世界 (5347)-群益金鼎-海山券商分點個股進出

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

世界

(5347)

可現股當沖

股價
118.5
漲跌
▼3.0
漲幅
-2.47%
成交量
12,243張
產業
上櫃半導體類股
1094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－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/06/21	8	122.69	2	122.00	122.50	6	17,539	0.03%
2024/06/20	38	127.26	5	126.50	126.50	33	17,736	0.19%
2024/06/19	9	124.94	74	125.81	127.00	-65	17,780	-0.37%
2024/06/18	3	118.33	76.1	119.24	121.50	-73.1	18,085	-0.40%
2024/06/17	0	0.00	1	111.00	111.00	-1	18,598	-0.01%
2024/06/14	29	111.28	2	111.25	110.00	27	18,850	0.14%
2024/06/13	13	117.12	7.1	120.10	114.50	5.9	18,851	0.03%
2024/06/12	17	110.91	73	112.68	115.50	-56	18,704	-0.30%
2024/06/11	13	110.50	9	111.11	112.50	4	19,188	0.02%
2024/06/07	6	107.75	7	109.64	111.00	-1	19,416	-0.01%
2024/06/06	26.1	102.38	25	104.52	105.50	1.1	18,899	0.01%
2024/06/04	4	103.63	4	104.00	103.00	0	18,149	0.00%
2024/06/03	14	102.29	10	103.60	103.50	4	17,826	0.02%
2024/05/31	6	107.00	7	107.14	107.50	-1	17,224	-0.01%
2024/05/30	27	103.52	27.2	104.85	106.50	-0.2	16,598	0.00%
2024/05/29	13	103.43	20	103.26	101.00	-7	16,069	-0.04%
2024/05/28	9	100.00	4	100.13	99.90	5	15,609	0.03%
2024/05/27	1	103.50	2	103.25	101.00	-1	15,556	-0.01%
2024/05/24	0	0.00	2	101.00	100.50	-2	15,545	-0.01%
2024/05/22	2	103.00	9	102.00	101.00	-7	15,393	-0.05%
2024/05/21	7	98.14	2	99.05	98.90	5	15,219	0.03%
2024/05/20	1	97.61	10	98.49	98.90	-9	15,157	-0.06%
2024/05/17	1	97.90	14	97.56	98.20	-13	15,014	-0.09%
2024/05/16	7	95.29	39	95.84	96.00	-32	14,829	-0.22%
2024/05/15	2	93.05	1	92.80	92.10	1	14,586	0.01%
2024/05/14	0	0.00	2	92.15	92.10	-2	14,614	-0.01%
2024/05/13	1	91.00	5.4	92.83	92.90	-4.4	14,693	-0.03%
2024/05/10	3	90.30	7	91.11	92.00	-4	14,685	-0.03%
2024/05/09	2	89.40	1	89.40	89.10	1	14,594	0.01%
2024/05/08	3	91.10	1	92.00	91.00	2	14,585	0.01%
2024/05/07	0	0.00	5	92.34	93.20	-5	14,477	-0.03%
2024/05/03	4	93.08	2	92.25	92.80	2	14,275	0.01%
2024/05/02	8	92.23	62	91.85	93.90	-54	14,054	-0.38%
2024/04/30	13	86.39	4	87.13	86.00	9	13,191	0.07%
2024/04/29	2	86.80	24	86.21	88.60	-22	13,068	-0.17%
2024/04/26	2	83.65	4	83.55	83.00	-2	12,848	-0.02%
2024/04/25	1	83.90	2	84.00	83.30	-1	13,003	-0.01%
2024/04/24	0	0.00	21	84.45	85.40	-21	13,050	-0.16%
2024/04/23	4	81.90	3	82.20	82.30	1	12,963	0.01%
2024/04/22	6	80.65	3	81.03	81.20	3	12,978	0.02%
2024/04/19	24.2	82.21	12	82.08	81.20	12.2	12,842	0.10%
2024/04/18	3	85.07	5	85.64	86.30	-2	12,613	-0.02%
2024/04/17	1	84.30	0	0.00	84.70	1	12,497	0.01%
2024/04/16	6	83.02	7	83.56	83.10	-1	12,400	-0.01%
2024/04/15	9	85.32	0	0.00	84.90	9	12,279	0.07%
2024/04/12	5	87.68	2	87.90	87.70	3	12,146	0.02%
2024/04/11	1	86.90	14	87.29	88.00	-13	12,086	-0.11%
2024/04/10	3	86.70	0	0.00	86.90	3	11,971	0.03%
2024/04/09	8	86.94	13	87.38	87.10	-5	11,937	-0.04%
2024/04/08	2	85.40	8	85.83	86.10	-6	11,879	-0.05%
2024/04/03	1	83.91	0	0.00	85.00	1	11,878	0.01%
2024/04/02	2	85.25	2	85.50	84.80	0	11,948	0.00%
2024/04/01	6	84.80	2	85.20	84.60	4	12,193	0.03%
2024/03/29	8	84.61	7	85.03	85.50	1	12,083	0.01%
2024/03/28	7	85.84	7	85.83	84.80	0	11,766	0.00%
2024/03/27	5	85.06	4	85.83	86.20	1	11,713	0.01%
2024/03/26	25.1	85.24	18	84.62	85.10	7.1	11,645	0.06%
2024/03/25	15	86.51	12	86.23	86.30	3	11,427	0.03%
2024/03/22	16.5	87.68	11	87.31	87.90	5.5	11,365	0.05%
2024/03/21	8	89.86	13	90.26	89.80	-5	10,946	-0.05%
2024/03/20	39.1	90.07	21	89.34	89.70	18.1	10,714	0.17%
2024/03/19	27	89.21	63	88.90	90.80	-36	10,121	-0.36%
2024/03/18	41	85.15	9	85.56	84.80	32	9,386	0.34%
2024/03/15	27	83.99	3	83.37	83.90	24	9,116	0.26%
2024/03/14	117	82.25	20	82.22	82.40	97	8,838	1.10%	大買/
2024/03/13	49	83.93	70.1	84.23	82.70	-21	8,627	-0.24%
2024/03/12	7	78.86	76.3	79.12	81.20	-69.3	7,739	-0.90%
2024/03/11	2	73.45	0	0.00	73.90	2	7,115	0.03%
2024/03/08	16	75.11	11	74.95	74.20	5	7,449	0.07%
2024/03/07	2	73.00	10	73.30	73.10	-8	7,395	-0.11%
2024/03/06	0	72.80	1	72.80	72.80	-1	7,738	-0.01%
2024/03/05	6.1	72.95	44	73.00	72.60	-37.9	8,252	-0.46%
2024/03/04	4	73.30	3	73.53	73.50	1	8,703	0.01%
2024/03/01	0	73.10	7	73.04	72.60	-7	9,179	-0.08%
2024/02/29	18	71.74	0	0.00	72.20	18	9,902	0.18%
2024/02/27	50	72.39	4	72.78	72.00	46	10,878	0.42%
2024/02/26	8	72.48	0	0.00	72.20	8	11,785	0.07%
2024/02/23	4	73.65	11	73.63	72.90	-7	12,337	-0.06%
2024/02/22	1	73.90	0	0.00	73.80	1	12,910	0.01%
2024/02/21	2	73.55	0	0.00	73.50	2	13,364	0.02%
2024/02/20	1	74.60	2	74.85	74.30	-1	13,533	-0.01%
2024/02/19	0	0.00	6	75.02	75.30	-6	13,646	-0.04%
2024/02/16	3	74.10	2	74.85	74.80	1	13,746	0.01%
2024/02/15	1	73.21	4	73.23	73.90	-3	13,852	-0.02%
2024/02/05	9	72.96	47	73.49	73.50	-38	13,811	-0.28%
2024/02/02	47	72.61	1	73.50	72.60	46	13,767	0.33%
2024/02/01	5	72.76	1	72.60	72.50	4	14,010	0.03%
2024/01/31	1	72.90	5	73.84	73.50	-4	14,280	-0.03%
2024/01/30	3.1	73.55	10	74.00	73.10	-6.9	14,228	-0.05%
2024/01/29	0.1	74.71	0	0.00	74.70	0.1	14,265	0.00%
2024/01/26	2	75.40	0	0.00	74.80	2	14,319	0.01%
2024/01/25	1	76.00	35	76.08	76.30	-34	14,328	-0.24%
2024/01/24	0	75.10	1	75.00	75.00	-1	14,305	-0.01%
2024/01/23	0	74.80	4	74.85	74.90	-4	14,351	-0.03%
2024/01/22	3	73.64	1	74.00	73.50	2	14,345	0.01%
2024/01/19	7	74.69	2	75.45	74.40	5	14,281	0.04%
2024/01/18	4	73.20	0	0.00	72.70	4	14,140	0.03%
2024/01/17	33	73.82	15	73.91	73.90	18	14,076	0.13%
2024/01/16	19	75.98	43	75.50	76.00	-24	13,957	-0.17%
2024/01/15	1	77.50	0	0.00	77.80	1	13,883	0.01%
2024/01/12	10	77.66	0	0.00	77.50	10	13,946	0.07%
2024/01/11	0	79.10	0	0.00	79.40	0	13,921	0.00%
2024/01/10	3	78.93	11	78.45	79.10	-8	14,007	-0.06%
2024/01/09	15	78.43	6	78.50	78.60	9	14,064	0.06%
2024/01/08	3	78.43	2	78.40	78.10	1	14,142	0.01%
2024/01/05	11	78.92	1	79.70	78.60	10	14,333	0.07%
2024/01/04	3	78.50	0	0.00	78.50	3	14,439	0.02%
2024/01/03	18	78.26	0	0.00	78.30	18	14,488	0.12%
2024/01/02	6	80.42	1.1	81.60	79.70	4.9	14,447	0.03%
2023/12/29	5	81.18	12	80.90	81.50	-7	14,443	-0.05%
2023/12/28	55	80.99	3	80.83	81.10	52	14,403	0.36%
2023/12/27	32.1	79.93	20	79.96	81.00	12.1	14,295	0.08%
2023/12/26	0	78.40	5	78.50	78.50	-5	14,049	-0.04%
2023/12/25	0	78.30	0	0.00	78.00	0	14,090	0.00%
2023/12/22	2	77.70	2	78.00	78.20	0	14,148	0.00%
2023/12/21	25	77.34	0	0.00	77.40	25	14,130	0.18%
2023/12/20	2	78.00	2	77.60	78.20	0	14,140	0.00%
2023/12/19	10	77.23	2	76.80	77.20	8	14,108	0.06%
2023/12/18	1	78.70	1	78.60	78.90	0	13,998	0.00%
2023/12/15	2	79.90	3	80.20	79.80	-1	13,984	-0.01%
2023/12/14	2	79.50	1	79.40	80.00	1	13,921	0.01%
2023/12/13	6	79.67	3	79.83	79.40	3	13,861	0.02%
2023/12/12	2	79.20	6	79.08	79.60	-4	13,775	-0.03%
2023/12/11	3	78.80	2	78.40	78.60	1	13,729	0.01%
2023/12/08	3	78.67	1	78.90	78.70	2	13,717	0.01%
2023/12/07	8	78.21	5	78.52	77.70	3	13,677	0.02%
2023/12/06	5	77.76	0	0.00	77.50	5	13,573	0.04%
2023/12/05	17	78.67	10.4	78.45	77.80	6.6	13,430	0.05%
2023/12/04	5	80.60	16	81.20	80.90	-11	13,054	-0.08%
2023/12/01	6	78.20	7	78.89	78.90	-1	12,759	-0.01%
2023/11/30	13	80.12	3	80.40	79.80	10	12,367	0.08%
2023/11/29	16	80.58	27	80.95	79.50	-11	11,940	-0.09%
2023/11/28	26	80.20	6	79.98	79.10	20	11,527	0.17%
2023/11/27	25.1	81.85	54.2	80.78	79.70	-29.1	11,025	-0.26%
2023/11/24	16.6	86.34	18	86.37	85.50	-1.4	10,300	-0.01%
2023/11/23	18	84.02	38.9	84.00	83.40	-20.9	9,265	-0.23%
2023/11/22	15.2	80.63	31	80.43	81.10	-15.9	8,342	-0.19%
2023/11/21	9.7	79.48	78	79.19	78.70	-68.3	7,853	-0.87%
2023/11/20	4	77.63	25.3	77.38	78.00	-21.3	7,333	-0.29%
2023/11/17	7.3	73.49	7	73.41	73.80	0.3	6,902	0.00%
2023/11/16	0	0.00	5	72.30	72.90	-5	6,770	-0.07%
2023/11/15	1	71.40	6	71.50	71.60	-5	6,740	-0.07%
2023/11/14	2	70.60	10	70.90	71.20	-8	6,718	-0.12%
2023/11/13	8	68.74	2	68.80	68.90	6	6,563	0.09%
2023/11/10	8	67.99	1	67.40	68.10	7	6,522	0.11%
2023/11/09	4	67.78	4	68.63	67.50	0	6,437	0.00%
2023/11/08	22	69.05	0	0.00	69.70	22	6,160	0.36%
2023/11/07	1	72.50	0	0.00	72.70	1	5,856	0.02%
2023/11/03	1	71.80	0	0.00	72.20	1	5,838	0.02%
2023/11/02	0	0.00	20	72.20	72.90	-20	5,827	-0.34%
2023/11/01	0	71.10	0	0.00	71.60	0	5,822	0.00%
2023/10/31	21	70.60	1	70.50	70.10	20	5,846	0.34%
2023/10/30	2	70.45	0	0.00	70.40	2	5,916	0.03%
2023/10/27	0	72.00	0	0.00	71.80	0	5,922	0.00%
2023/10/26	35	72.43	0	0.00	71.30	35	5,970	0.59%
2023/10/23	0	0.00	1	73.20	73.00	-1	5,894	-0.02%
2023/10/20	6	73.60	0	0.00	73.60	6	5,910	0.10%
2023/10/18	0	0.00	4	74.85	74.00	-4	5,959	-0.07%
2023/10/17	1	74.80	14	74.84	74.50	-13	5,934	-0.22%
2023/10/16	25	73.83	2	74.60	72.70	23	5,903	0.39%
2023/10/13	1	74.60	20	74.81	75.40	-19	5,828	-0.33%
2023/10/12	3	73.70	21	72.05	74.20	-18	5,629	-0.32%
2023/10/11	3	70.83	20	70.30	70.80	-17	5,533	-0.31%
2023/10/05	22	71.61	7	71.86	71.90	15	5,494	0.27%
2023/10/04	0	0.00	1	69.30	70.00	-1	5,403	-0.02%
2023/10/03	2	69.00	0	0.00	69.10	2	5,410	0.04%
2023/10/02	0	0.00	0	68.90	69.10	0	5,492	0.00%
2023/09/26	25	68.46	0	0.00	68.00	25	5,588	0.45%
2023/09/25	0	0.00	1	69.50	69.50	-1	5,608	-0.02%
2023/09/22	7	68.43	0	0.00	69.00	7	5,638	0.12%
2023/09/21	0	69.60	16	69.59	69.60	-16	5,642	-0.28%
2023/09/20	2	70.15	0	0.00	69.30	2	5,655	0.04%
2023/09/19	2	70.55	0	0.00	70.40	2	5,661	0.04%
2023/09/18	7	71.29	0	0.00	71.20	7	5,684	0.12%
2023/09/15	4	71.95	0	0.00	72.00	4	5,699	0.07%
2023/09/14	4	71.83	11	71.85	71.80	-7	5,719	-0.12%
2023/09/13	35	71.92	0	0.00	71.40	35	5,692	0.61%
2023/09/12	0	70.80	11	70.55	71.30	-11	5,705	-0.19%
2023/09/07	12	70.32	0	0.00	69.90	12	5,671	0.21%
2023/09/06	3	70.33	25	70.38	70.30	-22	5,635	-0.39%
2023/09/04	0	0.00	1	71.00	70.80	-1	5,597	-0.02%
2023/09/01	1	69.90	1	69.90	69.60	0	5,535	0.00%
2023/08/31	6	68.80	0	0.00	68.30	6	5,478	0.11%
2023/08/29	6	68.35	0	0.00	68.50	6	5,443	0.11%
2023/08/28	18	68.75	3	68.30	68.30	15	5,436	0.28%
2023/08/25	11	67.75	3	67.67	67.80	8	5,384	0.15%
2023/08/24	2	68.50	2	69.00	68.80	0	5,302	0.00%
2023/08/23	1	68.70	1	68.40	68.40	0	5,261	0.00%
2023/08/22	2	68.50	1	68.50	68.50	1	5,304	0.02%
2023/08/21	1	68.70	0	0.00	68.70	1	5,228	0.02%
2023/08/18	1	71.00	2	70.70	70.40	-1	5,102	-0.02%
2023/08/17	1	71.30	3	70.40	71.30	-2	4,993	-0.04%
2023/08/16	0	71.20	1	71.30	71.20	-1	4,970	-0.02%
2023/08/15	2	72.10	0	0.00	71.80	2	4,949	0.04%
2023/08/14	2	72.30	1	71.90	72.00	1	4,985	0.02%
2023/08/11	4	73.33	0	0.00	72.60	4	4,947	0.08%
2023/08/10	0	73.50	0	0.00	74.00	0	4,956	0.00%
2023/08/09	0	0.00	2	74.40	74.30	-2	4,846	-0.04%
2023/08/08	2	75.50	2	76.10	74.60	0	4,848	0.00%
2023/08/07	5	75.28	2	75.55	75.80	3	4,785	0.06%
2023/08/04	2	75.40	1	75.50	75.50	1	4,756	0.02%
2023/08/02	6	75.97	0	0.00	75.70	6	4,685	0.13%
2023/08/01	2	78.50	2	78.00	78.40	0	4,539	0.00%
2023/07/31	31	77.19	2	77.45	77.30	29	4,481	0.65%
2023/07/28	4	77.28	1	77.10	77.20	3	4,496	0.07%
2023/07/27	2	76.35	2	76.40	76.70	0	4,521	0.00%
2023/07/26	3	75.97	0	0.00	75.60	3	4,515	0.07%
2023/07/25	1	77.10	0	77.10	77.00	1	4,505	0.02%
2023/07/21	3	77.84	0	0.00	78.00	3	4,464	0.07%
2023/07/20	1	80.00	0	0.00	80.20	1	4,399	0.02%
2023/07/19	0	81.68	4	81.40	80.00	-4	4,371	-0.09%
2023/07/17	1	81.40	2	82.10	81.30	-1	4,426	-0.02%
2023/07/14	6	80.72	0	0.00	80.80	6	4,500	0.13%
2023/07/13	5	79.36	0	0.00	79.70	5	4,465	0.11%
2023/07/12	6	80.27	0	0.00	80.00	6	4,442	0.14%
2023/07/10	1	80.01	0	0.00	80.00	1	4,428	0.02%
2023/07/07	2	80.61	0	0.00	80.50	2	4,407	0.05%
2023/07/06	0	82.90	0	0.00	83.50	0	4,317	0.00%
2023/07/05	2	84.11	0	0.00	83.70	2	4,229	0.05%
2023/07/04	1	87.80	2.2	88.31	88.30	-1.2	4,126	-0.03%
2023/06/30	0	0.00	2	86.55	88.00	-2	4,064	-0.05%
2023/06/29	0	86.60	0	0.00	86.10	0	4,041	0.00%
2023/06/28	1	87.30	0	0.00	86.20	1	4,087	0.02%
2023/06/26	1	87.50	0	0.00	87.00	1	4,165	0.02%
2023/06/20	0	88.70	0	0.00	88.10	0	4,293	0.00%
2023/06/19	0	89.85	0	0.00	89.30	0	4,273	0.00%
2023/06/16	3	91.37	0	0.00	90.30	3	4,285	0.07%
2023/06/15	1	92.90	0	0.00	92.90	1	4,260	0.02%
2023/06/14	0	0.00	1	92.60	92.90	-1	4,374	-0.02%
2023/06/13	1	92.50	1	93.30	92.50	0	4,360	0.00%
2023/06/08	0	0.00	2	93.00	93.00	-2	4,341	-0.05%
2023/06/07	1	94.80	3	94.67	94.80	-2	4,381	-0.05%
2023/06/06	0	0.00	10	91.10	91.30	-10	4,377	-0.23%
2023/06/02	1	91.90	0	0.00	91.90	1	4,363	0.02%
2023/06/01	0	0.00	1	92.60	91.60	-1	4,368	-0.02%
2023/05/31	1	93.00	1	93.20	92.90	0	4,405	0.00%
2023/05/29	2	95.05	2	94.15	94.10	0	4,419	0.00%
2023/05/26	6	92.97	9	92.90	92.80	-3	4,503	-0.07%
2023/05/25	1	90.00	0	0.00	90.40	1	4,492	0.02%
2023/05/24	3	90.60	2	90.10	90.20	1	4,683	0.02%
2023/05/18	10	90.80	5	91.40	90.80	5	4,914	0.10%
2023/05/16	10	90.80	0	0.00	90.30	10	5,100	0.20%
2023/05/10	6	89.83	0	0.00	89.20	6	5,463	0.11%
2023/05/09	0	0.00	2	89.85	90.00	-2	5,507	-0.04%
2023/05/05	0.1	90.00	0	0.00	89.70	0.1	5,685	0.00%
2023/05/04	0.1	87.90	0	0.00	89.30	0.1	5,810	0.00%
2023/05/03	4	88.70	3	88.20	88.20	1	5,880	0.02%
2023/05/02	3	87.30	0	0.00	87.50	3	6,204	0.05%
2023/04/28	0	0.00	5	87.10	86.70	-5	6,490	-0.08%
2023/04/27	0	86.40	0	0.00	85.60	0	6,575	0.00%
2023/04/26	6	85.75	0	0.00	85.50	6	6,624	0.09%
2023/04/25	2	88.80	2	89.00	87.00	0	6,709	0.00%
2023/04/24	3	89.30	0	0.00	88.90	3	6,824	0.04%
2023/04/21	5	90.10	0	0.00	90.20	5	6,869	0.07%
2023/04/20	0	91.00	0	0.00	90.30	0	6,978	0.00%
2023/04/19	8	92.09	6	90.90	90.90	2	7,214	0.03%
2023/04/18	1	92.11	0	0.00	92.10	1	7,596	0.01%
2023/04/17	0	93.93	0	0.00	93.80	0	7,735	0.00%
2023/04/14	1	94.00	0	0.00	94.60	1	7,735	0.01%
2023/04/13	0	0.00	1	94.10	94.00	-1	7,704	-0.01%
2023/04/12	1	94.30	0	0.00	94.30	1	7,684	0.01%
2023/04/11	4	94.43	15	94.80	94.90	-11	7,706	-0.14%
2023/04/10	3	95.13	0	0.00	94.60	3	7,762	0.04%
2023/04/07	2	95.90	0	0.00	95.70	2	7,768	0.03%
2023/04/06	0.1	96.20	0	0.00	95.90	0.1	7,777	0.00%
2023/03/30	1	97.40	12.1	96.53	97.50	-11.1	7,815	-0.14%
2023/03/29	11	98.55	0	0.00	96.00	11	7,814	0.14%
2023/03/28	0	0.00	1	97.80	98.90	-1	7,825	-0.01%
2023/03/27	1.1	99.46	2	100.00	99.00	-0.9	7,922	-0.01%
2023/03/23	11	97.99	6	97.70	98.00	5	7,842	0.06%
2023/03/22	6	95.15	1	94.60	94.20	5	7,774	0.06%
2023/03/20	0	0.00	5	95.40	94.60	-5	7,920	-0.06%
2023/03/17	2	95.20	2	94.95	95.90	0	7,928	0.00%
2023/03/15	1	92.10	0	0.00	91.50	1	7,893	0.01%
2023/03/10	0	0.00	6	92.07	91.70	-6	7,997	-0.08%
2023/03/09	3	95.90	1	94.30	93.90	2	8,118	0.02%
2023/03/08	0	0.00	2	94.70	94.80	-2	8,138	-0.02%
2023/03/06	0	0.00	1	94.50	94.30	-1	8,136	-0.01%
2023/03/03	0	0.00	0	93.20	91.60	0	8,105	0.00%
2023/03/02	1	92.60	1	91.90	92.60	0	8,090	0.00%
2023/03/01	1	90.64	0	0.00	93.40	1	8,175	0.01%
2023/02/24	5	94.68	3	93.13	92.50	2	8,181	0.02%
2023/02/23	0	92.90	0	0.00	93.40	0	8,204	0.00%
2023/02/22	1	90.70	10	93.20	91.70	-9	8,356	-0.11%
2023/02/21	10	95.10	0	0.00	95.00	10	8,345	0.12%
2023/02/20	1	93.40	0	0.00	93.50	1	8,479	0.01%
2023/02/17	4	92.23	3	92.03	92.40	1	8,752	0.01%
2023/02/16	3	92.90	31	93.19	92.70	-28	8,847	-0.32%
2023/02/15	7	93.31	3	93.93	92.40	4	9,097	0.04%
2023/02/14	11	96.85	0	0.00	97.20	11	9,016	0.12%
2023/02/13	3	95.37	2	96.15	96.80	1	9,109	0.01%
2023/02/10	3	97.60	25	98.56	98.70	-22	9,040	-0.24%
2023/02/09	6	95.60	0	0.00	95.50	6	8,938	0.07%
2023/02/08	21	97.50	1	97.30	95.70	20	8,956	0.22%
2023/02/07	2	94.65	6	93.92	95.30	-4	8,863	-0.05%
2023/02/06	6	94.67	0	0.00	93.60	6	9,066	0.07%
2023/02/03	1	96.80	5	96.56	96.60	-4	9,038	-0.04%
2023/02/02	5	97.56	1	98.10	96.80	4	9,008	0.04%
2023/02/01	1	97.60	1	97.20	97.20	0	8,912	0.00%
2023/01/31	28	98.15	3	96.90	99.70	25	8,795	0.28%
2023/01/30	0	0.00	34	100.07	101.00	-34	8,464	-0.40%
2023/01/17	0	0.00	6	91.88	92.00	-6	8,194	-0.07%
2023/01/16	0	0.00	3	89.17	89.30	-3	8,114	-0.04%
2023/01/13	2	88.55	0	0.00	88.20	2	8,124	0.02%
2023/01/12	10	88.80	0	0.00	90.00	10	8,014	0.12%
2023/01/11	20	92.70	0	0.00	92.60	20	7,883	0.25%
2023/01/10	8	93.01	12	92.02	91.70	-4	7,836	-0.05%
2023/01/09	9	92.07	11	92.52	93.40	-2	7,676	-0.03%
2023/01/06	11	89.63	95	90.44	90.80	-84	7,420	-1.13%
2023/01/05	4	85.15	10	84.44	84.80	-6	6,972	-0.09%
2023/01/03	5	79.80	3	79.70	80.00	2	6,966	0.03%
2022/12/29	1	76.70	1	76.30	77.80	0	6,994	0.00%
2022/12/28	4	78.05	3	77.70	77.80	1	7,004	0.01%
2022/12/27	10	81.60	0	0.00	81.10	10	6,983	0.14%
2022/12/23	3	81.33	1	81.10	81.50	2	7,006	0.03%
2022/12/20	2	83.15	2	81.70	81.30	0	7,064	0.00%
2022/12/13	2	85.65	12	84.88	83.80	-10	7,106	-0.14%
2022/12/12	0	0.00	35	81.40	83.90	-35	7,001	-0.50%
2022/12/09	1	82.30	1	83.50	83.20	0	6,948	0.00%
2022/12/08	2	82.85	2	83.30	82.90	0	6,914	0.00%
2022/12/07	0	0.00	1	84.20	83.30	-1	6,902	-0.01%
2022/12/02	1	87.00	1	86.80	86.80	0	6,936	0.00%
2022/12/01	17	86.38	8	85.30	87.10	9	6,920	0.13%
2022/11/29	10	83.45	0	0.00	83.30	10	6,734	0.15%
2022/11/25	1	83.30	1	84.70	83.90	0	6,770	0.00%
2022/11/24	0	0.00	2	84.00	84.40	-2	6,781	-0.03%
2022/11/23	13	84.09	5	84.30	83.20	8	6,779	0.12%
2022/11/22	22	84.21	1	84.00	83.50	21	6,750	0.31%
2022/11/21	7	85.57	8	84.86	83.70	-1	6,762	-0.01%
2022/11/18	9	89.19	0	0.00	88.10	9	6,627	0.14%
2022/11/17	6	85.60	7	87.64	90.70	-1	6,483	-0.02%
2022/11/16	13	87.63	8	86.75	87.20	5	6,395	0.08%
2022/11/15	8	84.49	17	84.46	85.50	-9	6,169	-0.15%
2022/11/14	7	81.10	3	81.80	80.80	4	5,930	0.07%
2022/11/11	16	79.36	84	78.75	80.90	-68	5,877	-1.16%
2022/11/10	0	0.00	14	72.89	74.10	-14	5,629	-0.25%
2022/11/09	9	70.76	7	72.03	73.00	2	5,590	0.04%
2022/11/08	8	69.01	13	68.98	69.10	-5	5,547	-0.09%
2022/11/07	6	66.13	3	67.17	67.50	3	5,611	0.05%
2022/11/04	3	64.73	4	65.23	65.30	-1	5,641	-0.02%
2022/11/03	3	65.20	3	65.60	65.10	0	5,632	0.00%
2022/11/02	20	65.11	9	65.67	66.00	11	5,664	0.19%
2022/11/01	2	67.50	4	68.13	68.10	-2	5,487	-0.04%
2022/10/31	1	65.00	1	65.90	66.40	0	5,609	0.00%
2022/10/28	2	64.20	2	64.55	64.10	0	5,730	0.00%
2022/10/25	2	63.10	2	62.90	62.60	0	6,094	0.00%
2022/10/24	0	0.00	6	65.52	64.80	-6	6,098	-0.10%
2022/10/21	0	0.00	1	63.30	63.50	-1	6,095	-0.02%
2022/10/19	0	0.00	7	63.71	62.70	-7	6,039	-0.12%
2022/10/18	1	63.10	0	0.00	63.00	1	6,072	0.02%
2022/10/17	0	0.00	5	62.28	63.70	-5	6,099	-0.08%
2022/10/14	0	0.00	3	63.40	63.50	-3	6,156	-0.05%
2022/10/13	4	61.00	4	60.98	60.30	0	6,187	0.00%
2022/10/11	1	63.70	1	61.80	61.00	0	6,153	0.00%
2022/10/07	4	67.53	0	0.00	66.80	4	6,176	0.06%
2022/10/06	5	68.48	2	68.60	68.80	3	6,221	0.05%
2022/10/05	1	69.10	2	69.00	68.50	-1	6,257	-0.02%
2022/10/04	0	0.00	2	66.45	67.30	-2	6,284	-0.03%
2022/10/03	3	65.20	2	65.60	65.10	1	6,301	0.02%
2022/09/30	0	0.00	1	65.00	65.00	-1	6,420	-0.02%
2022/09/29	3	63.67	0	0.00	63.50	3	6,543	0.05%
2022/09/28	2	64.05	6	64.47	63.30	-4	6,594	-0.06%
2022/09/27	9	64.63	3	65.07	65.00	6	6,635	0.09%
2022/09/26	6	65.52	7	64.93	64.40	-1	6,777	-0.01%
2022/09/23	1	68.00	0	0.00	68.00	1	6,817	0.01%
2022/09/22	7	68.20	1	69.00	68.00	6	6,930	0.09%
2022/09/21	11	69.35	7	69.53	69.80	4	6,932	0.06%
2022/09/20	3	72.30	2	73.00	72.20	1	6,749	0.01%
2022/09/19	13	73.28	2	72.60	72.50	11	6,756	0.16%
2022/09/16	5	74.20	3	73.83	73.10	2	6,796	0.03%
2022/09/15	3	74.87	2	75.40	75.40	1	6,849	0.01%
2022/09/14	10	73.32	2	73.55	73.80	8	6,947	0.12%
2022/09/13	17	75.29	4	75.30	75.50	13	6,951	0.19%
2022/09/12	3	75.60	11	75.95	75.00	-8	6,943	-0.12%
2022/09/08	1	72.00	6	73.68	74.00	-5	6,996	-0.07%
2022/09/07	3	72.17	4	72.00	71.80	-1	6,988	-0.01%
2022/09/06	1	72.20	3	72.47	71.80	-2	6,980	-0.03%
2022/09/05	4	71.08	0	0.00	71.50	4	7,060	0.06%
2022/09/02	5	72.32	5	72.28	72.00	0	7,206	0.00%
2022/09/01	4	72.70	2	72.60	72.50	2	7,189	0.03%
2022/08/31	2	72.65	3	74.03	74.40	-1	7,156	-0.01%
2022/08/30	8	72.88	3	73.37	73.30	5	7,145	0.07%
2022/08/29	3	73.10	0	0.00	73.20	3	7,129	0.04%
2022/08/26	20	76.80	3	76.83	76.60	17	7,096	0.24%
2022/08/25	3	74.87	12	74.70	75.00	-9	7,080	-0.13%
2022/08/24	7	75.99	1	75.20	75.20	6	7,171	0.08%
2022/08/23	7	74.84	0	0.00	74.20	7	7,223	0.10%
2022/08/19	2	75.15	3	75.40	75.00	-1	7,267	-0.01%
2022/08/18	12	75.95	3	76.00	76.00	9	7,292	0.12%
2022/08/17	6	77.60	30	76.70	77.20	-24	7,294	-0.33%
2022/08/16	1	76.10	3	76.20	76.20	-2	7,369	-0.03%
2022/08/15	4	78.13	13	78.27	78.20	-9	7,379	-0.12%
2022/08/12	5	75.00	5	75.36	76.60	0	7,295	0.00%
2022/08/11	6	73.73	4	73.85	73.90	2	7,205	0.03%
2022/08/10	5	70.58	6	70.52	70.40	-1	7,157	-0.01%
2022/08/09	37	72.65	1	72.20	72.00	36	7,132	0.50%
2022/08/08	3	74.27	8	73.89	73.40	-5	7,087	-0.07%
2022/08/05	5	75.16	2	75.70	74.90	3	7,031	0.04%
2022/08/04	19	72.28	6	71.97	73.00	13	6,886	0.19%
2022/08/03	7	69.01	13	69.20	69.70	-6	6,740	-0.09%
2022/08/02	8	67.98	0	0.00	68.20	8	6,575	0.12%
2022/08/01	6	71.40	0	0.00	70.70	6	6,525	0.09%
2022/07/29	3	72.10	1	72.90	72.00	2	6,510	0.03%
2022/07/28	12	72.39	0	0.00	72.10	12	6,509	0.18%
2022/07/27	4	71.10	2	71.55	72.10	2	6,491	0.03%
2022/07/26	6	71.23	6	70.70	71.00	0	6,483	0.00%
2022/07/25	3	73.27	0	0.00	72.80	3	6,465	0.05%
2022/07/22	10	76.50	0	0.00	75.20	10	6,496	0.15%
2022/07/21	0	0.00	1	75.50	75.90	-1	6,501	-0.02%
2022/07/20	1	74.30	1	75.00	73.50	0	6,451	0.00%
2022/07/19	1	71.90	1	72.70	72.90	0	6,424	0.00%
2022/07/18	1	72.80	0	0.00	73.00	1	6,453	0.02%
2022/07/15	2	72.40	3	72.83	73.10	-1	6,416	-0.02%
2022/07/14	0	0.00	4	70.13	70.90	-4	6,348	-0.06%
2022/07/13	2	69.55	3	69.73	68.90	-1	6,320	-0.02%
2022/07/12	2	67.65	0	0.00	67.90	2	6,267	0.03%
2022/07/11	1	73.00	1	72.00	71.30	0	6,257	0.00%
2022/07/08	13	71.18	11	72.00	71.80	2	6,256	0.03%
2022/07/07	3	68.10	10	69.17	69.70	-7	6,167	-0.11%
2022/07/06	2	66.75	2	67.60	65.30	0	6,078	0.00%
2022/07/05	7	70.14	4	69.70	69.10	3	6,028	0.05%
2022/07/04	5	67.16	5	67.26	67.50	0	5,980	0.00%
2022/07/01	7	74.19	48	75.55	73.30	-41	5,839	-0.70%
2022/06/30	5	77.12	7	78.27	76.80	-2	5,892	-0.03%
2022/06/29	10	80.04	8	80.73	79.90	2	5,768	0.03%
2022/06/28	1	82.90	0	0.00	82.80	1	5,701	0.02%
2022/06/27	2	85.15	2	85.90	85.00	0	5,706	0.00%
2022/06/24	4	83.45	3	83.90	83.10	1	5,673	0.02%
2022/06/23	2	83.25	2	83.75	83.00	0	5,631	0.00%
2022/06/22	8	87.10	2	85.40	83.70	6	5,546	0.11%
2022/06/21	2	89.85	0	0.00	89.40	2	5,431	0.04%
2022/06/20	0	90.50	1	89.80	89.10	-1	5,392	-0.02%
2022/06/17	6	90.40	0	0.00	90.60	6	5,349	0.11%
2022/06/16	1	96.70	2	93.85	93.00	-1	5,242	-0.02%
2022/06/15	0	0.00	8	96.44	95.50	-8	5,177	-0.15%
2022/06/14	4	95.05	0	0.00	96.50	4	5,245	0.08%
2022/06/13	10	96.30	1	96.00	95.60	9	5,217	0.17%
2022/06/10	2	101.75	0	0.00	101.50	2	5,137	0.04%
2022/06/08	1	102.50	1	103.00	103.00	0	5,149	0.00%
2022/06/07	1	101.50	0	0.00	101.50	1	5,202	0.02%
2022/06/06	1	101.50	1	103.50	102.50	0	5,222	0.00%
2022/06/02	2	101.00	0	0.00	101.00	2	5,241	0.04%
2022/06/01	8	104.31	9	104.50	103.50	-1	5,270	-0.02%
2022/05/31	46	104.12	18	106.11	107.00	28	5,238	0.53%
2022/05/30	0	0.00	5	101.06	103.50	-5	5,156	-0.10%
2022/05/27	4	98.10	0	0.00	98.20	4	5,112	0.08%
2022/05/26	6.2	98.92	5	98.16	97.40	1.2	5,127	0.02%
2022/05/25	2	99.65	1	99.10	101.00	1	5,078	0.02%
2022/05/24	18	101.69	10	100.00	99.80	8	5,092	0.16%
2022/05/19	1	104.00	1	104.50	106.50	0	4,918	0.00%
2022/05/18	0	0.00	1	109.00	107.50	-1	4,905	-0.02%
2022/05/17	0	0.00	2	106.25	107.00	-2	4,887	-0.04%
2022/05/16	2	105.75	3	104.50	104.50	-1	4,925	-0.02%
2022/05/11	2	102.00	0	0.00	102.00	2	5,200	0.04%
2022/05/09	14	101.01	10	99.50	99.50	4	5,337	0.07%
2022/05/06	0	0.00	1	107.50	107.50	-1	5,360	-0.02%
2022/04/29	0	0.00	1	105.00	105.50	-1	5,680	-0.02%
2022/04/28	0	0.00	2	103.25	103.50	-2	5,771	-0.03%
2022/04/27	3	97.57	0	0.00	98.50	3	5,692	0.05%
2022/04/26	11	102.50	10	102.00	102.00	1	5,651	0.02%
2022/04/25	0	0.00	1	101.50	103.00	-1	5,679	-0.02%
2022/04/22	4	105.88	0	0.00	106.00	4	5,704	0.07%
2022/04/21	1	108.00	0	0.00	109.00	1	5,748	0.02%
2022/04/20	5	109.50	0	0.00	109.00	5	5,791	0.09%
2022/04/18	3	109.50	4	107.38	108.00	-1	5,931	-0.02%
2022/04/15	14	107.43	9	108.50	108.00	5	5,999	0.08%
2022/04/14	0	0.00	1	112.00	112.00	-1	6,000	-0.02%
2022/04/13	1	114.00	0	0.00	114.00	1	6,015	0.02%
2022/04/11	2	113.75	0	0.00	114.00	2	6,074	0.03%
2022/04/07	1	117.50	1	117.50	117.00	0	6,111	0.00%
2022/04/06	14	115.18	10	117.00	118.00	4	6,035	0.07%
2022/03/31	0	0.00	1	124.50	124.50	-1	5,845	-0.02%
2022/03/30	2	125.00	2.1	124.72	124.00	-0.1	5,856	0.00%
2022/03/29	1	121.00	0	0.00	121.00	1	5,859	0.02%
2022/03/28	2	119.25	1	120.00	120.50	1	5,875	0.02%
2022/03/25	3	121.83	0	0.00	122.00	3	5,861	0.05%
2022/03/24	1	122.00	0	0.00	122.00	1	5,851	0.02%
2022/03/18	1	123.00	1	123.50	124.00	0	6,003	0.00%
2022/03/17	0	0.00	6	122.58	123.00	-6	6,109	-0.10%
2022/03/16	2	115.75	2	119.00	115.00	0	6,054	0.00%
2022/03/15	4.1	118.85	0	0.00	116.50	4.1	6,112	0.07%
2022/03/10	1	125.00	1	125.00	124.00	0	6,202	0.00%
2022/03/09	1.1	121.59	0	0.00	122.00	1.1	6,295	0.02%
2022/03/08	5	120.60	0	0.00	121.00	5	6,490	0.08%
2022/03/07	10	122.00	10	123.50	123.50	0	6,505	0.00%
2022/03/04	4	128.75	0	0.00	127.00	4	6,506	0.06%
2022/03/03	1	133.50	1	133.00	132.50	0	6,442	0.00%
2022/03/02	0	0.00	11	130.41	133.50	-11	6,430	-0.17%
2022/03/01	1	126.50	0.4	130.00	130.00	0.6	6,379	0.01%
2022/02/24	3.4	124.00	2	124.75	125.00	1.4	6,354	0.02%
2022/02/23	3	125.17	0	0.00	124.50	3	6,327	0.05%
2022/02/22	1	126.00	0	0.00	126.50	1	6,402	0.02%
2022/02/18	1	128.50	0	0.00	128.00	1	6,436	0.02%
2022/02/17	1	128.00	0.6	130.00	129.00	0.4	6,487	0.01%
2022/02/16	7	130.64	2	131.50	129.50	5	6,529	0.08%
2022/02/15	6	128.33	3	129.00	127.00	3	6,571	0.05%
2022/02/14	2.6	124.69	0	0.00	124.00	2.6	6,467	0.04%
2022/02/11	0	0.00	1	130.50	131.50	-1	6,450	-0.02%
2022/02/10	46.1	129.76	55	129.75	130.50	-9	6,657	-0.13%
2022/02/09	8	125.19	11	126.05	127.50	-3	6,697	-0.04%
2022/02/08	18	124.00	0	0.00	123.50	18	6,783	0.27%
2022/02/07	2.1	123.83	0	0.00	123.50	2.1	6,906	0.03%
2022/01/26	4	131.13	0	0.00	130.50	4	7,198	0.06%
2022/01/21	2	135.75	2	138.50	138.00	0	8,056	0.00%
2022/01/19	1	138.00	0	0.00	138.50	1	8,317	0.01%
2022/01/18	2	141.50	2	141.50	141.50	0	8,424	0.00%
2022/01/17	9	140.78	2	141.00	140.50	7	8,472	0.08%
2022/01/14	1	138.00	1	138.50	139.00	0	8,543	0.00%
2022/01/13	1	139.00	0	0.00	139.00	1	8,517	0.01%
2022/01/10	3	141.33	0	0.00	143.00	3	8,543	0.04%
2022/01/07	6	142.83	2	144.00	142.50	4	8,724	0.05%
2022/01/06	5	145.80	0	0.00	147.00	5	8,756	0.06%
2022/01/05	5	150.00	1	148.50	148.50	4	8,905	0.04%
2022/01/04	0.5	151.00	0.3	151.00	150.50	0.2	8,975	0.00%
2022/01/03	24.3	152.70	11	153.55	151.50	13.3	9,042	0.15%
2021/12/29	0.3	159.00	0	0.00	159.50	0.3	9,316	0.00%
2021/12/28	18	159.28	4	159.75	160.00	14	9,597	0.15%
2021/12/23	4	156.50	2	155.50	155.50	2	9,998	0.02%
2021/12/22	1	157.50	3	158.00	158.00	-2	10,209	-0.02%
2021/12/20	0	0.00	1	155.00	154.50	-1	10,347	-0.01%
2021/12/17	1	153.50	3	156.00	155.50	-2	10,487	-0.02%
2021/12/16	0	0.00	1	156.00	155.50	-1	10,670	-0.01%
2021/12/15	0	0.00	2	153.25	154.00	-2	10,864	-0.02%
2021/12/14	2	152.50	3	152.00	152.00	-1	11,065	-0.01%
2021/12/13	10	150.20	3	150.00	150.00	7	11,234	0.06%
2021/12/10	1	152.50	0	0.00	153.50	1	11,331	0.01%
2021/12/09	19	153.29	4	153.75	153.50	15	11,675	0.13%
2021/12/08	4	160.75	16	159.59	159.00	-12	12,110	-0.10%
2021/12/07	26	161.52	37.5	162.27	162.00	-11.5	12,681	-0.09%
2021/12/06	0	0.00	0.3	161.50	165.00	-0.3	12,952	0.00%
2021/12/03	1	166.00	5	163.10	164.00	-4	13,313	-0.03%
2021/12/02	34	162.87	34	163.94	165.00	0	13,767	0.00%
2021/12/01	17	153.62	16	156.47	157.50	1	14,155	0.01%
2021/11/30	0	0.00	11	155.00	155.00	-11	14,518	-0.08%
2021/11/29	9	149.22	3	149.67	149.50	6	14,783	0.04%
2021/11/26	2	148.00	2.1	149.01	148.00	-0.1	14,896	0.00%
2021/11/24	0	0.00	1	151.00	151.00	-1	15,122	-0.01%
2021/11/23	17	155.29	0	0.00	153.50	17	15,266	0.11%
2021/11/22	5.1	159.00	4.1	157.57	159.50	0.9	15,438	0.01%
2021/11/19	33	156.71	15.1	157.09	156.00	17.9	15,753	0.11%
2021/11/18	2	156.00	2	156.25	156.00	0	15,866	0.00%
2021/11/17	11	154.77	8	154.19	154.50	3	16,082	0.02%
2021/11/16	8	151.19	1	153.00	151.00	7	16,201	0.04%
2021/11/15	5	153.00	1	153.50	153.50	4	16,248	0.02%
2021/11/12	13	154.69	6	154.67	154.00	7	16,476	0.04%
2021/11/11	1	154.50	5	153.70	153.00	-4	16,472	-0.02%
2021/11/10	3	151.33	3	152.83	154.00	0	16,671	0.00%
2021/11/09	3	157.00	21	156.83	155.50	-18	16,820	-0.11%
2021/11/08	4	149.63	8	148.94	150.50	-4	16,970	-0.02%
2021/11/05	13	145.54	11	145.82	144.50	2	17,155	0.01%
2021/11/04	19	146.26	14	144.57	143.50	5	17,580	0.03%
2021/11/03	70	151.65	52.1	157.89	151.50	17.9	17,469	0.10%
2021/11/02	8	158.38	30.1	159.50	158.00	-22.1	17,754	-0.12%
2021/11/01	2	147.00	21	147.95	148.50	-19	17,649	-0.11%
2021/10/29	10	141.40	3	143.83	144.50	7	17,622	0.04%
2021/10/28	5	144.10	3	146.17	143.00	2	17,507	0.01%
2021/10/27	9	146.61	3	145.50	149.00	6	17,344	0.03%
2021/10/26	1	142.00	2	144.00	143.50	-1	17,224	-0.01%
2021/10/25	1	140.50	2	140.25	141.00	-1	17,090	-0.01%
2021/10/22	8	140.06	3	143.17	143.50	5	17,034	0.03%
2021/10/21	1	147.50	0	0.00	143.00	1	16,896	0.01%
2021/10/20	3	147.33	52	146.55	146.50	-49	16,829	-0.29%
2021/10/19	0	0.00	3	145.33	145.50	-3	16,704	-0.02%
2021/10/18	10	141.90	48	141.35	140.50	-38	16,617	-0.23%
2021/10/15	11	145.32	13	145.69	144.00	-2	16,585	-0.01%
2021/10/14	15	141.77	15	142.67	140.50	0	16,358	0.00%
2021/10/13	7	138.86	11	140.27	138.00	-4	16,360	-0.02%
2021/10/12	7	141.93	2	141.50	141.00	5	16,162	0.03%
2021/10/08	3	147.00	0	0.00	147.00	3	16,055	0.02%
2021/10/07	4.1	150.24	2	150.25	150.00	2.1	15,897	0.01%
2021/10/06	7.3	147.66	10	149.40	149.00	-2.8	15,732	-0.02%
2021/10/05	6	137.83	7	147.71	145.50	-1	15,557	-0.01%
2021/10/04	3	146.67	2	145.25	144.00	1	15,271	0.01%
2021/10/01	2	146.50	2	146.25	149.00	0	15,191	0.00%
2021/09/30	3	148.83	12	149.04	151.50	-9	15,062	-0.06%
2021/09/29	14	146.68	23	144.28	144.50	-9	14,878	-0.06%
2021/09/28	6	153.83	3	153.50	155.50	3	14,638	0.02%
2021/09/27	6	154.92	6	157.00	154.50	0	14,562	0.00%
2021/09/24	2	156.50	12	157.17	157.50	-10	14,499	-0.07%
2021/09/23	10	155.45	4	153.25	152.00	6	14,371	0.04%
2021/09/22	10.2	154.33	0	0.00	154.00	10.2	14,150	0.07%
2021/09/17	3.1	159.06	9	160.11	162.00	-5.9	13,947	-0.04%
2021/09/16	14	157.00	20	156.08	157.00	-6	13,727	-0.04%
2021/09/15	34.1	158.97	33	158.88	158.50	1.1	13,534	0.01%
2021/09/14	48	163.01	37.1	161.48	160.00	10.9	13,350	0.08%
2021/09/13	74	170.94	41.1	170.38	162.00	32.9	13,011	0.25%
2021/09/10	57	169.68	63	171.29	173.50	-6	12,479	-0.05%
2021/09/09	76	160.35	50	161.76	164.00	26	11,860	0.22%
2021/09/08	13.1	161.36	21	158.74	158.00	-7.9	11,556	-0.07%
2021/09/07	70	170.15	70	166.49	171.50	0	11,313	0.00%
2021/09/06	158	167.62	137	165.70	165.00	21	10,853	0.19%	大買/大賣/
2021/09/03	114	158.00	44	156.94	158.50	70	10,229	0.68%	大買/
2021/09/02	13	156.50	19	154.16	153.00	-6	9,846	-0.06%
2021/09/01	3	150.83	9	150.28	151.00	-6	9,499	-0.06%
2021/08/31	8	146.81	4	145.00	148.00	4	9,384	0.04%
2021/08/30	8	148.56	3	147.00	149.00	5	9,304	0.05%
2021/08/27	4.1	146.26	10.1	148.30	148.50	-6	9,135	-0.07%
2021/08/26	16	146.59	9	146.44	144.00	7	8,977	0.08%
2021/08/25	33	150.08	45	147.36	145.50	-12	8,809	-0.14%
2021/08/24	9.1	143.03	17.1	142.04	142.50	-8	8,417	-0.10%
2021/08/23	15	140.10	3.1	140.65	138.50	11.9	8,223	0.14%
2021/08/20	3.2	130.41	153	131.71	131.50	-149.8	8,078	-1.85%	大賣/鉅額交易
2021/08/19	5	137.00	0	0.00	136.00	5	8,033	0.06%
2021/08/18	10.1	136.37	10	137.55	137.00	0.1	7,956	0.00%
2021/08/17	10	136.35	17	135.29	136.50	-7	7,737	-0.09%
2021/08/16	16	135.66	13	137.23	137.50	3	7,663	0.04%
2021/08/13	64	143.08	3	141.83	141.50	61	7,476	0.82%
2021/08/12	19.1	148.07	18.1	148.53	145.00	1	7,264	0.01%
2021/08/11	16.2	145.05	115	142.44	144.00	-98.8	6,871	-1.44%	大賣/
2021/08/10	420.6	150.76	323.2	146.88	146.50	97.4	6,610	1.47%	大買/大賣/
2021/08/09	106	143.01	4	143.75	143.00	102	6,104	1.67%	大買/鉅額交易
2021/08/06	36.2	148.11	133	143.33	143.00	-96.8	6,073	-1.59%	大賣/
2021/08/05	140	138.53	144.4	136.99	146.50	-4.4	5,508	-0.08%	大買/大賣/
2021/08/04	0	0.00	16	132.09	133.50	-16	4,873	-0.33%
2021/08/03	77	119.16	8	120.44	121.50	69	4,888	1.41%
2021/08/02	23	118.85	23	118.11	120.00	0	4,890	0.00%
2021/07/30	0	0.00	2	115.25	115.50	-2	4,889	-0.04%
2021/07/29	1	114.00	0	0.00	113.50	1	5,004	0.02%
2021/07/28	0	0.00	1	111.00	111.50	-1	5,217	-0.02%
2021/07/27	0	0.00	1	115.50	113.50	-1	5,298	-0.02%
2021/07/26	20	114.00	0	0.00	114.50	20	5,364	0.37%
2021/07/23	2	115.00	1	116.50	114.00	1	5,447	0.02%
2021/07/21	1	115.50	0	0.00	116.50	1	5,530	0.02%
2021/07/19	3	111.17	0	0.00	113.00	3	5,590	0.05%
2021/07/15	1	119.50	2	120.50	120.00	-1	5,554	-0.02%
2021/07/13	1	118.50	3	119.33	119.00	-2	5,563	-0.04%
2021/07/09	2	113.50	0	0.00	113.50	2	5,656	0.04%
2021/07/06	0	0.00	3	116.83	115.50	-3	5,958	-0.05%
2021/07/01	3	117.00	0	0.00	116.00	3	6,250	0.05%
2021/06/29	1	117.00	1	117.00	117.50	0	6,354	0.00%
2021/06/28	1	116.00	0	0.00	116.00	1	6,417	0.02%
2021/06/25	1	118.50	5	118.50	117.50	-4	6,458	-0.06%
2021/06/24	1	118.00	1	119.50	118.00	0	6,472	0.00%
2021/06/23	1	119.50	0	0.00	120.50	1	6,502	0.02%
2021/06/18	1	122.50	1	125.00	122.00	0	6,651	0.00%
2021/06/16	5	123.10	13	123.62	121.50	-8	6,721	-0.12%
2021/06/15	8	122.75	8	124.43	124.00	0	6,686	0.00%
2021/06/11	1	118.00	2	117.50	117.50	-1	6,690	-0.01%
2021/06/10	1	117.00	6	117.41	116.00	-5	6,782	-0.07%
2021/06/09	0	0.00	0	114.00	114.00	0	6,813	0.00%
2021/06/08	0	0.00	2	116.00	114.50	-2	6,997	-0.03%
2021/06/03	2	114.00	0	0.00	115.00	2	7,573	0.03%
2021/06/02	1	116.50	2	115.50	116.00	-1	7,656	-0.01%
2021/06/01	0	0.00	5	117.50	117.50	-5	7,776	-0.06%
2021/05/31	0	0.00	1	117.50	118.00	-1	7,947	-0.01%
2021/05/28	0	0.00	10	119.00	117.00	-10	8,124	-0.12%
2021/05/27	0	0.00	10	115.30	116.50	-10	8,110	-0.12%
2021/05/26	2	113.50	2	113.00	113.00	0	8,165	0.00%
2021/05/25	1	109.57	7	110.64	112.50	-6	8,145	-0.07%
2021/05/24	1	108.00	1	107.50	108.00	0	8,137	0.00%
2021/05/21	1	108.00	10	108.50	109.00	-9	8,204	-0.11%
2021/05/20	0	0.00	1	106.00	105.50	-1	8,217	-0.01%
2021/05/18	2	106.75	1	107.00	108.50	1	8,350	0.01%
2021/05/17	2	104.50	3	103.83	104.50	-1	8,383	-0.01%
2021/05/14	5	107.50	0	0.00	105.50	5	8,318	0.06%
2021/05/13	1	106.00	7	110.36	110.00	-6	8,342	-0.07%
2021/05/12	2	103.15	1	101.50	101.50	1	8,514	0.01%
2021/05/11	25	112.00	9	110.33	109.50	16	8,481	0.19%
2021/05/10	3	115.50	5	114.80	114.50	-2	8,426	-0.02%
2021/05/07	1	114.00	1	114.50	114.00	0	8,515	0.00%
2021/05/06	1	114.00	7	115.50	112.50	-6	8,587	-0.07%
2021/05/05	18	112.03	125	115.36	110.50	-107	8,498	-1.26%	大賣/鉅額交易
2021/05/04	15	111.83	10	112.75	116.00	5	8,429	0.06%
2021/05/03	6	116.67	0	0.00	115.00	6	8,682	0.07%
2021/04/29	1	119.49	3	119.50	119.50	-2	8,761	-0.02%
2021/04/28	0	119.00	2	119.50	120.00	-2	8,781	-0.02%
2021/04/27	0	0.00	6	119.00	119.50	-6	8,896	-0.07%
2021/04/26	1	118.99	1	120.00	118.50	0	8,923	0.00%
2021/04/23	0	0.00	0.2	115.27	116.50	-0.2	8,894	0.00%
2021/04/22	0	0.00	5	113.00	113.50	-5	9,041	-0.06%
2021/04/21	0	0.00	2	113.50	113.50	-2	9,049	-0.02%
2021/04/19	10	115.75	2	116.25	116.00	8	9,243	0.09%
2021/04/16	0	0.00	16	117.25	116.50	-16	9,284	-0.17%
2021/04/15	5	111.50	1	114.00	114.00	4	9,303	0.04%
2021/04/14	15	113.80	4	115.00	113.00	11	9,305	0.12%
2021/04/13	0	0.00	14	117.46	116.50	-14	9,261	-0.15%
2021/04/12	4	115.13	1	116.50	116.00	3	9,214	0.03%
2021/04/09	2	115.25	15	115.10	116.50	-13	9,116	-0.14%
2021/04/08	6	112.42	5	112.00	112.50	1	8,994	0.01%
2021/04/07	2	109.50	1	111.00	111.00	1	8,990	0.01%
2021/04/06	14	111.43	17	111.82	112.00	-3	8,939	-0.03%
2021/04/01	60	109.25	8	109.94	110.00	52	8,882	0.59%
2021/03/31	3	108.33	0	0.00	108.00	3	8,830	0.03%
2021/03/30	1	109.50	32	109.27	110.00	-31	8,746	-0.35%
2021/03/29	2	108.00	4	108.50	108.00	-2	8,695	-0.02%
2021/03/25	1	104.00	2	105.75	106.00	-1	8,666	-0.01%
2021/03/24	30	105.22	1	105.50	105.50	29	8,611	0.34%
2021/03/23	7	108.50	5	109.40	108.50	2	8,634	0.02%
2021/03/22	2	106.50	4	108.63	109.50	-2	8,623	-0.02%
2021/03/19	23	105.67	1	107.50	108.00	22	8,674	0.25%
2021/03/18	0	0.00	7	109.14	109.00	-7	8,613	-0.08%
2021/03/17	8	107.75	6	109.92	106.00	2	8,614	0.02%
2021/03/16	9	108.11	43	107.56	108.50	-34	8,584	-0.40%
2021/03/15	5	106.70	1	106.00	106.00	4	8,767	0.05%
2021/03/12	65	104.96	8	106.00	106.50	57	9,054	0.63%
2021/03/11	6	100.50	3	101.50	102.00	3	9,045	0.03%
2021/03/10	32	102.13	1	101.00	100.50	31	8,877	0.35%
2021/03/09	9	101.44	2.2	101.68	102.50	6.8	8,724	0.08%
2021/03/08	6	105.83	1	103.50	103.50	5	8,592	0.06%
2021/03/05	4	104.63	23	106.15	106.00	-19	8,532	-0.22%
2021/03/04	11	109.77	0.1	109.00	108.50	10.9	8,465	0.13%
2021/03/03	7	112.07	0	0.00	112.50	7	8,319	0.08%
2021/03/02	1	115.00	21	116.62	115.00	-20	8,190	-0.24%
2021/02/26	6	117.25	1	117.50	116.00	5	8,162	0.06%
2021/02/25	0	0.00	2	123.75	122.50	-2	8,089	-0.02%
2021/02/24	1	119.50	9	123.56	122.00	-8	8,444	-0.09%
2021/02/23	5	122.30	0	0.00	122.00	5	8,511	0.06%
2021/02/22	14	124.43	2	125.25	125.50	12	8,435	0.14%
2021/02/19	6	123.00	6	125.17	124.50	0	8,413	0.00%
2021/02/18	24	123.60	0	0.00	123.50	24	8,373	0.29%
2021/02/17	3	127.33	2	127.00	126.50	1	8,278	0.01%
2021/02/05	4	127.63	1	128.00	126.00	3	8,186	0.04%
2021/02/04	10.3	126.13	6	126.17	126.50	4.3	8,143	0.05%
2021/02/03	14	124.93	28	126.02	127.00	-14	8,047	-0.17%
2021/02/02	8	118.38	4	117.75	118.00	4	7,806	0.05%
2021/02/01	2	110.75	3	111.00	115.00	-1	7,775	-0.01%
2021/01/29	29	117.03	0	0.00	112.00	29	7,766	0.37%
2021/01/28	13	120.08	5	121.50	117.00	8	7,864	0.10%
2021/01/27	3	123.17	6	125.33	122.50	-3	7,762	-0.04%
2021/01/26	1	130.00	3	126.15	123.00	-2	7,665	-0.03%
2021/01/25	12	127.33	19	127.76	129.50	-7	7,524	-0.09%
2021/01/22	3	121.83	4	122.13	123.00	-1	7,177	-0.01%
2021/01/21	8	120.25	1	122.00	120.00	7	7,023	0.10%
2021/01/20	1	120.50	4	120.38	120.00	-3	6,918	-0.04%
2021/01/19	0	0.00	40	118.00	118.50	-40	6,791	-0.59%
2021/01/18	1	115.00	0	0.00	116.50	1	6,711	0.01%
2021/01/15	0.1	121.50	1	116.50	117.50	-0.9	6,677	-0.01%
2021/01/14	0	0.00	1	121.00	122.00	-1	6,525	-0.02%
2021/01/13	5	119.30	26	121.87	124.00	-21	6,448	-0.33%
2021/01/12	3	117.33	3	117.17	117.00	0	6,247	0.00%
2021/01/11	5	118.00	1	117.50	118.00	4	6,198	0.06%
2021/01/08	4	117.00	3	117.83	116.00	1	6,139	0.02%
2021/01/07	10	114.40	2	115.00	116.00	8	6,030	0.13%
2021/01/06	18	114.69	5	113.00	113.00	13	6,036	0.22%
2021/01/05	3	113.33	1	114.00	114.00	2	6,040	0.03%
2021/01/04	38	114.07	2	114.00	114.00	36	6,119	0.59%
2020/12/31	1	114.00	6	115.08	116.00	-5	6,241	-0.08%
2020/12/30	2	113.75	0	0.00	113.50	2	6,217	0.03%
2020/12/29	6	115.33	1	116.50	114.00	5	6,249	0.08%
2020/12/28	7	115.00	0	0.00	118.00	7	6,298	0.11%
2020/12/25	0	0.00	2	115.00	115.00	-2	6,405	-0.03%
2020/12/24	2	115.50	3	114.67	114.50	-1	6,624	-0.02%
2020/12/23	11	114.59	0	0.00	114.50	11	6,829	0.16%
2020/12/22	1	116.00	15	114.00	114.50	-14	6,881	-0.20%
2020/12/21	3	114.67	2	114.50	115.50	1	6,899	0.01%
2020/12/18	2	115.50	1	115.50	116.00	1	6,886	0.01%
2020/12/17	9	116.94	23	115.48	115.00	-14	6,863	-0.20%
2020/12/16	1	112.50	0	0.00	112.50	1	6,773	0.01%
2020/12/15	15	113.17	1	112.00	112.50	14	6,713	0.21%
2020/12/14	0	0.00	1	114.00	116.00	-1	6,632	-0.02%
2020/12/11	4	114.00	1	112.00	116.00	3	6,635	0.05%
2020/12/10	13	119.08	1	120.00	117.50	12	6,563	0.18%
2020/12/09	24	125.23	2	125.50	123.50	22	6,475	0.34%
2020/12/08	7	119.43	12	121.38	125.50	-5	6,235	-0.08%
2020/12/07	7	112.71	9	112.06	114.50	-2	5,911	-0.03%
2020/12/04	6	108.08	0	0.00	109.00	6	5,764	0.10%
2020/12/03	0	0.00	2	109.25	108.50	-2	5,755	-0.03%
2020/12/02	1	107.00	2	109.00	109.00	-1	5,925	-0.02%
2020/12/01	2	104.00	2	104.50	107.00	0	5,917	0.00%
2020/11/30	5	106.40	1	108.00	105.00	4	5,993	0.07%
2020/11/26	0	0.00	1	105.00	105.00	-1	5,935	-0.02%
2020/11/25	10	106.50	10	106.50	106.50	0	6,016	0.00%
2020/11/24	2	108.25	2	106.25	105.50	0	5,976	0.00%
2020/11/23	6	108.92	6	110.75	108.00	0	5,890	0.00%
2020/11/20	2	103.25	16	102.19	105.00	-14	5,579	-0.25%
2020/11/19	2	98.75	3	98.93	99.00	-1	5,559	-0.02%
2020/11/17	1	98.70	1	98.80	99.00	0	5,692	0.00%
2020/11/16	1	97.90	1	97.40	98.50	0	5,723	0.00%
2020/11/13	1	95.90	0	0.00	96.10	1	5,757	0.02%
2020/11/12	11	97.27	0	0.00	97.60	11	5,754	0.19%
2020/11/11	1	98.80	1	97.80	98.00	0	5,755	0.00%
2020/11/10	1	98.90	1	98.80	98.30	0	5,774	0.00%
2020/11/09	3	102.83	2	102.75	103.00	1	5,794	0.02%
2020/11/06	0	0.00	1	100.50	100.50	-1	5,810	-0.02%
2020/11/05	2	100.00	39	99.96	100.00	-37	5,873	-0.63%
2020/11/04	30	94.67	0	0.00	96.20	30	5,758	0.52%
2020/11/02	5	93.30	2	92.80	93.60	3	6,338	0.05%
2020/10/30	5	93.94	0	0.00	93.20	5	6,478	0.08%
2020/10/27	0	0.00	30	94.11	94.50	-30	6,680	-0.45%
2020/10/23	0	0.00	1	95.10	95.40	-1	6,931	-0.01%
2020/10/21	0	0.00	1	99.50	97.10	-1	7,886	-0.01%
2020/10/19	1	98.50	1	97.10	97.10	0	8,531	0.00%
2020/10/16	12	98.00	1	98.60	98.20	11	8,724	0.13%
2020/10/15	19	98.11	0	0.00	98.50	19	8,772	0.22%
2020/10/14	1	100.00	0	0.00	99.40	1	8,800	0.01%
2020/10/13	0	0.00	1	99.40	98.50	-1	8,855	-0.01%
2020/10/12	2	98.00	10	98.64	99.00	-8	8,854	-0.09%
2020/10/08	7	98.83	32	98.31	98.50	-25	8,817	-0.28%
2020/10/07	23	96.59	2	96.50	96.50	21	8,698	0.24%
2020/10/06	7	96.50	7	96.71	96.70	0	8,709	0.00%
2020/10/05	4	96.33	3	95.50	95.30	1	8,729	0.01%
2020/09/30	9	94.83	11	95.66	96.10	-2	8,722	-0.02%
2020/09/29	30	96.67	33	97.30	95.00	-3	8,693	-0.03%
2020/09/28	15	94.43	22	96.32	97.80	-7	8,607	-0.08%
2020/09/25	10	89.52	0	0.00	89.10	10	8,528	0.12%
2020/09/22	25	94.15	26	92.57	92.70	-1	8,722	-0.01%
2020/09/17	1	95.50	1	95.60	95.60	0	8,775	0.00%
2020/09/15	20	97.25	92	96.55	96.00	-72	8,783	-0.82%
2020/09/14	11	97.24	12	97.92	97.90	-1	8,745	-0.01%
2020/09/11	1	97.20	17	96.71	97.40	-16	8,687	-0.18%
2020/09/10	11	97.54	15	98.07	97.30	-4	8,638	-0.05%
2020/09/09	1	93.80	1	94.30	96.20	0	8,636	0.00%
2020/09/08	17	96.44	2	98.90	96.00	15	8,629	0.17%
2020/09/07	17	98.18	10	98.69	96.50	7	8,619	0.08%
2020/09/03	0	0.00	4	95.98	96.00	-4	8,459	-0.05%
2020/09/02	11	93.79	10	94.60	94.60	1	8,345	0.01%
2020/09/01	0	0.00	1	92.70	93.10	-1	8,348	-0.01%
2020/08/31	34	95.10	20	93.60	93.50	14	8,317	0.17%
2020/08/28	0	0.00	5	93.60	93.90	-5	8,160	-0.06%
2020/08/27	31	94.19	30	93.30	93.30	1	8,141	0.01%
2020/08/26	20	94.60	30	93.73	93.70	-10	8,112	-0.12%
2020/08/25	0	0.00	7	94.63	94.40	-7	8,088	-0.09%
2020/08/24	6	92.08	9	91.54	91.90	-3	8,028	-0.04%
2020/08/21	1	87.20	2	87.30	88.30	-1	7,952	-0.01%
2020/08/20	3	84.60	0	0.00	84.80	3	7,882	0.04%
2020/08/17	2	90.75	81	90.30	90.30	-79	7,790	-1.01%
2020/08/14	2	90.45	1	91.30	91.50	1	7,809	0.01%
2020/08/13	3	89.90	2	90.20	91.40	1	7,764	0.01%
2020/08/12	1	87.30	0	0.00	88.20	1	7,641	0.01%
2020/08/10	28	87.56	10	88.83	87.20	18	7,603	0.24%
2020/08/07	13	91.62	5	89.20	89.70	8	7,614	0.11%
2020/08/06	60	95.42	21	92.17	92.10	39	7,480	0.52%
2020/08/05	4	94.90	4	95.13	97.70	0	7,132	0.00%
2020/08/04	1	93.40	1	93.10	93.10	0	6,992	0.00%
2020/08/03	2	93.25	9	93.52	93.20	-7	6,925	-0.10%
2020/07/31	0	0.00	20	95.20	95.20	-20	6,880	-0.29%
2020/07/30	44	96.85	60	95.10	95.10	-16	6,820	-0.23%
2020/07/29	23	94.46	69	94.58	95.20	-46	6,724	-0.68%
2020/07/28	138	96.50	41	96.36	95.50	97	6,632	1.46%	大買/
2020/07/27	99	93.51	109	94.09	93.90	-10	6,091	-0.16%	大賣/
2020/07/24	28	90.83	26	89.42	89.00	2	5,776	0.03%
2020/07/23	168	93.21	140	92.19	91.30	28	5,658	0.49%	大買/大賣/
2020/07/22	46	86.95	4	87.70	90.70	42	5,280	0.80%
2020/07/21	35	83.29	47	82.56	82.50	-12	5,158	-0.23%
2020/07/20	11	81.12	2	81.55	81.20	9	5,127	0.18%
2020/07/17	2	82.70	7.3	82.08	81.20	-5.3	5,099	-0.10%
2020/07/16	0	0.00	2	83.05	83.00	-2	5,024	-0.04%
2020/07/15	0	0.00	16	82.95	82.30	-16	5,011	-0.32%
2020/07/14	22	82.94	22	82.64	82.60	0	5,031	0.00%
2020/07/10	6	81.67	2	81.95	82.00	4	5,176	0.08%
2020/07/09	0	0.00	11	80.36	81.00	-11	5,203	-0.21%
2020/07/08	0	0.00	8	82.64	81.50	-8	5,184	-0.15%
2020/07/07	30	81.83	7	81.30	81.90	23	5,238	0.44%
2020/07/06	1	79.10	2	79.85	80.30	-1	5,212	-0.02%
2020/07/03	22	80.14	33	80.00	80.90	-11	5,215	-0.21%
2020/06/24	11	78.81	0	0.00	78.30	11	5,290	0.21%
2020/06/22	0	0.00	20	78.45	78.30	-20	5,525	-0.36%
2020/06/17	4	77.10	13	77.10	77.10	-9	5,737	-0.16%
2020/06/15	1	74.60	9	76.69	76.00	-8	6,083	-0.13%
2020/06/12	10	75.69	0	0.00	75.70	10	6,087	0.16%
2020/06/11	1	78.80	0	0.00	77.20	1	6,109	0.02%
2020/06/10	0	0.00	10	76.35	77.20	-10	6,099	-0.16%
2020/06/08	8	75.30	3	75.27	75.80	5	6,305	0.08%
2020/06/03	5	73.30	10	73.70	73.40	-5	6,422	-0.08%
2020/06/02	0	0.00	1	73.50	73.20	-1	6,435	-0.02%
2020/06/01	5	73.10	10	73.50	73.40	-5	6,440	-0.08%
2020/05/28	0	0.00	17	71.87	71.60	-17	6,447	-0.26%
2020/05/27	8	71.20	2	71.30	71.40	6	6,474	0.09%
2020/05/25	0	0.00	5	69.90	71.50	-5	6,524	-0.08%
2020/05/21	0	0.00	1	69.10	69.90	-1	6,735	-0.01%
2020/05/20	2	68.20	2	69.00	68.40	0	6,756	0.00%
2020/05/19	2	68.50	5	68.40	68.50	-3	6,748	-0.04%
2020/05/18	7	68.53	3	68.63	67.60	4	6,734	0.06%
2020/05/15	15	70.45	10	70.85	70.10	5	6,724	0.07%
2020/05/14	18	74.11	73	73.62	71.70	-55	6,681	-0.82%
2020/05/13	73	72.71	12	71.23	72.80	61	6,547	0.93%
2020/05/12	1	70.80	1	70.50	70.80	0	6,516	0.00%
2020/05/11	0	0.00	1	71.30	70.20	-1	6,516	-0.02%
2020/05/08	1	71.20	1	70.40	70.40	0	6,544	0.00%
2020/05/07	0	0.00	3	70.07	69.80	-3	6,537	-0.05%
2020/05/06	1	70.10	4	69.58	69.30	-3	6,582	-0.05%
2020/05/05	2	69.65	2	69.70	69.30	0	6,624	0.00%
2020/05/04	13	67.67	12	69.78	69.50	1	6,636	0.02%
2020/04/30	2	69.30	63	69.47	69.90	-61	6,624	-0.92%
2020/04/29	39	68.20	3	68.20	68.60	36	6,573	0.55%
2020/04/28	2	67.60	3	68.17	68.40	-1	6,512	-0.02%
2020/04/27	36	67.71	1	68.20	67.60	35	6,581	0.53%
2020/04/24	4.1	66.49	0	0.00	66.80	4.1	6,522	0.06%
2020/04/23	0	0.00	1	67.20	67.30	-1	6,469	-0.02%
2020/04/22	1	65.80	11	66.14	67.50	-10	6,486	-0.15%
2020/04/21	4	67.08	7	67.06	66.50	-3	6,537	-0.05%
2020/04/20	9	68.10	6	67.77	68.00	3	6,663	0.05%
2020/04/17	11	69.36	9	69.38	68.20	2	6,683	0.03%
2020/04/16	0	0.00	3	67.67	67.70	-3	6,616	-0.05%
2020/04/15	7	66.94	10	67.82	68.00	-3	6,543	-0.05%
2020/04/14	7	65.54	4	65.58	65.50	3	6,409	0.05%
2020/04/13	7	62.90	13	62.92	63.00	-6	6,323	-0.09%
2020/04/10	12	62.91	4	62.73	62.90	8	6,302	0.13%
2020/04/09	5	62.08	13	61.91	62.40	-8	6,216	-0.13%
2020/04/08	14	60.80	1	61.00	61.60	13	6,163	0.21%
2020/04/07	2	59.95	30	60.50	61.20	-28	6,065	-0.46%
2020/04/06	1	59.20	21	59.31	59.50	-20	6,009	-0.33%
2020/04/01	2	58.60	2	58.90	58.90	0	6,190	0.00%
2020/03/31	3	58.83	3	58.70	59.30	0	6,153	0.00%
2020/03/30	33	58.49	1	58.50	58.60	32	6,083	0.53%
2020/03/27	1	60.10	36	60.81	60.50	-35	5,973	-0.59%
2020/03/26	7	58.20	3	58.07	59.00	4	5,822	0.07%
2020/03/25	4	59.23	5	59.26	59.00	-1	5,718	-0.02%
2020/03/24	7	56.60	6	57.17	56.70	1	5,656	0.02%
2020/03/23	5	56.00	5	56.14	55.00	0	5,687	0.00%
2020/03/20	19	58.64	8	59.73	58.90	11	5,750	0.19%
2020/03/19	2	60.25	2	59.50	57.60	0	5,614	0.00%
2020/03/18	9	63.66	8	64.36	64.00	1	5,639	0.02%
2020/03/17	2	65.55	1	63.00	65.00	1	5,724	0.02%
2020/03/16	1	68.90	1	68.60	67.00	0	5,852	0.00%
2020/03/13	12	66.76	14	67.71	70.00	-2	5,922	-0.03%
2020/03/12	2	70.45	0	0.00	71.40	2	5,974	0.03%
2020/03/11	1	70.50	6	72.48	71.80	-5	6,038	-0.08%
2020/03/10	11	71.87	5	72.40	72.00	6	6,380	0.09%
2020/03/06	0	0.00	2	75.15	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	0	0.00	4	75.20	74.70	-4	6,847	-0.06%
2020/03/03	1	74.70	5	75.20	75.10	-4	6,861	-0.06%
2020/03/02	11	74.18	1	74.30	74.00	10	6,891	0.15%
2020/02/27	1	74.00	0	0.00	74.20	1	7,119	0.01%
2020/02/26	1	74.80	0	0.00	74.90	1	7,176	0.01%
2020/02/25	17	74.22	13	74.18	75.30	4	7,200	0.06%
2020/02/24	1	74.30	4	74.38	74.00	-3	7,139	-0.04%
2020/02/21	8	78.25	0	0.00	78.40	8	6,994	0.11%
2020/02/17	7	78.10	0	0.00	78.30	7	6,895	0.10%
2020/02/13	0	0.00	2	78.80	78.80	-2	6,802	-0.03%
2020/02/12	0	0.00	5	78.20	78.50	-5	6,766	-0.07%
2020/02/11	0	0.00	10	77.20	77.00	-10	6,714	-0.15%
2020/02/10	5	76.90	0	0.00	76.90	5	6,668	0.07%
2020/02/07	6	78.13	0	0.00	77.70	6	6,662	0.09%
2020/02/06	0	0.00	5	77.50	78.90	-5	6,644	-0.08%
2020/02/05	6	76.13	0	0.00	76.50	6	6,663	0.09%
2020/02/04	0	0.00	5	77.20	76.80	-5	6,692	-0.07%
2020/02/03	6	74.35	1	74.40	74.50	5	6,676	0.07%
2020/01/31	3	75.10	0	0.00	75.20	3	6,658	0.05%
2020/01/20	15	79.82	0	0.00	79.30	15	6,534	0.23%
2020/01/16	32	79.83	4.1	79.93	80.10	27.9	6,522	0.43%
2020/01/15	1	81.10	0	0.00	81.00	1	6,483	0.02%
2020/01/14	2	80.40	45	81.26	83.10	-43	6,389	-0.67%
2020/01/10	0	0.00	3	77.93	77.50	-3	6,176	-0.05%
2020/01/08	10	76.40	0	0.00	76.80	10	6,204	0.16%
2020/01/07	23	77.17	0	0.00	77.40	23	6,196	0.37%
2020/01/06	0	0.00	2	77.40	77.50	-2	6,168	-0.03%
2020/01/03	69	78.57	3	78.90	78.00	66	6,122	1.08%
2020/01/02	11	78.89	0	0.00	78.80	11	6,067	0.18%
2019/12/31	11	79.48	0	0.00	79.30	11	6,019	0.18%
2019/12/27	11	80.50	2	80.95	80.00	9	5,985	0.15%
2019/12/26	0	0.00	15	77.79	78.10	-15	5,767	-0.26%
2019/12/25	15	78.70	3	77.77	78.30	12	5,805	0.21%
2019/12/24	3	76.97	5	76.96	76.40	-2	5,900	-0.03%
2019/12/23	1	77.70	0	0.00	77.80	1	5,891	0.02%
2019/12/20	4	77.27	2	77.20	77.20	2	5,915	0.03%
2019/12/19	2	77.70	0	0.00	77.70	2	5,892	0.03%
2019/12/18	12	79.28	11	79.15	78.70	1	5,851	0.02%
2019/12/17	4	77.93	3	77.80	78.60	1	5,747	0.02%
2019/12/16	0	0.00	6	77.72	77.30	-6	5,662	-0.11%
2019/12/13	2	77.05	19	76.85	77.00	-17	5,630	-0.30%
2019/12/12	9	77.14	2	76.90	77.00	7	5,505	0.13%
2019/12/11	16	76.22	5	75.70	77.40	11	5,432	0.20%
2019/12/10	0	0.00	1.6	76.89	76.00	-1.6	5,289	-0.03%
2019/12/09	2	76.95	2	78.05	76.70	0	5,178	0.00%
2019/12/06	10	78.14	26	78.40	77.90	-16	5,055	-0.32%
2019/12/05	8	80.21	13	80.96	79.60	-5	4,882	-0.10%
2019/12/04	6	76.22	26	77.32	76.20	-20	4,564	-0.44%
2019/12/02	0	0.00	1	70.80	70.70	-1	4,111	-0.02%
2019/11/29	0	0.00	2	71.75	71.60	-2	4,239	-0.05%
2019/11/27	0	0.00	4	72.80	71.10	-4	4,140	-0.10%
2019/11/26	3	72.33	20.1	71.57	72.00	-17.1	4,053	-0.42%
2019/11/25	27	69.24	0	0.00	68.80	27	3,784	0.71%
2019/11/22	0	0.00	10	67.88	68.00	-10	3,686	-0.27%
2019/11/21	9	66.50	2	65.65	66.70	7	3,627	0.19%
2019/11/20	2	65.20	1	66.20	65.20	1	3,592	0.03%
2019/11/19	2	66.40	0	0.00	66.50	2	3,552	0.06%
2019/11/15	23	65.53	4	66.23	66.60	19	3,539	0.54%
2019/11/13	1	64.80	0	0.00	64.30	1	3,532	0.03%
2019/11/12	2	64.40	0	0.00	64.60	2	3,543	0.06%
2019/11/11	1	64.30	0	0.00	64.10	1	3,556	0.03%
2019/11/08	1	65.00	0	0.00	64.90	1	3,567	0.03%
2019/11/06	1	66.70	0	0.00	66.70	1	3,561	0.03%
2019/11/05	1	66.20	0	0.00	66.50	1	3,557	0.03%
2019/11/04	0	0.00	27	67.36	67.40	-27	3,522	-0.77%
2019/11/01	18	64.78	15	65.40	65.20	3	3,511	0.09%
2019/10/31	0	0.00	3	64.87	65.20	-3	3,503	-0.09%
2019/10/30	3	63.67	0	0.00	64.10	3	3,493	0.09%
2019/10/28	0	0.00	2	65.05	65.00	-2	3,626	-0.06%
2019/10/25	0	0.00	2	64.70	64.30	-2	3,649	-0.05%
2019/10/24	0	0.00	22	64.37	64.70	-22	3,664	-0.60%
2019/10/22	2	63.10	0	0.00	63.50	2	3,697	0.05%
2019/10/21	1	63.40	0	0.00	63.30	1	3,844	0.03%
2019/10/16	11	64.40	21	64.63	64.60	-10	3,945	-0.25%
2019/10/14	5	62.20	0	0.00	62.60	5	3,937	0.13%
2019/10/09	2	61.60	1	61.90	61.70	1	3,912	0.03%
2019/10/08	1	62.80	2	62.25	62.40	-1	3,911	-0.03%
2019/10/07	0	0.00	1	61.70	61.20	-1	3,894	-0.03%
2019/10/04	2	60.90	0	0.00	60.90	2	3,892	0.05%
2019/10/03	13	61.60	0	0.00	61.20	13	3,875	0.34%
2019/10/02	10	61.70	0	0.00	62.40	10	3,857	0.26%
2019/10/01	13	62.06	3	61.87	62.00	10	3,890	0.26%
2019/09/27	22	64.48	0	0.00	62.70	22	3,858	0.57%
2019/09/25	10	65.70	0	0.00	66.20	10	3,860	0.26%
2019/09/24	1	66.80	0	0.00	66.80	1	3,866	0.03%
2019/09/19	2	69.40	7	68.39	68.20	-5	4,038	-0.12%
2019/09/18	2	68.50	1	67.50	68.60	1	4,064	0.02%
2019/09/17	0	0.00	7	65.90	66.00	-7	3,970	-0.18%
2019/09/12	0	0.00	11	66.29	65.60	-11	3,958	-0.28%
2019/09/11	10	64.90	0	0.00	65.00	10	3,958	0.25%
2019/09/09	0	0.00	6	66.45	65.80	-6	3,870	-0.16%
2019/09/06	10	66.00	3	65.60	66.10	7	3,880	0.18%
2019/09/03	3	64.90	3	64.87	64.50	0	3,948	0.00%
2019/09/02	1	63.60	2	63.90	64.10	-1	3,851	-0.03%
2019/08/30	2	63.05	5	63.62	64.00	-3	3,876	-0.08%
2019/08/29	3	62.53	1	62.30	62.70	2	3,871	0.05%
2019/08/28	1	63.50	1	63.40	63.40	0	3,887	0.00%
2019/08/27	0	0.00	11	63.30	63.30	-11	3,890	-0.28%
2019/08/26	3	62.80	2	62.55	62.80	1	3,942	0.03%
2019/08/21	2	62.30	0	0.00	62.10	2	4,141	0.05%
2019/08/20	1	61.90	0	0.00	61.90	1	4,183	0.02%
2019/08/19	0	0.00	0.3	62.30	62.20	-0.3	4,223	-0.01%
2019/08/16	0	0.00	1	62.70	62.70	-1	4,230	-0.02%
2019/08/13	1	60.80	0	0.00	61.00	1	4,446	0.02%
2019/08/12	1	62.00	0	0.00	61.70	1	4,492	0.02%
2019/08/07	0	0.00	15	62.76	61.80	-15	4,539	-0.33%
2019/08/06	35	60.34	21	62.16	62.20	14	4,561	0.31%
2019/08/05	2	62.80	0	0.00	61.90	2	4,559	0.04%
2019/08/02	10	61.40	4	62.88	64.00	6	4,565	0.13%
2019/08/01	1	62.60	0	0.00	62.50	1	4,563	0.02%
2019/07/31	1	63.00	1	63.30	63.30	0	4,571	0.00%
2019/07/29	1	64.50	0	0.00	64.50	1	4,572	0.02%
2019/07/24	3	64.67	2	64.80	64.50	1	4,772	0.02%
2019/07/23	0	0.00	9	64.50	64.50	-9	4,776	-0.19%
2019/07/22	0	0.00	1	63.00	63.10	-1	4,709	-0.02%
2019/07/19	1	62.00	0	0.00	62.00	1	4,718	0.02%
2019/07/18	0	0.00	27	61.91	61.50	-27	4,680	-0.58%
2019/07/17	3	61.63	1	62.10	61.40	2	4,725	0.04%
2019/07/16	0	0.00	37	62.99	62.70	-37	4,712	-0.79%
2019/07/10	12	60.88	0	0.00	61.00	12	4,947	0.24%
2019/07/09	25	60.10	1	60.40	60.80	24	4,973	0.48%
2019/07/05	7	60.57	0	0.00	60.30	7	5,037	0.14%
2019/07/04	30	61.47	2	62.25	61.20	28	5,038	0.56%
2019/07/03	3	64.07	1	64.70	64.60	2	5,088	0.04%
2019/07/02	3	65.73	0	0.00	65.80	3	5,038	0.06%
2019/07/01	0	0.00	16	66.81	66.90	-16	5,027	-0.32%
2019/06/28	1	64.50	1	65.20	65.20	0	5,026	0.00%
2019/06/27	0	0.00	60	66.40	66.00	-60	4,979	-1.20%
2019/06/26	1	63.70	1	65.20	65.00	0	4,944	0.00%
2019/06/25	0	0.00	2	64.75	65.20	-2	4,965	-0.04%
2019/06/24	0	0.00	1	64.50	64.50	-1	4,934	-0.02%
2019/06/20	0	0.00	5	63.60	63.00	-5	5,040	-0.10%
2019/06/12	0	0.00	1	60.40	60.50	-1	5,218	-0.02%
2019/06/05	1	60.00	0	0.00	59.70	1	5,255	0.02%
2019/05/31	0	0.00	1	57.70	60.30	-1	5,348	-0.02%
2019/05/30	1	57.30	0	0.00	57.00	1	5,346	0.02%
2019/05/29	1	57.80	0	0.00	57.50	1	5,375	0.02%
2019/05/24	5	60.20	0	0.00	60.20	5	5,510	0.09%
2019/05/22	11	60.63	11	59.75	60.70	0	5,571	0.00%
2019/05/17	10	63.80	0	0.00	63.00	10	5,733	0.17%
2019/05/16	20	63.73	0	0.00	63.70	20	5,831	0.34%
2019/05/15	5	64.20	0	0.00	64.20	5	6,056	0.08%
2019/05/09	2	64.10	0	0.00	63.70	2	6,526	0.03%
2019/05/07	0	0.00	4	66.70	66.20	-4	6,688	-0.06%
2019/05/06	1	64.10	1	64.80	64.60	0	6,704	0.00%
2019/05/03	13	64.82	1	64.80	65.00	12	6,627	0.18%
2019/05/02	20	65.93	1	66.30	65.70	19	6,505	0.29%
2019/04/26	26	68.18	0	0.00	68.00	26	6,423	0.40%
2019/04/25	0	0.00	11	70.10	70.20	-11	6,353	-0.17%
2019/04/24	0	0.00	20	68.90	69.10	-20	6,368	-0.31%
2019/04/23	0	0.00	11	69.98	69.10	-11	6,506	-0.17%
2019/04/22	20	68.90	0	0.00	68.90	20	6,531	0.31%
2019/04/19	21	69.57	11	71.15	69.20	10	6,573	0.15%
2019/04/18	0	0.00	22	69.32	69.20	-22	6,541	-0.34%
2019/04/17	1	68.20	21	68.59	68.70	-20	6,513	-0.31%
2019/04/16	16	67.84	0	0.00	68.00	16	6,516	0.25%
2019/04/12	5	67.50	1	67.50	67.20	4	6,562	0.06%
2019/04/10	10	66.70	11	67.56	67.20	-1	6,612	-0.02%
2019/04/09	24	67.85	0	0.00	67.70	24	6,621	0.36%
2019/04/08	1	69.20	2	69.45	69.50	-1	6,545	-0.02%
2019/04/03	0	0.00	2	68.00	68.80	-2	6,523	-0.03%
2019/04/02	0	0.00	2	67.85	68.40	-2	6,494	-0.03%
2019/04/01	1	67.00	0	0.00	67.00	1	6,446	0.02%
2019/03/29	1	65.80	2	66.40	66.50	-1	6,393	-0.02%
2019/03/28	14	65.51	0	0.00	65.20	14	6,393	0.22%
2019/03/27	1	67.30	0	0.00	67.00	1	6,318	0.02%
2019/03/26	1	67.60	0	0.00	67.90	1	6,378	0.02%
2019/03/25	1	66.90	0	0.00	68.10	1	6,398	0.02%
2019/03/22	3	67.53	6	67.87	68.20	-3	6,318	-0.05%
2019/03/20	0	0.00	2	66.90	65.50	-2	6,264	-0.03%
2019/03/19	0	0.00	2	65.90	65.50	-2	6,237	-0.03%
2019/03/18	2	65.10	0	0.00	65.40	2	6,202	0.03%
2019/03/13	5	66.50	1	66.90	66.50	4	6,209	0.06%
2019/03/12	1	66.50	0	0.00	66.30	1	6,251	0.02%
2019/03/11	2	66.20	1	65.70	65.50	1	6,188	0.02%
2019/03/05	0	0.00	3	70.00	70.20	-3	6,260	-0.05%
2019/03/04	3	70.00	0	0.00	70.00	3	6,218	0.05%
2019/02/26	1	70.00	5	68.94	68.20	-4	6,113	-0.07%
2019/02/25	1	65.60	1	66.30	66.00	0	5,938	0.00%
2019/02/22	2	65.40	0	0.00	65.60	2	5,926	0.03%
2019/02/21	1	67.20	0	0.00	66.10	1	5,890	0.02%
2019/02/19	1	65.60	1	66.70	66.90	0	5,805	0.00%
2019/02/18	3	69.10	51	69.20	67.40	-48	5,713	-0.84%
2019/02/15	2	67.35	4	66.90	65.50	-2	5,557	-0.04%
2019/02/14	4	65.13	47	65.69	66.10	-43	5,437	-0.79%
2019/02/13	0	0.00	5	62.90	62.70	-5	5,202	-0.10%
2019/02/12	15	64.10	0	0.00	63.50	15	5,100	0.29%
2019/02/11	21	64.21	0	0.00	65.10	21	5,035	0.42%
2019/01/30	0	0.00	29	66.02	66.60	-29	4,912	-0.59%
2019/01/28	0	0.00	13	65.07	64.50	-13	4,741	-0.27%
2019/01/25	1	62.90	2	62.40	63.00	-1	4,686	-0.02%
2019/01/23	0	0.00	10	61.31	61.70	-10	4,929	-0.20%
2019/01/22	1	60.80	3	61.23	61.00	-2	4,966	-0.04%
2019/01/21	10	59.80	0	0.00	60.30	10	5,037	0.20%
2019/01/18	0	0.00	12	59.48	60.00	-12	5,143	-0.23%
2019/01/17	10	58.00	0	0.00	57.70	10	5,214	0.19%
2019/01/16	3	59.00	3	59.13	58.50	0	5,295	0.00%
2019/01/15	15	57.77	23	58.00	58.00	-8	5,279	-0.15%
2019/01/14	2	55.50	0	0.00	55.70	2	5,131	0.04%
2019/01/11	10	56.50	0	0.00	56.30	10	5,087	0.20%
2019/01/10	1	56.80	0	0.00	56.30	1	5,053	0.02%
2019/01/09	2	58.00	0	0.00	58.00	2	5,009	0.04%
2019/01/07	1	58.40	0	0.00	58.50	1	4,998	0.02%
2019/01/03	3	60.57	0	0.00	59.60	3	5,023	0.06%
2019/01/02	0	0.00	1	61.60	63.00	-1	5,061	-0.02%
2018/12/26	5	62.20	0	0.00	60.30	5	5,124	0.10%
2018/12/25	1	61.40	0	0.00	60.50	1	5,129	0.02%
2018/12/21	1	63.10	0	0.00	62.50	1	5,234	0.02%
2018/12/20	7	63.00	0	0.00	62.50	7	5,219	0.13%
2018/12/19	6	65.45	33	65.27	64.00	-27	5,204	-0.52%
2018/12/17	0	0.00	15	63.07	62.60	-15	5,206	-0.29%
2018/12/13	18	61.56	3	61.80	61.30	15	5,236	0.29%
2018/12/12	3	61.43	15	61.40	61.60	-12	5,281	-0.23%
2018/12/10	0	0.00	1	57.30	57.60	-1	5,414	-0.02%
2018/12/07	17	58.62	11	59.65	58.10	6	5,459	0.11%
2018/12/06	25	61.50	1	59.70	58.10	24	5,453	0.44%
2018/12/05	28	63.73	0	0.00	62.80	28	5,449	0.51%
2018/12/04	0	0.00	0.1	67.40	67.50	-0.1	5,501	0.00%
2018/12/03	0	0.00	36	67.96	69.00	-36	5,532	-0.65%
2018/11/30	0	0.00	2	65.35	64.80	-2	5,518	-0.04%
2018/11/29	15	64.33	2	65.30	64.40	13	5,512	0.24%
2018/11/28	3	64.43	51	65.04	64.80	-48	5,469	-0.88%
2018/11/23	17	60.82	0	0.00	60.40	17	5,525	0.31%
2018/11/22	0	0.00	10	62.50	62.10	-10	5,587	-0.18%
2018/11/19	22	61.00	2.2	60.14	60.10	19.8	5,745	0.34%
2018/11/15	0	0.00	10	62.30	62.30	-10	5,751	-0.17%
2018/11/14	10	60.90	0	0.00	59.90	10	5,766	0.17%
2018/11/13	2	58.10	2	60.10	60.40	0	5,754	0.00%
2018/11/07	1	61.40	0	0.00	62.30	1	5,774	0.02%
2018/11/06	20	62.20	0	0.00	62.20	20	5,779	0.35%
2018/11/05	0	0.00	1	60.60	61.90	-1	5,828	-0.02%
2018/11/02	0	0.00	10	59.80	60.90	-10	5,955	-0.17%
2018/11/01	5	59.20	5	59.02	59.30	0	6,096	0.00%
2018/10/31	5.2	57.23	5	57.00	57.00	0.2	6,033	0.00%
2018/10/30	1	51.10	2	53.05	52.90	-1	5,892	-0.02%
2018/10/29	0	0.00	1	50.60	51.50	-1	5,897	-0.02%
2018/10/26	1	50.80	1	51.30	49.90	0	5,844	0.00%
2018/10/25	2	50.65	1	49.50	49.50	1	5,769	0.02%
2018/10/24	1	53.50	2	54.25	55.00	-1	5,665	-0.02%
2018/10/23	3	57.63	1	56.70	56.30	2	5,639	0.04%
2018/10/22	2	58.00	0	0.00	58.40	2	5,632	0.04%
2018/10/19	1	59.10	2	59.40	59.70	-1	5,642	-0.02%
2018/10/18	2	57.80	0	0.00	57.20	2	5,681	0.04%
2018/10/17	1	58.20	5	59.24	59.80	-4	5,735	-0.07%
2018/10/16	3	57.10	0	0.00	55.70	3	5,704	0.05%
2018/10/15	10	57.80	0	0.00	57.30	10	5,687	0.18%
2018/10/12	0	0.00	1	57.00	57.30	-1	5,717	-0.02%
2018/10/09	1	60.10	0	0.00	60.00	1	5,686	0.02%
2018/10/08	1	61.80	2	61.45	61.00	-1	5,598	-0.02%
2018/10/05	2	62.75	0	0.00	62.80	2	5,535	0.04%
2018/10/04	21	66.19	0	0.00	65.70	21	5,473	0.38%
2018/09/27	20	67.30	20	68.40	68.20	0	5,478	0.00%
2018/09/21	0	0.00	11	70.02	70.30	-11	5,532	-0.20%
2018/09/20	1	66.60	2	66.55	66.70	-1	5,466	-0.02%
2018/09/14	0	0.00	1	65.40	66.10	-1	5,407	-0.02%
2018/09/13	1	61.70	2	63.25	63.30	-1	5,329	-0.02%
2018/09/10	13	66.68	2	67.30	64.70	11	5,271	0.21%
2018/09/07	0	0.00	2	71.20	69.70	-2	5,265	-0.04%
2018/09/06	60	71.26	2	70.80	70.10	58	5,357	1.08%
2018/09/05	3	73.07	0	0.00	72.40	3	5,544	0.05%
2018/09/04	0	0.00	1	74.60	74.00	-1	5,571	-0.02%
2018/09/03	0	0.00	2	74.40	73.40	-2	5,657	-0.04%
2018/08/31	7	74.70	5	74.60	74.50	2	5,622	0.04%
2018/08/30	11	73.41	4	73.45	73.60	7	5,551	0.13%
2018/08/29	11	75.82	2	75.10	75.50	9	5,472	0.16%
2018/08/28	0	0.00	22	76.42	76.00	-22	5,378	-0.41%
2018/08/27	2	74.00	32	73.64	74.00	-30	5,327	-0.56%
2018/08/24	31	71.27	9	71.48	70.80	22	5,337	0.41%
2018/08/23	11	73.11	1	73.90	73.90	10	5,325	0.19%
2018/08/22	5	73.80	0	0.00	74.10	5	5,362	0.09%
2018/08/20	20	74.60	0	0.00	73.00	20	5,379	0.37%
2018/08/10	0	0.00	2	83.40	82.30	-2	5,200	-0.04%
2018/08/09	2	81.10	7	80.69	81.50	-5	5,075	-0.10%
2018/08/08	5	79.88	7.1	81.68	83.10	-2.1	4,918	-0.04%
2018/08/07	2	77.10	17	76.00	76.50	-15	4,710	-0.32%
2018/08/03	3	76.00	13	76.68	77.00	-10	4,591	-0.22%
2018/08/02	2	74.50	2	74.90	73.70	0	4,537	0.00%
2018/08/01	2	79.10	12	78.02	77.60	-10	4,507	-0.22%
2018/07/31	4	77.65	6	77.23	78.00	-2	4,434	-0.05%
2018/07/30	8	75.93	9	77.40	77.20	-1	4,391	-0.02%
2018/07/25	0	0.00	9	73.80	76.50	-9	4,318	-0.21%
2018/07/24	0	0.00	7	73.61	73.70	-7	4,246	-0.16%
2018/07/23	15	69.80	0	0.00	70.10	15	4,160	0.36%
2018/07/19	0	0.00	10	70.60	70.90	-10	4,112	-0.24%
2018/07/13	0	0.00	30	68.35	68.70	-30	4,022	-0.75%
2018/07/12	5	66.50	5	67.60	67.80	0	4,041	0.00%
2018/07/10	1	68.00	0	0.00	68.30	1	3,965	0.03%
2018/07/09	1	65.50	0	0.00	68.00	1	3,927	0.03%
2018/07/06	25	65.46	2	64.80	64.50	23	3,900	0.59%
2018/07/04	0	0.00	1	68.50	69.00	-1	3,883	-0.03%
2018/07/03	6	68.58	5	68.00	69.00	1	3,887	0.03%
2018/07/02	10	68.92	0	0.00	69.80	10	3,864	0.26%
2018/06/26	0	0.00	10	70.70	70.00	-10	4,039	-0.25%
2018/06/21	0	0.00	1	66.10	68.10	-1	4,062	-0.02%
2018/06/20	6	65.03	5	65.50	66.70	1	4,031	0.02%
2018/06/19	15	66.17	0	0.00	66.00	15	3,962	0.38%
2018/06/14	24	69.26	8.1	69.28	70.00	15.9	3,758	0.42%
2018/06/13	6	69.97	6	70.87	70.40	0	3,608	0.00%
2018/06/11	6	70.47	5	67.00	69.70	1	3,296	0.03%
2018/06/08	0	0.00	15	66.13	66.60	-15	3,177	-0.47%
2018/06/07	0	0.00	5	67.00	66.80	-5	3,177	-0.16%
2018/06/06	0	0.00	5	66.00	65.70	-5	3,178	-0.16%
2018/06/05	10	64.30	0	0.00	65.00	10	3,172	0.32%
2018/06/04	5	64.70	0	0.00	64.90	5	3,194	0.16%
2018/06/01	5	66.20	5	68.02	65.10	0	3,180	0.00%
2018/05/31	0	0.00	2	66.00	65.60	-2	3,125	-0.06%
2018/05/30	13	64.65	32	65.82	64.50	-19	3,035	-0.63%
2018/05/29	10	65.94	9	66.00	66.00	1	3,012	0.03%
2018/05/28	0	0.00	19	65.00	64.80	-19	3,006	-0.63%
2018/05/24	0	0.00	1	63.60	63.50	-1	3,001	-0.03%
2018/05/16	0	0.00	1	62.70	62.70	-1	3,146	-0.03%
2018/05/11	1	62.60	0	0.00	63.30	1	3,223	0.03%
2018/05/10	10	61.00	12	62.10	63.40	-2	3,234	-0.06%
2018/05/04	0	0.00	1	60.30	59.60	-1	3,305	-0.03%
2018/04/30	6	60.40	0	0.00	60.40	6	3,317	0.18%
2018/04/26	0	0.00	1	61.40	59.50	-1	3,361	-0.03%
2018/04/24	17	60.76	4	61.40	60.60	13	3,501	0.37%
2018/04/23	20	62.69	0	0.00	62.90	20	3,699	0.54%
2018/04/20	23	62.67	3	62.90	62.80	20	3,776	0.53%
2018/04/18	0	0.00	2	64.35	64.20	-2	3,716	-0.05%
2018/04/17	6	62.80	2	63.70	63.50	4	3,697	0.11%
2018/04/16	1	62.90	0	0.00	63.20	1	3,706	0.03%
2018/04/12	1	64.10	1	64.40	64.00	0	3,727	0.00%
2018/04/11	1	63.90	0	0.00	64.00	1	3,777	0.03%
2018/04/10	0	0.00	3	64.43	64.30	-3	3,801	-0.08%
2018/04/02	5	66.38	0	0.00	65.10	5	3,775	0.13%
2018/03/31	5	67.18	10	67.50	67.00	-5	3,746	-0.13%
2018/03/30	6	66.25	54	66.91	66.90	-48	3,619	-1.33%
2018/03/29	2	63.70	10	64.10	63.50	-8	3,427	-0.23%
2018/03/28	1	64.60	0	0.00	64.10	1	3,421	0.03%
2018/03/16	0	0.00	1	63.40	63.70	-1	3,438	-0.03%
2018/03/08	5	64.00	5	63.98	63.80	0	3,727	0.00%
2018/02/12	5	63.50	0	0.00	62.90	5	4,408	0.11%
2018/02/09	5	61.30	5	63.20	64.10	0	4,425	0.00%
2018/02/08	25	62.06	0	0.00	61.60	25	4,361	0.57%
2018/02/07	7	61.97	4	61.38	59.70	3	4,347	0.07%
2018/02/06	6	61.05	2	60.20	60.20	4	4,368	0.09%
2018/02/05	21	63.24	0	0.00	63.50	21	4,307	0.49%
2018/02/02	0	0.00	10	66.00	65.00	-10	4,326	-0.23%
2018/01/31	0	0.00	11	66.05	65.80	-11	4,468	-0.25%
2018/01/30	0	0.00	3	64.57	64.80	-3	4,403	-0.07%
2018/01/29	5	63.80	0	0.00	64.40	5	4,390	0.11%
2018/01/26	13	62.94	0	0.00	63.70	13	4,362	0.30%
2018/01/25	6	65.10	0	0.00	64.80	6	4,320	0.14%
2018/01/24	3	65.87	0	0.00	66.00	3	4,275	0.07%
2018/01/23	9	66.18	0	0.00	66.00	9	4,269	0.21%
2018/01/22	0	0.00	1	67.20	67.30	-1	4,231	-0.02%
2018/01/19	5	67.90	0	0.00	68.10	5	4,250	0.12%
2018/01/17	1	67.40	10	68.14	68.00	-9	4,085	-0.22%
2018/01/16	0	0.00	1	63.00	64.30	-1	3,856	-0.03%
2018/01/10	9	62.80	3	64.80	62.80	6	3,756	0.16%
2018/01/04	2	65.35	17	66.70	66.00	-15	3,654	-0.41%
2018/01/02	20	63.51	0	0.00	63.00	20	3,575	0.56%