世界 (5347)-群益金鼎-敦南券商分點個股進出

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

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	2.2	91.58	3	91.03	91.70	-0.8	9,147	-0.01%
2024/11/20	1	90.50	1	90.90	89.90	0	8,959	0.00%
2024/11/19	10	91.65	10	90.70	90.70	0	8,852	0.00%
2024/11/18	74	91.16	74	91.14	91.10	0	8,790	0.00%
2024/11/15	0	0.00	1	91.70	90.90	-1	8,861	-0.01%
2024/11/12	0	0.00	3	92.60	94.20	-3	8,737	-0.03%
2024/11/11	1	93.80	0	0.00	93.80	1	8,691	0.01%
2024/11/08	1	94.60	0	0.00	94.30	1	8,717	0.01%
2024/11/06	6	92.38	7	91.76	92.40	-1	8,783	-0.01%
2024/11/04	25.9	93.31	25	93.52	93.20	0.9	8,997	0.01%
2024/11/01	1	92.60	22	92.10	95.00	-21	9,208	-0.23%
2024/10/28	5	98.52	0	0.00	98.60	5	9,166	0.05%
2024/10/25	0.5	99.50	0	0.00	99.00	0.5	9,393	0.01%
2024/10/24	1	98.00	1	98.40	97.90	0	9,448	0.00%
2024/10/23	2	98.65	0	0.00	98.00	2	9,627	0.02%
2024/10/22	6	99.18	5	98.50	99.00	1	9,674	0.01%
2024/10/21	0	0.00	0.2	99.55	100.50	-0.2	9,799	0.00%
2024/10/18	10.3	99.00	8	101.44	98.20	2.3	9,847	0.02%
2024/10/17	1	102.50	1	101.50	103.00	0	9,782	0.00%
2024/10/15	2	102.00	0	0.00	102.00	2	10,101	0.02%
2024/10/14	8	101.50	3	101.50	101.50	5	10,168	0.05%
2024/10/11	0	102.75	0	105.00	102.00	0	10,511	0.00%
2024/10/09	2.1	103.45	1	102.50	102.50	1.1	10,472	0.01%
2024/10/08	0.1	100.00	0	0.00	101.50	0.1	10,506	0.00%
2024/10/04	0	0.00	4	100.50	100.00	-4	10,844	-0.04%
2024/10/01	0	0.00	4	102.75	105.00	-4	11,201	-0.04%
2024/09/27	1	106.00	0	106.00	103.00	1	12,324	0.01%
2024/09/26	0	0.00	0	106.50	105.00	0	13,056	0.00%
2024/09/25	2	107.00	0	0.00	106.50	2	13,804	0.01%
2024/09/24	2	107.00	2	107.00	107.00	0	14,237	0.00%
2024/09/23	0	0.00	0	110.50	108.00	0	14,284	0.00%
2024/09/20	1	106.50	1	107.50	106.50	0	14,258	0.00%
2024/09/19	0	108.00	0	108.33	107.00	0	14,191	0.00%
2024/09/18	1	108.00	1	108.52	101.00	0	14,142	0.00%
2024/09/13	1	104.00	0	0.00	105.00	1	14,473	0.01%
2024/09/12	8	106.00	8	109.50	106.00	0	14,673	0.00%
2024/09/11	0	0.00	0.3	106.00	109.00	-0.3	14,867	0.00%
2024/09/10	1	114.00	1.1	111.10	107.50	-0.1	14,845	0.00%
2024/09/09	1.1	114.48	1.1	114.48	113.50	-0.1	15,000	0.00%
2024/09/06	0.2	119.17	1	118.50	118.00	-0.9	15,265	-0.01%
2024/09/05	1	120.00	1	120.50	118.50	0	15,716	0.00%
2024/09/04	2	122.75	1.1	122.95	121.00	0.9	16,108	0.01%
2024/09/03	0	125.00	0	0.00	120.50	0	16,461	0.00%
2024/09/02	1	123.00	1	123.50	125.00	0	17,478	0.00%
2024/08/27	0	0.00	0.1	122.00	122.50	-0.1	19,596	0.00%
2024/08/22	0	0.00	13.5	118.52	118.50	-13.5	20,209	-0.07%
2024/08/21	1.1	121.90	1	119.00	119.00	0.1	20,275	0.00%
2024/08/20	25.2	125.42	14	125.93	124.50	11.2	20,283	0.05%
2024/08/19	1.4	125.77	1.4	125.63	126.00	0	20,286	0.00%
2024/08/16	1.1	121.95	1	122.00	119.50	0	20,113	0.00%
2024/08/15	0.1	118.50	0	0.00	117.00	0.1	20,196	0.00%
2024/08/14	0.1	119.25	0	0.00	119.00	0.1	20,398	0.00%
2024/08/13	0	0.00	1	119.00	119.50	-1	20,659	0.00%
2024/08/12	11	118.64	12	119.42	120.50	-1	20,703	0.00%
2024/08/09	18	118.50	19.1	118.51	118.50	-1.1	20,649	-0.01%
2024/08/08	0	0.00	0.2	117.50	117.00	-0.2	20,653	0.00%
2024/08/07	3	119.00	1	118.50	119.00	2	20,713	0.01%
2024/08/06	2	118.50	2.6	116.32	119.00	-0.6	20,653	0.00%
2024/08/05	2.2	114.23	2.2	113.16	117.50	0.1	20,534	0.00%
2024/08/02	0.2	115.50	1	115.50	117.50	-0.8	20,317	0.00%
2024/08/01	24	118.02	24	118.00	118.00	0	20,323	0.00%
2024/07/31	2.2	116.23	0	0.00	116.50	2.2	20,485	0.01%
2024/07/30	0	0.00	2.2	112.95	120.00	-2.2	21,139	-0.01%
2024/07/29	28.2	114.49	28.2	114.50	114.50	0	21,089	0.00%
2024/07/26	0.2	111.50	1	112.00	112.50	-0.8	21,301	0.00%
2024/07/23	1.1	115.00	11	115.41	115.50	-9.9	21,139	-0.05%
2024/07/22	3	118.00	1	119.50	115.50	2	21,076	0.01%
2024/07/19	0	0.00	3	118.17	118.50	-3	21,110	-0.01%
2024/07/18	4	118.50	0	0.00	120.50	4	21,011	0.02%
2024/07/17	2	119.50	0	0.00	121.00	2	20,969	0.01%
2024/07/16	1	118.00	6	119.00	119.50	-5	21,091	-0.02%
2024/07/12	1	117.00	2	119.00	121.50	-1	20,982	0.00%
2024/07/11	2.1	122.55	0	0.00	122.50	2.1	20,766	0.01%
2024/07/10	13	122.58	14	122.82	122.00	-1	20,855	0.00%
2024/07/09	15	123.20	19	124.13	123.00	-4	20,792	-0.02%
2024/07/08	2	124.00	0	0.00	123.00	2	20,678	0.01%
2024/07/05	2	124.75	2	125.75	124.50	0	20,500	0.00%
2024/07/04	9.1	122.55	1	121.50	120.50	8.1	20,178	0.04%
2024/07/03	2	132.50	6.2	134.61	131.00	-4.2	19,570	-0.02%
2024/07/02	10	142.10	8	142.50	142.00	2	19,054	0.01%
2024/07/01	17.4	136.69	20.1	139.63	142.00	-2.7	18,310	-0.01%
2024/06/28	8	126.63	13	125.77	129.50	-5	17,611	-0.03%
2024/06/27	2	118.00	2	117.00	118.00	0	17,410	0.00%
2024/06/26	2	121.25	1	121.00	121.50	1	17,396	0.01%
2024/06/25	1.1	118.14	0	0.00	118.50	1.1	17,422	0.01%
2024/06/24	4	122.25	3	120.00	121.50	1	17,530	0.01%
2024/06/21	5	122.30	5	122.50	122.50	0	17,539	0.00%
2024/06/20	10	127.15	10.5	126.88	126.50	-0.5	17,736	0.00%
2024/06/19	11	124.77	8.1	123.63	127.00	2.9	17,780	0.02%
2024/06/18	6.1	120.84	11	119.32	121.50	-4.9	18,085	-0.03%
2024/06/17	3	111.50	2	111.50	111.00	1	18,598	0.01%
2024/06/14	12.5	109.96	2	111.50	110.00	10.5	18,850	0.06%
2024/06/13	12.1	119.23	10	121.74	114.50	2	18,851	0.01%
2024/06/12	2	110.25	6	114.08	115.50	-4	18,704	-0.02%
2024/06/11	0.4	111.48	5	111.40	112.50	-4.6	19,188	-0.02%
2024/06/07	7	108.57	11	108.91	111.00	-4	19,416	-0.02%
2024/06/06	9	102.17	10	104.84	105.50	-1	18,899	-0.01%
2024/06/04	1	103.50	3.2	103.90	103.00	-2.2	18,149	-0.01%
2024/06/03	1.2	102.63	2.5	104.26	103.50	-1.4	17,826	-0.01%
2024/05/31	6	106.33	9.1	107.27	107.50	-3.1	17,224	-0.02%
2024/05/30	6.1	104.59	7	104.71	106.50	-0.9	16,598	-0.01%
2024/05/29	2.4	103.49	2	99.10	101.00	0.4	16,069	0.00%
2024/05/28	1	100.50	2	100.75	99.90	-1	15,609	-0.01%
2024/05/27	3.1	101.52	0	0.00	101.00	3.1	15,556	0.02%
2024/05/24	0.1	101.50	1	101.00	100.50	-1	15,545	-0.01%
2024/05/22	4.1	101.12	7	102.43	101.00	-3	15,393	-0.02%
2024/05/21	17	98.91	15	97.53	98.90	2	15,219	0.01%
2024/05/20	3	98.80	4	97.80	98.90	-1	15,157	-0.01%
2024/05/17	1.2	98.06	22.5	97.53	98.20	-21.3	15,014	-0.14%
2024/05/16	10.6	96.21	4	94.95	96.00	6.6	14,829	0.04%
2024/05/15	1.1	92.84	0	92.70	92.10	1.1	14,586	0.01%
2024/05/14	0	0.00	1	92.70	92.10	-1	14,614	-0.01%
2024/05/13	1	91.50	1	92.90	92.90	0	14,693	0.00%
2024/05/10	0	0.00	5	90.58	92.00	-5	14,685	-0.03%
2024/05/09	0	0.00	21	89.78	89.10	-21	14,594	-0.14%
2024/05/08	4	91.00	0	0.00	91.00	4	14,585	0.03%
2024/05/07	6	92.18	2.4	92.65	93.20	3.6	14,477	0.03%
2024/05/06	7	91.91	0	0.00	92.10	7	14,391	0.05%
2024/05/03	9	92.07	5	93.50	92.80	4	14,275	0.03%
2024/05/02	38.5	92.43	61.4	92.49	93.90	-22.9	14,054	-0.16%
2024/04/30	12	86.68	12	86.82	86.00	0	13,191	0.00%
2024/04/29	1	88.30	18	86.88	88.60	-17	13,068	-0.13%
2024/04/25	2	83.80	0	0.00	83.30	2	13,003	0.02%
2024/04/24	2	84.10	5	84.64	85.40	-3	13,050	-0.02%
2024/04/23	2	82.30	1	82.00	82.30	1	12,963	0.01%
2024/04/22	3	80.70	2	81.00	81.20	1	12,978	0.01%
2024/04/19	20	81.06	39	80.68	81.20	-19	12,842	-0.15%
2024/04/18	1	85.70	6.2	86.15	86.30	-5.2	12,613	-0.04%
2024/04/17	3	84.30	1	84.10	84.70	2	12,497	0.02%
2024/04/16	6	82.98	0	0.00	83.10	6	12,400	0.05%
2024/04/15	4	84.88	0	0.00	84.90	4	12,279	0.03%
2024/04/12	0	0.00	4	88.03	87.70	-4	12,146	-0.03%
2024/04/11	2	86.60	0	0.00	88.00	2	12,086	0.02%
2024/04/10	39	87.07	0	0.00	86.90	39	11,971	0.33%
2024/04/09	2.8	87.19	1	87.40	87.10	1.8	11,937	0.02%
2024/04/08	3	85.23	0	0.00	86.10	3	11,879	0.03%
2024/04/03	1	84.30	1	85.09	85.00	0	11,878	0.00%
2024/04/02	4	85.33	1	84.90	84.80	3	11,948	0.03%
2024/04/01	0	0.00	1.1	85.11	84.60	-1.1	12,193	-0.01%
2024/03/29	1	86.10	1	86.20	85.50	0	12,083	0.00%
2024/03/28	5	86.30	8	85.96	84.80	-3	11,766	-0.03%
2024/03/27	16	85.32	27.6	85.37	86.20	-11.6	11,713	-0.10%
2024/03/26	12	85.12	18	85.84	85.10	-6	11,645	-0.05%
2024/03/25	3	86.57	1	86.00	86.30	2	11,427	0.02%
2024/03/22	11	88.85	10	88.78	87.90	1	11,365	0.01%
2024/03/21	5.1	90.15	7	90.40	89.80	-1.9	10,946	-0.02%
2024/03/20	25.5	90.08	28.1	89.98	89.70	-2.5	10,714	-0.02%
2024/03/19	22.3	89.47	38	89.18	90.80	-15.7	10,121	-0.16%
2024/03/18	8	85.45	7	85.56	84.80	1	9,386	0.01%
2024/03/15	41	83.64	42	83.53	83.90	-1	9,116	-0.01%
2024/03/14	4	82.30	4.1	82.52	82.40	-0.1	8,838	0.00%
2024/03/13	44	83.75	50.1	83.93	82.70	-6.1	8,627	-0.07%
2024/03/12	5	78.44	35	79.61	81.20	-30	7,739	-0.39%
2024/03/11	2.1	73.66	3.2	73.66	73.90	-1.1	7,115	-0.02%
2024/03/08	13	75.02	25	75.81	74.20	-12	7,449	-0.16%
2024/03/07	1	73.00	2	73.05	73.10	-1	7,395	-0.01%
2024/03/06	0	0.00	3	72.33	72.80	-3	7,738	-0.04%
2024/03/05	0	0.00	2	72.75	72.60	-2	8,252	-0.02%
2024/03/04	2	73.50	2	73.45	73.50	0	8,703	0.00%
2024/03/01	2	73.00	1	72.80	72.60	1	9,179	0.01%
2024/02/29	2	71.65	4.1	71.70	72.20	-2.1	9,902	-0.02%
2024/02/27	16	72.51	0	0.00	72.00	16	10,878	0.15%
2024/02/26	3	72.50	0	0.00	72.20	3	11,785	0.03%
2024/02/23	2	73.60	0	0.00	72.90	2	12,337	0.02%
2024/02/21	0.1	73.80	1	73.90	73.50	-0.9	13,364	-0.01%
2024/02/19	0	0.00	1	75.20	75.30	-1	13,646	-0.01%
2024/02/15	1.1	73.51	0	0.00	73.90	1.1	13,852	0.01%
2024/02/05	25	72.66	15	72.40	73.50	10	13,811	0.07%
2024/02/02	0.1	73.50	5	73.94	72.60	-5	13,767	-0.04%
2024/01/31	6.9	73.65	0	0.00	73.50	6.9	14,280	0.05%
2024/01/30	0	0.00	3	73.30	73.10	-3	14,228	-0.02%
2024/01/29	15	74.63	0	0.00	74.70	15	14,265	0.11%
2024/01/26	1	74.80	0	0.00	74.80	1	14,319	0.01%
2024/01/25	1	76.10	7	76.03	76.30	-6	14,328	-0.04%
2024/01/24	1	75.10	1	75.10	75.00	0	14,305	0.00%
2024/01/23	5	74.70	0.9	74.10	74.90	4.1	14,351	0.03%
2024/01/22	0	0.00	1	73.80	73.50	-1	14,345	-0.01%
2024/01/19	2	75.05	3	74.50	74.40	-1	14,281	-0.01%
2024/01/18	3.9	73.10	0	0.00	72.70	3.9	14,140	0.03%
2024/01/17	0	0.00	1	73.10	73.90	-1	14,076	-0.01%
2024/01/16	3	75.87	10	75.60	76.00	-7	13,957	-0.05%
2024/01/15	2	77.70	0.8	77.80	77.80	1.2	13,883	0.01%
2024/01/12	1	77.90	2.1	77.62	77.50	-1.1	13,946	-0.01%
2024/01/11	0	0.00	3	78.93	79.40	-3	13,921	-0.02%
2024/01/10	22	78.98	10	78.60	79.10	12	14,007	0.09%
2024/01/09	1	78.50	0	0.00	78.60	1	14,064	0.01%
2024/01/05	5	78.90	0	0.00	78.60	5	14,333	0.03%
2024/01/04	0	0.00	1	79.00	78.50	-1	14,439	-0.01%
2024/01/03	6.1	78.39	4	78.20	78.30	2.1	14,488	0.01%
2024/01/02	3.8	79.99	0.1	81.00	79.70	3.8	14,447	0.03%
2023/12/28	2	81.10	1	81.00	81.10	1	14,403	0.01%
2023/12/27	8	80.04	23	80.15	81.00	-15	14,295	-0.10%
2023/12/22	6	78.10	1.1	77.83	78.20	4.9	14,148	0.03%
2023/12/20	0	0.00	2	77.85	78.20	-2	14,140	-0.01%
2023/12/19	5.1	77.32	33.8	76.77	77.20	-28.7	14,108	-0.20%
2023/12/18	2	78.70	1.2	79.32	78.90	0.8	13,998	0.01%
2023/12/15	0	0.00	5	80.40	79.80	-5	13,984	-0.04%
2023/12/14	4	79.50	0	0.00	80.00	4	13,921	0.03%
2023/12/13	3	79.43	0	0.00	79.40	3	13,861	0.02%
2023/12/12	11	78.73	3	79.27	79.60	8	13,775	0.06%
2023/12/11	1	79.00	0	0.00	78.60	1	13,729	0.01%
2023/12/08	3	78.67	5	79.10	78.70	-2	13,717	-0.01%
2023/12/07	1	78.20	0	0.00	77.70	1	13,677	0.01%
2023/12/06	2.1	77.62	4	77.93	77.50	-1.9	13,573	-0.01%
2023/12/05	9.1	78.60	1	78.50	77.80	8.1	13,430	0.06%
2023/12/04	16	80.98	22	80.54	80.90	-6	13,054	-0.05%
2023/12/01	13	78.61	8	78.94	78.90	5	12,759	0.04%
2023/11/30	2	80.15	7	80.60	79.80	-5	12,367	-0.04%
2023/11/29	2	80.01	1	80.80	79.50	1	11,940	0.01%
2023/11/28	54	79.72	20.6	80.49	79.10	33.4	11,527	0.29%
2023/11/27	3.3	81.75	14	80.50	79.70	-10.7	11,025	-0.10%
2023/11/24	30	86.38	21	86.51	85.50	9	10,300	0.09%
2023/11/23	42	83.69	58.6	84.45	83.40	-16.6	9,265	-0.18%
2023/11/22	8.2	80.04	9	80.60	81.10	-0.8	8,342	-0.01%
2023/11/21	17.1	79.10	6	80.45	78.70	11.1	7,853	0.14%
2023/11/20	15	75.54	16	76.71	78.00	-1	7,333	-0.01%
2023/11/17	5	73.24	3	73.50	73.80	2	6,902	0.03%
2023/11/16	0	0.00	2	71.85	72.90	-2	6,770	-0.03%
2023/11/15	2	71.65	0	71.50	71.60	2	6,740	0.03%
2023/11/14	1	71.10	14	70.96	71.20	-13	6,718	-0.19%
2023/11/13	3	69.00	0	0.00	68.90	3	6,563	0.05%
2023/11/10	11	67.94	0	0.00	68.10	11	6,522	0.17%
2023/11/09	6.1	68.11	1.1	67.86	67.50	5	6,437	0.08%
2023/11/08	3	69.30	1	68.50	69.70	2	6,160	0.03%
2023/11/07	3	72.70	3	73.43	72.70	0	5,856	0.00%
2023/11/06	2	73.25	3	73.27	73.10	-1	5,914	-0.02%
2023/11/03	3	71.67	0.2	72.20	72.20	2.8	5,838	0.05%
2023/11/02	1.1	72.32	0.1	72.60	72.90	1	5,827	0.02%
2023/11/01	0.2	71.64	1	71.80	71.60	-0.8	5,822	-0.01%
2023/10/31	2	70.90	1	70.80	70.10	1	5,846	0.02%
2023/10/30	1	70.30	0	0.00	70.40	1	5,916	0.02%
2023/10/27	1	71.70	0	0.00	71.80	1	5,922	0.02%
2023/10/26	3.5	72.25	0	0.00	71.30	3.5	5,970	0.06%
2023/10/25	1	72.30	2	73.85	74.40	-1	5,918	-0.02%
2023/10/24	0	74.20	0	0.00	72.80	0	5,896	0.00%
2023/10/23	1	73.40	1	74.30	73.00	0	5,894	0.00%
2023/10/20	1	73.60	0	0.00	73.60	1	5,910	0.02%
2023/10/19	0	0.00	1	74.00	74.50	-1	5,914	-0.02%
2023/10/18	0	0.00	1	74.90	74.00	-1	5,959	-0.02%
2023/10/17	1	74.60	6	75.10	74.50	-5	5,934	-0.08%
2023/10/16	3	75.00	10.1	73.93	72.70	-7.1	5,903	-0.12%
2023/10/13	1	74.60	6	75.60	75.40	-5	5,828	-0.09%
2023/10/12	1	74.00	2	72.50	74.20	-1	5,629	-0.02%
2023/10/11	0	71.00	0	0.00	70.80	0	5,533	0.00%
2023/10/06	0.1	71.00	2	70.90	70.70	-2	5,485	-0.04%
2023/10/05	1	70.80	1	71.90	71.90	0	5,494	0.00%
2023/10/04	0	0.00	4	69.60	70.00	-4	5,403	-0.07%
2023/10/03	0	0.00	2.1	69.38	69.10	-2.1	5,410	-0.04%
2023/10/02	0	0.00	2	69.10	69.10	-2	5,492	-0.04%
2023/09/28	1	68.10	0	0.00	68.00	1	5,533	0.02%
2023/09/26	1	68.50	0	0.00	68.00	1	5,588	0.02%
2023/09/22	4	68.83	0	0.00	69.00	4	5,638	0.07%
2023/09/21	0	0.00	1	69.90	69.60	-1	5,642	-0.02%
2023/09/19	5	70.60	0	0.00	70.40	5	5,661	0.09%
2023/09/18	0	0.00	1	71.40	71.20	-1	5,684	-0.02%
2023/09/15	1	71.90	0	0.00	72.00	1	5,699	0.02%
2023/09/14	0	0.00	1	71.80	71.80	-1	5,719	-0.02%
2023/09/13	4	71.65	0	0.00	71.40	4	5,692	0.07%
2023/09/12	0	70.80	0	0.00	71.30	0	5,705	0.00%
2023/09/08	1	69.30	0	0.00	69.20	1	5,650	0.02%
2023/09/07	4	70.10	1	70.40	69.90	3	5,671	0.05%
2023/09/06	1	70.50	4	70.38	70.30	-3	5,635	-0.05%
2023/09/05	1	70.10	0	0.00	70.50	1	5,616	0.02%
2023/09/04	5.1	71.18	4	70.80	70.80	1.1	5,597	0.02%
2023/09/01	1	69.70	2	69.80	69.60	-1	5,535	-0.02%
2023/08/29	0	0.00	1	68.40	68.50	-1	5,443	-0.02%
2023/08/28	2	68.60	0	0.00	68.30	2	5,436	0.04%
2023/08/25	7	67.34	6	67.85	67.80	1	5,384	0.02%
2023/08/24	3.1	69.01	0	0.00	68.80	3.1	5,302	0.06%
2023/08/22	0	0.00	3	68.90	68.50	-3	5,304	-0.06%
2023/08/21	3	68.50	1	68.50	68.70	2	5,228	0.04%
2023/08/18	4	70.33	0	0.00	70.40	4	5,102	0.08%
2023/08/15	3	72.10	3.1	72.80	71.80	-0.1	4,949	0.00%
2023/08/14	7	72.29	5	72.10	72.00	2	4,985	0.04%
2023/08/09	0	0.00	5	74.40	74.30	-5	4,846	-0.10%
2023/08/08	10	75.60	20	75.60	74.60	-10	4,848	-0.21%
2023/08/07	10	75.40	0	0.00	75.80	10	4,785	0.21%
2023/08/04	8	75.50	3	75.50	75.50	5	4,756	0.11%
2023/08/02	10	76.14	0	0.00	75.70	10	4,685	0.21%
2023/08/01	0	0.00	12	77.80	78.40	-12	4,539	-0.26%
2023/07/31	10	77.30	0	0.00	77.30	10	4,481	0.22%
2023/07/28	2	77.20	1	77.30	77.20	1	4,496	0.02%
2023/07/26	3	76.43	0	0.00	75.60	3	4,515	0.07%
2023/07/25	2	76.85	0	0.00	77.00	2	4,505	0.04%
2023/07/21	2	78.00	1	78.20	78.00	1	4,464	0.02%
2023/07/19	7	81.04	0	0.00	80.00	7	4,371	0.16%
2023/07/17	6	81.38	0	0.00	81.30	6	4,426	0.14%
2023/07/13	5	79.50	5	79.72	79.70	0	4,465	0.00%
2023/07/12	5	80.20	0	0.00	80.00	5	4,442	0.11%
2023/07/11	2	81.10	1	81.20	81.60	1	4,422	0.02%
2023/07/10	3	80.73	0	0.00	80.00	3	4,428	0.07%
2023/07/07	3	81.30	2	81.10	80.50	1	4,407	0.02%
2023/07/06	5	83.14	0	0.00	83.50	5	4,317	0.12%
2023/07/05	3	84.13	0	0.00	83.70	3	4,229	0.07%
2023/07/04	0	0.00	1	88.20	88.30	-1	4,126	-0.02%
2023/07/03	0	0.00	5	88.20	87.70	-5	4,090	-0.12%
2023/06/30	2	87.40	5	87.32	88.00	-3	4,064	-0.07%
2023/06/29	2	86.50	0	0.00	86.10	2	4,041	0.05%
2023/06/28	4	86.73	0	0.00	86.20	4	4,087	0.10%
2023/06/27	0	0.00	5	87.46	87.00	-5	4,096	-0.12%
2023/06/26	6	87.30	5	87.50	87.00	1	4,165	0.02%
2023/06/21	6	89.03	0	0.00	88.20	6	4,186	0.14%
2023/06/20	0	0.00	1	88.50	88.10	-1	4,293	-0.02%
2023/06/16	7	91.24	0	0.00	90.30	7	4,285	0.16%
2023/06/12	0	0.00	0	93.40	93.00	0	4,330	0.00%
2023/06/09	12	93.58	1	93.80	93.40	11	4,346	0.25%
2023/06/07	0	0.00	1.1	94.69	94.80	-1.1	4,381	-0.02%
2023/06/06	1.1	91.02	0	0.00	91.30	1.1	4,377	0.02%
2023/06/02	2	91.00	0	0.00	91.90	2	4,363	0.05%
2023/06/01	2	91.90	0	0.00	91.60	2	4,368	0.05%
2023/05/31	0	0.00	2	93.20	92.90	-2	4,405	-0.05%
2023/05/30	1	93.31	3	93.80	93.80	-2	4,393	-0.04%
2023/05/29	4	94.15	3	94.93	94.10	1	4,419	0.02%
2023/05/26	6	93.37	3	94.00	92.80	3	4,503	0.07%
2023/05/25	2	90.45	0	0.00	90.40	2	4,492	0.04%
2023/05/23	1.1	90.01	0	0.00	90.00	1.1	4,803	0.02%
2023/05/22	1	89.60	0	0.00	89.50	1	4,825	0.02%
2023/05/19	1	90.10	0	0.00	89.80	1	4,853	0.02%
2023/05/17	1	89.90	0	0.00	90.20	1	5,066	0.02%
2023/05/10	8	89.68	8	89.00	89.20	0	5,463	0.00%
2023/05/08	0	0.00	1	89.80	89.80	-1	5,594	-0.02%
2023/05/05	3	89.90	1	89.70	89.70	2	5,685	0.04%
2023/05/04	3	87.73	0	0.00	89.30	3	5,810	0.05%
2023/05/03	0	0.00	2	87.20	88.20	-2	5,880	-0.03%
2023/04/27	1	86.00	0	0.00	85.60	1	6,575	0.02%
2023/04/26	0	0.00	10	86.50	85.50	-10	6,624	-0.15%
2023/04/25	0	0.00	1	87.80	87.00	-1	6,709	-0.01%
2023/04/24	2	89.30	0	0.00	88.90	2	6,824	0.03%
2023/04/19	1	90.90	0	0.00	90.90	1	7,214	0.01%
2023/04/18	3	92.97	0	0.00	92.10	3	7,596	0.04%
2023/04/12	1	94.00	8.1	93.77	94.30	-7.1	7,684	-0.09%
2023/04/10	1	95.10	1	95.30	94.60	0	7,762	0.00%
2023/04/06	0	0.00	3	96.20	95.90	-3	7,777	-0.04%
2023/03/31	0	0.00	0.3	97.00	96.90	-0.3	7,782	0.00%
2023/03/30	12	96.58	14	96.61	97.50	-2	7,815	-0.03%
2023/03/29	14.1	96.73	11	97.15	96.00	3.1	7,814	0.04%
2023/03/28	0	0.00	3	97.50	98.90	-3	7,825	-0.04%
2023/03/27	7	99.46	6	99.40	99.00	1	7,922	0.01%
2023/03/24	10	98.59	8	99.04	98.50	2	7,889	0.03%
2023/03/23	6	98.00	11	97.57	98.00	-5	7,842	-0.06%
2023/03/22	0	0.00	1	95.10	94.20	-1	7,774	-0.01%
2023/03/21	1.1	94.73	0	0.00	93.70	1.1	7,849	0.01%
2023/03/17	0	95.40	2	95.05	95.90	-2	7,928	-0.02%
2023/03/13	0	0.00	1	91.70	92.50	-1	7,947	-0.01%
2023/03/10	3	92.13	2	91.55	91.70	1	7,997	0.01%
2023/03/09	1	94.90	23	94.21	93.90	-22	8,118	-0.27%
2023/03/07	0	0.00	4	94.50	94.40	-4	8,131	-0.05%
2023/03/06	0	0.00	2	94.15	94.30	-2	8,136	-0.02%
2023/03/03	4	92.08	0	0.00	91.60	4	8,105	0.05%
2023/03/02	0.1	92.40	0	0.00	92.60	0.1	8,090	0.00%
2023/03/01	2	90.10	2	92.80	93.40	0	8,175	0.00%
2023/02/24	2	94.50	0	0.00	92.50	2	8,181	0.02%
2023/02/23	6	93.25	9	93.78	93.40	-3	8,204	-0.04%
2023/02/22	17	91.34	11	90.92	91.70	6	8,356	0.07%
2023/02/21	17	95.20	16	94.39	95.00	1	8,345	0.01%
2023/02/20	0	0.00	2	93.50	93.50	-2	8,479	-0.02%
2023/02/17	1	92.00	1	92.00	92.40	0	8,752	0.00%
2023/02/16	8	92.95	4	92.30	92.70	4	8,847	0.05%
2023/02/15	18	95.06	14	93.84	92.40	4	9,097	0.04%
2023/02/14	8	96.66	1	97.20	97.20	7	9,016	0.08%
2023/02/13	8	96.04	9	96.05	96.80	-1	9,109	-0.01%
2023/02/09	4	94.90	0	0.00	95.50	4	8,938	0.04%
2023/02/08	5	96.24	1	97.80	95.70	4	8,956	0.04%
2023/02/07	0	0.00	0	94.20	95.30	0	8,863	0.00%
2023/02/06	2	94.60	5	94.38	93.60	-3	9,066	-0.03%
2023/02/02	8	97.15	1	98.70	96.80	7	9,008	0.08%
2023/02/01	10.1	98.10	0	0.00	97.20	10.1	8,912	0.11%
2023/01/31	8	97.59	7	97.24	99.70	1	8,795	0.01%
2023/01/30	2	99.30	12	98.90	101.00	-10	8,464	-0.12%
2023/01/17	0	0.00	1	91.50	92.00	-1	8,194	-0.01%
2023/01/16	44	89.30	45	88.90	89.30	-1	8,114	-0.01%
2023/01/13	3	88.40	2	89.60	88.20	1	8,124	0.01%
2023/01/12	10	89.48	9	89.84	90.00	1	8,014	0.01%
2023/01/11	4	91.60	4	92.50	92.60	0	7,883	0.00%
2023/01/10	8	91.63	5	92.30	91.70	3	7,836	0.04%
2023/01/09	2	90.55	4	92.38	93.40	-2	7,676	-0.03%
2023/01/06	70	90.52	76	89.92	90.80	-6	7,420	-0.08%
2023/01/05	0	0.00	5.5	84.52	84.80	-5.5	6,972	-0.08%
2023/01/03	1	78.60	0	0.00	80.00	1	6,966	0.01%
2022/12/29	2	76.50	0	76.80	77.80	2	6,994	0.03%
2022/12/28	2	78.40	0	0.00	77.80	2	7,004	0.03%
2022/12/27	0	0.00	3	81.70	81.10	-3	6,983	-0.04%
2022/12/23	4	81.10	0	0.00	81.50	4	7,006	0.06%
2022/12/22	0	83.50	1	83.70	82.90	-1	7,051	-0.01%
2022/12/20	2	82.65	0	0.00	81.30	2	7,064	0.03%
2022/12/19	0	85.50	6	85.13	84.60	-6	7,070	-0.08%
2022/12/16	2	81.80	1	82.10	82.30	1	6,965	0.01%
2022/12/15	1	82.90	0	0.00	82.90	1	6,970	0.01%
2022/12/14	16	83.47	10	83.20	83.50	6	7,154	0.08%
2022/12/13	1	86.00	6	85.75	83.80	-5	7,106	-0.07%
2022/12/12	0	0.00	1	82.80	83.90	-1	7,001	-0.01%
2022/12/09	8	83.43	8	82.60	83.20	0	6,948	0.00%
2022/12/07	1	85.00	3	83.80	83.30	-2	6,902	-0.03%
2022/12/06	0	0.00	3	85.47	84.80	-3	6,881	-0.04%
2022/12/05	1	87.20	0	0.00	86.50	1	6,886	0.01%
2022/12/02	10	87.18	13	87.05	86.80	-3	6,936	-0.04%
2022/12/01	3	86.30	8	85.90	87.10	-5	6,920	-0.07%
2022/11/30	15	82.45	10	82.32	82.30	5	6,787	0.07%
2022/11/29	0	0.00	4	83.50	83.30	-4	6,734	-0.06%
2022/11/28	4	83.10	4	82.20	83.50	0	6,752	0.00%
2022/11/25	2	83.80	0	0.00	83.90	2	6,770	0.03%
2022/11/24	2	83.80	2	83.85	84.40	0	6,781	0.00%
2022/11/23	25	83.93	13	84.54	83.20	12	6,779	0.18%
2022/11/22	3	83.97	3	83.20	83.50	0	6,750	0.00%
2022/11/21	23	83.76	17	85.67	83.70	6	6,762	0.09%
2022/11/18	22	88.55	19	91.84	88.10	3	6,627	0.05%
2022/11/17	11	87.96	6	87.52	90.70	5	6,483	0.08%
2022/11/16	30	86.43	19	86.49	87.20	11	6,395	0.17%
2022/11/15	19	84.96	28.1	84.67	85.50	-9.1	6,169	-0.15%
2022/11/14	1	81.30	1	80.71	80.80	0	5,930	0.00%
2022/11/11	0.1	79.73	3.1	80.34	80.90	-3.1	5,877	-0.05%
2022/11/10	0	74.00	1.1	72.94	74.10	-1	5,629	-0.02%
2022/11/09	2	71.45	3	72.23	73.00	-1	5,590	-0.02%
2022/11/08	0	0.00	2	68.55	69.10	-2	5,547	-0.04%
2022/11/04	2	64.65	0	0.00	65.30	2	5,641	0.04%
2022/11/02	20	65.27	25	65.24	66.00	-5	5,664	-0.09%
2022/11/01	0	67.80	0	0.00	68.10	0	5,487	0.00%
2022/10/31	5	66.00	2.2	65.65	66.40	2.8	5,609	0.05%
2022/10/28	0	0.00	3	65.20	64.10	-3	5,730	-0.05%
2022/10/27	0	0.00	0.2	64.40	64.80	-0.2	5,940	0.00%
2022/10/26	0	0.00	1	61.90	61.90	-1	6,062	-0.02%
2022/10/25	2	63.30	1	64.50	62.60	1	6,094	0.02%
2022/10/24	2	65.80	0	0.00	64.80	2	6,098	0.03%
2022/10/21	10	64.90	10	64.70	63.50	0	6,095	0.00%
2022/10/17	0	0.00	5	62.54	63.70	-5	6,099	-0.08%
2022/10/14	4	63.10	4	63.00	63.50	0	6,156	0.00%
2022/10/13	4	60.85	0	0.00	60.30	4	6,187	0.06%
2022/10/12	1	59.82	1	60.30	60.30	0	6,178	0.00%
2022/10/11	0	0.00	6	61.52	61.00	-6	6,153	-0.10%
2022/10/07	2	67.70	0	0.00	66.80	2	6,176	0.03%
2022/10/06	5	69.10	5	68.30	68.80	0	6,221	0.00%
2022/10/05	1.1	68.61	0.5	68.56	68.50	0.6	6,257	0.01%
2022/09/29	1	64.30	1	63.10	63.50	0	6,543	0.00%
2022/09/28	0	0.00	1	63.80	63.30	-1	6,594	-0.02%
2022/09/27	4	64.78	0	0.00	65.00	4	6,635	0.06%
2022/09/26	11	64.62	3	64.50	64.40	8	6,777	0.12%
2022/09/22	3.4	68.71	2	68.55	68.00	1.4	6,930	0.02%
2022/09/21	21.1	69.51	30	69.51	69.80	-8.9	6,932	-0.13%
2022/09/16	0	0.00	1	73.70	73.10	-1	6,796	-0.01%
2022/09/15	1	75.40	1.1	75.11	75.40	-0.1	6,849	0.00%
2022/09/13	0	0.00	2	75.40	75.50	-2	6,951	-0.03%
2022/09/12	11	75.07	14	75.63	75.00	-3	6,943	-0.04%
2022/09/08	1.5	73.99	1	74.50	74.00	0.5	6,996	0.01%
2022/09/07	1.2	71.63	0	0.00	71.80	1.2	6,988	0.02%
2022/09/06	1	72.70	0	0.00	71.80	1	6,980	0.01%
2022/09/02	0	0.00	1	72.30	72.00	-1	7,206	-0.01%
2022/09/01	2.2	72.54	0	0.00	72.50	2.2	7,189	0.03%
2022/08/30	1	73.40	0	0.00	73.30	1	7,145	0.01%
2022/08/29	8	73.18	5	72.90	73.20	3	7,129	0.04%
2022/08/26	0	0.00	2	76.95	76.60	-2	7,096	-0.03%
2022/08/24	1	76.00	1	75.40	75.20	0	7,171	0.00%
2022/08/23	1	74.60	0	0.00	74.20	1	7,223	0.01%
2022/08/19	3	75.00	1	75.10	75.00	2	7,267	0.03%
2022/08/18	3	76.00	0	0.00	76.00	3	7,292	0.04%
2022/08/17	2	77.30	0	0.00	77.20	2	7,294	0.03%
2022/08/16	4	76.60	2	76.90	76.20	2	7,369	0.03%
2022/08/15	13.2	77.51	19	77.80	78.20	-5.8	7,379	-0.08%
2022/08/12	3	75.97	6	75.92	76.60	-3	7,295	-0.04%
2022/08/11	2	73.65	1	73.90	73.90	1	7,205	0.01%
2022/08/10	7	70.47	5	70.38	70.40	2	7,157	0.03%
2022/08/09	8	71.83	10	72.10	72.00	-2	7,132	-0.03%
2022/08/08	6	74.32	3	73.87	73.40	3	7,087	0.04%
2022/08/05	6	74.30	2	75.25	74.90	4	7,031	0.06%
2022/08/04	1	72.48	3	71.70	73.00	-2	6,886	-0.03%
2022/08/03	4	67.58	48	69.45	69.70	-44	6,740	-0.65%
2022/08/02	40	68.17	20	67.88	68.20	20	6,575	0.30%
2022/07/29	0	0.00	13	73.00	72.00	-13	6,510	-0.20%
2022/07/28	0	0.00	4	72.15	72.10	-4	6,509	-0.06%
2022/07/26	13	70.99	5	70.80	71.00	8	6,483	0.12%
2022/07/25	10	73.35	1	73.40	72.80	9	6,465	0.14%
2022/07/22	15	75.80	0	0.00	75.20	15	6,496	0.23%
2022/07/21	3	74.47	7	74.94	75.90	-4	6,501	-0.06%
2022/07/20	3	74.87	5	74.50	73.50	-2	6,451	-0.03%
2022/07/19	5	72.90	0	0.00	72.90	5	6,424	0.08%
2022/07/18	1	72.60	2	73.00	73.00	-1	6,453	-0.02%
2022/07/15	8	72.41	5	73.12	73.10	3	6,416	0.05%
2022/07/14	6	70.38	0	0.00	70.90	6	6,348	0.09%
2022/07/13	2	69.60	5	69.60	68.90	-3	6,320	-0.05%
2022/07/12	5	68.70	1	67.70	67.90	4	6,267	0.06%
2022/07/08	10	72.22	6	71.92	71.80	4	6,256	0.06%
2022/07/07	2	69.50	6	69.60	69.70	-4	6,167	-0.06%
2022/07/06	1	66.70	0	0.00	65.30	1	6,078	0.02%
2022/07/05	10	68.30	8	70.23	69.10	2	6,028	0.03%
2022/07/04	6	67.52	1	67.50	67.50	5	5,980	0.08%
2022/06/30	6	77.30	0	0.00	76.80	6	5,892	0.10%
2022/06/27	0	0.00	1	84.50	85.00	-1	5,706	-0.02%
2022/06/22	3.5	85.03	0.1	87.10	83.70	3.5	5,546	0.06%
2022/06/21	1.1	89.62	0.1	90.00	89.40	1	5,431	0.02%
2022/06/20	0	0.00	2	89.70	89.10	-2	5,392	-0.04%
2022/06/17	0	0.00	2	90.40	90.60	-2	5,349	-0.04%
2022/06/16	0	0.00	27	96.59	93.00	-27	5,242	-0.52%
2022/06/14	1	95.20	2	96.05	96.50	-1	5,245	-0.02%
2022/06/13	12.4	96.21	6	96.32	95.60	6.4	5,217	0.12%
2022/06/10	4	101.50	0	0.00	101.50	4	5,137	0.08%
2022/06/09	0	0.00	1	102.50	102.00	-1	5,134	-0.02%
2022/06/08	2	102.75	0	0.00	103.00	2	5,149	0.04%
2022/06/07	2	101.50	0	0.00	101.50	2	5,202	0.04%
2022/06/06	0	0.00	1	103.50	102.50	-1	5,222	-0.02%
2022/06/02	1.3	101.10	0	0.00	101.00	1.3	5,241	0.02%
2022/06/01	2	103.75	4	103.50	103.50	-2	5,270	-0.04%
2022/05/30	1	100.50	7	101.57	103.50	-6	5,156	-0.12%
2022/05/27	4	98.68	2	98.20	98.20	2	5,112	0.04%
2022/05/26	3	97.60	0	0.00	97.40	3	5,127	0.06%
2022/05/25	2	99.50	0	0.00	101.00	2	5,078	0.04%
2022/05/24	37	101.36	46	100.37	99.80	-9	5,092	-0.18%
2022/05/23	10	106.50	10	106.50	106.50	0	4,966	0.00%
2022/05/19	1	103.50	1	104.50	106.50	0	4,918	0.00%
2022/05/18	1	107.50	1	109.50	107.50	0	4,905	0.00%
2022/05/17	10	105.50	12	106.75	107.00	-2	4,887	-0.04%
2022/05/16	20	105.38	20	104.50	104.50	0	4,925	0.00%
2022/05/13	0	0.00	2	104.00	104.00	-2	5,057	-0.04%
2022/05/12	10	100.07	10	101.50	101.00	0	5,143	0.00%
2022/05/11	10	102.00	10	102.00	102.00	0	5,200	0.00%
2022/05/10	2	97.60	2	99.55	101.00	0	5,295	0.00%
2022/05/09	44	100.44	41	99.54	99.50	3	5,337	0.06%
2022/05/05	30	106.50	30	107.17	107.50	0	5,477	0.00%
2022/05/04	10	104.50	10	105.50	105.50	0	5,627	0.00%
2022/04/29	1	106.00	1	104.50	105.50	0	5,680	0.00%
2022/04/28	7	103.07	6	105.25	103.50	1	5,771	0.02%
2022/04/27	0	97.00	0	0.00	98.50	0	5,692	0.00%
2022/04/21	1.1	109.00	1	108.50	109.00	0.1	5,748	0.00%
2022/04/19	1.5	108.83	0	0.00	108.00	1.5	5,852	0.03%
2022/04/18	1	106.00	1	108.00	108.00	0	5,931	0.00%
2022/04/15	11.1	107.41	11	108.45	108.00	0.1	5,999	0.00%
2022/04/13	1	114.00	1	116.00	114.00	0	6,015	0.00%
2022/04/12	1.2	112.83	0.5	113.50	112.50	0.7	6,048	0.01%
2022/04/11	1	115.50	0	115.00	114.00	1	6,074	0.02%
2022/04/08	0	0.00	1	115.50	116.50	-1	6,153	-0.02%
2022/04/06	0.1	117.50	0	0.00	118.00	0.1	6,035	0.00%
2022/04/01	0.1	122.50	0	122.00	122.00	0	5,870	0.00%
2022/03/31	11	124.00	0.1	124.50	124.50	10.9	5,845	0.19%
2022/03/30	0	0.00	2	125.00	124.00	-2	5,856	-0.03%
2022/03/29	1.2	121.17	1	121.50	121.00	0.2	5,859	0.00%
2022/03/28	1	119.02	0	0.00	120.50	1	5,875	0.02%
2022/03/24	1	121.50	0	0.00	122.00	1	5,851	0.02%
2022/03/23	3	124.83	2	125.00	125.00	1	5,889	0.02%
2022/03/21	0.1	124.50	0	0.00	124.00	0.1	5,961	0.00%
2022/03/16	2	117.50	3	117.67	115.00	-1	6,054	-0.02%
2022/03/15	3	118.33	0	116.50	116.50	3	6,112	0.05%
2022/03/14	1	122.50	0	0.00	123.50	1	6,127	0.02%
2022/03/10	1	124.53	1	125.50	124.00	0	6,202	0.00%
2022/03/09	0	0.00	2	122.50	122.00	-2	6,295	-0.03%
2022/03/08	1	120.50	36	120.57	121.00	-35	6,490	-0.54%
2022/03/07	2	124.25	1	123.52	123.50	1	6,505	0.01%
2022/03/04	4	127.00	4	127.38	127.00	0	6,506	0.00%
2022/03/03	2	133.50	2	133.75	132.50	0	6,442	0.00%
2022/03/02	1	130.40	1	131.50	133.50	0	6,430	0.00%
2022/03/01	2	126.00	1	127.50	130.00	1	6,379	0.02%
2022/02/24	2	123.00	1	126.00	125.00	1	6,354	0.02%
2022/02/22	1	124.50	0	0.00	126.50	1	6,402	0.02%
2022/02/18	1	126.00	1	127.00	128.00	0	6,436	0.00%
2022/02/17	1	129.50	1	128.50	129.00	0	6,487	0.00%
2022/02/16	0	129.50	0	0.00	129.50	0	6,529	0.00%
2022/02/15	1	130.50	2	129.50	127.00	-1	6,571	-0.02%
2022/02/14	2	124.25	3	126.00	124.00	-1	6,467	-0.02%
2022/02/11	2	130.75	2	131.75	131.50	0	6,450	0.00%
2022/02/10	3	129.17	3	129.00	130.50	0	6,657	0.00%
2022/02/09	2	126.50	1	128.00	127.50	1	6,697	0.01%
2022/02/08	8	123.81	6	124.17	123.50	2	6,783	0.03%
2022/02/07	7	126.57	5	124.60	123.50	2	6,906	0.03%
2022/01/26	4.2	129.75	3	131.17	130.50	1.2	7,198	0.02%
2022/01/25	1	138.50	10	135.50	139.00	-9	7,862	-0.11%
2022/01/24	0	0.00	1	138.00	137.50	-1	7,934	-0.01%
2022/01/21	1	135.00	1	138.50	138.00	0	8,056	0.00%
2022/01/20	1	138.50	0	0.00	140.50	1	8,134	0.01%
2022/01/19	1	138.00	0	0.00	138.50	1	8,317	0.01%
2022/01/18	0.1	141.50	0	0.00	141.50	0.1	8,424	0.00%
2022/01/17	11	141.91	0	0.00	140.50	11	8,472	0.13%
2022/01/14	2	137.75	0	0.00	139.00	2	8,543	0.02%
2022/01/13	1	138.50	0	0.00	139.00	1	8,517	0.01%
2022/01/12	1	141.50	1	141.00	142.00	0	8,556	0.00%
2022/01/11	0.2	140.00	0	0.00	139.50	0.2	8,566	0.00%
2022/01/07	14	143.68	3.2	144.31	142.50	10.8	8,724	0.12%
2022/01/06	11.1	146.24	0	0.00	147.00	11.1	8,756	0.13%
2022/01/05	4	148.50	0	0.00	148.50	4	8,905	0.04%
2022/01/04	2	153.00	3	150.50	150.50	-1	8,975	-0.01%
2022/01/03	1	155.00	0	0.00	151.50	1	9,042	0.01%
2021/12/30	1	158.00	1	158.50	158.00	0	9,138	0.00%
2021/12/29	1	158.00	2	158.75	159.50	-1	9,316	-0.01%
2021/12/28	2.2	159.05	0	0.00	160.00	2.2	9,597	0.02%
2021/12/22	0.5	157.00	0	0.00	158.00	0.5	10,209	0.00%
2021/12/21	1	156.00	1	155.00	157.00	0	10,272	0.00%
2021/12/20	1	155.50	11.1	155.44	154.50	-10.1	10,347	-0.10%
2021/12/17	0	0.00	2	155.50	155.50	-2	10,487	-0.02%
2021/12/16	2	155.50	1	154.50	155.50	1	10,670	0.01%
2021/12/15	1	151.00	33	151.14	154.00	-32	10,864	-0.29%
2021/12/14	4	152.25	4	153.00	152.00	0	11,065	0.00%
2021/12/13	4	151.38	2	151.75	150.00	2	11,234	0.02%
2021/12/10	2	154.25	7	153.57	153.50	-5	11,331	-0.04%
2021/12/09	6	153.33	1	153.50	153.50	5	11,675	0.04%
2021/12/08	1	159.00	1	160.03	159.00	0	12,110	0.00%
2021/12/07	1	162.00	1	162.50	162.00	0	12,681	0.00%
2021/12/06	2	164.50	1.1	163.92	165.00	0.9	12,952	0.01%
2021/12/03	5	163.90	5.1	163.00	164.00	-0.1	13,313	0.00%
2021/12/02	6	163.00	14	162.53	165.00	-8	13,767	-0.06%
2021/12/01	1	156.01	6	155.33	157.50	-5	14,155	-0.04%
2021/11/30	0	0.00	1	155.00	155.00	-1	14,518	-0.01%
2021/11/29	2	150.00	1	149.50	149.50	1	14,783	0.01%
2021/11/26	1	148.50	1	151.00	148.00	0	14,896	0.00%
2021/11/25	5	151.90	4	151.88	151.50	1	14,949	0.01%
2021/11/24	2	150.50	3	151.33	151.00	-1	15,122	-0.01%
2021/11/23	2.1	153.52	0.2	155.50	153.50	1.9	15,266	0.01%
2021/11/22	4.2	159.38	3.1	159.32	159.50	1.1	15,438	0.01%
2021/11/19	3	159.00	9.2	157.26	156.00	-6.2	15,753	-0.04%
2021/11/18	2	155.50	5	156.30	156.00	-3	15,866	-0.02%
2021/11/17	1	153.00	1	155.00	154.50	0	16,082	0.00%
2021/11/16	1	151.00	6	151.83	151.00	-5	16,201	-0.03%
2021/11/15	1	155.50	1	156.00	153.50	0	16,248	0.00%
2021/11/12	3	154.17	6	155.92	154.00	-3	16,476	-0.02%
2021/11/11	21	153.95	4	153.00	153.00	17	16,472	0.10%
2021/11/10	1	154.00	1	152.00	154.00	0	16,671	0.00%
2021/11/09	4	157.63	2.1	156.31	155.50	1.9	16,820	0.01%
2021/11/08	1.3	146.50	6	149.75	150.50	-4.8	16,970	-0.03%
2021/11/05	40.1	146.41	9	145.61	144.50	31.1	17,155	0.18%
2021/11/04	9.1	145.54	5.3	146.15	143.50	3.8	17,580	0.02%
2021/11/03	17	152.53	13	152.88	151.50	4	17,469	0.02%
2021/11/02	13	160.77	20.2	160.93	158.00	-7.1	17,754	-0.04%
2021/11/01	15	147.40	9	147.00	148.50	6	17,649	0.03%
2021/10/29	3	141.50	3	143.50	144.50	0	17,622	0.00%
2021/10/28	10	146.55	8.4	146.62	143.00	1.7	17,507	0.01%
2021/10/27	3.4	145.41	4	147.88	149.00	-0.7	17,344	0.00%
2021/10/26	4	142.88	6	143.17	143.50	-2	17,224	-0.01%
2021/10/25	1.2	139.25	3	140.17	141.00	-1.8	17,090	-0.01%
2021/10/22	3.1	140.08	4	143.38	143.50	-0.9	17,034	-0.01%
2021/10/21	7	145.79	11	144.36	143.00	-4	16,896	-0.02%
2021/10/20	10	147.45	5	148.50	146.50	5	16,829	0.03%
2021/10/19	9	144.83	5	144.10	145.50	4	16,704	0.02%
2021/10/18	2	139.50	4	140.25	140.50	-2	16,617	-0.01%
2021/10/15	21	144.71	15	144.27	144.00	6	16,585	0.04%
2021/10/14	9	140.83	8	141.25	140.50	1	16,358	0.01%
2021/10/13	6	140.33	7	138.36	138.00	-1	16,360	-0.01%
2021/10/12	2	141.75	1	142.00	141.00	1	16,162	0.01%
2021/10/08	3	149.17	2	151.25	147.00	1	16,055	0.01%
2021/10/07	9	150.17	8	150.56	150.00	1	15,897	0.01%
2021/10/06	4	147.88	3.1	146.44	149.00	0.9	15,732	0.01%
2021/10/05	9	143.94	8.1	146.68	145.50	0.9	15,557	0.01%
2021/10/04	7	144.79	8	144.88	144.00	-1	15,271	-0.01%
2021/10/01	6.2	147.82	6	146.75	149.00	0.2	15,191	0.00%
2021/09/30	8	145.56	5	148.40	151.50	3	15,062	0.02%
2021/09/29	11.3	144.19	9	145.00	144.50	2.3	14,878	0.02%
2021/09/28	3.1	154.94	5	153.20	155.50	-1.9	14,638	-0.01%
2021/09/27	2	155.75	2	155.26	154.50	0	14,562	0.00%
2021/09/24	4.1	156.56	3	156.00	157.50	1.1	14,499	0.01%
2021/09/23	8	156.31	1	155.00	152.00	7	14,371	0.05%
2021/09/22	20.1	154.35	20	154.55	154.00	0.1	14,150	0.00%
2021/09/17	7	160.36	5	160.00	162.00	2	13,947	0.01%
2021/09/16	9	158.39	13	156.77	157.00	-4	13,727	-0.03%
2021/09/15	27.2	159.10	19	159.50	158.50	8.2	13,534	0.06%
2021/09/14	48.2	162.06	41	162.82	160.00	7.2	13,350	0.05%
2021/09/13	62	170.54	59	170.88	162.00	3	13,011	0.02%
2021/09/10	80	171.33	92.1	171.25	173.50	-12.1	12,479	-0.10%
2021/09/09	38	161.45	78.1	159.06	164.00	-40.1	11,860	-0.34%
2021/09/08	50.2	161.75	43.1	161.30	158.00	7.1	11,556	0.06%
2021/09/07	82	167.69	81	166.28	171.50	1	11,313	0.01%
2021/09/06	76	167.39	103.2	164.83	165.00	-27.2	10,853	-0.25%	大賣/
2021/09/03	32.2	159.28	35	159.42	158.50	-2.9	10,229	-0.03%
2021/09/02	15	155.27	20	153.75	153.00	-5	9,846	-0.05%
2021/09/01	23	149.11	20	150.48	151.00	3	9,499	0.03%
2021/08/31	6	147.17	2	146.50	148.00	4	9,384	0.04%
2021/08/30	37	149.27	28	148.88	149.00	9	9,304	0.10%
2021/08/27	8.1	148.63	6	148.83	148.50	2.1	9,135	0.02%
2021/08/26	21	148.62	7	145.65	144.00	14	8,977	0.16%
2021/08/25	64	149.30	38.1	151.21	145.50	25.9	8,809	0.29%
2021/08/24	24	142.29	20	143.00	142.50	4	8,417	0.05%
2021/08/23	16	140.62	12	141.46	138.50	4	8,223	0.05%
2021/08/20	6	131.25	6	131.92	131.50	0	8,078	0.00%
2021/08/19	1	136.00	0	0.00	136.00	1	8,033	0.01%
2021/08/18	1	137.00	2	136.25	137.00	-1	7,956	-0.01%
2021/08/17	5	136.00	5	136.00	136.50	0	7,737	0.00%
2021/08/16	4	136.88	6	136.42	137.50	-2	7,663	-0.03%
2021/08/13	7	141.86	8	143.00	141.50	-1	7,476	-0.01%
2021/08/12	55.4	149.72	56	149.78	145.00	-0.6	7,264	-0.01%
2021/08/11	46	145.47	100	147.03	144.00	-54	6,871	-0.79%
2021/08/10	53	149.61	51.1	149.35	146.50	1.9	6,610	0.03%
2021/08/09	0	0.00	1	146.00	143.00	-1	6,104	-0.02%
2021/08/06	138	147.12	17.8	147.75	143.00	120.2	6,073	1.98%	大買/鉅額交易
2021/08/05	40	139.30	34.1	139.13	146.50	5.9	5,508	0.11%
2021/08/04	0	0.00	0.3	133.50	133.50	-0.3	4,873	-0.01%
2021/08/03	2.2	119.95	6	120.00	121.50	-3.8	4,888	-0.08%
2021/08/02	1.1	118.05	0	0.00	120.00	1.1	4,890	0.02%
2021/07/30	2	116.75	0	0.00	115.50	2	4,889	0.04%
2021/07/29	10	114.00	0	0.00	113.50	10	5,004	0.20%
2021/07/28	3	110.50	3	111.33	111.50	0	5,217	0.00%
2021/07/27	1	113.50	1	113.50	113.50	0	5,298	0.00%
2021/07/26	1	113.50	0	0.00	114.50	1	5,364	0.02%
2021/07/22	4	116.63	3	117.83	117.00	1	5,492	0.02%
2021/07/21	0	0.00	1	116.50	116.50	-1	5,530	-0.02%
2021/07/20	1	113.50	2	113.25	114.00	-1	5,603	-0.02%
2021/07/19	3	111.83	0	0.00	113.00	3	5,590	0.05%
2021/07/13	0	0.00	3	120.00	119.00	-3	5,563	-0.05%
2021/07/08	2	116.00	1	116.00	115.00	1	5,758	0.02%
2021/07/07	1	116.00	0	0.00	116.50	1	5,808	0.02%
2021/07/06	1	116.00	0	0.00	115.50	1	5,958	0.02%
2021/07/01	2	117.00	1	118.00	116.00	1	6,250	0.02%
2021/06/28	2	116.00	2	115.75	116.00	0	6,417	0.00%
2021/06/25	0	0.00	2	118.00	117.50	-2	6,458	-0.03%
2021/06/24	2	118.50	0	0.00	118.00	2	6,472	0.03%
2021/06/22	1	116.50	3	117.83	118.00	-2	6,580	-0.03%
2021/06/21	3	119.67	6	118.92	121.00	-3	6,606	-0.05%
2021/06/18	0	0.00	6	123.42	122.00	-6	6,651	-0.09%
2021/06/17	2	120.00	6	122.67	123.50	-4	6,636	-0.06%
2021/06/16	13.2	122.50	2	127.75	121.50	11.2	6,721	0.17%
2021/06/15	20	121.43	27	122.54	124.00	-7	6,686	-0.10%
2021/06/11	5	117.50	0	0.00	117.50	5	6,690	0.07%
2021/06/02	2	115.25	1	115.50	116.00	1	7,656	0.01%
2021/06/01	0	0.00	2	117.50	117.50	-2	7,776	-0.03%
2021/05/31	3	117.50	1	117.00	118.00	2	7,947	0.03%
2021/05/28	2	117.50	0	0.00	117.00	2	8,124	0.02%
2021/05/27	0	0.00	3	114.33	116.50	-3	8,110	-0.04%
2021/05/26	0	0.00	6	113.17	113.00	-6	8,165	-0.07%
2021/05/24	6	108.00	2	108.75	108.00	4	8,137	0.05%
2021/05/20	3	105.67	2	106.75	105.50	1	8,217	0.01%
2021/05/17	3	104.17	2	105.50	104.50	1	8,383	0.01%
2021/05/14	17	107.12	4	107.25	105.50	13	8,318	0.16%
2021/05/13	0	0.00	5	107.40	110.00	-5	8,342	-0.06%
2021/05/12	2	100.75	31	101.19	101.50	-29	8,514	-0.34%
2021/05/11	1	109.50	5	115.00	109.50	-4	8,481	-0.05%
2021/05/10	1	114.50	1	115.50	114.50	0	8,426	0.00%
2021/05/06	0	0.00	1	117.00	112.50	-1	8,587	-0.01%
2021/05/05	18	114.25	13	112.19	110.50	5	8,498	0.06%
2021/05/04	2	116.00	12	113.00	116.00	-10	8,429	-0.12%
2021/05/03	0	0.00	2	116.00	115.00	-2	8,682	-0.02%
2021/04/29	3	119.00	1.2	119.41	119.50	1.8	8,761	0.02%
2021/04/28	0	0.00	1	119.00	120.00	-1	8,781	-0.01%
2021/04/27	3	119.00	8	119.06	119.50	-5	8,896	-0.06%
2021/04/26	2	118.00	3	119.83	118.50	-1	8,923	-0.01%
2021/04/23	1	115.50	0	0.00	116.50	1	8,894	0.01%
2021/04/22	0	0.00	3	113.00	113.50	-3	9,041	-0.03%
2021/04/21	1	113.50	0	0.00	113.50	1	9,049	0.01%
2021/04/20	2	115.50	0	0.00	115.00	2	9,224	0.02%
2021/04/19	1	116.50	1	116.50	116.00	0	9,243	0.00%
2021/04/16	0	0.00	1	117.00	116.50	-1	9,284	-0.01%
2021/04/15	0	0.00	1	111.50	114.00	-1	9,303	-0.01%
2021/04/14	1	113.50	0	0.00	113.00	1	9,305	0.01%
2021/04/13	5	117.00	1	117.00	116.50	4	9,261	0.04%
2021/04/12	1	116.50	2	116.50	116.00	-1	9,214	-0.01%
2021/04/09	1	115.00	2	116.75	116.50	-1	9,116	-0.01%
2021/04/06	0	0.00	3	111.83	112.00	-3	8,939	-0.03%
2021/04/01	1.5	109.17	5	109.60	110.00	-3.5	8,882	-0.04%
2021/03/30	1	109.50	0	0.00	110.00	1	8,746	0.01%
2021/03/26	1	107.00	1	106.00	107.00	0	8,690	0.00%
2021/03/25	0	0.00	1	104.00	106.00	-1	8,666	-0.01%
2021/03/24	36	105.53	36	105.01	105.50	0	8,611	0.00%
2021/03/23	7	109.36	2	108.50	108.50	5	8,634	0.06%
2021/03/22	1	109.00	0	0.00	109.50	1	8,623	0.01%
2021/03/19	0	0.00	1	106.00	108.00	-1	8,674	-0.01%
2021/03/17	3	108.00	2	109.50	106.00	1	8,614	0.01%
2021/03/16	1	107.50	4	107.50	108.50	-3	8,584	-0.03%
2021/03/15	3	107.00	1.5	106.67	106.00	1.5	8,767	0.02%
2021/03/12	2.5	105.70	5	105.70	106.50	-2.5	9,054	-0.03%
2021/03/11	6	101.18	4	101.23	102.00	2	9,045	0.02%
2021/03/10	6	101.75	0	0.00	100.50	6	8,877	0.07%
2021/03/09	16	100.21	21	100.88	102.50	-5	8,724	-0.06%
2021/03/08	6	104.25	0	0.00	103.50	6	8,592	0.07%
2021/03/05	13	105.42	3	105.83	106.00	10	8,532	0.12%
2021/03/04	5.1	108.55	2	109.25	108.50	3.1	8,465	0.04%
2021/03/03	12	111.67	0	113.00	112.50	12	8,319	0.14%
2021/03/02	6	116.75	1	119.00	115.00	5	8,190	0.06%
2021/02/26	2	116.00	1	118.50	116.00	1	8,162	0.01%
2021/02/25	2	123.00	0	0.00	122.50	2	8,089	0.02%
2021/02/24	0	0.00	3	120.83	122.00	-3	8,444	-0.04%
2021/02/23	2	122.00	1	122.50	122.00	1	8,511	0.01%
2021/02/22	0	0.00	2	124.75	125.50	-2	8,435	-0.02%
2021/02/19	6	124.75	4	125.13	124.50	2	8,413	0.02%
2021/02/18	2	123.75	1	123.50	123.50	1	8,373	0.01%
2021/02/17	8	127.06	11	126.73	126.50	-3	8,278	-0.04%
2021/02/05	2	127.00	3	127.50	126.00	-1	8,186	-0.01%
2021/02/04	4	125.63	3	125.33	126.50	1	8,143	0.01%
2021/02/03	18	125.69	44	124.89	127.00	-26	8,047	-0.32%
2021/02/02	7	117.93	4	117.63	118.00	3	7,806	0.04%
2021/02/01	3	115.33	1	110.50	115.00	2	7,775	0.03%
2021/01/29	5	116.00	4	116.38	112.00	1	7,766	0.01%
2021/01/28	5	117.50	1	121.00	117.00	4	7,864	0.05%
2021/01/27	10	122.95	8	124.44	122.50	2	7,762	0.03%
2021/01/26	3	125.33	7	126.07	123.00	-4	7,665	-0.05%
2021/01/25	9	127.50	10	127.55	129.50	-1	7,524	-0.01%
2021/01/22	15	123.40	11	123.91	123.00	4	7,177	0.06%
2021/01/21	11	119.86	8	120.56	120.00	3	7,023	0.04%
2021/01/20	4	119.75	4	120.00	120.00	0	6,918	0.00%
2021/01/19	6	118.50	6	118.92	118.50	0	6,791	0.00%
2021/01/18	3	115.00	8	114.50	116.50	-5	6,711	-0.07%
2021/01/15	2	117.50	3	118.67	117.50	-1	6,677	-0.01%
2021/01/14	9	121.83	2	120.50	122.00	7	6,525	0.11%
2021/01/13	8	120.88	10	122.05	124.00	-2	6,448	-0.03%
2021/01/12	6	117.75	0	0.00	117.00	6	6,247	0.10%
2021/01/11	11	118.41	13	117.19	118.00	-2	6,198	-0.03%
2021/01/08	6	116.00	0	0.00	116.00	6	6,139	0.10%
2021/01/07	1	116.00	3	114.50	116.00	-2	6,030	-0.03%
2021/01/06	5	111.50	1	112.00	113.00	4	6,036	0.07%
2021/01/05	2	113.00	0	0.00	114.00	2	6,040	0.03%
2021/01/04	3	114.00	0	0.00	114.00	3	6,119	0.05%
2020/12/31	0	0.00	4	115.50	116.00	-4	6,241	-0.06%
2020/12/29	12	115.42	0	0.00	114.00	12	6,249	0.19%
2020/12/25	3	114.67	2	114.25	115.00	1	6,405	0.02%
2020/12/23	1	114.00	1	115.00	114.50	0	6,829	0.00%
2020/12/22	0	0.00	3.3	114.61	114.50	-3.3	6,881	-0.05%
2020/12/21	1	113.00	5.7	113.81	115.50	-4.7	6,899	-0.07%
2020/12/18	0	0.00	2	116.00	116.00	-2	6,886	-0.03%
2020/12/17	8	116.06	4	116.50	115.00	4	6,863	0.06%
2020/12/16	1	114.50	1	115.00	112.50	0	6,773	0.00%
2020/12/15	6	114.08	1	110.50	112.50	5	6,713	0.07%
2020/12/14	1	116.00	1	114.50	116.00	0	6,632	0.00%
2020/12/11	4	113.88	5	115.00	116.00	-1	6,635	-0.02%
2020/12/10	0	0.00	1	116.50	117.50	-1	6,563	-0.02%
2020/12/09	9	126.06	6	126.42	123.50	3	6,475	0.05%
2020/12/08	10	121.25	13	119.58	125.50	-3	6,235	-0.05%
2020/12/07	1	112.50	7	112.43	114.50	-6	5,911	-0.10%
2020/12/04	4	108.25	7	108.79	109.00	-3	5,764	-0.05%
2020/12/02	1	109.00	14	107.32	109.00	-13	5,925	-0.22%
2020/12/01	3	104.50	0	0.00	107.00	3	5,917	0.05%
2020/11/30	1	106.50	6	107.50	105.00	-5	5,993	-0.08%
2020/11/27	4	106.38	1	106.00	107.00	3	5,923	0.05%
2020/11/26	3	104.50	156	104.00	105.00	-153	5,935	-2.58%	大賣/鉅額交易
2020/11/25	2	106.25	0	0.00	106.50	2	6,016	0.03%
2020/11/24	6	108.33	2	108.50	105.50	4	5,976	0.07%
2020/11/23	9	108.17	2	107.00	108.00	7	5,890	0.12%
2020/11/20	1	103.50	4	101.75	105.00	-3	5,579	-0.05%
2020/11/18	0	0.00	7	99.03	99.50	-7	5,642	-0.12%
2020/11/17	5	99.16	1	98.70	99.00	4	5,692	0.07%
2020/11/16	3	98.17	1	98.20	98.50	2	5,723	0.03%
2020/11/12	3	97.57	1	97.60	97.60	2	5,754	0.03%
2020/11/11	0	0.00	1	98.30	98.00	-1	5,755	-0.02%
2020/11/10	12	98.13	1.1	99.98	98.30	10.9	5,774	0.19%
2020/11/09	4	103.00	4.6	102.61	103.00	-0.6	5,794	-0.01%
2020/11/06	2	100.50	2	100.50	100.50	0	5,810	0.00%
2020/11/05	9.1	99.82	17	99.91	100.00	-7.9	5,873	-0.13%
2020/11/04	6.4	95.30	2	94.80	96.20	4.4	5,758	0.08%
2020/11/02	1.1	93.11	0	0.00	93.60	1.1	6,338	0.02%
2020/10/27	1	93.60	0	0.00	94.50	1	6,680	0.01%
2020/10/26	0.5	95.20	0	0.00	95.40	0.5	6,777	0.01%
2020/10/23	4	95.25	0	0.00	95.40	4	6,931	0.06%
2020/10/22	1	96.30	0	0.00	96.20	1	7,492	0.01%
2020/10/19	0	0.00	5	97.50	97.10	-5	8,531	-0.06%
2020/10/16	0	0.00	3.5	98.34	98.20	-3.5	8,724	-0.04%
2020/10/15	2	98.20	0	0.00	98.50	2	8,772	0.02%
2020/10/14	4	99.08	4	99.43	99.40	0	8,800	0.00%
2020/10/13	2	98.00	0	0.00	98.50	2	8,855	0.02%
2020/10/12	1	98.10	4	98.75	99.00	-3	8,854	-0.03%
2020/10/08	7.5	98.88	7	98.91	98.50	0.5	8,817	0.01%
2020/10/07	2	96.90	3	95.90	96.50	-1	8,698	-0.01%
2020/10/06	3	96.63	2	96.80	96.70	1	8,709	0.01%
2020/10/05	0	0.00	1	95.70	95.30	-1	8,729	-0.01%
2020/09/30	7	94.63	6	95.78	96.10	1	8,722	0.01%
2020/09/29	8	96.49	7	97.80	95.00	1	8,693	0.01%
2020/09/28	13	95.05	10	95.43	97.80	3	8,607	0.03%
2020/09/17	0	0.00	2	95.40	95.60	-2	8,775	-0.02%
2020/09/16	1	96.70	15	96.35	95.60	-14	8,794	-0.16%
2020/09/14	12	97.43	4	97.40	97.90	8	8,745	0.09%
2020/09/11	3	97.47	16	96.13	97.40	-13	8,687	-0.15%
2020/09/10	3	98.50	3	97.80	97.30	0	8,638	0.00%
2020/09/09	0	0.00	2	95.15	96.20	-2	8,636	-0.02%
2020/09/08	3	97.90	4	96.90	96.00	-1	8,629	-0.01%
2020/09/07	12	99.14	23	98.73	96.50	-11	8,619	-0.13%
2020/09/04	1	93.40	3	93.60	93.80	-2	8,487	-0.02%
2020/09/03	5	95.76	10	95.73	96.00	-5	8,459	-0.06%
2020/09/02	2	93.85	5	93.98	94.60	-3	8,345	-0.04%
2020/09/01	1	93.20	0	0.00	93.10	1	8,348	0.01%
2020/08/31	3	94.30	1	93.90	93.50	2	8,317	0.02%
2020/08/28	3	93.70	11	93.49	93.90	-8	8,160	-0.10%
2020/08/27	24	94.53	23	93.93	93.30	1	8,141	0.01%
2020/08/26	14	93.87	25	94.54	93.70	-11	8,112	-0.14%
2020/08/25	27	93.72	5	94.02	94.40	22	8,088	0.27%
2020/08/24	3	91.73	3	91.37	91.90	0	8,028	0.00%
2020/08/21	2	87.50	1	87.50	88.30	1	7,952	0.01%
2020/08/20	3	87.83	3	86.47	84.80	0	7,882	0.00%
2020/08/19	6	91.13	2	91.30	89.50	4	7,851	0.05%
2020/08/18	2	89.85	1	89.60	89.60	1	7,794	0.01%
2020/08/17	4	90.90	0	0.00	90.30	4	7,790	0.05%
2020/08/14	1	90.80	17	91.02	91.50	-16	7,809	-0.20%
2020/08/13	6	90.15	3	90.33	91.40	3	7,764	0.04%
2020/08/12	0	0.00	5	87.48	88.20	-5	7,641	-0.07%
2020/08/11	10	89.66	1	89.80	89.90	9	7,618	0.12%
2020/08/10	9	88.76	2	88.95	87.20	7	7,603	0.09%
2020/08/07	11	90.00	10	90.47	89.70	1	7,614	0.01%
2020/08/06	22	93.97	10	93.98	92.10	12	7,480	0.16%
2020/08/05	15	95.41	8	96.06	97.70	7	7,132	0.10%
2020/08/04	12	93.36	12	93.27	93.10	0	6,992	0.00%
2020/08/03	8	94.46	11	93.65	93.20	-3	6,925	-0.04%
2020/07/31	5	96.10	1	95.40	95.20	4	6,880	0.06%
2020/07/30	12	96.37	14	96.64	95.10	-2	6,820	-0.03%
2020/07/29	13	94.47	8	95.54	95.20	5	6,724	0.07%
2020/07/28	59	95.73	57	95.63	95.50	2	6,632	0.03%
2020/07/27	24	94.47	23	94.76	93.90	1	6,091	0.02%
2020/07/24	2	91.65	3	89.83	89.00	-1	5,776	-0.02%
2020/07/23	4	94.83	7	95.03	91.30	-3	5,658	-0.05%
2020/07/22	4	86.35	6	86.67	90.70	-2	5,280	-0.04%
2020/07/21	1	83.90	0.6	82.50	82.50	0.4	5,158	0.01%
2020/07/20	5	80.20	3	81.17	81.20	2	5,127	0.04%
2020/07/17	0	0.00	1.5	81.80	81.20	-1.5	5,099	-0.03%
2020/07/15	0	0.00	2	83.45	82.30	-2	5,011	-0.04%
2020/07/14	2	82.40	6	82.83	82.60	-4	5,031	-0.08%
2020/07/13	1	82.90	0	0.00	82.30	1	5,060	0.02%
2020/07/10	2	82.70	3	82.40	82.00	-1	5,176	-0.02%
2020/07/09	5	81.50	0	0.00	81.00	5	5,203	0.10%
2020/07/08	0	0.00	1	81.90	81.50	-1	5,184	-0.02%
2020/07/07	0	0.00	1	82.90	81.90	-1	5,238	-0.02%
2020/07/06	0	0.00	3	79.57	80.30	-3	5,212	-0.06%
2020/07/03	58	80.01	56	80.38	80.90	2	5,215	0.04%
2020/06/30	0	0.00	5	78.50	77.80	-5	5,157	-0.10%
2020/06/29	0	0.00	5	78.50	77.50	-5	5,212	-0.10%
2020/06/23	0	0.00	2	77.70	77.90	-2	5,423	-0.04%
2020/06/22	7	78.40	5	78.90	78.30	2	5,525	0.04%
2020/06/18	1	77.00	0	0.00	77.00	1	5,675	0.02%
2020/06/16	55	76.08	55	76.64	77.00	0	6,005	0.00%
2020/06/12	5	75.70	5	76.00	75.70	0	6,087	0.00%
2020/06/11	0	0.00	8	77.80	77.20	-8	6,109	-0.13%
2020/06/10	1	77.10	0	0.00	77.20	1	6,099	0.02%
2020/06/09	0	0.00	4	76.60	75.80	-4	6,181	-0.06%
2020/06/08	2	75.40	2	75.00	75.80	0	6,305	0.00%
2020/06/05	2	74.00	3	74.27	74.40	-1	6,300	-0.02%
2020/06/04	0	0.00	2	73.90	73.60	-2	6,361	-0.03%
2020/06/03	2	73.40	10	74.21	73.40	-8	6,422	-0.12%
2020/06/01	3	73.17	0	0.00	73.40	3	6,440	0.05%
2020/05/28	0	0.00	1	72.20	71.60	-1	6,447	-0.02%
2020/05/27	7	71.24	11	71.23	71.40	-4	6,474	-0.06%
2020/05/26	4	71.52	0	0.00	71.20	4	6,514	0.06%
2020/05/25	1	71.10	2	70.70	71.50	-1	6,524	-0.02%
2020/05/22	2	69.55	0	0.00	69.50	2	6,581	0.03%
2020/05/19	2	68.50	1	68.40	68.50	1	6,748	0.01%
2020/05/18	1	68.30	0	0.00	67.60	1	6,734	0.01%
2020/05/15	0	0.00	2	71.00	70.10	-2	6,724	-0.03%
2020/05/14	5	73.00	8	73.75	71.70	-3	6,681	-0.04%
2020/05/13	7	72.59	2	72.90	72.80	5	6,547	0.08%
2020/05/08	0	0.00	0.3	70.20	70.40	-0.3	6,544	0.00%
2020/05/07	0	0.00	1	70.10	69.80	-1	6,537	-0.02%
2020/05/06	0	0.00	1	69.40	69.30	-1	6,582	-0.02%
2020/05/05	0	0.00	1	69.30	69.30	-1	6,624	-0.02%
2020/05/04	1	67.50	0	0.00	69.50	1	6,636	0.02%
2020/04/30	5	69.50	14	69.66	69.90	-9	6,624	-0.14%
2020/04/29	0	0.00	5	68.00	68.60	-5	6,573	-0.08%
2020/04/28	10	68.10	12	68.00	68.40	-2	6,512	-0.03%
2020/04/27	4	68.00	0	0.00	67.60	4	6,581	0.06%
2020/04/24	2	66.60	0	0.00	66.80	2	6,522	0.03%
2020/04/23	5	67.54	0	0.00	67.30	5	6,469	0.08%
2020/04/22	1	66.50	0	0.00	67.50	1	6,486	0.02%
2020/04/21	5	67.00	0	0.00	66.50	5	6,537	0.08%
2020/04/20	9	67.90	9	67.80	68.00	0	6,663	0.00%
2020/04/17	2	69.90	2	70.50	68.20	0	6,683	0.00%
2020/04/16	1	69.20	1	68.60	67.70	0	6,616	0.00%
2020/04/15	15	68.12	14	66.48	68.00	1	6,543	0.02%
2020/04/13	6	63.42	5	63.12	63.00	1	6,323	0.02%
2020/04/07	3	60.17	7	60.51	61.20	-4	6,065	-0.07%
2020/04/06	2	59.20	0	0.00	59.50	2	6,009	0.03%
2020/04/01	3	58.73	4	58.60	58.90	-1	6,190	-0.02%
2020/03/31	4	58.70	1	58.90	59.30	3	6,153	0.05%
2020/03/30	4	58.55	6	58.50	58.60	-2	6,083	-0.03%
2020/03/27	5	60.84	5	61.14	60.50	0	5,973	0.00%
2020/03/26	3	57.50	0	0.00	59.00	3	5,822	0.05%
2020/03/25	4	59.23	0	0.00	59.00	4	5,718	0.07%
2020/03/24	3	57.00	2	57.30	56.70	1	5,656	0.02%
2020/03/23	1	56.00	5	56.02	55.00	-4	5,687	-0.07%
2020/03/20	11	59.20	5	60.40	58.90	6	5,750	0.10%
2020/03/19	32	57.79	31	59.65	57.60	1	5,614	0.02%
2020/03/18	5	64.00	0	0.00	64.00	5	5,639	0.09%
2020/03/17	0	0.00	1	65.50	65.00	-1	5,724	-0.02%
2020/03/13	6	65.88	3	66.30	70.00	3	5,922	0.05%
2020/03/10	0	0.00	1	72.30	72.00	-1	6,380	-0.02%
2020/03/02	2	74.50	4	73.58	74.00	-2	6,891	-0.03%
2020/02/24	14	74.72	1	74.20	74.00	13	7,139	0.18%
2020/02/21	6	77.95	5	78.20	78.40	1	6,994	0.01%
2020/02/19	2	77.70	0	0.00	78.00	2	6,909	0.03%
2020/02/13	1	78.90	0	0.00	78.80	1	6,802	0.01%
2020/02/10	0	0.00	1	77.10	76.90	-1	6,668	-0.01%
2020/02/07	1	77.70	1	77.40	77.70	0	6,662	0.00%
2020/02/06	0	0.00	3	77.60	78.90	-3	6,644	-0.05%
2020/02/05	7	76.31	0	0.00	76.50	7	6,663	0.11%
2020/02/04	1	76.00	0	0.00	76.80	1	6,692	0.01%
2020/02/03	0	0.00	1	74.70	74.50	-1	6,676	-0.01%
2020/01/30	0	0.00	20	75.86	75.00	-20	6,642	-0.30%
2020/01/20	3	79.57	1	79.90	79.30	2	6,534	0.03%
2020/01/17	2	80.10	3	79.90	79.60	-1	6,488	-0.02%
2020/01/16	17	80.33	16	80.48	80.10	1	6,522	0.02%
2020/01/15	1	81.10	8	81.91	81.00	-7	6,483	-0.11%
2020/01/14	30	81.74	15	81.41	83.10	15	6,389	0.23%
2020/01/13	2	77.60	11	79.25	79.80	-9	6,228	-0.14%
2020/01/10	17	78.20	12	77.64	77.50	5	6,176	0.08%
2020/01/08	3	76.50	0	0.00	76.80	3	6,204	0.05%
2020/01/07	3	76.83	2	76.50	77.40	1	6,196	0.02%
2020/01/03	3	78.27	5	78.60	78.00	-2	6,122	-0.03%
2020/01/02	1	79.00	0	0.00	78.80	1	6,067	0.02%
2019/12/31	2	79.20	0	0.00	79.30	2	6,019	0.03%
2019/12/30	9	80.44	14	80.87	80.20	-5	6,024	-0.08%
2019/12/27	6	79.68	8	80.25	80.00	-2	5,985	-0.03%
2019/12/26	1	77.70	0	0.00	78.10	1	5,767	0.02%
2019/12/25	2	77.00	2	78.60	78.30	0	5,805	0.00%
2019/12/24	5.2	77.37	0	0.00	76.40	5.2	5,900	0.09%
2019/12/20	0	0.00	1	77.40	77.20	-1	5,915	-0.02%
2019/12/19	4	78.35	0	0.00	77.70	4	5,892	0.07%
2019/12/18	19	79.95	10	79.18	78.70	9	5,851	0.15%
2019/12/17	3	77.50	6	78.03	78.60	-3	5,747	-0.05%
2019/12/16	0	0.00	3	77.70	77.30	-3	5,662	-0.05%
2019/12/13	16	77.16	8	76.74	77.00	8	5,630	0.14%
2019/12/12	2	77.00	0	0.00	77.00	2	5,505	0.04%
2019/12/11	3	76.93	1.1	77.40	77.40	1.9	5,432	0.03%
2019/12/10	1	77.20	2	77.25	76.00	-1	5,289	-0.02%
2019/12/09	3	76.97	2	77.50	76.70	1	5,178	0.02%
2019/12/06	12.3	78.40	1	78.30	77.90	11.3	5,055	0.22%
2019/12/05	11	80.24	18	81.16	79.60	-7	4,882	-0.14%
2019/12/04	20	76.36	25	77.17	76.20	-5	4,564	-0.11%
2019/12/03	20	72.47	31	72.71	73.10	-11	4,170	-0.26%
2019/12/02	5	70.70	1	70.80	70.70	4	4,111	0.10%
2019/11/29	4	71.35	2	71.70	71.60	2	4,239	0.05%
2019/11/28	1	72.60	5	73.24	72.40	-4	4,183	-0.10%
2019/11/27	3	71.63	7	71.89	71.10	-4	4,140	-0.10%
2019/11/26	14	71.00	11	70.89	72.00	3	4,053	0.07%
2019/11/25	5	69.10	3	68.83	68.80	2	3,784	0.05%
2019/11/22	1	68.20	0	0.00	68.00	1	3,686	0.03%
2019/11/21	0.2	66.40	1	67.00	66.70	-0.9	3,627	-0.02%
2019/11/20	2	66.60	0	0.00	65.20	2	3,592	0.06%
2019/11/18	0.2	66.30	0	0.00	66.30	0.2	3,548	0.00%
2019/11/14	0.2	64.10	0	0.00	64.20	0.2	3,508	0.01%
2019/11/08	0.2	64.90	5	65.30	64.90	-4.8	3,567	-0.13%
2019/11/06	5	66.70	0	0.00	66.70	5	3,561	0.14%
2019/11/04	5	67.60	5	67.40	67.40	0	3,522	0.00%
2019/11/01	0	0.00	2	65.30	65.20	-2	3,511	-0.06%
2019/10/28	0	0.00	10	64.70	65.00	-10	3,626	-0.28%
2019/10/16	10	64.50	1.1	64.87	64.60	8.9	3,945	0.23%
2019/10/04	1	61.00	0	0.00	60.90	1	3,892	0.03%
2019/10/03	1	61.10	0	0.00	61.20	1	3,875	0.03%
2019/10/02	2	62.15	0	0.00	62.40	2	3,857	0.05%
2019/09/27	1	63.20	0	0.00	62.70	1	3,858	0.03%
2019/09/25	2	66.00	2	65.50	66.20	0	3,860	0.00%
2019/09/23	1	66.80	0	0.00	67.60	1	3,934	0.03%
2019/09/19	1	69.30	0	0.00	68.20	1	4,038	0.02%
2019/09/17	0.1	65.70	0	0.00	66.00	0.1	3,970	0.00%
2019/09/06	0	0.00	3	64.63	66.10	-3	3,880	-0.08%
2019/09/05	2	65.40	1	65.10	64.90	1	3,870	0.03%
2019/09/04	0	0.00	1	65.00	65.10	-1	3,918	-0.03%
2019/09/02	0	0.00	1	63.90	64.10	-1	3,851	-0.03%
2019/08/30	0	0.00	6	63.38	64.00	-6	3,876	-0.15%
2019/08/28	0	0.00	1	63.40	63.40	-1	3,887	-0.03%
2019/08/27	5	63.30	0	0.00	63.30	5	3,890	0.13%
2019/08/26	1	62.50	15	62.20	62.80	-14	3,942	-0.36%
2019/08/12	0	0.00	2	61.60	61.70	-2	4,492	-0.04%
2019/08/06	7	62.30	0	0.00	62.20	7	4,561	0.15%
2019/08/05	0.2	62.00	0	0.00	61.90	0.2	4,559	0.00%
2019/08/02	1	61.70	1	63.90	64.00	0	4,565	0.00%
2019/08/01	2	62.55	0	0.00	62.50	2	4,563	0.04%
2019/07/30	1	63.60	0	0.00	63.50	1	4,487	0.02%
2019/07/25	1	64.70	1	65.10	64.40	0	4,793	0.00%
2019/07/24	1	64.80	1	65.10	64.50	0	4,772	0.00%
2019/07/23	0	0.00	1.1	64.24	64.50	-1.1	4,776	-0.02%
2019/07/22	1	62.50	1	62.80	63.10	0	4,709	0.00%
2019/07/19	1	62.90	1	62.90	62.00	0	4,718	0.00%
2019/07/16	9	62.88	0	0.00	62.70	9	4,712	0.19%
2019/07/12	0	0.00	1	61.60	61.20	-1	4,903	-0.02%
2019/07/11	1	61.20	0	0.00	61.30	1	4,932	0.02%
2019/07/08	0	0.00	7	60.40	60.30	-7	4,976	-0.14%
2019/07/05	8	61.24	0	0.00	60.30	8	5,037	0.16%
2019/07/03	0	0.00	5	64.20	64.60	-5	5,088	-0.10%
2019/07/01	0	0.00	1	66.80	66.90	-1	5,027	-0.02%
2019/06/28	0	0.00	1	65.10	65.20	-1	5,026	-0.02%
2019/05/29	33	57.74	33	57.84	57.50	0	5,375	0.00%
2019/05/20	1	62.20	0	0.00	62.60	1	5,604	0.02%
2019/05/13	4.4	64.50	1	64.70	64.50	3.4	6,279	0.05%
2019/05/07	0	0.00	2	65.60	66.20	-2	6,688	-0.03%
2019/05/06	0	0.00	2	64.70	64.60	-2	6,704	-0.03%
2019/05/03	8	65.11	4	65.10	65.00	4	6,627	0.06%
2019/05/02	2	66.30	1	67.00	65.70	1	6,505	0.02%
2019/04/30	0	0.00	3	68.67	68.50	-3	6,399	-0.05%
2019/04/29	4	68.08	0	0.00	67.90	4	6,402	0.06%
2019/04/26	1.2	68.52	0	0.00	68.00	1.2	6,423	0.02%
2019/04/25	0	0.00	10	70.01	70.20	-10	6,353	-0.16%
2019/04/24	1	68.90	6	69.10	69.10	-5	6,368	-0.08%
2019/04/23	20	69.47	25	69.85	69.10	-5	6,506	-0.08%
2019/04/19	1	70.20	10	71.13	69.20	-9	6,573	-0.14%
2019/04/18	10	69.37	10	69.48	69.20	0	6,541	0.00%
2019/04/17	21	68.47	2	68.80	68.70	19	6,513	0.29%
2019/04/10	1	66.40	1	67.50	67.20	0	6,612	0.00%
2019/04/09	3	67.77	1	67.60	67.70	2	6,621	0.03%
2019/04/08	0	0.00	1	69.80	69.50	-1	6,545	-0.02%
2019/04/02	0	0.00	1	67.80	68.40	-1	6,494	-0.02%
2019/04/01	0	0.00	1	67.10	67.00	-1	6,446	-0.02%
2019/03/28	11	65.29	11	65.66	65.20	0	6,393	0.00%
2019/03/22	0	0.00	4	67.75	68.20	-4	6,318	-0.06%
2019/03/19	2	66.10	1	65.80	65.50	1	6,237	0.02%
2019/03/18	1	65.30	0	0.00	65.40	1	6,202	0.02%
2019/03/15	1	66.20	0	0.00	65.80	1	6,164	0.02%
2019/03/12	0	0.00	1	66.50	66.30	-1	6,251	-0.02%
2019/03/08	1	67.30	0	0.00	66.80	1	6,157	0.02%
2019/03/07	1	70.10	0	0.00	68.50	1	6,139	0.02%
2019/03/06	6	68.92	11	69.33	70.20	-5	6,188	-0.08%
2019/03/05	0	0.00	2	69.90	70.20	-2	6,260	-0.03%
2019/03/04	42	70.51	11	70.26	70.00	31	6,218	0.50%
2019/02/27	0	0.00	2	68.45	69.30	-2	6,111	-0.03%
2019/02/26	5	68.34	4	68.63	68.20	1	6,113	0.02%
2019/02/21	1	66.40	0	0.00	66.10	1	5,890	0.02%
2019/02/20	2	66.55	0	0.00	66.00	2	5,869	0.03%
2019/02/19	2	65.85	1	66.90	66.90	1	5,805	0.02%
2019/02/18	1	69.10	5	68.94	67.40	-4	5,713	-0.07%
2019/02/15	8	66.90	5	66.16	65.50	3	5,557	0.05%
2019/02/14	11	65.00	18	65.23	66.10	-7	5,437	-0.13%
2019/02/13	0.2	63.20	5	64.00	62.70	-4.8	5,202	-0.09%
2019/02/12	12	64.46	0	0.00	63.50	12	5,100	0.24%
2019/01/30	0	0.00	5	65.84	66.60	-5	4,912	-0.10%
2019/01/29	14	64.54	10	64.98	64.40	4	4,837	0.08%
2019/01/28	1	64.00	3	65.17	64.50	-2	4,741	-0.04%
2019/01/25	3	62.00	0	0.00	63.00	3	4,686	0.06%
2019/01/22	0	0.00	8	61.26	61.00	-8	4,966	-0.16%
2019/01/21	2	59.80	0	0.00	60.30	2	5,037	0.04%
2019/01/18	0	0.00	1	59.70	60.00	-1	5,143	-0.02%
2019/01/17	2	58.00	0	0.00	57.70	2	5,214	0.04%
2019/01/15	0	0.00	2	56.80	58.00	-2	5,279	-0.04%
2019/01/14	2	55.30	0	0.00	55.70	2	5,131	0.04%
2019/01/11	2.2	56.66	0	0.00	56.30	2.2	5,087	0.04%
2019/01/10	2	56.70	0	0.00	56.30	2	5,053	0.04%
2019/01/09	1	57.80	0	0.00	58.00	1	5,009	0.02%
2019/01/07	0.2	58.80	0	0.00	58.50	0.2	4,998	0.00%
2019/01/04	0	0.00	3	57.50	57.40	-3	5,013	-0.06%
2018/12/21	0	0.00	1	63.30	62.50	-1	5,234	-0.02%
2018/12/20	2	62.50	0	0.00	62.50	2	5,219	0.04%
2018/12/19	0	0.00	2	66.00	64.00	-2	5,204	-0.04%
2018/12/18	0	0.00	1	63.70	63.70	-1	5,148	-0.02%
2018/12/17	0	0.00	16	63.20	62.60	-16	5,206	-0.31%
2018/12/11	18	58.37	0	0.00	58.40	18	5,306	0.34%
2018/12/07	1	58.40	0	0.00	58.10	1	5,459	0.02%
2018/12/06	3	60.33	1	62.00	58.10	2	5,453	0.04%
2018/12/04	2	66.90	0	0.00	67.50	2	5,501	0.04%
2018/12/03	0	0.00	2	68.55	69.00	-2	5,532	-0.04%
2018/11/30	1	64.80	0	0.00	64.80	1	5,518	0.02%
2018/11/29	0	0.00	47	64.58	64.40	-47	5,512	-0.85%
2018/11/28	0	0.00	1	63.50	64.80	-1	5,469	-0.02%
2018/11/16	0	0.00	1	62.80	62.80	-1	5,717	-0.02%
2018/11/15	3	61.30	2	61.70	62.30	1	5,751	0.02%
2018/11/07	5	61.36	7	60.97	62.30	-2	5,774	-0.03%
2018/11/05	21	58.85	20	59.55	61.90	1	5,828	0.02%
2018/10/26	17	49.27	2	49.75	49.90	15	5,844	0.26%
2018/10/25	22	49.62	0	0.00	49.50	22	5,769	0.38%
2018/10/24	1	53.90	0	0.00	55.00	1	5,665	0.02%
2018/10/22	20	57.50	20	58.00	58.40	0	5,632	0.00%
2018/10/19	0	0.00	4	59.25	59.70	-4	5,642	-0.07%
2018/10/18	2	58.50	0	0.00	57.20	2	5,681	0.04%
2018/10/17	10	59.00	16	59.00	59.80	-6	5,735	-0.10%
2018/10/15	0	0.00	3	55.80	57.30	-3	5,687	-0.05%
2018/10/12	1	55.40	1	55.70	57.30	0	5,717	0.00%
2018/10/11	3	54.23	3	54.80	54.00	0	5,740	0.00%
2018/10/09	17	59.82	7	59.53	60.00	10	5,686	0.18%
2018/10/08	10	61.46	1	62.10	61.00	9	5,598	0.16%
2018/10/05	3	62.23	0	0.00	62.80	3	5,535	0.05%
2018/10/04	2	66.40	1	67.40	65.70	1	5,473	0.02%
2018/10/03	0	0.00	1	70.00	68.00	-1	5,451	-0.02%
2018/09/26	0	0.00	0	68.80	68.50	0	5,465	0.00%
2018/09/25	1	68.90	0	0.00	68.80	1	5,523	0.02%
2018/09/21	0	0.00	2	68.80	70.30	-2	5,532	-0.04%
2018/09/20	0	0.00	11	66.24	66.70	-11	5,466	-0.20%
2018/09/18	0	0.00	10	64.90	64.00	-10	5,493	-0.18%
2018/09/13	10	61.60	0	0.00	63.30	10	5,329	0.19%
2018/09/11	1	64.20	4	65.78	64.70	-3	5,282	-0.06%
2018/09/10	20	64.95	3	64.73	64.70	17	5,271	0.32%
2018/09/05	1	72.10	0	0.00	72.40	1	5,544	0.02%
2018/08/29	1	75.30	1	74.90	75.50	0	5,472	0.00%
2018/08/24	10	70.89	10	71.31	70.80	0	5,337	0.00%
2018/08/16	0	0.00	2	73.45	75.00	-2	5,361	-0.04%
2018/08/15	1	75.80	0	0.00	74.10	1	5,321	0.02%
2018/08/14	0.5	76.70	0	0.00	76.70	0.5	5,289	0.01%
2018/08/13	1	79.50	0	0.00	76.90	1	5,262	0.02%
2018/08/08	0	0.00	16	79.45	83.10	-16	4,918	-0.33%
2018/08/07	0	0.00	21	76.87	76.50	-21	4,710	-0.45%
2018/08/06	17	76.81	3	78.80	75.40	14	4,659	0.30%
2018/08/03	0	0.00	6	76.47	77.00	-6	4,591	-0.13%
2018/08/02	6	74.22	2	74.70	73.70	4	4,537	0.09%
2018/08/01	4	77.77	6	78.67	77.60	-2	4,507	-0.04%
2018/07/31	9	77.61	1	77.90	78.00	8	4,434	0.18%
2018/07/30	6	75.00	12	77.21	77.20	-6	4,391	-0.14%
2018/07/27	41	74.21	44	74.59	75.00	-3	4,377	-0.07%
2018/07/26	12	75.16	0	0.00	76.10	12	4,377	0.27%
2018/07/25	29	76.30	10	76.21	76.50	19	4,318	0.44%
2018/07/24	5	74.08	2	74.75	73.70	3	4,246	0.07%
2018/07/23	0	0.00	15	69.80	70.10	-15	4,160	-0.36%
2018/07/18	5	71.36	5	69.10	69.00	0	4,088	0.00%
2018/07/16	15	69.90	0	0.00	69.50	15	4,021	0.37%
2018/07/05	0	0.00	2	66.05	66.00	-2	3,880	-0.05%
2018/07/04	1	68.60	1	68.70	69.00	0	3,883	0.00%
2018/07/03	2	67.85	0	0.00	69.00	2	3,887	0.05%
2018/07/02	1	69.00	1	69.80	69.80	0	3,864	0.00%
2018/06/29	1	68.70	1	69.80	69.80	0	3,866	0.00%
2018/06/28	1	68.20	0	0.00	68.20	1	3,921	0.03%
2018/06/26	0	0.00	3	69.87	70.00	-3	4,039	-0.07%
2018/06/25	0	0.00	2	69.10	69.00	-2	4,044	-0.05%
2018/06/19	0	0.00	5	68.00	66.00	-5	3,962	-0.13%
2018/06/13	5	71.30	2	71.30	70.40	3	3,608	0.08%
2018/06/12	2	67.40	0	0.00	67.20	2	3,365	0.06%
2018/05/30	0	0.00	2	65.90	64.50	-2	3,035	-0.07%
2018/05/11	0	0.00	16	62.74	63.30	-16	3,223	-0.50%
2018/05/03	0	0.00	1	61.00	60.90	-1	3,306	-0.03%
2018/05/02	3	60.90	0	0.00	61.00	3	3,305	0.09%
2018/04/27	2	59.80	0	0.00	60.30	2	3,345	0.06%
2018/04/26	15	61.20	0	0.00	59.50	15	3,361	0.45%
2018/04/24	0	0.00	25	62.40	60.60	-25	3,501	-0.71%
2018/04/19	2	64.20	0	0.00	64.80	2	3,725	0.05%
2018/04/18	20	64.09	15	64.04	64.20	5	3,716	0.13%
2018/04/16	0	0.00	1	63.00	63.20	-1	3,706	-0.03%
2018/04/11	20	64.33	0	0.00	64.00	20	3,777	0.53%
2018/03/31	5	67.50	31	67.34	67.00	-26	3,746	-0.69%
2018/03/30	25	67.10	28	67.16	66.90	-3	3,619	-0.08%
2018/03/29	4	64.20	0	0.00	63.50	4	3,427	0.12%
2018/03/22	25	65.00	0.3	64.40	64.60	24.7	3,301	0.75%
2018/03/14	0	0.00	15	64.20	63.70	-15	3,455	-0.43%
2018/03/13	0	0.00	5	64.20	64.30	-5	3,538	-0.14%
2018/03/12	0	0.00	2	64.60	64.10	-2	3,642	-0.05%
2018/03/09	0	0.00	3	63.50	64.00	-3	3,665	-0.08%
2018/03/08	8	63.78	0	0.00	63.80	8	3,727	0.21%
2018/03/05	15	60.50	0	0.00	61.00	15	3,814	0.39%
2018/03/02	1	60.30	0	0.00	60.50	1	3,843	0.03%
2018/02/27	3	61.30	0	0.00	61.00	3	3,851	0.08%
2018/02/26	0	0.00	25	62.80	63.00	-25	3,867	-0.65%
2018/02/12	5	63.40	0	0.00	62.90	5	4,408	0.11%
2018/02/09	10	62.00	1	63.80	64.10	9	4,425	0.20%
2018/02/08	0	0.00	3	62.10	61.60	-3	4,361	-0.07%
2018/02/07	10	61.85	0	0.00	59.70	10	4,347	0.23%
2018/02/06	4	59.88	0	0.00	60.20	4	4,368	0.09%
2018/02/05	0	0.00	15	63.00	63.50	-15	4,307	-0.35%
2018/01/31	5	65.80	0	0.00	65.80	5	4,468	0.11%
2018/01/30	0	0.00	0.6	64.80	64.80	-0.6	4,403	-0.01%
2018/01/25	10	66.60	0	0.00	64.80	10	4,320	0.23%
2018/01/19	0	0.00	15	69.60	68.10	-15	4,250	-0.35%
2018/01/15	15	62.87	0	0.00	62.70	15	3,776	0.40%
2018/01/02	0	0.00	10	65.10	63.00	-10	3,575	-0.28%