.06%
2022/06/17	5	90.56	5	90.24	90.60	0	5,349	0.00%
2022/06/16	4	95.90	3	95.40	93.00	1	5,242	0.02%
2022/06/15	4	96.08	12	96.24	95.50	-8	5,177	-0.15%
2022/06/14	14	95.79	3	95.60	96.50	11	5,245	0.21%
2022/06/13	15.2	96.39	1	95.70	95.60	14.2	5,217	0.27%
2022/06/10	1	102.00	0	0.00	101.50	1	5,137	0.02%
2022/06/09	6	102.33	4	102.63	102.00	2	5,134	0.04%
2022/06/08	1	100.50	10	102.60	103.00	-9	5,149	-0.17%
2022/06/07	6	101.17	2	101.75	101.50	4	5,202	0.08%
2022/06/06	4	102.38	9	102.78	102.50	-5	5,222	-0.10%
2022/06/02	29	101.41	3	102.17	101.00	26	5,241	0.50%
2022/06/01	10	103.90	6	104.92	103.50	4	5,270	0.08%
2022/05/31	2	103.00	5	103.80	107.00	-3	5,238	-0.06%
2022/05/30	1	99.60	19	101.74	103.50	-18	5,156	-0.35%
2022/05/27	8	98.26	3	98.50	98.20	5	5,112	0.10%
2022/05/26	6	97.90	2	98.60	97.40	4	5,127	0.08%
2022/05/25	9	99.62	1	99.60	101.00	8	5,078	0.16%
2022/05/24	21	101.62	7	101.00	99.80	14	5,092	0.27%
2022/05/23	3	106.67	3	107.00	106.50	0	4,966	0.00%
2022/05/20	2	105.75	3	106.50	107.50	-1	4,925	-0.02%
2022/05/19	1	104.00	1	105.00	106.50	0	4,918	0.00%
2022/05/18	3	106.83	4	107.50	107.50	-1	4,905	-0.02%
2022/05/17	4	106.13	5	106.20	107.00	-1	4,887	-0.02%
2022/05/16	2	105.25	3	105.33	104.50	-1	4,925	-0.02%
2022/05/13	1	104.00	1	104.50	104.00	0	5,057	0.00%
2022/05/12	2	100.00	4	101.13	101.00	-2	5,143	-0.04%
2022/05/11	0	0.00	4	101.75	102.00	-4	5,200	-0.08%
2022/05/10	4	99.30	0	0.00	101.00	4	5,295	0.08%
2022/05/09	11	101.02	1	104.50	99.50	10	5,337	0.19%
2022/05/06	1	103.50	3	105.50	107.50	-2	5,360	-0.04%
2022/05/05	3	105.83	5	106.90	107.50	-2	5,477	-0.04%
2022/05/04	1	104.50	1	105.00	105.50	0	5,627	0.00%
2022/05/03	4	103.00	8	103.19	104.00	-4	5,655	-0.07%
2022/04/29	2	105.50	7	106.00	105.50	-5	5,680	-0.09%
2022/04/28	5	104.00	5	103.40	103.50	0	5,771	0.00%
2022/04/27	5	97.82	2	98.45	98.50	3	5,692	0.05%
2022/04/26	1	102.00	0	0.00	102.00	1	5,651	0.02%
2022/04/25	6.1	101.92	4	102.38	103.00	2.1	5,679	0.04%
2022/04/22	4	106.13	2	106.00	106.00	2	5,704	0.04%
2022/04/21	6	108.08	3	108.83	109.00	3	5,748	0.05%
2022/04/20	4	109.50	0	0.00	109.00	4	5,791	0.07%
2022/04/19	8	108.38	1	108.50	108.00	7	5,852	0.12%
2022/04/15	4	107.25	2	107.75	108.00	2	5,999	0.03%
2022/04/14	14	114.11	0	0.00	112.00	14	6,000	0.23%
2022/04/13	7	114.43	2	115.50	114.00	5	6,015	0.08%
2022/04/12	4	111.13	3	113.17	112.50	1	6,048	0.02%
2022/04/11	1	115.00	0	0.00	114.00	1	6,074	0.02%
2022/04/08	1	115.50	0	0.00	116.50	1	6,153	0.02%
2022/04/07	5	117.80	7	118.57	117.00	-2	6,111	-0.03%
2022/04/06	15	115.57	4	117.75	118.00	11	6,035	0.18%
2022/04/01	5.2	121.71	1	122.50	122.00	4.2	5,870	0.07%
2022/03/31	0	0.00	2	124.50	124.50	-2	5,845	-0.03%
2022/03/30	0	0.00	4	124.13	124.00	-4	5,856	-0.07%
2022/03/29	0	0.00	3	121.33	121.00	-3	5,859	-0.05%
2022/03/28	4	119.38	2	119.75	120.50	2	5,875	0.03%
2022/03/25	13	122.85	2	122.00	122.00	11	5,861	0.19%
2022/03/24	2	121.75	1	122.00	122.00	1	5,851	0.02%
2022/03/23	2	124.75	6	124.58	125.00	-4	5,889	-0.07%
2022/03/22	1	124.00	1	124.00	123.50	0	5,916	0.00%
2022/03/21	8	124.88	2	125.00	124.00	6	5,961	0.10%
2022/03/18	1	123.00	1	123.50	124.00	0	6,003	0.00%
2022/03/17	4	123.88	14	122.04	123.00	-10	6,109	-0.16%
2022/03/16	3	116.50	1	120.00	115.00	2	6,054	0.03%
2022/03/15	13	117.04	0	0.00	116.50	13	6,112	0.21%
2022/03/14	13	123.85	2	123.25	123.50	11	6,127	0.18%
2022/03/11	1	123.50	2	124.75	124.50	-1	6,176	-0.02%
2022/03/10	20	124.65	2	124.75	124.00	18	6,202	0.29%
2022/03/09	1	122.50	0	0.00	122.00	1	6,295	0.02%
2022/03/08	3	120.00	3	121.50	121.00	0	6,490	0.00%
2022/03/07	3	124.00	0	0.00	123.50	3	6,505	0.05%
2022/03/04	12	127.46	1	126.50	127.00	11	6,506	0.17%
2022/03/03	13	133.77	3	133.00	132.50	10	6,442	0.16%
2022/03/02	2	129.75	14	130.61	133.50	-12	6,430	-0.19%
2022/03/01	1	124.50	10	126.75	130.00	-9	6,379	-0.14%
2022/02/25	8	125.25	1	124.00	125.50	7	6,344	0.11%
2022/02/24	1	123.50	2	125.25	125.00	-1	6,354	-0.02%
2022/02/23	2	124.50	2.2	124.64	124.50	-0.2	6,327	0.00%
2022/02/22	3	124.83	5	124.30	126.50	-2	6,402	-0.03%
2022/02/21	5	126.30	1	126.50	126.50	4	6,396	0.06%
2022/02/18	3	127.33	2	127.00	128.00	1	6,436	0.02%
2022/02/17	5	128.50	14	129.61	129.00	-9	6,487	-0.14%
2022/02/16	5.4	129.69	2	129.75	129.50	3.4	6,529	0.05%
2022/02/15	10	125.55	4	129.00	127.00	6	6,571	0.09%
2022/02/14	5.3	124.43	0	0.00	124.00	5.3	6,467	0.08%
2022/02/11	9	130.61	3	131.17	131.50	6	6,450	0.09%
2022/02/10	20	128.75	4	130.25	130.50	16	6,657	0.24%
2022/02/09	3	125.17	1	125.50	127.50	2	6,697	0.03%
2022/02/08	2	123.50	0	0.00	123.50	2	6,783	0.03%
2022/02/07	3	123.50	3	124.33	123.50	0	6,906	0.00%
2022/01/26	7	130.86	1	131.50	130.50	6	7,198	0.08%
2022/01/25	0	0.00	2	138.25	139.00	-2	7,862	-0.03%
2022/01/21	1	136.00	1	138.50	138.00	0	8,056	0.00%
2022/01/20	0	0.00	1	140.00	140.50	-1	8,134	-0.01%
2022/01/19	2.1	138.04	0	0.00	138.50	2.1	8,317	0.03%
2022/01/18	2	141.50	0	0.00	141.50	2	8,424	0.02%
2022/01/17	4	140.13	1	140.50	140.50	3	8,472	0.04%
2022/01/14	2	138.00	1	139.00	139.00	1	8,543	0.01%
2022/01/13	5	139.20	5	139.60	139.00	0	8,517	0.00%
2022/01/12	0	0.00	1	141.50	142.00	-1	8,556	-0.01%
2022/01/11	2	139.75	1	140.50	139.50	1	8,566	0.01%
2022/01/10	3	142.33	3	141.33	143.00	0	8,543	0.00%
2022/01/07	9	144.27	3	142.50	142.50	6	8,724	0.07%
2022/01/06	12	145.67	1	148.00	147.00	11	8,756	0.13%
2022/01/05	17.2	148.79	0	0.00	148.50	17.2	8,905	0.19%
2022/01/04	11	150.86	1	150.50	150.50	10	8,975	0.11%
2022/01/03	13	152.46	0.1	153.50	151.50	12.9	9,042	0.14%
2021/12/30	2	158.00	0	0.00	158.00	2	9,138	0.02%
2021/12/29	2	158.25	4	159.25	159.50	-2	9,316	-0.02%
2021/12/28	1	159.50	14	159.61	160.00	-13	9,597	-0.14%
2021/12/27	1	157.00	7	158.64	157.50	-6	9,682	-0.06%
2021/12/24	0	156.50	2	157.25	156.00	-2	9,819	-0.02%
2021/12/23	4	155.88	1	158.50	155.50	3	9,998	0.03%
2021/12/22	0	0.00	10	157.80	158.00	-10	10,209	-0.10%
2021/12/21	0	0.00	4	156.25	157.00	-4	10,272	-0.04%
2021/12/20	0	0.00	1	155.50	154.50	-1	10,347	-0.01%
2021/12/17	6	154.08	9	155.50	155.50	-3	10,487	-0.03%
2021/12/16	1	155.50	4	155.13	155.50	-3	10,670	-0.03%
2021/12/15	1	154.00	0	0.00	154.00	1	10,864	0.01%
2021/12/14	2	152.00	6	152.00	152.00	-4	11,065	-0.04%
2021/12/13	19	149.97	3	150.00	150.00	16	11,234	0.14%
2021/12/10	7	153.43	3	155.50	153.50	4	11,331	0.04%
2021/12/09	11	152.68	5	153.10	153.50	6	11,675	0.05%
2021/12/08	8	160.56	5	160.90	159.00	3	12,110	0.02%
2021/12/07	6	161.42	5	162.30	162.00	1	12,681	0.01%
2021/12/06	4	162.50	9	161.89	165.00	-5	12,952	-0.04%
2021/12/03	6	162.17	22	162.59	164.00	-16	13,313	-0.12%
2021/12/02	13	162.65	26.1	163.14	165.00	-13.1	13,767	-0.10%
2021/12/01	3	154.82	14	156.18	157.50	-11	14,155	-0.08%
2021/11/30	5	152.70	9	154.33	155.00	-4	14,518	-0.03%
2021/11/29	1	149.00	9	147.56	149.50	-8	14,783	-0.05%
2021/11/26	5	149.10	2.1	149.03	148.00	2.9	14,896	0.02%
2021/11/25	3	151.67	2	152.75	151.50	1	14,949	0.01%
2021/11/24	10	151.45	2	152.50	151.00	8	15,122	0.05%
2021/11/23	14	154.36	0	0.00	153.50	14	15,266	0.09%
2021/11/22	7	158.00	11.8	159.66	159.50	-4.8	15,438	-0.03%
2021/11/19	2	159.50	4	157.25	156.00	-2	15,753	-0.01%
2021/11/18	1	154.00	7.2	155.98	156.00	-6.2	15,866	-0.04%
2021/11/17	6.2	154.69	9	154.39	154.50	-2.9	16,082	-0.02%
2021/11/16	10	151.25	2	151.50	151.00	8	16,201	0.05%
2021/11/15	4	154.38	0	0.00	153.50	4	16,248	0.02%
2021/11/12	1	155.50	11	156.32	154.00	-10	16,476	-0.06%
2021/11/11	6	152.75	2	154.25	153.00	4	16,472	0.02%
2021/11/10	8	152.19	9	153.39	154.00	-1	16,671	-0.01%
2021/11/09	3	155.50	15.4	157.07	155.50	-12.4	16,820	-0.07%
2021/11/08	8	150.13	22	149.50	150.50	-14	16,970	-0.08%
2021/11/05	17	146.76	7	147.43	144.50	10	17,155	0.06%
2021/11/04	20.6	145.92	23.1	147.02	143.50	-2.5	17,580	-0.01%
2021/11/03	27.4	153.85	9.3	152.48	151.50	18.1	17,469	0.10%
2021/11/02	37.6	159.60	44.2	160.55	158.00	-6.6	17,754	-0.04%
2021/11/01	1.2	148.83	7	147.50	148.50	-5.8	17,649	-0.03%
2021/10/29	6	141.75	2	144.50	144.50	4	17,622	0.02%
2021/10/28	20.3	145.52	5	144.30	143.00	15.3	17,507	0.09%
2021/10/27	3	143.17	5	146.80	149.00	-2	17,344	-0.01%
2021/10/26	6	143.33	10	143.20	143.50	-4	17,224	-0.02%
2021/10/25	6.1	139.34	3	140.67	141.00	3.1	17,090	0.02%
2021/10/22	16.1	141.37	15	143.03	143.50	1.1	17,034	0.01%
2021/10/21	6	146.00	1.7	146.47	143.00	4.3	16,896	0.03%
2021/10/20	1	149.00	2.1	148.94	146.50	-1.1	16,829	-0.01%
2021/10/19	1	144.00	8	144.38	145.50	-7	16,704	-0.04%
2021/10/18	6.1	140.92	2	140.50	140.50	4.1	16,617	0.02%
2021/10/15	8.4	145.12	3.1	145.16	144.00	5.3	16,585	0.03%
2021/10/14	1.3	140.42	8	141.69	140.50	-6.7	16,358	-0.04%
2021/10/13	5	139.50	3.2	136.41	138.00	1.8	16,360	0.01%
2021/10/12	7.2	142.97	2.2	142.03	141.00	5.1	16,162	0.03%
2021/10/08	10.2	148.14	15	146.10	147.00	-4.8	16,055	-0.03%
2021/10/07	10	150.25	8	150.06	150.00	2	15,897	0.01%
2021/10/06	7	147.93	14	149.25	149.00	-7	15,732	-0.04%
2021/10/05	3.2	139.88	6.3	145.72	145.50	-3.1	15,557	-0.02%
2021/10/04	3.2	144.19	6.2	144.18	144.00	-3	15,271	-0.02%
2021/10/01	4.2	146.33	18	147.78	149.00	-13.8	15,191	-0.09%
2021/09/30	2.2	149.77	9	147.44	151.50	-6.8	15,062	-0.05%
2021/09/29	21.4	145.68	26	144.27	144.50	-4.7	14,878	-0.03%
2021/09/28	5.1	153.22	4	154.38	155.50	1.1	14,638	0.01%
2021/09/27	8	154.88	7	154.93	154.50	1	14,562	0.01%
2021/09/24	7	155.93	9	156.39	157.50	-2	14,499	-0.01%
2021/09/23	17.1	153.67	9	155.56	152.00	8.1	14,371	0.06%
2021/09/22	22.1	153.98	5	154.40	154.00	17.1	14,150	0.12%
2021/09/17	19	160.84	8	160.50	162.00	11	13,947	0.08%
2021/09/16	15.1	158.95	4.1	157.30	157.00	11	13,727	0.08%
2021/09/15	2	160.25	8.2	157.63	158.50	-6.2	13,534	-0.05%
2021/09/14	21	162.88	16	161.50	160.00	5	13,350	0.04%
2021/09/13	37.1	168.84	19	167.50	162.00	18.1	13,011	0.14%
2021/09/10	17	170.79	21	170.62	173.50	-4	12,479	-0.03%
2021/09/09	10	160.55	13	160.88	164.00	-3	11,860	-0.03%
2021/09/08	31.1	162.11	14	161.61	158.00	17.1	11,556	0.15%
2021/09/07	49.2	167.33	29	166.97	171.50	20.2	11,313	0.18%
2021/09/06	31.1	166.27	27	167.28	165.00	4.1	10,853	0.04%
2021/09/03	10.1	158.27	29	158.29	158.50	-18.9	10,229	-0.18%
2021/09/02	18	154.47	16	153.84	153.00	2	9,846	0.02%
2021/09/01	3	149.50	2.1	151.17	151.00	0.9	9,499	0.01%
2021/08/31	7.1	146.50	7	146.36	148.00	0.1	9,384	0.00%
2021/08/30	10	147.80	3	147.83	149.00	7	9,304	0.08%
2021/08/27	15	148.50	6	148.42	148.50	9	9,135	0.10%
2021/08/26	11	145.77	7	147.43	144.00	4	8,977	0.04%
2021/08/25	37.1	149.65	21	148.64	145.50	16.1	8,809	0.18%
2021/08/24	28	142.02	25	143.28	142.50	3	8,417	0.04%
2021/08/23	19	142.42	20	143.20	138.50	-1	8,223	-0.01%
2021/08/20	7	131.29	7	131.64	131.50	0	8,078	0.00%
2021/08/19	2	136.75	8	136.13	136.00	-6	8,033	-0.07%
2021/08/18	12	134.08	9	135.00	137.00	3	7,956	0.04%
2021/08/17	1	137.00	3	135.83	136.50	-2	7,737	-0.03%
2021/08/16	5	136.10	7	137.14	137.50	-2	7,663	-0.03%
2021/08/13	9.1	142.23	14	142.39	141.50	-4.9	7,476	-0.07%
2021/08/12	23	147.20	21	147.55	145.00	2	7,264	0.03%
2021/08/11	8	145.88	9.3	144.68	144.00	-1.3	6,871	-0.02%
2021/08/10	20	150.83	26.2	148.80	146.50	-6.2	6,610	-0.09%
2021/08/09	1.2	143.00	6	143.75	143.00	-4.9	6,104	-0.08%
2021/08/06	40	146.99	29	145.62	143.00	11	6,073	0.18%
2021/08/05	16.2	139.14	45.9	141.96	146.50	-29.7	5,508	-0.54%
2021/08/04	0	0.00	6.5	132.88	133.50	-6.5	4,873	-0.13%
2021/08/03	2	119.50	21	120.45	121.50	-19	4,888	-0.39%
2021/08/02	0	0.00	3	118.50	120.00	-3	4,890	-0.06%
2021/07/30	2	114.75	7	115.50	115.50	-5	4,889	-0.10%
2021/07/29	1	112.50	3	112.83	113.50	-2	5,004	-0.04%
2021/07/28	5	112.00	3.1	112.16	111.50	1.9	5,217	0.04%
2021/07/27	4	113.75	4	114.12	113.50	0	5,298	0.00%
2021/07/26	6	114.17	1	114.50	114.50	5	5,364	0.09%
2021/07/23	2	116.50	2	115.25	114.00	0	5,447	0.00%
2021/07/22	2	116.50	1	117.00	117.00	1	5,492	0.02%
2021/07/21	1	115.50	9	115.83	116.50	-8	5,530	-0.14%
2021/07/20	0	0.00	1	113.50	114.00	-1	5,603	-0.02%
2021/07/19	19	112.26	3	112.66	113.00	16	5,590	0.29%
2021/07/16	3	116.83	1	117.50	117.50	2	5,552	0.04%
2021/07/15	0	0.00	5	120.20	120.00	-5	5,554	-0.09%
2021/07/14	4	118.38	3	118.50	118.50	1	5,539	0.02%
2021/07/13	3	120.00	4.1	120.35	119.00	-1.1	5,563	-0.02%
2021/07/12	0	0.00	4	115.63	116.00	-4	5,611	-0.07%
2021/07/09	2	114.25	0.1	114.00	113.50	1.9	5,656	0.03%
2021/07/08	6	114.67	0	0.00	115.00	6	5,758	0.10%
2021/07/07	8	115.50	2	116.25	116.50	6	5,808	0.10%
2021/07/06	2	116.75	1	119.00	115.50	1	5,958	0.02%
2021/07/05	7	118.43	0	0.00	118.00	7	6,113	0.11%
2021/07/01	3	116.83	3	117.50	116.00	0	6,250	0.00%
2021/06/30	1	117.50	2	117.75	118.00	-1	6,327	-0.02%
2021/06/28	1	115.50	2	116.00	116.00	-1	6,417	-0.02%
2021/06/25	1	118.00	3	118.33	117.50	-2	6,458	-0.03%
2021/06/24	4	118.63	1	120.50	118.00	3	6,472	0.05%
2021/06/23	1	119.00	5	120.30	120.50	-4	6,502	-0.06%
2021/06/22	6	118.17	1	122.50	118.00	5	6,580	0.08%
2021/06/21	3	119.00	7	120.00	121.00	-4	6,606	-0.06%
2021/06/18	1	122.50	3	124.17	122.00	-2	6,651	-0.03%
2021/06/17	1	119.50	3	122.00	123.50	-2	6,636	-0.03%
2021/06/16	16	123.78	14	122.89	121.50	2	6,721	0.03%
2021/06/15	13	123.04	8	122.88	124.00	5	6,686	0.07%
2021/06/11	0	117.00	12	117.58	117.50	-12	6,690	-0.18%
2021/06/10	0	0.00	6	116.92	116.00	-6	6,782	-0.09%
2021/06/08	1	114.50	3	115.00	114.50	-2	6,997	-0.03%
2021/06/07	2	111.50	2	112.75	113.50	0	7,198	0.00%
2021/06/04	3	113.67	0	0.00	114.00	3	7,374	0.04%
2021/06/02	2.1	115.73	2	115.25	116.00	0.1	7,656	0.00%
2021/06/01	2	117.50	1	117.50	117.50	1	7,776	0.01%
2021/05/31	3	117.00	3	117.50	118.00	0	7,947	0.00%
2021/05/28	11	117.64	8	117.19	117.00	3	8,124	0.04%
2021/05/27	7.2	113.43	5	114.60	116.50	2.2	8,110	0.03%
2021/05/26	1	112.50	0	0.00	113.00	1	8,165	0.01%
2021/05/25	2	108.25	6	111.42	112.50	-4	8,145	-0.05%
2021/05/24	3	106.67	2	107.00	108.00	1	8,137	0.01%
2021/05/21	4	107.88	5	108.50	109.00	-1	8,204	-0.01%
2021/05/20	0	0.00	1	108.00	105.50	-1	8,217	-0.01%
2021/05/19	4	106.25	4	106.50	106.50	0	8,269	0.00%
2021/05/18	4	103.75	7	106.50	108.50	-3	8,350	-0.04%
2021/05/17	1	104.00	10	104.10	104.50	-9	8,383	-0.11%
2021/05/14	16	106.72	4	108.00	105.50	12	8,318	0.14%
2021/05/13	0	0.00	13.2	108.56	110.00	-13.2	8,342	-0.16%
2021/05/12	6	102.48	7	103.57	101.50	-1	8,514	-0.01%
2021/05/11	6.1	110.89	16	110.59	109.50	-9.9	8,481	-0.12%
2021/05/10	0	0.00	1	114.50	114.50	-1	8,426	-0.01%
2021/05/06	4	112.25	7	115.79	112.50	-3	8,587	-0.03%
2021/05/05	22	113.14	16	113.28	110.50	6	8,498	0.07%
2021/05/04	10	112.25	11	112.32	116.00	-1	8,429	-0.01%
2021/05/03	1	117.50	1	118.00	115.00	0	8,682	0.00%
2021/04/29	2	118.75	0	0.00	119.50	2	8,761	0.02%
2021/04/28	3	118.17	3	119.17	120.00	0	8,781	0.00%
2021/04/27	2	118.00	2	119.00	119.50	0	8,896	0.00%
2021/04/26	3	117.50	9	119.11	118.50	-6	8,923	-0.07%
2021/04/23	2	112.50	3	115.67	116.50	-1	8,894	-0.01%
2021/04/22	0	0.00	2	114.00	113.50	-2	9,041	-0.02%
2021/04/21	1	112.50	1	113.00	113.50	0	9,049	0.00%
2021/04/20	1	114.50	0	0.00	115.00	1	9,224	0.01%
2021/04/19	2	115.75	3	116.33	116.00	-1	9,243	-0.01%
2021/04/16	0	0.00	3	116.50	116.50	-3	9,284	-0.03%
2021/04/15	4	112.25	3	112.83	114.00	1	9,303	0.01%
2021/04/14	15	113.90	11	113.32	113.00	4	9,305	0.04%
2021/04/13	2	116.25	6	117.17	116.50	-4	9,261	-0.04%
2021/04/12	9.1	115.67	5	116.20	116.00	4.1	9,214	0.04%
2021/04/09	4	116.00	6.1	115.18	116.50	-2.1	9,116	-0.02%
2021/04/08	2	112.50	0	0.00	112.50	2	8,994	0.02%
2021/04/07	4.1	109.88	2	110.25	111.00	2.1	8,990	0.02%
2021/04/06	0	0.00	6	111.58	112.00	-6	8,939	-0.07%
2021/04/01	0	0.00	5	109.90	110.00	-5	8,882	-0.06%
2021/03/31	2	108.75	3	109.50	108.00	-1	8,830	-0.01%
2021/03/30	1	109.50	7	109.29	110.00	-6	8,746	-0.07%
2021/03/29	1	107.50	2	108.25	108.00	-1	8,695	-0.01%
2021/03/26	6	106.00	4	106.75	107.00	2	8,690	0.02%
2021/03/25	10.1	104.91	12	105.29	106.00	-1.9	8,666	-0.02%
2021/03/24	4	105.50	2	105.75	105.50	2	8,611	0.02%
2021/03/23	7	108.93	2	109.25	108.50	5	8,634	0.06%
2021/03/22	2	106.50	2	107.00	109.50	0	8,623	0.00%
2021/03/18	2	108.25	3	109.33	109.00	-1	8,613	-0.01%
2021/03/17	5	107.20	8	109.13	106.00	-3	8,614	-0.03%
2021/03/16	2	107.50	5	108.00	108.50	-3	8,584	-0.03%
2021/03/15	4	106.00	6	105.58	106.00	-2	8,767	-0.02%
2021/03/12	13	106.65	21	105.98	106.50	-8	9,054	-0.09%
2021/03/11	11	100.47	5	101.70	102.00	6	9,045	0.07%
2021/03/10	11	101.41	0	0.00	100.50	11	8,877	0.12%
2021/03/09	5.2	100.22	8	100.66	102.50	-2.8	8,724	-0.03%
2021/03/08	11	105.41	1	107.50	103.50	10	8,592	0.12%
2021/03/05	1	105.50	8	106.25	106.00	-7	8,532	-0.08%
2021/03/04	13	109.19	16	109.59	108.50	-3	8,465	-0.03%
2021/03/03	23.1	111.70	5.8	111.36	112.50	17.2	8,319	0.21%
2021/03/02	11	115.59	3	115.67	115.00	8	8,190	0.10%
2021/02/26	23.1	117.79	3	117.67	116.00	20.1	8,162	0.25%
2021/02/25	0.1	123.50	1	122.50	122.50	-0.9	8,089	-0.01%
2021/02/24	1	121.00	3	124.17	122.00	-2	8,444	-0.02%
2021/02/23	9	122.50	6	122.67	122.00	3	8,511	0.04%
2021/02/22	3	124.67	11	124.59	125.50	-8	8,435	-0.09%
2021/02/19	1	124.00	7.6	123.58	124.50	-6.6	8,413	-0.08%
2021/02/18	18	125.03	0	0.00	123.50	18	8,373	0.21%
2021/02/17	3	126.83	3.3	128.39	126.50	-0.3	8,278	0.00%
2021/02/05	5	127.20	1	127.50	126.00	4	8,186	0.05%
2021/02/04	6	125.08	15.2	126.86	126.50	-9.2	8,143	-0.11%
2021/02/03	15.2	125.01	57.1	125.37	127.00	-41.9	8,047	-0.52%
2021/02/02	7	117.43	3	117.83	118.00	4	7,806	0.05%
2021/02/01	4	111.25	4	112.25	115.00	0	7,775	0.00%
2021/01/29	11	117.55	6	117.83	112.00	5	7,766	0.06%
2021/01/28	12.1	117.39	3	119.67	117.00	9.1	7,864	0.12%
2021/01/27	11	124.59	11	124.77	122.50	0	7,762	0.00%
2021/01/26	28	126.25	23	126.30	123.00	5	7,665	0.07%
2021/01/25	34.6	126.81	15.4	127.88	129.50	19.2	7,524	0.26%
2021/01/22	10.1	122.80	54	121.92	123.00	-43.9	7,177	-0.61%
2021/01/21	7	120.07	4	121.38	120.00	3	7,023	0.04%
2021/01/20	13	119.88	16	119.66	120.00	-3	6,918	-0.04%
2021/01/19	37	119.01	7	118.86	118.50	30	6,791	0.44%
2021/01/18	6	115.08	8	115.31	116.50	-2	6,711	-0.03%
2021/01/15	12	118.75	18.6	119.37	117.50	-6.6	6,677	-0.10%
2021/01/14	9	121.06	4	121.63	122.00	5	6,525	0.08%
2021/01/13	6	122.33	8	121.56	124.00	-2	6,448	-0.03%
2021/01/12	2.3	117.85	14.1	116.54	117.00	-11.8	6,247	-0.19%
2021/01/11	5	117.30	2	118.75	118.00	3	6,198	0.05%
2021/01/08	14	116.64	10	116.20	116.00	4	6,139	0.07%
2021/01/07	8	113.81	12	115.21	116.00	-4	6,030	-0.07%
2021/01/06	8	112.63	13	114.38	113.00	-5	6,036	-0.08%
2021/01/05	2	113.00	7	113.07	114.00	-5	6,040	-0.08%
2021/01/04	24	113.77	15	113.83	114.00	9	6,119	0.15%
2020/12/31	0	0.00	6	115.75	116.00	-6	6,241	-0.10%
2020/12/30	5	113.30	2	113.75	113.50	3	6,217	0.05%
2020/12/29	8	114.38	3	116.00	114.00	5	6,249	0.08%
2020/12/28	9	114.78	4	116.63	118.00	5	6,298	0.08%
2020/12/25	9	114.72	15	115.27	115.00	-6	6,405	-0.09%
2020/12/24	4	114.63	2	114.50	114.50	2	6,624	0.03%
2020/12/23	0	0.00	1	114.50	114.50	-1	6,829	-0.01%
2020/12/22	23	114.70	17	116.26	114.50	6	6,881	0.09%
2020/12/21	1	114.00	3	113.50	115.50	-2	6,899	-0.03%
2020/12/18	2	115.00	8	115.06	116.00	-6	6,886	-0.09%
2020/12/17	9	115.39	18	115.00	115.00	-9	6,863	-0.13%
2020/12/16	13	112.65	2	113.50	112.50	11	6,773	0.16%
2020/12/15	11	113.23	7	112.43	112.50	4	6,713	0.06%
2020/12/14	1	114.50	3	114.33	116.00	-2	6,632	-0.03%
2020/12/11	18	114.25	25	113.74	116.00	-7	6,635	-0.11%
2020/12/10	17	117.79	15.9	118.31	117.50	1.1	6,563	0.02%
2020/12/09	37	126.22	21	124.12	123.50	16	6,475	0.25%
2020/12/08	36	120.99	17	121.88	125.50	19	6,235	0.30%
2020/12/07	21	112.64	32	112.67	114.50	-11	5,911	-0.19%
2020/12/04	2	107.50	8	108.13	109.00	-6	5,764	-0.10%
2020/12/03	6	108.50	4	109.00	108.50	2	5,755	0.03%
2020/12/02	11	107.95	3.6	107.86	109.00	7.4	5,925	0.13%
2020/12/01	3	105.00	4.2	105.22	107.00	-1.2	5,917	-0.02%
2020/11/30	16	106.63	9	106.28	105.00	7	5,993	0.12%
2020/11/27	6	106.67	4	106.25	107.00	2	5,923	0.03%
2020/11/26	15	105.30	2.2	105.18	105.00	12.8	5,935	0.22%
2020/11/25	6	106.17	3	107.33	106.50	3	6,016	0.05%
2020/11/24	7	106.00	5	107.00	105.50	2	5,976	0.03%
2020/11/23	22	109.80	15.3	109.06	108.00	6.7	5,890	0.11%
2020/11/20	1	104.00	21.9	102.81	105.00	-20.9	5,579	-0.37%
2020/11/19	5	99.04	2	98.95	99.00	3	5,559	0.05%
2020/11/18	1	99.00	1	99.30	99.50	0	5,642	0.00%
2020/11/17	17	98.95	2.1	98.81	99.00	14.9	5,692	0.26%
2020/11/16	1	97.40	2	98.15	98.50	-1	5,723	-0.02%
2020/11/13	4	96.23	1	97.10	96.10	3	5,757	0.05%
2020/11/12	4	97.50	1	98.00	97.60	3	5,754	0.05%
2020/11/11	3	97.87	0	0.00	98.00	3	5,755	0.05%
2020/11/10	6	98.57	0	0.00	98.30	6	5,774	0.10%
2020/11/09	0	0.00	11	102.32	103.00	-11	5,794	-0.19%
2020/11/06	4	100.88	6	100.50	100.50	-2	5,810	-0.03%
2020/11/05	0	0.00	20	100.14	100.00	-20	5,873	-0.34%
2020/11/04	0	0.00	3	95.77	96.20	-3	5,758	-0.05%
2020/11/03	1	93.60	0	0.00	93.90	1	5,943	0.02%
2020/10/30	3	93.50	12	93.25	93.20	-9	6,478	-0.14%
2020/10/29	2	94.00	5	94.62	94.20	-3	6,545	-0.05%
2020/10/27	3	93.90	0	0.00	94.50	3	6,680	0.04%
2020/10/26	2.1	95.69	1	95.20	95.40	1.1	6,777	0.02%
2020/10/23	4	95.08	0	0.00	95.40	4	6,931	0.06%
2020/10/22	9	97.00	0	0.00	96.20	9	7,492	0.12%
2020/10/21	0	0.00	6	98.90	97.10	-6	7,886	-0.08%
2020/10/20	2	97.80	8	98.23	98.50	-6	8,046	-0.07%
2020/10/19	8	97.94	2	97.65	97.10	6	8,531	0.07%
2020/10/16	2	98.10	2	98.20	98.20	0	8,724	0.00%
2020/10/15	4	98.80	0	0.00	98.50	4	8,772	0.05%
2020/10/14	13	99.21	6	99.75	99.40	7	8,800	0.08%
2020/10/13	0	0.00	40	98.55	98.50	-40	8,855	-0.45%
2020/10/12	12	97.85	0	0.00	99.00	12	8,854	0.14%
2020/10/08	8	98.61	26	98.78	98.50	-18	8,817	-0.20%
2020/10/07	4	96.43	2	96.70	96.50	2	8,698	0.02%
2020/10/06	2	96.10	12	96.95	96.70	-10	8,709	-0.11%
2020/10/05	48	96.21	3	96.63	95.30	45	8,729	0.52%
2020/09/30	4	93.93	5	95.38	96.10	-1	8,722	-0.01%
2020/09/29	6	97.72	1	98.20	95.00	5	8,693	0.06%
2020/09/28	9	95.69	25	96.04	97.80	-16	8,607	-0.19%
2020/09/25	4	89.85	0	0.00	89.10	4	8,528	0.05%
2020/09/24	6	91.20	10	91.33	90.80	-4	8,630	-0.05%
2020/09/23	5	93.12	3	93.70	93.60	2	8,682	0.02%
2020/09/21	9	93.96	2.2	93.75	93.50	6.8	8,745	0.08%
2020/09/17	5	95.84	2	95.85	95.60	3	8,775	0.03%
2020/09/15	5	96.84	1	96.40	96.00	4	8,783	0.05%
2020/09/14	2	97.26	6	97.52	97.90	-4	8,745	-0.05%
2020/09/11	4.2	96.35	2	97.00	97.40	2.2	8,687	0.03%
2020/09/10	1	97.30	5	97.82	97.30	-4	8,638	-0.05%
2020/09/09	5	94.64	3	95.93	96.20	2	8,636	0.02%
2020/09/08	3	96.17	8	96.84	96.00	-5	8,629	-0.06%
2020/09/07	15	99.12	13	99.64	96.50	2	8,619	0.02%
2020/09/04	3	93.67	1	93.70	93.80	2	8,487	0.02%
2020/09/03	3	95.50	12.2	95.84	96.00	-9.2	8,459	-0.11%
2020/09/02	0	0.00	2	93.95	94.60	-2	8,345	-0.02%
2020/09/01	3	93.03	1	92.80	93.10	2	8,348	0.02%
2020/08/31	1	93.50	3	95.37	93.50	-2	8,317	-0.02%
2020/08/28	0	0.00	8	93.55	93.90	-8	8,160	-0.10%
2020/08/27	0	0.00	1	94.70	93.30	-1	8,141	-0.01%
2020/08/26	2	94.55	2	93.70	93.70	0	8,112	0.00%
2020/08/25	17	93.82	17	94.17	94.40	0	8,088	0.00%
2020/08/24	2	91.20	3	91.33	91.90	-1	8,028	-0.01%
2020/08/20	5	86.22	17	85.09	84.80	-12	7,882	-0.15%
2020/08/19	4	89.95	4	91.08	89.50	0	7,851	0.00%
2020/08/18	1	90.30	0	0.00	89.60	1	7,794	0.01%
2020/08/17	4	90.63	3	90.63	90.30	1	7,790	0.01%
2020/08/14	1	91.50	2	91.40	91.50	-1	7,809	-0.01%
2020/08/13	7	90.46	7	90.11	91.40	0	7,764	0.00%
2020/08/12	7	87.41	8	87.93	88.20	-1	7,641	-0.01%
2020/08/11	8	89.41	10	89.48	89.90	-2	7,618	-0.03%
2020/08/10	13	87.80	17	88.31	87.20	-4	7,603	-0.05%
2020/08/07	12	90.45	2	90.05	89.70	10	7,614	0.13%
2020/08/06	33	93.96	2.2	93.35	92.10	30.8	7,480	0.41%
2020/08/05	6	96.73	6	96.00	97.70	0	7,132	0.00%
2020/08/04	3	93.10	7.2	93.39	93.10	-4.2	6,992	-0.06%
2020/08/03	16	93.31	5	93.62	93.20	11	6,925	0.16%
2020/07/31	4	95.70	2	95.75	95.20	2	6,880	0.03%
2020/07/30	7	96.61	2	96.40	95.10	5	6,820	0.07%
2020/07/29	7	94.74	7.2	95.35	95.20	-0.2	6,724	0.00%
2020/07/28	23.4	96.99	32	97.69	95.50	-8.6	6,632	-0.13%
2020/07/27	34	94.74	14	93.82	93.90	20	6,091	0.33%
2020/07/24	16	90.96	6	91.48	89.00	10	5,776	0.17%
2020/07/23	21	93.50	8	93.51	91.30	13	5,658	0.23%
2020/07/22	6	88.53	12	89.69	90.70	-6	5,280	-0.11%
2020/07/21	2	83.20	18	82.99	82.50	-16	5,158	-0.31%
2020/07/20	7	80.19	4	82.20	81.20	3	5,127	0.06%
2020/07/17	6	80.80	0	0.00	81.20	6	5,099	0.12%
2020/07/16	1	83.20	0	0.00	83.00	1	5,024	0.02%
2020/07/15	1	84.00	0	0.00	82.30	1	5,011	0.02%
2020/07/14	0	0.00	1	82.60	82.60	-1	5,031	-0.02%
2020/07/10	5	81.90	18	81.84	82.00	-13	5,176	-0.25%
2020/07/09	1	79.90	1.6	81.06	81.00	-0.6	5,203	-0.01%
2020/07/08	3	81.87	1	81.90	81.50	2	5,184	0.04%
2020/07/07	1	85.00	1	82.00	81.90	0	5,238	0.00%
2020/07/06	4	78.68	3	79.87	80.30	1	5,212	0.02%
2020/07/03	16	80.44	8	80.25	80.90	8	5,215	0.15%
2020/07/02	1	79.10	1	79.30	79.10	0	5,189	0.00%
2020/07/01	1	78.50	4	79.20	78.60	-3	5,144	-0.06%
2020/06/30	4	77.93	1	78.60	77.80	3	5,157	0.06%
2020/06/29	0	0.00	1	78.10	77.50	-1	5,212	-0.02%
2020/06/24	1	79.10	10	78.90	78.30	-9	5,290	-0.17%
2020/06/23	0	0.00	22	77.44	77.90	-22	5,423	-0.41%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/18	1	76.80	1	76.80	77.00	0	5,675	0.00%
2020/06/15	0	0.00	1	77.00	76.00	-1	6,083	-0.02%
2020/06/12	1	75.60	6	75.48	75.70	-5	6,087	-0.08%
2020/06/11	1	77.20	13	78.79	77.20	-12	6,109	-0.20%
2020/06/10	0	0.00	5	76.96	77.20	-5	6,099	-0.08%
2020/06/09	1	76.00	2	76.30	75.80	-1	6,181	-0.02%
2020/06/08	1	75.80	6	75.23	75.80	-5	6,305	-0.08%
2020/06/04	0	0.00	2	74.00	73.60	-2	6,361	-0.03%
2020/06/03	1	74.30	0	0.00	73.40	1	6,422	0.02%
2020/06/02	2	74.00	9	73.94	73.20	-7	6,435	-0.11%
2020/06/01	4	73.05	0	0.00	73.40	4	6,440	0.06%
2020/05/29	1	73.50	20	73.50	73.50	-19	6,453	-0.29%
2020/05/26	7	71.60	1	71.70	71.20	6	6,514	0.09%
2020/05/25	3	70.90	2	71.35	71.50	1	6,524	0.02%
2020/05/22	3	69.53	4	69.60	69.50	-1	6,581	-0.02%
2020/05/21	1	69.10	0	0.00	69.90	1	6,735	0.01%
2020/05/20	0	0.00	40.2	68.64	68.40	-40.2	6,756	-0.59%
2020/05/19	0	0.00	3	68.50	68.50	-3	6,748	-0.04%
2020/05/18	5	68.18	1	69.30	67.60	4	6,734	0.06%
2020/05/15	22	71.25	1	70.80	70.10	21	6,724	0.31%
2020/05/14	36	72.14	5	73.32	71.70	31	6,681	0.46%
2020/05/13	4	71.40	7	72.40	72.80	-3	6,547	-0.05%
2020/05/12	5	70.14	5	70.66	70.80	0	6,516	0.00%
2020/05/11	2	70.35	0	0.00	70.20	2	6,516	0.03%
2020/05/08	4	70.60	0.6	70.20	70.40	3.4	6,544	0.05%
2020/05/07	0	0.00	8	70.01	69.80	-8	6,537	-0.12%
2020/05/05	3	69.73	3	69.40	69.30	0	6,624	0.00%
2020/05/04	0	0.00	4	68.73	69.50	-4	6,636	-0.06%
2020/04/30	1	69.40	10	69.50	69.90	-9	6,624	-0.14%
2020/04/29	12	68.11	14	68.31	68.60	-2	6,573	-0.03%
2020/04/28	9	68.27	9	67.51	68.40	0	6,512	0.00%
2020/04/27	5	67.70	7	67.80	67.60	-2	6,581	-0.03%
2020/04/24	14	66.63	11	66.75	66.80	3	6,522	0.05%
2020/04/23	8	67.19	1	67.20	67.30	7	6,469	0.11%
2020/04/22	6	66.63	0	0.00	67.50	6	6,486	0.09%
2020/04/21	7	67.47	3	66.80	66.50	4	6,537	0.06%
2020/04/20	4	68.05	0	0.00	68.00	4	6,663	0.06%
2020/04/17	7	69.21	11	69.91	68.20	-4	6,683	-0.06%
2020/04/16	6	67.95	8	68.31	67.70	-2	6,616	-0.03%
2020/04/15	9	66.56	7	67.31	68.00	2	6,543	0.03%
2020/04/14	4	65.53	30	64.46	65.50	-26	6,409	-0.41%
2020/04/13	7	62.76	3	63.10	63.00	4	6,323	0.06%
2020/04/10	7	62.97	12	62.94	62.90	-5	6,302	-0.08%
2020/04/09	2	61.80	3	61.63	62.40	-1	6,216	-0.02%
2020/04/08	18	61.13	2	61.50	61.60	16	6,163	0.26%
2020/04/07	2	60.10	3	60.93	61.20	-1	6,065	-0.02%
2020/04/06	4	59.20	1	59.30	59.50	3	6,009	0.05%
2020/04/01	0	0.00	2	58.95	58.90	-2	6,190	-0.03%
2020/03/31	1	58.60	0	0.00	59.30	1	6,153	0.02%
2020/03/30	12	58.33	0	0.00	58.60	12	6,083	0.20%
2020/03/27	2	60.35	6	60.82	60.50	-4	5,973	-0.07%
2020/03/26	7	57.77	13	59.28	59.00	-6	5,822	-0.10%
2020/03/25	14	59.74	1	59.50	59.00	13	5,718	0.23%
2020/03/24	9	57.01	8	56.78	56.70	1	5,656	0.02%
2020/03/23	1	56.10	0	0.00	55.00	1	5,687	0.02%
2020/03/20	17	59.06	2	59.60	58.90	15	5,750	0.26%
2020/03/19	3	60.27	3	59.30	57.60	0	5,614	0.00%
2020/03/18	16	64.23	20	63.60	64.00	-4	5,639	-0.07%
2020/03/17	15	63.78	12	65.34	65.00	3	5,724	0.05%
2020/03/16	0	0.00	2	68.55	67.00	-2	5,852	-0.03%
2020/03/13	7	65.83	23	65.59	70.00	-16	5,922	-0.27%
2020/03/12	0	0.00	7	70.86	71.40	-7	5,974	-0.12%
2020/03/11	6	71.28	0	0.00	71.80	6	6,038	0.10%
2020/03/10	4	70.70	0	0.00	72.00	4	6,380	0.06%
2020/03/09	1	73.30	0	0.00	72.90	1	6,726	0.01%
2020/03/06	0	0.00	2	74.90	74.50	-2	6,781	-0.03%
2020/03/05	0	0.00	2	75.20	75.10	-2	6,804	-0.03%
2020/03/04	1	74.80	1	75.20	74.70	0	6,847	0.00%
2020/03/03	0	0.00	4	75.33	75.10	-4	6,861	-0.06%
2020/03/02	2	74.15	2	75.20	74.00	0	6,891	0.00%
2020/02/27	2	74.30	4	74.03	74.20	-2	7,119	-0.03%
2020/02/26	4	74.55	0	0.00	74.90	4	7,176	0.06%
2020/02/25	3	73.53	4	75.03	75.30	-1	7,200	-0.01%
2020/02/24	19	74.47	1	74.20	74.00	18	7,139	0.25%
2020/02/21	1	78.30	1	78.50	78.40	0	6,994	0.00%
2020/02/20	0	0.00	2	77.90	77.70	-2	6,922	-0.03%
2020/02/19	3	77.97	0	0.00	78.00	3	6,909	0.04%
2020/02/18	11	78.11	5	77.98	77.90	6	6,943	0.09%
2020/02/17	2	78.40	1	79.30	78.30	1	6,895	0.01%
2020/02/14	1	78.80	3	78.97	79.00	-2	6,821	-0.03%
2020/02/13	3	79.30	15	78.99	78.80	-12	6,802	-0.18%
2020/02/12	4	78.15	6	78.52	78.50	-2	6,766	-0.03%
2020/02/11	4	77.25	1	77.00	77.00	3	6,714	0.04%
2020/02/10	1	77.90	0	0.00	76.90	1	6,668	0.01%
2020/02/07	6	77.83	3	77.93	77.70	3	6,662	0.05%
2020/02/06	6	78.15	4	77.78	78.90	2	6,644	0.03%
2020/02/05	5	76.64	0	0.00	76.50	5	6,663	0.08%
2020/02/04	1	77.80	4	76.55	76.80	-3	6,692	-0.04%
2020/02/03	2	74.35	0	0.00	74.50	2	6,676	0.03%
2020/01/31	2	75.60	2	75.60	75.20	0	6,658	0.00%
2020/01/30	10	75.79	1	74.90	75.00	9	6,642	0.14%
2020/01/20	7	79.93	3	79.97	79.30	4	6,534	0.06%
2020/01/17	7	79.89	0	0.00	79.60	7	6,488	0.11%
2020/01/16	3	79.90	0	0.00	80.10	3	6,522	0.05%
2020/01/15	14	81.86	3	81.70	81.00	11	6,483	0.17%
2020/01/14	0	0.00	33	81.74	83.10	-33	6,389	-0.52%
2020/01/13	5	78.60	16	79.39	79.80	-11	6,228	-0.18%
2020/01/10	2	77.60	0	0.00	77.50	2	6,176	0.03%
2020/01/09	2	77.65	0	0.00	77.50	2	6,167	0.03%
2020/01/08	4	76.60	2	76.85	76.80	2	6,204	0.03%
2020/01/07	3	77.00	1	76.10	77.40	2	6,196	0.03%
2020/01/06	10	77.19	2	77.95	77.50	8	6,168	0.13%
2020/01/03	16	79.58	12	78.03	78.00	4	6,122	0.07%
2020/01/02	6	79.02	1	79.00	78.80	5	6,067	0.08%
2019/12/31	4	79.23	2	79.50	79.30	2	6,019	0.03%
2019/12/30	9	80.71	10	80.94	80.20	-1	6,024	-0.02%
2019/12/27	11	80.28	38	80.62	80.00	-27	5,985	-0.45%
2019/12/26	2	77.55	2	78.15	78.10	0	5,767	0.00%
2019/12/25	3	78.07	3.4	78.53	78.30	-0.4	5,805	-0.01%
2019/12/24	2	76.75	0	0.00	76.40	2	5,900	0.03%
2019/12/20	9	77.70	4	77.35	77.20	5	5,915	0.08%
2019/12/19	13	77.96	6	77.95	77.70	7	5,892	0.12%
2019/12/18	17	79.22	16	79.14	78.70	1	5,851	0.02%
2019/12/17	5	77.72	17	78.18	78.60	-12	5,747	-0.21%
2019/12/16	15	77.68	4	77.45	77.30	11	5,662	0.19%
2019/12/13	7	77.00	6	77.05	77.00	1	5,630	0.02%
2019/12/12	18	77.27	12	77.03	77.00	6	5,505	0.11%
2019/12/11	9	75.63	7	76.21	77.40	2	5,432	0.04%
2019/12/10	13	76.52	7	76.79	76.00	6	5,289	0.11%
2019/12/09	19	77.24	9	77.20	76.70	10	5,178	0.19%
2019/12/06	12	78.56	21.3	78.87	77.90	-9.3	5,055	-0.18%
2019/12/05	75	81.30	57	80.84	79.60	18	4,882	0.37%
2019/12/04	74	77.15	86.3	76.93	76.20	-12.3	4,564	-0.27%
2019/12/03	10	72.76	13	73.24	73.10	-3	4,170	-0.07%
2019/12/02	4	70.30	3	70.90	70.70	1	4,111	0.02%
2019/11/29	1	72.50	1	71.50	71.60	0	4,239	0.00%
2019/11/28	9	72.63	17	72.72	72.40	-8	4,183	-0.19%
2019/11/27	6	72.48	8	72.05	71.10	-2	4,140	-0.05%
2019/11/26	17	71.13	79	72.44	72.00	-62	4,053	-1.53%
2019/11/25	16	69.06	16	69.12	68.80	0	3,784	0.00%
2019/11/22	0	0.00	6.1	67.70	68.00	-6.1	3,686	-0.16%
2019/11/21	2	65.00	3	66.07	66.70	-1	3,627	-0.03%
2019/11/20	1	67.30	1	66.50	65.20	0	3,592	0.00%
2019/11/19	0	0.00	1	66.60	66.50	-1	3,552	-0.03%
2019/11/18	2	66.40	0	0.00	66.30	2	3,548	0.06%
2019/11/15	0	0.00	5	66.18	66.60	-5	3,539	-0.14%
2019/11/14	1	64.00	0	0.00	64.20	1	3,508	0.03%
2019/11/13	2	64.10	0	0.00	64.30	2	3,532	0.06%
2019/11/12	6	64.28	0	0.00	64.60	6	3,543	0.17%
2019/11/11	5	64.24	3	64.43	64.10	2	3,556	0.06%
2019/11/08	7	65.33	1	65.00	64.90	6	3,567	0.17%
2019/11/07	3	65.60	1	65.60	65.60	2	3,560	0.06%
2019/11/06	1	66.50	2	66.20	66.70	-1	3,561	-0.03%
2019/11/05	1	66.50	1.5	66.80	66.50	-0.5	3,557	-0.01%
2019/11/04	1	67.10	13	66.88	67.40	-12	3,522	-0.34%
2019/11/01	1	65.20	3	65.40	65.20	-2	3,511	-0.06%
2019/10/31	4	64.50	9	64.92	65.20	-5	3,503	-0.14%
2019/10/30	6	64.32	5	64.28	64.10	1	3,493	0.03%
2019/10/29	3	65.07	5	65.16	64.20	-2	3,610	-0.06%
2019/10/28	4	64.93	10	65.00	65.00	-6	3,626	-0.17%
2019/10/25	1	64.60	1	64.90	64.30	0	3,649	0.00%
2019/10/24	2	64.45	14	64.33	64.70	-12	3,664	-0.33%
2019/10/23	6	63.02	2	62.90	62.60	4	3,661	0.11%
2019/10/22	8	63.19	5	63.50	63.50	3	3,697	0.08%
2019/10/21	6	62.78	5	63.30	63.30	1	3,844	0.03%
2019/10/18	5	63.08	0	0.00	63.00	5	3,868	0.13%
2019/10/17	4	63.90	7	64.34	64.30	-3	3,946	-0.08%
2019/10/16	4	64.58	11	64.49	64.60	-7	3,945	-0.18%
2019/10/15	2	62.85	4	63.20	63.50	-2	3,920	-0.05%
2019/10/14	7	62.21	7	62.56	62.60	0	3,937	0.00%
2019/10/09	9	61.71	2	61.70	61.70	7	3,912	0.18%
2019/10/08	4	62.40	4	62.68	62.40	0	3,911	0.00%
2019/10/07	0	0.00	5	61.52	61.20	-5	3,894	-0.13%
2019/10/04	10	61.07	2	61.50	60.90	8	3,892	0.21%
2019/10/03	10	61.48	0	0.00	61.20	10	3,875	0.26%
2019/10/02	4	62.03	3	62.40	62.40	1	3,857	0.03%
2019/10/01	3	61.70	6	62.33	62.00	-3	3,890	-0.08%
2019/09/27	16	63.67	0	0.00	62.70	16	3,858	0.41%
2019/09/26	3	65.97	3	66.57	66.40	0	3,817	0.00%
2019/09/25	9	66.11	3	66.37	66.20	6	3,860	0.16%
2019/09/24	1	66.90	6	67.03	66.80	-5	3,866	-0.13%
2019/09/23	7	67.20	3	67.37	67.60	4	3,934	0.10%
2019/09/20	1	67.80	1	67.80	68.00	0	3,998	0.00%
2019/09/19	4	68.73	0	0.00	68.20	4	4,038	0.10%
2019/09/18	3	68.37	14	67.89	68.60	-11	4,064	-0.27%
2019/09/17	4	66.05	1	66.00	66.00	3	3,970	0.08%
2019/09/16	1	65.80	2	66.15	66.00	-1	3,970	-0.03%
2019/09/12	1	66.60	5	66.22	65.60	-4	3,958	-0.10%
2019/09/11	5	64.94	2	65.20	65.00	3	3,958	0.08%
2019/09/10	0	0.00	6	64.90	65.00	-6	3,922	-0.15%
2019/09/09	0	0.00	3	65.97	65.80	-3	3,870	-0.08%
2019/09/06	9	65.07	14	65.72	66.10	-5	3,880	-0.13%
2019/09/05	5	65.06	15	65.07	64.90	-10	3,870	-0.26%
2019/09/04	10	64.73	6	65.15	65.10	4	3,918	0.10%
2019/09/03	14	64.90	5	64.96	64.50	9	3,948	0.23%
2019/09/02	2	63.70	10	64.19	64.10	-8	3,851	-0.21%
2019/08/30	3	63.10	6	63.62	64.00	-3	3,876	-0.08%
2019/08/29	9	62.70	5	62.64	62.70	4	3,871	0.10%
2019/08/28	2	63.45	2	63.40	63.40	0	3,887	0.00%
2019/08/27	3	62.97	3	63.30	63.30	0	3,890	0.00%
2019/08/26	1	62.50	8	62.48	62.80	-7	3,942	-0.18%
2019/08/23	0	0.00	15	62.06	62.40	-15	4,003	-0.37%
2019/08/22	0	0.00	1	62.50	61.90	-1	4,064	-0.02%
2019/08/21	0	0.00	2	62.40	62.10	-2	4,141	-0.05%
2019/08/20	9	62.20	2	62.35	61.90	7	4,183	0.17%
2019/08/19	6	62.05	2	62.20	62.20	4	4,223	0.09%
2019/08/16	0	0.00	4	62.38	62.70	-4	4,230	-0.09%
2019/08/15	1	61.00	0	0.00	60.90	1	4,243	0.02%
2019/08/14	2	61.80	1	62.30	61.50	1	4,382	0.02%
2019/08/13	3	61.07	3	61.60	61.00	0	4,446	0.00%
2019/08/12	4	61.95	0	0.00	61.70	4	4,492	0.09%
2019/08/08	3	61.73	0	0.00	61.50	3	4,529	0.07%
2019/08/07	1	62.00	1	61.80	61.80	0	4,539	0.00%
2019/08/06	12	61.40	4	61.65	62.20	8	4,561	0.18%
2019/08/05	4	62.53	3	62.60	61.90	1	4,559	0.02%
2019/08/02	5	62.62	7	63.36	64.00	-2	4,565	-0.04%
2019/08/01	3	62.83	1	62.50	62.50	2	4,563	0.04%
2019/07/31	6	63.23	0	0.00	63.30	6	4,571	0.13%
2019/07/30	6	63.73	1	64.00	63.50	5	4,487	0.11%
2019/07/29	2	64.35	2	64.50	64.50	0	4,572	0.00%
2019/07/25	1	64.30	1	64.80	64.40	0	4,793	0.00%
2019/07/24	1	64.50	0	0.00	64.50	1	4,772	0.02%
2019/07/23	1	64.40	32	64.43	64.50	-31	4,776	-0.65%
2019/07/22	0	0.00	11	62.84	63.10	-11	4,709	-0.23%
2019/07/19	7	62.23	10	62.54	62.00	-3	4,718	-0.06%
2019/07/17	7	61.81	2	61.35	61.40	5	4,725	0.11%
2019/07/16	1	62.90	4	62.98	62.70	-3	4,712	-0.06%
2019/07/15	11	61.61	5	61.42	61.80	6	4,829	0.12%
2019/07/12	2	61.50	0	0.00	61.20	2	4,903	0.04%
2019/07/11	0	0.00	1	61.30	61.30	-1	4,932	-0.02%
2019/07/10	16	61.16	3	61.10	61.00	13	4,947	0.26%
2019/07/09	2	60.50	0	0.00	60.80	2	4,973	0.04%
2019/07/08	11	60.15	6	60.30	60.30	5	4,976	0.10%
2019/07/05	9	60.64	0	0.00	60.30	9	5,037	0.18%
2019/07/04	8	61.33	2	62.30	61.20	6	5,038	0.12%
2019/07/03	11	64.96	5	65.38	64.60	6	5,088	0.12%
2019/07/02	0	0.00	1	66.90	65.80	-1	5,038	-0.02%
2019/07/01	4	66.63	1	66.80	66.90	3	5,027	0.06%
2019/06/28	1	65.80	1	65.20	65.20	0	5,026	0.00%
2019/06/27	1	65.00	5	66.18	66.00	-4	4,979	-0.08%
2019/06/26	2	63.90	2	64.90	65.00	0	4,944	0.00%
2019/06/25	1	63.60	3	64.70	65.20	-2	4,965	-0.04%
2019/06/24	1	63.60	2	64.35	64.50	-1	4,934	-0.02%
2019/06/21	1	64.50	6	64.13	64.20	-5	4,979	-0.10%
2019/06/19	2	62.90	7	63.19	63.00	-5	5,100	-0.10%
2019/06/18	2	61.65	5	61.58	61.80	-3	5,087	-0.06%
2019/06/14	2	60.80	3	60.80	60.60	-1	5,173	-0.02%
2019/06/13	2	61.00	0	0.00	61.00	2	5,189	0.04%
2019/06/12	3	59.73	3	60.23	60.50	0	5,218	0.00%
2019/06/11	0	0.00	2	59.90	60.00	-2	5,190	-0.04%
2019/06/10	0	0.00	5	60.40	59.80	-5	5,145	-0.10%
2019/06/06	3	59.27	1	59.80	58.20	2	5,167	0.04%
2019/06/05	0	0.00	2	60.15	59.70	-2	5,255	-0.04%
2019/06/03	5	59.22	2	59.75	59.70	3	5,298	0.06%
2019/05/31	0	0.00	6	59.43	60.30	-6	5,348	-0.11%
2019/05/30	5	57.16	0	0.00	57.00	5	5,346	0.09%
2019/05/29	1	57.80	0	0.00	57.50	1	5,375	0.02%
2019/05/28	0	0.00	1	60.00	59.30	-1	5,379	-0.02%
2019/05/23	1	61.40	3	60.53	60.80	-2	5,526	-0.04%
2019/05/22	3	61.00	2	60.70	60.70	1	5,571	0.02%
2019/05/21	5	59.60	1	60.00	60.00	4	5,621	0.07%
2019/05/20	1	62.10	0	0.00	62.60	1	5,604	0.02%
2019/05/17	2	63.40	0	0.00	63.00	2	5,733	0.03%
2019/05/16	1	63.90	0	0.00	63.70	1	5,831	0.02%
2019/05/15	2	64.25	0	0.00	64.20	2	6,056	0.03%
2019/05/14	2	63.85	0	0.00	64.00	2	6,218	0.03%
2019/05/13	1.4	64.57	2	64.50	64.50	-0.6	6,279	-0.01%
2019/05/10	4	64.00	5	64.52	64.00	-1	6,442	-0.02%
2019/05/09	6	64.50	1	65.70	63.70	5	6,526	0.08%
2019/05/08	1	65.80	1	66.30	66.00	0	6,569	0.00%
2019/05/07	1	66.20	7	66.07	66.20	-6	6,688	-0.09%
2019/05/06	5	64.28	9	64.20	64.60	-4	6,704	-0.06%
2019/05/03	20	64.96	2	65.10	65.00	18	6,627	0.27%
2019/05/02	15	66.20	3	66.60	65.70	12	6,505	0.18%
2019/04/29	1	68.00	3	68.23	67.90	-2	6,402	-0.03%
2019/04/26	6	68.70	1	67.80	68.00	5	6,423	0.08%
2019/04/25	1	70.20	0	0.00	70.20	1	6,353	0.02%
2019/04/24	4.1	68.95	3	69.23	69.10	1.1	6,368	0.02%
2019/04/23	2	70.15	7	69.79	69.10	-5	6,506	-0.08%
2019/04/22	4	68.90	0	0.00	68.90	4	6,531	0.06%
2019/04/19	2	69.70	3	69.53	69.20	-1	6,573	-0.02%
2019/04/18	1	69.80	8	69.23	69.20	-7	6,541	-0.11%
2019/04/17	3	68.70	2	68.65	68.70	1	6,513	0.02%
2019/04/16	1	68.00	1.7	68.00	68.00	-0.7	6,516	-0.01%
2019/04/15	1	67.80	1	67.80	67.80	0	6,543	0.00%
2019/04/11	5	67.12	0	0.00	67.00	5	6,607	0.08%
2019/04/10	2	67.30	0	0.00	67.20	2	6,612	0.03%
2019/04/09	1	67.60	1	67.80	67.70	0	6,621	0.00%
2019/04/08	6	69.35	3	69.20	69.50	3	6,545	0.05%
2019/04/03	0	0.00	9	68.08	68.80	-9	6,523	-0.14%
2019/04/02	1	68.10	10	68.10	68.40	-9	6,494	-0.14%
2019/04/01	1	66.70	5	67.18	67.00	-4	6,446	-0.06%
2019/03/29	6	65.38	3	66.20	66.50	3	6,393	0.05%
2019/03/28	6	65.53	7	66.16	65.20	-1	6,393	-0.02%
2019/03/27	2	67.40	0	0.00	67.00	2	6,318	0.03%
2019/03/26	10	67.75	1	67.70	67.90	9	6,378	0.14%
2019/03/25	1	66.70	1	68.00	68.10	0	6,398	0.00%
2019/03/22	57	67.93	12	67.79	68.20	45	6,318	0.71%
2019/03/21	2	65.80	3	66.47	66.50	-1	6,247	-0.02%
2019/03/20	5	66.40	3	66.70	65.50	2	6,264	0.03%
2019/03/19	2	65.65	3	65.97	65.50	-1	6,237	-0.02%
2019/03/18	15	65.54	1	65.40	65.40	14	6,202	0.23%
2019/03/15	9	66.30	3	66.30	65.80	6	6,164	0.10%
2019/03/14	2	66.10	4	66.70	66.50	-2	6,176	-0.03%
2019/03/13	5	66.46	2	66.50	66.50	3	6,209	0.05%
2019/03/12	2	66.15	1	66.20	66.30	1	6,251	0.02%
2019/03/11	13	65.88	0	0.00	65.50	13	6,188	0.21%
2019/03/08	7	67.31	0	0.00	66.80	7	6,157	0.11%
2019/03/07	1	70.10	0	0.00	68.50	1	6,139	0.02%
2019/03/06	1	69.00	0	0.00	70.20	1	6,188	0.02%
2019/03/05	1	70.00	0	0.00	70.20	1	6,260	0.02%
2019/03/04	15	71.67	21	71.20	70.00	-6	6,218	-0.10%
2019/02/27	5	67.96	16	68.24	69.30	-11	6,111	-0.18%
2019/02/26	17	69.49	35	68.77	68.20	-18	6,113	-0.29%
2019/02/25	1	65.90	0	0.00	66.00	1	5,938	0.02%
2019/02/22	0	0.00	2	66.20	65.60	-2	5,926	-0.03%
2019/02/21	2	66.50	0	0.00	66.10	2	5,890	0.03%
2019/02/20	22	66.27	0	0.00	66.00	22	5,869	0.37%
2019/02/19	10	66.36	8	66.94	66.90	2	5,805	0.03%
2019/02/18	9	68.33	16	69.26	67.40	-7	5,713	-0.12%
2019/02/15	5	67.04	3	66.77	65.50	2	5,557	0.04%
2019/02/14	7	65.20	14	65.19	66.10	-7	5,437	-0.13%
2019/02/13	2	63.15	1	64.20	62.70	1	5,202	0.02%
2019/02/12	5	64.18	0	0.00	63.50	5	5,100	0.10%
2019/02/11	7	64.54	3	64.83	65.10	4	5,035	0.08%
2019/01/30	2	66.40	10	66.42	66.60	-8	4,912	-0.16%
2019/01/29	1	64.90	0	0.00	64.40	1	4,837	0.02%
2019/01/28	7	65.04	9	64.51	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	2	62.70	63.00	-2	4,686	-0.04%
2019/01/24	2	61.40	4	61.40	61.70	-2	4,742	-0.04%
2019/01/23	0	0.00	1	61.10	61.70	-1	4,929	-0.02%
2019/01/22	0	0.00	4	60.93	61.00	-4	4,966	-0.08%
2019/01/21	0	0.00	1	60.40	60.30	-1	5,037	-0.02%
2019/01/18	10	59.21	29	59.45	60.00	-19	5,143	-0.37%
2019/01/17	3	58.00	0	0.00	57.70	3	5,214	0.06%
2019/01/16	7	58.80	3	58.83	58.50	4	5,295	0.08%
2019/01/15	3	57.13	11	58.00	58.00	-8	5,279	-0.15%
2019/01/14	3	55.87	3	55.73	55.70	0	5,131	0.00%
2019/01/11	5	56.60	1	56.30	56.30	4	5,087	0.08%
2019/01/10	9	57.17	1	57.40	56.30	8	5,053	0.16%
2019/01/09	2	58.00	2	58.30	58.00	0	5,009	0.00%
2019/01/08	4	57.55	2	57.35	57.50	2	5,007	0.04%
2019/01/07	6	58.37	2	58.75	58.50	4	4,998	0.08%
2019/01/04	3	57.40	0	0.00	57.40	3	5,013	0.06%
2019/01/03	9	60.51	1	60.40	59.60	8	5,023	0.16%
2019/01/02	1	61.70	12	62.55	63.00	-11	5,061	-0.22%
2018/12/28	3	59.70	6.1	59.64	59.50	-3.1	5,037	-0.06%
2018/12/27	6	61.02	2	61.05	60.70	4	5,078	0.08%
2018/12/26	5	60.56	2	60.30	60.30	3	5,124	0.06%
2018/12/24	2	62.45	0	0.00	62.10	2	5,128	0.04%
2018/12/22	4	63.00	0	0.00	62.60	4	5,150	0.08%
2018/12/21	5	62.82	2	62.95	62.50	3	5,234	0.06%
2018/12/20	1	62.50	1	63.90	62.50	0	5,219	0.00%
2018/12/19	1	65.60	5	65.68	64.00	-4	5,204	-0.08%
2018/12/18	3	63.10	9	63.61	63.70	-6	5,148	-0.12%
2018/12/17	1	62.70	6	62.35	62.60	-5	5,206	-0.10%
2018/12/14	2	61.15	4	61.00	61.00	-2	5,237	-0.04%
2018/12/13	12	62.03	2	63.05	61.30	10	5,236	0.19%
2018/12/12	3	60.03	6	61.08	61.60	-3	5,281	-0.06%
2018/12/11	0	0.00	3	58.53	58.40	-3	5,306	-0.06%
2018/12/10	4	58.00	1	57.60	57.60	3	5,414	0.06%
2018/12/07	1	58.70	0	0.00	58.10	1	5,459	0.02%
2018/12/06	7	60.23	1	59.40	58.10	6	5,453	0.11%
2018/12/05	7	63.06	0	0.00	62.80	7	5,449	0.13%
2018/12/04	2	67.70	1	68.60	67.50	1	5,501	0.02%
2018/12/03	2	68.30	5	68.10	69.00	-3	5,532	-0.05%
2018/11/30	2	65.15	2	65.30	64.80	0	5,518	0.00%
2018/11/29	9	65.03	2	64.45	64.40	7	5,512	0.13%
2018/11/28	3	64.00	13	64.25	64.80	-10	5,469	-0.18%
2018/11/27	3	61.37	4	61.43	61.80	-1	5,388	-0.02%
2018/11/26	5	60.58	0	0.00	60.40	5	5,442	0.09%
2018/11/23	3	61.13	1	61.50	60.40	2	5,525	0.04%
2018/11/22	1	61.70	6	62.33	62.10	-5	5,587	-0.09%
2018/11/21	3	60.97	3	61.37	61.40	0	5,619	0.00%
2018/11/20	0	0.00	1	59.80	60.30	-1	5,657	-0.02%
2018/11/19	3	60.23	1	60.30	60.10	2	5,745	0.03%
2018/11/15	4	61.08	10	61.30	62.30	-6	5,751	-0.10%
2018/11/14	3	60.93	2	60.85	59.90	1	5,766	0.02%
2018/11/13	1	58.00	4	60.13	60.40	-3	5,754	-0.05%
2018/11/12	1	58.90	2	59.95	60.00	-1	5,747	-0.02%
2018/11/09	4	59.93	0	0.00	59.90	4	5,796	0.07%
2018/11/08	3	62.37	2	63.30	62.30	1	5,771	0.02%
2018/11/07	5	60.82	4	61.08	62.30	1	5,774	0.02%
2018/11/06	1	62.40	9	61.80	62.20	-8	5,779	-0.14%
2018/11/05	3	59.50	3	60.40	61.90	0	5,828	0.00%
2018/11/02	1	59.60	1	60.40	60.90	0	5,955	0.00%
2018/11/01	3	58.30	6	58.92	59.30	-3	6,096	-0.05%
2018/10/31	2	56.35	6	56.92	57.00	-4	6,033	-0.07%
2018/10/30	1	51.40	5	52.90	52.90	-4	5,892	-0.07%
2018/10/29	3	50.97	4	50.85	51.50	-1	5,897	-0.02%
2018/10/25	11	50.15	2	51.00	49.50	9	5,769	0.16%
2018/10/24	7	53.94	5	53.86	55.00	2	5,665	0.04%
2018/10/23	5	56.64	1	57.40	56.30	4	5,639	0.07%
2018/10/22	6	58.07	4	58.28	58.40	2	5,632	0.04%
2018/10/19	3	57.90	4	58.95	59.70	-1	5,642	-0.02%
2018/10/18	3	57.73	0	0.00	57.20	3	5,681	0.05%
2018/10/17	4	59.68	10	59.96	59.80	-6	5,735	-0.10%
2018/10/16	5	56.94	0	0.00	55.70	5	5,704	0.09%
2018/10/12	3	55.90	0	0.00	57.30	3	5,717	0.05%
2018/10/11	1	54.10	0	0.00	54.00	1	5,740	0.02%
2018/10/09	1	59.50	0	0.00	60.00	1	5,686	0.02%
2018/10/08	0	0.00	2	61.85	61.00	-2	5,598	-0.04%
2018/10/05	9	62.12	1	63.10	62.80	8	5,535	0.14%
2018/10/04	1	66.00	2	67.50	65.70	-1	5,473	-0.02%
2018/10/03	4	69.03	4	68.28	68.00	0	5,451	0.00%
2018/10/01	0	0.00	9	68.30	68.10	-9	5,481	-0.16%
2018/09/28	1	68.20	0	0.00	68.00	1	5,512	0.02%
2018/09/27	2	67.95	1	67.70	68.20	1	5,478	0.02%
2018/09/26	6	68.30	0	0.00	68.50	6	5,465	0.11%
2018/09/25	2	68.80	0	0.00	68.80	2	5,523	0.04%
2018/09/21	0	0.00	13	69.18	70.30	-13	5,532	-0.23%
2018/09/20	1	66.40	6	66.43	66.70	-5	5,466	-0.09%
2018/09/19	2	65.35	5	65.54	65.10	-3	5,457	-0.05%
2018/09/18	5	64.26	0	0.00	64.00	5	5,493	0.09%
2018/09/17	1	67.20	3	66.37	66.10	-2	5,447	-0.04%
2018/09/14	2	64.00	5	65.32	66.10	-3	5,407	-0.06%
2018/09/13	3	62.50	1	62.00	63.30	2	5,329	0.04%
2018/09/12	3	62.70	0	0.00	61.70	3	5,295	0.06%
2018/09/11	5	64.68	1	65.50	64.70	4	5,282	0.08%
2018/09/10	8	65.66	3	65.67	64.70	5	5,271	0.09%
2018/09/07	3	71.13	6	70.02	69.70	-3	5,265	-0.06%
2018/09/06	16	70.83	1	71.50	70.10	15	5,357	0.28%
2018/09/05	5	73.54	2	74.10	72.40	3	5,544	0.05%
2018/09/04	2	74.05	4	74.20	74.00	-2	5,571	-0.04%
2018/09/03	5	74.78	3	74.07	73.40	2	5,657	0.04%
2018/08/31	6	74.73	4	74.65	74.50	2	5,622	0.04%
2018/08/30	4	73.78	0	0.00	73.60	4	5,551	0.07%
2018/08/29	4	75.50	1	77.30	75.50	3	5,472	0.05%
2018/08/28	2	76.15	1	76.00	76.00	1	5,378	0.02%
2018/08/24	0	0.00	1.2	71.43	70.80	-1.2	5,337	-0.02%
2018/08/21	1	76.00	0	0.00	76.20	1	5,358	0.02%
2018/08/17	2	75.40	0	0.00	75.10	2	5,358	0.04%
2018/08/15	2	76.70	2	74.40	74.10	0	5,321	0.00%
2018/08/14	2	76.80	0.2	76.70	76.70	1.8	5,289	0.03%
2018/08/13	6	79.00	1	81.00	76.90	5	5,262	0.10%
2018/08/10	2	82.40	3	82.63	82.30	-1	5,200	-0.02%
2018/08/09	1	80.60	6	81.47	81.50	-5	5,075	-0.10%
2018/08/08	10	80.08	20	80.23	83.10	-10	4,918	-0.20%
2018/08/07	3	76.10	0	0.00	76.50	3	4,710	0.06%
2018/08/06	11	78.56	2	77.55	75.40	9	4,659	0.19%
2018/08/03	2	76.40	0	0.00	77.00	2	4,591	0.04%
2018/08/02	5	77.30	0	0.00	73.70	5	4,537	0.11%
2018/08/01	0	0.00	3	78.00	77.60	-3	4,507	-0.07%
2018/07/31	0	0.00	3	77.70	78.00	-3	4,434	-0.07%
2018/07/30	4	77.10	6	76.35	77.20	-2	4,391	-0.05%
2018/07/27	1	75.10	0	0.00	75.00	1	4,377	0.02%
2018/07/26	8	75.20	2	75.40	76.10	6	4,377	0.14%
2018/07/25	4	75.93	6.1	75.66	76.50	-2.1	4,318	-0.05%
2018/07/24	5	73.30	4	73.08	73.70	1	4,246	0.02%
2018/07/23	1	70.00	2	71.70	70.10	-1	4,160	-0.02%
2018/07/20	2	71.50	0	0.00	70.50	2	4,128	0.05%
2018/07/19	0	0.00	1	70.90	70.90	-1	4,112	-0.02%
2018/07/18	1	71.70	1	72.00	69.00	0	4,088	0.00%
2018/07/16	1	69.80	2	69.60	69.50	-1	4,021	-0.02%
2018/07/13	0	0.00	3	68.33	68.70	-3	4,022	-0.07%
2018/07/12	3	65.77	4	67.33	67.80	-1	4,041	-0.02%
2018/07/11	3	67.20	0	0.00	67.00	3	4,009	0.07%
2018/07/10	3	67.27	6	67.92	68.30	-3	3,965	-0.08%
2018/07/09	0	0.00	2.8	67.70	68.00	-2.8	3,927	-0.07%
2018/07/05	0	0.00	3	66.00	66.00	-3	3,880	-0.08%
2018/07/03	5	68.74	1	68.80	69.00	4	3,887	0.10%
2018/07/02	3	69.20	3	69.27	69.80	0	3,864	0.00%
2018/06/29	4	68.50	8	69.00	69.80	-4	3,866	-0.10%
2018/06/28	6	68.28	1	68.10	68.20	5	3,921	0.13%
2018/06/27	2	69.20	2	69.50	69.30	0	4,082	0.00%
2018/06/26	3	70.27	5	70.46	70.00	-2	4,039	-0.05%
2018/06/22	1	68.70	8	68.50	68.50	-7	4,093	-0.17%
2018/06/21	0	0.00	6	67.58	68.10	-6	4,062	-0.15%
2018/06/20	4	64.85	4	65.83	66.70	0	4,031	0.00%
2018/06/19	3	66.30	5	67.50	66.00	-2	3,962	-0.05%
2018/06/15	7	69.56	0	0.00	69.30	7	3,885	0.18%
2018/06/14	4	69.68	3	69.77	70.00	1	3,758	0.03%
2018/06/13	12	70.53	19	69.85	70.40	-7	3,608	-0.19%
2018/06/12	29	68.33	16	69.16	67.20	13	3,365	0.39%
2018/06/11	3	68.80	10	68.03	69.70	-7	3,296	-0.21%
2018/06/08	3	67.20	13	67.01	66.60	-10	3,177	-0.31%
2018/06/07	0	0.00	2	66.35	66.80	-2	3,177	-0.06%
2018/06/06	0	0.00	3	65.63	65.70	-3	3,178	-0.09%
2018/06/04	6	64.73	0	0.00	64.90	6	3,194	0.19%
2018/06/01	16	66.25	18	67.62	65.10	-2	3,180	-0.06%
2018/05/31	15	65.78	1	66.00	65.60	14	3,125	0.45%
2018/05/30	1	64.70	1	66.00	64.50	0	3,035	0.00%
2018/05/29	3.2	64.02	11	65.78	66.00	-7.9	3,012	-0.26%
2018/05/28	6	64.85	2	64.80	64.80	4	3,006	0.13%
2018/05/25	1	63.00	2	63.60	63.70	-1	2,996	-0.03%
2018/05/24	3	63.90	11	63.27	63.50	-8	3,001	-0.27%
2018/05/23	7	62.44	0	0.00	62.00	7	2,982	0.23%
2018/05/22	1	63.60	21	63.50	63.50	-20	2,973	-0.67%
2018/05/21	3	62.30	0	0.00	62.30	3	2,995	0.10%
2018/05/18	1	62.60	1	63.00	63.00	0	3,021	0.00%
2018/05/17	3	62.20	0	0.00	61.40	3	3,105	0.10%
2018/05/15	3	62.53	2	62.70	62.40	1	3,198	0.03%
2018/05/14	0	0.00	7	63.10	63.10	-7	3,228	-0.22%
2018/05/11	1	63.90	1	62.50	63.30	0	3,223	0.00%
2018/05/10	0	0.00	2	63.25	63.40	-2	3,234	-0.06%
2018/05/09	0	0.00	5	61.90	61.80	-5	3,239	-0.15%
2018/05/07	7	59.84	6	59.90	59.80	1	3,299	0.03%
2018/05/04	5	59.96	1	59.90	59.60	4	3,305	0.12%
2018/05/03	8	60.61	2	59.50	60.90	6	3,306	0.18%
2018/04/30	2	59.70	0	0.00	60.40	2	3,317	0.06%
2018/04/27	1	59.80	4	59.78	60.30	-3	3,345	-0.09%
2018/04/26	2	61.35	0	0.00	59.50	2	3,361	0.06%
2018/04/25	1	60.00	1	60.20	60.90	0	3,416	0.00%
2018/04/24	1	61.00	5	61.36	60.60	-4	3,501	-0.11%
2018/04/23	2	62.80	1	62.60	62.90	1	3,699	0.03%
2018/04/20	11	63.13	0	0.00	62.80	11	3,776	0.29%
2018/04/19	1	63.80	3	64.43	64.80	-2	3,725	-0.05%
2018/04/18	2	64.00	3	64.13	64.20	-1	3,716	-0.03%
2018/04/17	0	0.00	1	63.50	63.50	-1	3,697	-0.03%
2018/04/16	2	62.95	0	0.00	63.20	2	3,706	0.05%
2018/04/13	2	64.00	0	0.00	63.40	2	3,719	0.05%
2018/04/10	3	64.03	0	0.00	64.30	3	3,801	0.08%
2018/04/09	2	63.70	1	63.20	63.50	1	3,787	0.03%
2018/04/03	2	63.75	1	63.20	64.40	1	3,800	0.03%
2018/04/02	5	66.18	2	65.75	65.10	3	3,775	0.08%
2018/03/31	11.2	67.29	2	67.10	67.00	9.2	3,746	0.25%
2018/03/30	7	66.89	13	66.88	66.90	-6	3,619	-0.17%
2018/03/29	2	63.60	3	63.90	63.50	-1	3,427	-0.03%
2018/03/28	4	64.45	0	0.00	64.10	4	3,421	0.12%
2018/03/27	1	63.90	6	64.98	64.70	-5	3,391	-0.15%
2018/03/26	1	62.50	0	0.00	62.00	1	3,316	0.03%
2018/03/23	2	62.45	0	0.00	62.00	2	3,321	0.06%
2018/03/21	1	64.50	3	64.13	64.40	-2	3,288	-0.06%
2018/03/20	3	65.37	0	0.00	64.40	3	3,365	0.09%
2018/03/15	0	0.00	1	63.80	63.90	-1	3,428	-0.03%
2018/03/08	0	0.00	4	63.73	63.80	-4	3,727	-0.11%
2018/03/07	1	62.30	1	63.10	62.50	0	3,695	0.00%
2018/03/06	1	62.10	2	62.55	62.50	-1	3,753	-0.03%
2018/03/02	2	60.05	2	60.45	60.50	0	3,843	0.00%
2018/03/01	2	61.10	1	61.30	61.20	1	3,863	0.03%
2018/02/27	5	61.80	1	62.00	61.00	4	3,851	0.10%
2018/02/26	1	63.60	0	0.00	63.00	1	3,867	0.03%
2018/02/23	1	62.80	1	63.70	63.70	0	3,984	0.00%
2018/02/21	1	64.70	2	64.10	63.80	-1	4,397	-0.02%
2018/02/12	11	63.36	11	62.80	62.90	0	4,408	0.00%
2018/02/09	13	62.07	16	63.97	64.10	-3	4,425	-0.07%
2018/02/08	1	61.60	2	62.05	61.60	-1	4,361	-0.02%
2018/02/07	0	0.00	10	62.00	59.70	-10	4,347	-0.23%
2018/02/06	10	60.50	0	0.00	60.20	10	4,368	0.23%
2018/02/02	1	65.00	1	65.00	65.00	0	4,326	0.00%
2018/01/31	1	66.00	0	0.00	65.80	1	4,468	0.02%
2018/01/30	0	0.00	1	65.00	64.80	-1	4,403	-0.02%
2018/01/29	0	0.00	1	64.20	64.40	-1	4,390	-0.02%
2018/01/26	4	62.88	0	0.00	63.70	4	4,362	0.09%
2018/01/25	2.6	65.56	1	65.00	64.80	1.6	4,320	0.04%
2018/01/24	1	66.00	0	0.00	66.00	1	4,275	0.02%
2018/01/23	2	66.00	0	0.00	66.00	2	4,269	0.05%
2018/01/19	8	69.29	1	68.00	68.10	7	4,250	0.16%
2018/01/17	0	0.00	27	67.92	68.00	-27	4,085	-0.66%
2018/01/16	2	65.60	0	0.00	64.30	2	3,856	0.05%
2018/01/11	2	62.60	0	0.00	63.20	2	3,772	0.05%
2018/01/08	2	64.50	1	64.90	64.90	1	3,715	0.03%
2018/01/05	1	66.50	0	0.00	64.80	1	3,703	0.03%
2018/01/04	2	64.75	2	65.60	66.00	0	3,654	0.00%
2018/01/03	3	63.70	5	63.58	64.00	-2	3,609	-0.06%
2018/01/02	5	64.06	0	0.00	63.00	5	3,575	0.14%