世界 (5347)-群益金鼎-崇德券商分點個股進出

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
103.0
漲跌
▼0.5
漲幅
-0.48%
成交量
25,758張
產業
上櫃半導體類股
1089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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/06/03	4	101.88	4	101.88	103.50	0	17,826	0.00%
2024/05/31	1	106.00	0	0.00	107.50	1	17,224	0.01%
2024/05/30	4.4	104.07	7.1	105.28	106.50	-2.8	16,598	-0.02%
2024/05/29	1.1	107.13	0.1	105.96	101.00	1	16,069	0.01%
2024/05/28	1	100.50	0	0.00	99.90	1	15,609	0.01%
2024/05/27	0	0.00	0.2	104.00	101.00	-0.2	15,556	0.00%
2024/05/24	2	100.50	1	100.50	100.50	1	15,545	0.01%
2024/05/23	2	101.50	1	102.00	101.00	1	15,493	0.01%
2024/05/22	3	101.17	2.1	101.48	101.00	0.9	15,393	0.01%
2024/05/21	0	0.00	3.2	98.19	98.90	-3.2	15,219	-0.02%
2024/05/20	1	97.50	4.1	98.55	98.90	-3.1	15,157	-0.02%
2024/05/17	1	97.20	4.2	97.80	98.20	-3.2	15,014	-0.02%
2024/05/16	1	93.10	10.6	95.27	96.00	-9.6	14,829	-0.06%
2024/05/15	1	93.40	1	92.51	92.10	0	14,586	0.00%
2024/05/14	0	0.00	2	92.30	92.10	-2	14,614	-0.01%
2024/05/13	1	90.00	1.2	92.88	92.90	-0.2	14,693	0.00%
2024/05/10	1	92.00	0.3	91.57	92.00	0.8	14,685	0.01%
2024/05/09	1	89.00	0	0.00	89.10	1	14,594	0.01%
2024/05/08	1	91.00	0	91.20	91.00	1	14,585	0.01%
2024/05/07	2	93.10	7	92.61	93.20	-5	14,477	-0.03%
2024/05/06	2	92.10	4	91.88	92.10	-2	14,391	-0.01%
2024/05/03	1	93.30	5	93.00	92.80	-4	14,275	-0.03%
2024/05/02	6.5	92.72	9.8	92.96	93.90	-3.3	14,054	-0.02%
2024/04/30	2	87.20	0	0.00	86.00	2	13,191	0.02%
2024/04/29	1.2	86.84	2.4	87.38	88.60	-1.1	13,068	-0.01%
2024/04/26	0.7	83.90	1	84.40	83.00	-0.3	12,848	0.00%
2024/04/25	0.1	83.60	0	0.00	83.30	0.1	13,003	0.00%
2024/04/24	10	82.70	0	0.00	85.40	10	13,050	0.08%
2024/04/23	2	82.05	3	82.20	82.30	-1	12,963	-0.01%
2024/04/22	2	80.00	0	0.00	81.20	2	12,978	0.02%
2024/04/19	2.1	80.93	3	82.53	81.20	-1	12,842	-0.01%
2024/04/18	1	86.30	0	0.00	86.30	1	12,613	0.01%
2024/04/17	0.4	84.20	0	0.00	84.70	0.4	12,497	0.00%
2024/04/16	0	0.00	10.2	82.95	83.10	-10.2	12,400	-0.08%
2024/04/15	2.1	84.99	3	85.43	84.90	-0.9	12,279	-0.01%
2024/04/12	1.3	87.98	2	88.30	87.70	-0.7	12,146	-0.01%
2024/04/11	3.1	87.68	1	87.40	88.00	2.1	12,086	0.02%
2024/04/10	5.1	87.02	0	0.00	86.90	5.1	11,971	0.04%
2024/04/09	3.4	87.25	0	0.00	87.10	3.4	11,937	0.03%
2024/04/08	0.2	85.80	1	85.70	86.10	-0.8	11,879	-0.01%
2024/04/03	0	0.00	3	84.00	85.00	-3	11,878	-0.03%
2024/04/02	2	85.30	5	85.00	84.80	-3	11,948	-0.03%
2024/04/01	0.5	84.73	0	0.00	84.60	0.5	12,193	0.00%
2024/03/29	0	0.00	18	86.17	85.50	-18	12,083	-0.15%
2024/03/28	0.1	86.00	0	0.00	84.80	0.1	11,766	0.00%
2024/03/26	1.2	86.83	0	0.00	85.10	1.2	11,645	0.01%
2024/03/25	1.4	86.74	1.1	86.78	86.30	0.3	11,427	0.00%
2024/03/22	6.3	87.61	4	88.60	87.90	2.3	11,365	0.02%
2024/03/21	3	90.33	2	89.90	89.80	1	10,946	0.01%
2024/03/20	14.2	91.13	14	89.37	89.70	0.2	10,714	0.00%
2024/03/19	11	90.56	18.4	90.38	90.80	-7.4	10,121	-0.07%
2024/03/18	8	84.35	6.1	84.82	84.80	1.9	9,386	0.02%
2024/03/15	11	83.72	12	83.23	83.90	-1	9,116	-0.01%
2024/03/14	7	81.80	28	82.39	82.40	-21	8,838	-0.24%
2024/03/13	10	84.84	18.3	83.96	82.70	-8.3	8,627	-0.10%
2024/03/12	3.1	77.26	23.6	79.15	81.20	-20.5	7,739	-0.26%
2024/03/11	5	73.62	0	0.00	73.90	5	7,115	0.07%
2024/03/08	10	75.08	6	75.77	74.20	4	7,449	0.05%
2024/03/06	0	0.00	1	72.40	72.80	-1	7,738	-0.01%
2024/03/05	0.1	72.90	0.1	73.00	72.60	-0.1	8,252	0.00%
2024/03/01	1	73.30	1	72.80	72.60	0	9,179	0.00%
2024/02/29	0	0.00	3	71.90	72.20	-3	9,902	-0.03%
2024/02/26	0	72.62	0.2	73.00	72.20	-0.2	11,785	0.00%
2024/02/23	10	73.80	0	0.00	72.90	10	12,337	0.08%
2024/02/22	2	74.15	0	0.00	73.80	2	12,910	0.02%
2024/02/21	1	73.80	2	73.60	73.50	-1	13,364	-0.01%
2024/02/20	5.1	74.90	0	0.00	74.30	5.1	13,533	0.04%
2024/02/19	3.2	75.17	0	0.00	75.30	3.2	13,646	0.02%
2024/02/16	0	0.00	1	74.50	74.80	-1	13,746	-0.01%
2024/02/15	1	73.90	4	73.00	73.90	-3	13,852	-0.02%
2024/02/02	0	73.10	0	0.00	72.60	0	13,767	0.00%
2024/01/30	1	73.50	0	0.00	73.10	1	14,228	0.01%
2024/01/26	1.1	75.34	0	0.00	74.80	1.1	14,319	0.01%
2024/01/24	1	75.00	0	0.00	75.00	1	14,305	0.01%
2024/01/23	2	74.30	2	74.40	74.90	0	14,351	0.00%
2024/01/22	0.1	74.00	0	0.00	73.50	0.1	14,345	0.00%
2024/01/19	7	74.77	0	75.10	74.40	7	14,281	0.05%
2024/01/18	0	0.00	3	73.37	72.70	-3	14,140	-0.02%
2024/01/17	6.2	73.61	6	73.60	73.90	0.2	14,076	0.00%
2024/01/16	3.2	76.45	4	75.80	76.00	-0.8	13,957	-0.01%
2024/01/12	2	78.40	0	0.00	77.50	2	13,946	0.01%
2024/01/10	1	78.90	0	0.00	79.10	1	14,007	0.01%
2024/01/09	3	78.37	0	0.00	78.60	3	14,064	0.02%
2024/01/08	8.1	78.78	0	0.00	78.10	8.1	14,142	0.06%
2024/01/05	2.1	78.68	0	0.00	78.60	2.1	14,333	0.01%
2024/01/04	0	78.40	6.3	78.16	78.50	-6.2	14,439	-0.04%
2024/01/03	2	78.21	0	0.00	78.30	2	14,488	0.01%
2024/01/02	5	80.42	0	0.00	79.70	5	14,447	0.03%
2023/12/29	4	81.50	12	81.10	81.50	-8	14,443	-0.06%
2023/12/28	3	81.10	5	80.94	81.10	-2	14,403	-0.01%
2023/12/27	8	79.64	4	80.45	81.00	4	14,295	0.03%
2023/12/26	0.1	78.20	0	0.00	78.50	0.1	14,049	0.00%
2023/12/25	2	78.00	0	0.00	78.00	2	14,090	0.01%
2023/12/22	0	78.00	1	77.90	78.20	-1	14,148	-0.01%
2023/12/21	0.2	77.71	0	0.00	77.40	0.2	14,130	0.00%
2023/12/20	0.1	77.72	1	77.70	78.20	-0.9	14,140	-0.01%
2023/12/19	1.3	77.50	1	76.70	77.20	0.3	14,108	0.00%
2023/12/18	0.1	78.92	0	0.00	78.90	0.1	13,998	0.00%
2023/12/15	0.1	79.80	0	0.00	79.80	0.1	13,984	0.00%
2023/12/14	0	79.30	1	79.70	80.00	-1	13,921	-0.01%
2023/12/13	2.1	79.84	3	79.50	79.40	-0.9	13,861	-0.01%
2023/12/12	11	79.05	1	79.70	79.60	10	13,775	0.07%
2023/12/11	2	78.70	0	0.00	78.60	2	13,729	0.01%
2023/12/08	1	78.30	1	78.60	78.70	0	13,717	0.00%
2023/12/07	1.2	78.41	2	78.60	77.70	-0.8	13,677	-0.01%
2023/12/06	3.2	77.93	1	78.80	77.50	2.2	13,573	0.02%
2023/12/05	16.5	78.66	1	79.80	77.80	15.5	13,430	0.12%
2023/12/04	2	80.55	4	81.08	80.90	-2	13,054	-0.02%
2023/12/01	8.4	78.32	1	79.00	78.90	7.4	12,759	0.06%
2023/11/30	4.1	80.18	4	80.40	79.80	0.1	12,367	0.00%
2023/11/29	12.2	80.24	7	80.67	79.50	5.2	11,940	0.04%
2023/11/28	12.5	79.76	10	80.11	79.10	2.5	11,527	0.02%
2023/11/27	29.2	81.85	16	80.39	79.70	13.2	11,025	0.12%
2023/11/24	17.2	86.75	24.4	86.48	85.50	-7.2	10,300	-0.07%
2023/11/23	16	84.15	23.3	84.26	83.40	-7.3	9,265	-0.08%
2023/11/22	5.1	80.47	3.1	80.78	81.10	2	8,342	0.02%
2023/11/21	2	80.10	8.5	80.23	78.70	-6.5	7,853	-0.08%
2023/11/20	3	78.50	9.4	76.87	78.00	-6.4	7,333	-0.09%
2023/11/17	3	73.67	4	73.60	73.80	-1	6,902	-0.01%
2023/11/16	0	72.30	4	72.43	72.90	-4	6,770	-0.06%
2023/11/15	0	0.00	15.2	71.32	71.60	-15.2	6,740	-0.23%
2023/11/14	1	71.00	1	70.80	71.20	0	6,718	0.00%
2023/11/13	2	68.85	2	68.75	68.90	0	6,563	0.00%
2023/11/10	1	67.89	1	67.60	68.10	0	6,522	0.00%
2023/11/09	9.3	68.17	2	67.90	67.50	7.3	6,437	0.11%
2023/11/08	20.3	69.30	4	69.83	69.70	16.3	6,160	0.26%
2023/11/06	1	73.30	0.1	73.20	73.10	0.9	5,914	0.02%
2023/11/03	2	71.70	2	72.05	72.20	0	5,838	0.00%
2023/11/02	1	72.90	0	0.00	72.90	1	5,827	0.02%
2023/11/01	1	71.60	0	0.00	71.60	1	5,822	0.02%
2023/10/31	0	0.00	2	70.10	70.10	-2	5,846	-0.03%
2023/10/30	2	70.80	1	70.70	70.40	1	5,916	0.02%
2023/10/27	0	0.00	1	72.50	71.80	-1	5,922	-0.02%
2023/10/25	0	0.00	1	74.20	74.40	-1	5,918	-0.02%
2023/10/19	0	0.00	12.1	74.00	74.50	-12.1	5,914	-0.20%
2023/10/18	0	0.00	2.4	74.97	74.00	-2.4	5,959	-0.04%
2023/10/17	1	74.10	4.1	75.34	74.50	-3.1	5,934	-0.05%
2023/10/16	8	73.28	0	0.00	72.70	8	5,903	0.14%
2023/10/13	6	75.75	2.5	76.35	75.40	3.5	5,828	0.06%
2023/10/12	4.3	73.00	10.3	72.95	74.20	-5.9	5,629	-0.11%
2023/10/11	4	71.25	0	0.00	70.80	4	5,533	0.07%
2023/10/06	1	70.80	1.1	70.82	70.70	-0.1	5,485	0.00%
2023/10/05	0	70.77	0	0.00	71.90	0	5,494	0.00%
2023/10/04	0.2	69.80	0	0.00	70.00	0.2	5,403	0.00%
2023/10/02	4	68.95	1	69.00	69.10	3	5,492	0.06%
2023/09/27	1.2	67.77	0	0.00	67.80	1.2	5,594	0.02%
2023/09/22	2	69.10	2	69.20	69.00	0	5,638	0.00%
2023/09/21	1	69.99	0	0.00	69.60	1	5,642	0.02%
2023/09/20	1.1	69.33	0	0.00	69.30	1.1	5,655	0.02%
2023/09/19	0	70.90	0	0.00	70.40	0	5,661	0.00%
2023/09/18	2	71.35	2	71.20	71.20	0	5,684	0.00%
2023/09/15	7.1	72.03	0	0.00	72.00	7.1	5,699	0.12%
2023/09/08	1	69.30	1	69.30	69.20	0	5,650	0.00%
2023/09/07	0.1	70.68	0	0.00	69.90	0.1	5,671	0.00%
2023/09/04	0	0.00	2	70.80	70.80	-2	5,597	-0.04%
2023/09/01	2	69.80	0	0.00	69.60	2	5,535	0.04%
2023/08/31	0	69.30	0	0.00	68.30	0	5,478	0.00%
2023/08/25	2.1	67.37	1	67.50	67.80	1.1	5,384	0.02%
2023/08/24	1	68.90	0	0.00	68.80	1	5,302	0.02%
2023/08/23	1	68.30	0	0.00	68.40	1	5,261	0.02%
2023/08/21	0.1	69.40	0	0.00	68.70	0.1	5,228	0.00%
2023/08/18	0.1	71.08	0	0.00	70.40	0.1	5,102	0.00%
2023/08/17	1	70.51	0	0.00	71.30	1	4,993	0.02%
2023/08/16	0.2	71.50	0	0.00	71.20	0.2	4,970	0.00%
2023/08/15	0	72.10	0	0.00	71.80	0	4,949	0.00%
2023/08/14	0	72.40	0	0.00	72.00	0	4,985	0.00%
2023/08/11	4	72.95	0	0.00	72.60	4	4,947	0.08%
2023/08/10	7	72.77	2	73.35	74.00	5	4,956	0.10%
2023/08/08	1	75.30	0	0.00	74.60	1	4,848	0.02%
2023/08/04	0.2	75.90	0	0.00	75.50	0.2	4,756	0.00%
2023/08/02	0	76.60	0	0.00	75.70	0	4,685	0.00%
2023/08/01	4	78.30	1	78.20	78.40	3	4,539	0.07%
2023/07/31	5.1	77.30	0	0.00	77.30	5.1	4,481	0.11%
2023/07/28	0.1	77.50	0	0.00	77.20	0.1	4,496	0.00%
2023/07/27	0	76.50	0	0.00	76.70	0	4,521	0.00%
2023/07/26	0.2	76.50	1	76.40	75.60	-0.8	4,515	-0.02%
2023/07/25	0	77.40	0	0.00	77.00	0	4,505	0.00%
2023/07/24	1	77.60	2	77.30	77.60	-1	4,472	-0.02%
2023/07/21	0	78.60	0	0.00	78.00	0	4,464	0.00%
2023/07/20	1	79.20	0	0.00	80.20	1	4,399	0.02%
2023/07/17	0	81.70	0	0.00	81.30	0	4,426	0.00%
2023/07/13	1.4	79.44	0	0.00	79.70	1.4	4,465	0.03%
2023/07/12	10.1	80.10	0	0.00	80.00	10.1	4,442	0.23%
2023/07/11	1	80.89	0	0.00	81.60	1	4,422	0.02%
2023/07/07	1.2	81.51	0	0.00	80.50	1.2	4,407	0.03%
2023/07/06	0	82.59	0	0.00	83.50	0	4,317	0.00%
2023/07/05	0.1	84.50	0	0.00	83.70	0.1	4,229	0.00%
2023/07/04	1	87.72	0	0.00	88.30	1	4,126	0.03%
2023/06/29	0.2	86.50	0	0.00	86.10	0.2	4,041	0.00%
2023/06/28	4	86.50	0	0.00	86.20	4	4,087	0.10%
2023/06/27	1	87.00	2	87.20	87.00	-1	4,096	-0.02%
2023/06/20	0	88.70	0	0.00	88.10	0	4,293	0.00%
2023/06/13	2	94.10	2	93.60	92.50	0	4,360	0.00%
2023/06/09	1	93.40	0	0.00	93.40	1	4,346	0.02%
2023/06/08	2	93.70	0	0.00	93.00	2	4,341	0.05%
2023/06/07	0	0.00	1	94.20	94.80	-1	4,381	-0.02%
2023/06/06	1	91.50	0	0.00	91.30	1	4,377	0.02%
2023/05/29	0	0.00	1	95.00	94.10	-1	4,419	-0.02%
2023/05/26	3	92.73	2	93.10	92.80	1	4,503	0.02%
2023/05/25	0	0.00	1	90.20	90.40	-1	4,492	-0.02%
2023/05/23	0	0.00	1	90.10	90.00	-1	4,803	-0.02%
2023/05/22	0	0.00	2	89.90	89.50	-2	4,825	-0.04%
2023/05/17	1	89.80	0	0.00	90.20	1	5,066	0.02%
2023/05/16	1	90.80	0	0.00	90.30	1	5,100	0.02%
2023/05/10	4	88.95	0	0.00	89.20	4	5,463	0.07%
2023/05/09	0	0.00	1	89.80	90.00	-1	5,507	-0.02%
2023/05/04	1	87.10	2	89.25	89.30	-1	5,810	-0.02%
2023/05/03	3	88.10	0	0.00	88.20	3	5,880	0.05%
2023/04/28	1	87.50	0	0.00	86.70	1	6,490	0.02%
2023/04/26	0	85.71	0	0.00	85.50	0	6,624	0.00%
2023/04/25	0	87.30	0	0.00	87.00	0	6,709	0.00%
2023/04/24	0	88.90	0	0.00	88.90	0	6,824	0.00%
2023/04/21	0	0.00	1	91.40	90.20	-1	6,869	-0.01%
2023/04/20	1	90.50	0	0.00	90.30	1	6,978	0.01%
2023/04/19	1.2	91.30	1	91.00	90.90	0.2	7,214	0.00%
2023/04/18	0	92.70	0	0.00	92.10	0	7,596	0.00%
2023/04/17	1	93.70	0	0.00	93.80	1	7,735	0.01%
2023/04/13	0	0.00	1	94.40	94.00	-1	7,704	-0.01%
2023/04/12	0	94.20	0	0.00	94.30	0	7,684	0.00%
2023/04/10	1	94.70	1	94.70	94.60	0	7,762	0.00%
2023/04/06	0	96.00	0	0.00	95.90	0	7,777	0.00%
2023/03/30	0	0.00	3	97.30	97.50	-3	7,815	-0.04%
2023/03/29	3.1	96.32	0	0.00	96.00	3.1	7,814	0.04%
2023/03/28	0	0.00	1	98.60	98.90	-1	7,825	-0.01%
2023/03/27	2	100.00	1.2	99.28	99.00	0.9	7,922	0.01%
2023/03/24	3	98.37	9.1	98.39	98.50	-6.1	7,889	-0.08%
2023/03/23	1	96.40	7.1	96.13	98.00	-6.1	7,842	-0.08%
2023/03/22	6	94.62	6	95.25	94.20	0	7,774	0.00%
2023/03/21	9	93.87	13	94.33	93.70	-4	7,849	-0.05%
2023/03/20	3	95.77	0	0.00	94.60	3	7,920	0.04%
2023/03/17	5	93.80	8	94.79	95.90	-3	7,928	-0.04%
2023/03/16	3	91.87	10	91.80	91.80	-7	7,841	-0.09%
2023/03/15	1	92.10	1	92.10	91.50	0	7,893	0.00%
2023/03/14	0	91.30	0	0.00	91.00	0	7,937	0.00%
2023/03/13	0	0.00	1	91.50	92.50	-1	7,947	-0.01%
2023/03/10	1	91.70	2	92.35	91.70	-1	7,997	-0.01%
2023/03/09	1	93.70	0	0.00	93.90	1	8,118	0.01%
2023/03/08	1	94.90	2	94.40	94.80	-1	8,138	-0.01%
2023/03/07	1	94.40	0	0.00	94.40	1	8,131	0.01%
2023/03/03	3	93.30	0	0.00	91.60	3	8,105	0.04%
2023/03/01	3	91.00	3	90.57	93.40	0	8,175	0.00%
2023/02/23	1.1	93.51	0	0.00	93.40	1.1	8,204	0.01%
2023/02/22	2	91.00	2	91.25	91.70	0	8,356	0.00%
2023/02/21	2	94.25	1	95.40	95.00	1	8,345	0.01%
2023/02/17	0	92.00	0	0.00	92.40	0	8,752	0.00%
2023/02/16	2	93.00	1	93.10	92.70	1	8,847	0.01%
2023/02/15	2	93.29	0	0.00	92.40	2	9,097	0.02%
2023/02/14	2	97.00	2	96.90	97.20	0	9,016	0.00%
2023/02/13	4	96.23	1	96.90	96.80	3	9,109	0.03%
2023/02/10	0	0.00	2	97.90	98.70	-2	9,040	-0.02%
2023/02/08	2	96.85	1	96.70	95.70	1	8,956	0.01%
2023/02/07	0	0.00	1	95.20	95.30	-1	8,863	-0.01%
2023/02/06	1.2	94.67	2	94.95	93.60	-0.9	9,066	-0.01%
2023/02/03	3	95.90	2	96.80	96.60	1	9,038	0.01%
2023/02/02	6.1	97.86	4	98.33	96.80	2.1	9,008	0.02%
2023/02/01	6	98.18	1	97.90	97.20	5	8,912	0.06%
2023/01/31	10.2	98.26	2	99.85	99.70	8.2	8,795	0.09%
2023/01/30	1.1	99.16	10.3	98.41	101.00	-9.2	8,464	-0.11%
2023/01/17	1	89.90	3	91.43	92.00	-2	8,194	-0.02%
2023/01/16	0	0.00	2	89.15	89.30	-2	8,114	-0.02%
2023/01/13	6	89.87	3	91.50	88.20	3	8,124	0.04%
2023/01/12	8	89.68	2	90.70	90.00	6	8,014	0.08%
2023/01/11	5	91.38	4	92.40	92.60	1	7,883	0.01%
2023/01/10	8	92.45	15	92.45	91.70	-7	7,836	-0.09%
2023/01/09	6	90.82	8	92.26	93.40	-2	7,676	-0.03%
2023/01/06	4	89.15	4.3	90.17	90.80	-0.3	7,420	0.00%
2023/01/05	4	83.85	1.2	84.29	84.80	2.8	6,972	0.04%
2023/01/04	0	0.00	2	80.70	80.50	-2	6,909	-0.03%
2023/01/03	0	0.00	1	79.10	80.00	-1	6,966	-0.01%
2022/12/29	2	77.79	2	76.80	77.80	0	6,994	0.00%
2022/12/28	5.2	77.81	4	79.65	77.80	1.2	7,004	0.02%
2022/12/26	2	80.50	4	80.15	80.40	-2	6,977	-0.03%
2022/12/23	2	81.40	0	0.00	81.50	2	7,006	0.03%
2022/12/22	0	83.00	2	83.40	82.90	-2	7,051	-0.03%
2022/12/20	0	83.50	0	0.00	81.30	0	7,064	0.00%
2022/12/14	2	83.00	0	0.00	83.50	2	7,154	0.03%
2022/12/13	1	84.60	4	84.25	83.80	-3	7,106	-0.04%
2022/12/12	5	83.34	5	81.88	83.90	0	7,001	0.00%
2022/12/09	1	83.50	0	0.00	83.20	1	6,948	0.01%
2022/12/08	2	82.90	2	82.90	82.90	0	6,914	0.00%
2022/12/06	0	0.00	2	85.60	84.80	-2	6,881	-0.03%
2022/12/05	0	0.00	1	87.00	86.50	-1	6,886	-0.01%
2022/12/02	2	87.05	3	86.73	86.80	-1	6,936	-0.01%
2022/12/01	1	86.10	2	86.70	87.10	-1	6,920	-0.01%
2022/11/30	5	82.42	4	82.10	82.30	1	6,787	0.01%
2022/11/29	2	84.00	2	82.55	83.30	0	6,734	0.00%
2022/11/28	7	83.50	7	83.26	83.50	0	6,752	0.00%
2022/11/25	0	0.00	1	84.90	83.90	-1	6,770	-0.01%
2022/11/24	0	0.00	1	83.20	84.40	-1	6,781	-0.01%
2022/11/23	7	85.34	1	84.60	83.20	6	6,779	0.09%
2022/11/22	5	83.18	2	83.90	83.50	3	6,750	0.04%
2022/11/21	0.1	85.80	2	88.18	83.70	-2	6,762	-0.03%
2022/11/18	5	89.82	5	90.78	88.10	0	6,627	0.00%
2022/11/17	4	87.36	6	88.11	90.70	-2	6,483	-0.03%
2022/11/16	3	86.17	3.1	86.80	87.20	-0.1	6,395	0.00%
2022/11/15	2	84.10	3.2	84.18	85.50	-1.1	6,169	-0.02%
2022/11/14	2	80.80	1.2	80.20	80.80	0.8	5,930	0.01%
2022/11/11	1	78.10	5.3	79.26	80.90	-4.3	5,877	-0.07%
2022/11/10	2	72.70	0.1	73.80	74.10	1.9	5,629	0.03%
2022/11/09	1	72.40	0	0.00	73.00	1	5,590	0.02%
2022/11/04	1	64.40	2	65.05	65.30	-1	5,641	-0.02%
2022/11/03	3	64.47	8	65.13	65.10	-5	5,632	-0.09%
2022/11/02	7.2	65.64	6	65.78	66.00	1.2	5,664	0.02%
2022/11/01	0	0.00	1.2	67.88	68.10	-1.2	5,487	-0.02%
2022/10/31	0	0.00	0	65.90	66.40	0	5,609	0.00%
2022/10/26	0	0.00	0	62.80	61.90	0	6,062	0.00%
2022/10/24	0.1	65.39	0	0.00	64.80	0.1	6,098	0.00%
2022/10/13	16	60.20	17	60.55	60.30	-1	6,187	-0.02%
2022/10/12	0	59.70	0	0.00	60.30	0	6,178	0.00%
2022/10/11	0	62.50	0	0.00	61.00	0	6,153	0.00%
2022/10/05	0	68.30	0.2	68.70	68.50	-0.2	6,257	0.00%
2022/10/04	1	67.50	0	0.00	67.30	1	6,284	0.02%
2022/09/28	0.2	64.00	0.2	63.70	63.30	0	6,594	0.00%
2022/09/23	0	67.90	0	0.00	68.00	0	6,817	0.00%
2022/09/21	0	69.81	0	0.00	69.80	0	6,932	0.00%
2022/09/12	0	75.00	11	75.40	75.00	-11	6,943	-0.16%
2022/09/08	2	74.15	0	0.00	74.00	2	6,996	0.03%
2022/09/07	3	71.23	1	71.70	71.80	2	6,988	0.03%
2022/09/06	0	0.00	1	72.80	71.80	-1	6,980	-0.01%
2022/09/05	0	0.00	1	72.20	71.50	-1	7,060	-0.01%
2022/08/31	0	73.10	0	0.00	74.40	0	7,156	0.00%
2022/08/29	3	73.14	1	74.50	73.20	2	7,129	0.03%
2022/08/26	0	0.00	2	76.75	76.60	-2	7,096	-0.03%
2022/08/25	0	75.60	0	0.00	75.00	0	7,080	0.00%
2022/08/24	0	0.00	2	75.70	75.20	-2	7,171	-0.03%
2022/08/23	5	74.50	2	74.85	74.20	3	7,223	0.04%
2022/08/19	1	75.31	0.1	75.90	75.00	1	7,267	0.01%
2022/08/18	3.1	75.94	0	0.00	76.00	3.1	7,292	0.04%
2022/08/17	4	77.05	24	76.82	77.20	-20	7,294	-0.27%
2022/08/16	6	77.15	2	77.50	76.20	4	7,369	0.05%
2022/08/15	2	78.00	6	78.03	78.20	-4	7,379	-0.05%
2022/08/12	0.1	76.60	4	75.05	76.60	-4	7,295	-0.05%
2022/08/11	26	73.98	1	73.00	73.90	25	7,205	0.35%
2022/08/10	1.1	70.43	0	0.00	70.40	1.1	7,157	0.01%
2022/08/09	0	72.30	0	0.00	72.00	0	7,132	0.00%
2022/08/08	0	0.00	1	73.60	73.40	-1	7,087	-0.01%
2022/08/05	4	74.83	2	75.70	74.90	2	7,031	0.03%
2022/08/04	3.1	73.23	4.2	72.95	73.00	-1.2	6,886	-0.02%
2022/08/03	3	69.83	2	69.20	69.70	1	6,740	0.01%
2022/08/02	2.2	68.53	0	0.00	68.20	2.2	6,575	0.03%
2022/08/01	2	71.10	0	0.00	70.70	2	6,525	0.03%
2022/07/29	0	72.30	0	0.00	72.00	0	6,510	0.00%
2022/07/28	0	72.50	0	0.00	72.10	0	6,509	0.00%
2022/07/25	0	0.00	0.2	73.30	72.80	-0.2	6,465	0.00%
2022/07/22	3	74.90	1	76.31	75.20	2	6,496	0.03%
2022/07/21	2	75.80	31	75.32	75.90	-29	6,501	-0.45%
2022/07/20	0	74.20	1	74.70	73.50	-1	6,451	-0.02%
2022/07/19	1.1	72.91	0	0.00	72.90	1.1	6,424	0.02%
2022/07/15	0.1	72.20	0	0.00	73.10	0.1	6,416	0.00%
2022/07/14	0.1	69.77	0.2	70.60	70.90	-0.1	6,348	0.00%
2022/07/13	2	70.40	0	0.00	68.90	2	6,320	0.03%
2022/07/12	0.2	68.00	0	0.00	67.90	0.2	6,267	0.00%
2022/07/08	3	71.93	0	0.00	71.80	3	6,256	0.05%
2022/07/07	0.2	69.60	1	67.30	69.70	-0.8	6,167	-0.01%
2022/07/06	2	67.30	5	66.34	65.30	-3	6,078	-0.05%
2022/07/05	4	69.35	2	70.10	69.10	2	6,028	0.03%
2022/07/04	3	67.20	3	67.80	67.50	0	5,980	0.00%
2022/07/01	2.1	73.58	0	0.00	73.30	2.1	5,839	0.04%
2022/06/30	4	77.25	2	78.60	76.80	2	5,892	0.03%
2022/06/29	2	80.30	0	0.00	79.90	2	5,768	0.03%
2022/06/28	5	83.44	1	84.00	82.80	4	5,701	0.07%
2022/06/27	0	85.70	2	85.25	85.00	-2	5,706	-0.03%
2022/06/24	2	83.10	1	84.20	83.10	1	5,673	0.02%
2022/06/23	3	83.27	0	0.00	83.00	3	5,631	0.05%
2022/06/22	7	85.18	0	0.00	83.70	7	5,546	0.13%
2022/06/21	1	90.00	2	90.05	89.40	-1	5,431	-0.02%
2022/06/20	1	89.30	0	0.00	89.10	1	5,392	0.02%
2022/06/17	0.2	90.70	0	0.00	90.60	0.2	5,349	0.00%
2022/06/16	0	0.00	1	93.80	93.00	-1	5,242	-0.02%
2022/06/15	2	96.50	7	95.80	95.50	-5	5,177	-0.10%
2022/06/14	0	0.00	12	93.75	96.50	-12	5,245	-0.23%
2022/06/13	13.1	95.85	2	97.10	95.60	11.1	5,217	0.21%
2022/06/08	1	102.50	0	0.00	103.00	1	5,149	0.02%
2022/06/06	10	104.00	0	0.00	102.50	10	5,222	0.19%
2022/06/02	0	102.00	0	0.00	101.00	0	5,241	0.00%
2022/06/01	4	103.88	0	0.00	103.50	4	5,270	0.08%
2022/05/31	5	104.00	0.1	105.00	107.00	4.9	5,238	0.09%
2022/05/26	7.1	98.25	4	97.40	97.40	3.1	5,127	0.06%
2022/05/25	1	100.00	1	99.60	101.00	0	5,078	0.00%
2022/05/24	5.2	100.92	1	101.00	99.80	4.2	5,092	0.08%
2022/05/23	4	107.00	5	107.30	106.50	-1	4,966	-0.02%
2022/05/19	0	0.00	1	103.50	106.50	-1	4,918	-0.02%
2022/05/18	1	107.50	0	0.00	107.50	1	4,905	0.02%
2022/05/12	1	101.00	0	0.00	101.00	1	5,143	0.02%
2022/05/10	2	99.80	30	98.90	101.00	-28	5,295	-0.53%
2022/05/09	4	101.08	4	100.00	99.50	0	5,337	0.00%
2022/05/03	2	102.50	2	103.00	104.00	0	5,655	0.00%
2022/04/29	1	106.00	0	0.00	105.50	1	5,680	0.02%
2022/04/25	0.1	101.00	0	0.00	103.00	0.1	5,679	0.00%
2022/04/22	1	106.00	0	0.00	106.00	1	5,704	0.02%
2022/04/21	1	108.00	1	109.00	109.00	0	5,748	0.00%
2022/04/19	0	108.50	0	0.00	108.00	0	5,852	0.00%
2022/04/14	2	112.75	2	113.50	112.00	0	6,000	0.00%
2022/04/13	1	114.00	1	114.50	114.00	0	6,015	0.00%
2022/04/11	2	113.25	1	114.00	114.00	1	6,074	0.02%
2022/04/08	0.4	117.00	0	0.00	116.50	0.4	6,153	0.01%
2022/04/07	0	0.00	1	118.00	117.00	-1	6,111	-0.02%
2022/04/06	1	115.03	0	0.00	118.00	1	6,035	0.02%
2022/04/01	1	122.00	0	0.00	122.00	1	5,870	0.02%
2022/03/30	1	124.50	1	124.50	124.00	0	5,856	0.00%
2022/03/28	0	0.00	2	119.50	120.50	-2	5,875	-0.03%
2022/03/24	1	122.50	1	121.50	122.00	0	5,851	0.00%
2022/03/22	1	123.50	1	124.50	123.50	0	5,916	0.00%
2022/03/21	1	123.50	1	124.50	124.00	0	5,961	0.00%
2022/03/18	3	123.00	0	0.00	124.00	3	6,003	0.05%
2022/03/17	1	123.50	1	124.50	123.00	0	6,109	0.00%
2022/03/16	0	0.00	1	115.50	115.00	-1	6,054	-0.02%
2022/03/15	0	118.00	0	0.00	116.50	0	6,112	0.00%
2022/03/10	0.1	125.50	0	0.00	124.00	0.1	6,202	0.00%
2022/03/08	2	121.01	0	0.00	121.00	2	6,490	0.03%
2022/03/07	1	121.00	0	0.00	123.50	1	6,505	0.02%
2022/03/01	0	0.00	3	126.50	130.00	-3	6,379	-0.05%
2022/02/22	1	124.50	0	0.00	126.50	1	6,402	0.02%
2022/02/21	1	126.50	0	0.00	126.50	1	6,396	0.02%
2022/02/16	2	130.00	0	0.00	129.50	2	6,529	0.03%
2022/02/15	2	128.50	55	127.96	127.00	-53	6,571	-0.81%
2022/02/14	5	124.60	0	0.00	124.00	5	6,467	0.08%
2022/02/11	1	131.00	0	0.00	131.50	1	6,450	0.02%
2022/02/10	2	128.50	64	129.98	130.50	-62	6,657	-0.93%
2022/02/09	2	125.00	1	125.50	127.50	1	6,697	0.01%
2022/02/08	7	123.50	0	0.00	123.50	7	6,783	0.10%
2022/02/07	5	126.40	0	0.00	123.50	5	6,906	0.07%
2022/01/26	2.1	131.77	0	0.00	130.50	2.1	7,198	0.03%
2022/01/24	0	137.00	0	0.00	137.50	0	7,934	0.00%
2022/01/19	0	138.50	0	0.00	138.50	0	8,317	0.00%
2022/01/18	0	0.00	1	141.00	141.50	-1	8,424	-0.01%
2022/01/17	1	141.50	2	141.00	140.50	-1	8,472	-0.01%
2022/01/14	0	0.00	2	136.50	139.00	-2	8,543	-0.02%
2022/01/13	9	139.56	0	0.00	139.00	9	8,517	0.11%
2022/01/11	67	139.46	0	0.00	139.50	67	8,566	0.78%
2022/01/10	3	143.00	0	0.00	143.00	3	8,543	0.04%
2022/01/07	1	143.50	0	0.00	142.50	1	8,724	0.01%
2022/01/06	4	145.38	0	0.00	147.00	4	8,756	0.05%
2022/01/04	3	152.33	0	0.00	150.50	3	8,975	0.03%
2022/01/03	4	152.63	0	0.00	151.50	4	9,042	0.04%
2021/12/29	1	160.00	1	158.50	159.50	0	9,316	0.00%
2021/12/16	1	155.00	1	155.50	155.50	0	10,670	0.00%
2021/12/15	1	150.50	1	151.50	154.00	0	10,864	0.00%
2021/12/14	1	152.00	1	152.00	152.00	0	11,065	0.00%
2021/12/13	4	150.88	32	150.00	150.00	-28	11,234	-0.25%
2021/12/10	1	154.00	0	0.00	153.50	1	11,331	0.01%
2021/12/09	1	153.00	0	0.00	153.50	1	11,675	0.01%
2021/12/07	0	0.00	0	161.50	162.00	0	12,681	0.00%
2021/12/06	1	161.50	2	162.75	165.00	-1	12,952	-0.01%
2021/12/03	1	163.00	3	163.17	164.00	-2	13,313	-0.02%
2021/12/02	2	162.25	7	161.86	165.00	-5	13,767	-0.04%
2021/12/01	0	0.00	1	158.00	157.50	-1	14,155	-0.01%
2021/11/30	1	152.00	2	153.00	155.00	-1	14,518	-0.01%
2021/11/26	3	149.00	0	0.00	148.00	3	14,896	0.02%
2021/11/25	1	151.50	0	0.00	151.50	1	14,949	0.01%
2021/11/24	2	152.00	0	0.00	151.00	2	15,122	0.01%
2021/11/23	1	156.00	0	0.00	153.50	1	15,266	0.01%
2021/11/22	0	0.00	1	158.50	159.50	-1	15,438	-0.01%
2021/11/18	1	155.50	2	155.00	156.00	-1	15,866	-0.01%
2021/11/17	0	154.00	0	0.00	154.50	0	16,082	0.00%
2021/11/16	0	0.00	0.2	151.00	151.00	-0.2	16,201	0.00%
2021/11/15	0	0.00	1.1	153.68	153.50	-1.1	16,248	-0.01%
2021/11/12	0	0.00	1	157.00	154.00	-1	16,476	-0.01%
2021/11/10	2.1	151.52	1	151.50	154.00	1.1	16,671	0.01%
2021/11/09	0.1	158.00	7.1	158.68	155.50	-7	16,820	-0.04%
2021/11/08	0	150.00	3	148.50	150.50	-3	16,970	-0.02%
2021/11/05	0	0.00	0.1	145.50	144.50	-0.1	17,155	0.00%
2021/11/04	10.1	146.89	51	143.70	143.50	-40.9	17,580	-0.23%
2021/11/03	27	153.56	5.1	152.21	151.50	21.9	17,469	0.13%
2021/11/02	3.2	160.64	9	160.61	158.00	-5.8	17,754	-0.03%
2021/11/01	3	148.50	4.2	147.57	148.50	-1.2	17,649	-0.01%
2021/10/29	3.2	141.63	3	143.00	144.50	0.2	17,622	0.00%
2021/10/28	6.1	147.01	5	145.60	143.00	1.1	17,507	0.01%
2021/10/27	1	143.50	1	144.51	149.00	0	17,344	0.00%
2021/10/26	51	143.47	5	141.80	143.50	46	17,224	0.27%
2021/10/25	24	139.98	23	140.46	141.00	1	17,090	0.01%
2021/10/22	4	140.50	4	143.25	143.50	0	17,034	0.00%
2021/10/21	2	145.75	2	146.75	143.00	0	16,896	0.00%
2021/10/20	5	147.10	6	148.42	146.50	-1	16,829	-0.01%
2021/10/19	1	140.50	1	141.50	145.50	0	16,704	0.00%
2021/10/18	1	141.50	1	142.50	140.50	0	16,617	0.00%
2021/10/15	1	147.00	1	144.00	144.00	0	16,585	0.00%
2021/10/14	2	141.00	2	141.75	140.50	0	16,358	0.00%
2021/10/13	2	142.50	1	142.50	138.00	1	16,360	0.01%
2021/10/12	1	141.50	1	142.50	141.00	0	16,162	0.00%
2021/10/08	2	145.00	0	152.00	147.00	2	16,055	0.01%
2021/10/07	5	150.10	7.1	149.93	150.00	-2.1	15,897	-0.01%
2021/10/06	2	147.75	2	147.50	149.00	0	15,732	0.00%
2021/10/05	15	146.57	17	146.41	145.50	-2	15,557	-0.01%
2021/10/04	0.1	144.00	0	0.00	144.00	0.1	15,271	0.00%
2021/10/01	1.1	146.95	0	0.00	149.00	1.1	15,191	0.01%
2021/09/30	2	148.00	2	147.00	151.50	0	15,062	0.00%
2021/09/29	11	145.45	2	145.00	144.50	9	14,878	0.06%
2021/09/28	0	0.00	1	153.00	155.50	-1	14,638	-0.01%
2021/09/27	0	0.00	1	157.00	154.50	-1	14,562	-0.01%
2021/09/24	1	154.00	8	154.63	157.50	-7	14,499	-0.05%
2021/09/23	41	155.20	1	156.50	152.00	40	14,371	0.28%
2021/09/22	0	154.20	0.3	154.00	154.00	-0.2	14,150	0.00%
2021/09/17	10.2	161.60	10	159.15	162.00	0.2	13,947	0.00%
2021/09/16	4	157.00	4	158.25	157.00	0	13,727	0.00%
2021/09/15	3	157.83	3	158.00	158.50	0	13,534	0.00%
2021/09/14	66	163.02	46	163.09	160.00	20	13,350	0.15%
2021/09/13	60	169.21	6	171.08	162.00	54	13,011	0.42%
2021/09/10	45.1	169.40	20	170.73	173.50	25.1	12,479	0.20%
2021/09/09	14	161.54	14	162.14	164.00	0	11,860	0.00%
2021/09/08	3	165.50	2.2	164.73	158.00	0.8	11,556	0.01%
2021/09/07	9.1	166.53	11	167.00	171.50	-1.9	11,313	-0.02%
2021/09/06	18.1	167.25	16	167.66	165.00	2.1	10,853	0.02%
2021/09/03	9	160.61	13	160.12	158.50	-4	10,229	-0.04%
2021/09/02	10	154.29	13.1	155.61	153.00	-3	9,846	-0.03%
2021/09/01	4	149.50	4	150.50	151.00	0	9,499	0.00%
2021/08/31	2	145.25	1	147.50	148.00	1	9,384	0.01%
2021/08/30	3	147.00	2	148.50	149.00	1	9,304	0.01%
2021/08/27	5	148.40	8	148.50	148.50	-3	9,135	-0.03%
2021/08/26	12	148.71	10	147.00	144.00	2	8,977	0.02%
2021/08/25	3	150.00	5	152.10	145.50	-2	8,809	-0.02%
2021/08/24	2	145.00	3	143.17	142.50	-1	8,417	-0.01%
2021/08/23	2	138.50	0	0.00	138.50	2	8,223	0.02%
2021/08/20	1	132.00	1	134.50	131.50	0	8,078	0.00%
2021/08/19	1	136.50	1	136.00	136.00	0	8,033	0.00%
2021/08/18	3	135.83	3.1	136.84	137.00	-0.1	7,956	0.00%
2021/08/17	0	0.00	0	135.50	136.50	0	7,737	0.00%
2021/08/16	2	137.00	1	137.00	137.50	1	7,663	0.01%
2021/08/13	5	142.70	26	140.27	141.50	-21	7,476	-0.28%
2021/08/12	20	147.43	19	147.98	145.00	1	7,264	0.01%
2021/08/11	37	146.08	16	146.19	144.00	21	6,871	0.31%
2021/08/10	30	150.87	32	148.55	146.50	-2	6,610	-0.03%
2021/08/09	18	142.75	16	144.38	143.00	2	6,104	0.03%
2021/08/06	28	148.50	30	146.15	143.00	-2	6,073	-0.03%
2021/08/05	19	139.39	46	143.85	146.50	-27	5,508	-0.49%
2021/08/04	0	0.00	4.3	133.50	133.50	-4.3	4,873	-0.09%
2021/08/02	0	0.00	4.2	118.54	120.00	-4.2	4,890	-0.09%
2021/07/28	0.1	111.00	0	0.00	111.50	0.1	5,217	0.00%
2021/07/27	0	0.00	1	115.50	113.50	-1	5,298	-0.02%
2021/07/19	5	112.20	0	0.00	113.00	5	5,590	0.09%
2021/07/16	2	116.50	3	116.83	117.50	-1	5,552	-0.02%
2021/07/15	3	119.67	0	0.00	120.00	3	5,554	0.05%
2021/07/14	0	0.00	4	118.13	118.50	-4	5,539	-0.07%
2021/07/13	3	116.83	0	0.00	119.00	3	5,563	0.05%
2021/07/07	2	115.50	0.5	116.00	116.50	1.5	5,808	0.03%
2021/07/05	1.5	118.83	0	0.00	118.00	1.5	6,113	0.02%
2021/07/01	0	117.00	2	116.00	116.00	-2	6,250	-0.03%
2021/06/29	2	117.50	1	117.00	117.50	1	6,354	0.02%
2021/06/28	0.1	116.00	1	117.00	116.00	-0.9	6,417	-0.01%
2021/06/25	0	0.00	2	118.50	117.50	-2	6,458	-0.03%
2021/06/24	1	117.50	1	118.50	118.00	0	6,472	0.00%
2021/06/22	3	118.00	1	118.50	118.00	2	6,580	0.03%
2021/06/21	2.1	119.48	0	0.00	121.00	2.1	6,606	0.03%
2021/06/17	1.1	120.45	2	121.51	123.50	-0.9	6,636	-0.01%
2021/06/16	4	124.86	2	126.74	121.50	2	6,721	0.03%
2021/06/15	3	123.83	12	122.67	124.00	-9	6,686	-0.13%
2021/06/11	0	0.00	1	118.00	117.50	-1	6,690	-0.01%
2021/06/10	1	118.00	0	0.00	116.00	1	6,782	0.01%
2021/06/03	0	0.00	3	114.50	115.00	-3	7,573	-0.04%
2021/06/02	0	0.00	1	115.50	116.00	-1	7,656	-0.01%
2021/05/31	1	117.50	0	0.00	118.00	1	7,947	0.01%
2021/05/28	0	0.00	1	119.00	117.00	-1	8,124	-0.01%
2021/05/27	1	114.00	0	0.00	116.50	1	8,110	0.01%
2021/05/26	0	0.00	2	113.00	113.00	-2	8,165	-0.02%
2021/05/20	1	107.50	0	0.00	105.50	1	8,217	0.01%
2021/05/19	0	0.00	1	106.50	106.50	-1	8,269	-0.01%
2021/05/17	1	101.50	1	102.00	104.50	0	8,383	0.00%
2021/05/14	2	109.00	0	0.00	105.50	2	8,318	0.02%
2021/05/13	0	0.00	5	109.60	110.00	-5	8,342	-0.06%
2021/05/12	4	101.38	0	0.00	101.50	4	8,514	0.05%
2021/05/11	0	0.00	1	109.50	109.50	-1	8,481	-0.01%
2021/05/06	1	115.00	2	115.25	112.50	-1	8,587	-0.01%
2021/05/05	5	113.90	4	113.75	110.50	1	8,498	0.01%
2021/05/04	1	112.50	1	116.00	116.00	0	8,429	0.00%
2021/04/29	0	0.00	1	120.00	119.50	-1	8,761	-0.01%
2021/04/28	1	119.00	0	0.00	120.00	1	8,781	0.01%
2021/04/26	5	118.60	4	118.50	118.50	1	8,923	0.01%
2021/04/23	0	113.00	1.1	115.50	116.50	-1	8,894	-0.01%
2021/04/22	1	114.00	1.4	113.36	113.50	-0.4	9,041	0.00%
2021/04/20	1	114.50	0	0.00	115.00	1	9,224	0.01%
2021/04/16	0	0.00	2	117.00	116.50	-2	9,284	-0.02%
2021/04/14	2	112.25	0	0.00	113.00	2	9,305	0.02%
2021/04/12	0.1	116.00	0	0.00	116.00	0.1	9,214	0.00%
2021/04/09	0	0.00	3.1	114.82	116.50	-3.1	9,116	-0.03%
2021/04/08	1.1	112.27	2	112.25	112.50	-0.9	8,994	-0.01%
2021/04/07	4	109.75	1	110.50	111.00	3	8,990	0.03%
2021/04/06	0.1	111.50	3	111.67	112.00	-2.9	8,939	-0.03%
2021/04/01	1	110.00	5	109.50	110.00	-4	8,882	-0.05%
2021/03/29	1	108.50	1	108.50	108.00	0	8,695	0.00%
2021/03/26	1	106.00	10	106.50	107.00	-9	8,690	-0.10%
2021/03/24	2.1	105.51	0	0.00	105.50	2.1	8,611	0.02%
2021/03/23	2.1	109.02	0	0.00	108.50	2.1	8,634	0.02%
2021/03/18	10	108.85	0	0.00	109.00	10	8,613	0.12%
2021/03/17	1	109.00	0	0.00	106.00	1	8,614	0.01%
2021/03/16	0	0.00	2	107.50	108.50	-2	8,584	-0.02%
2021/03/15	1	106.00	0	0.00	106.00	1	8,767	0.01%
2021/03/12	1	106.50	1	106.00	106.50	0	9,054	0.00%
2021/03/11	5	101.30	2	102.00	102.00	3	9,045	0.03%
2021/03/10	8	100.50	3	101.67	100.50	5	8,877	0.06%
2021/03/09	2.1	100.61	1	102.50	102.50	1.1	8,724	0.01%
2021/03/08	8.1	105.00	0	0.00	103.50	8.1	8,592	0.09%
2021/03/05	1.1	106.00	1	104.50	106.00	0.1	8,532	0.00%
2021/03/04	11	108.50	0	0.00	108.50	11	8,465	0.13%
2021/03/03	2.1	111.31	0	0.00	112.50	2.1	8,319	0.03%
2021/03/02	3	115.00	0	0.00	115.00	3	8,190	0.04%
2021/02/26	7	117.14	0	0.00	116.00	7	8,162	0.09%
2021/02/24	0	0.00	2	120.00	122.00	-2	8,444	-0.02%
2021/02/23	1	122.50	0	0.00	122.00	1	8,511	0.01%
2021/02/22	6.1	124.76	2	125.00	125.50	4.1	8,435	0.05%
2021/02/19	1	123.50	2	125.00	124.50	-1	8,413	-0.01%
2021/02/18	2	123.50	0	0.00	123.50	2	8,373	0.02%
2021/02/17	3	128.67	2	128.25	126.50	1	8,278	0.01%
2021/02/05	17	128.29	16	126.53	126.00	1	8,186	0.01%
2021/02/04	5	126.00	5	127.00	126.50	0	8,143	0.00%
2021/02/03	5	123.00	8	125.81	127.00	-3	8,047	-0.04%
2021/02/02	0	0.00	2	117.25	118.00	-2	7,806	-0.03%
2021/02/01	1	114.50	1	111.50	115.00	0	7,775	0.00%
2021/01/29	2.1	115.57	2.1	116.00	112.00	0.1	7,766	0.00%
2021/01/28	2	117.50	3	118.17	117.00	-1	7,864	-0.01%
2021/01/27	0	0.00	0.1	127.00	122.50	-0.1	7,762	0.00%
2021/01/26	7	126.86	1	125.07	123.00	6	7,665	0.08%
2021/01/25	3	127.50	4.3	127.52	129.50	-1.3	7,524	-0.02%
2021/01/22	3	122.67	3.1	123.35	123.00	-0.1	7,177	0.00%
2021/01/21	1	120.50	1	122.00	120.00	0	7,023	0.00%
2021/01/20	1	119.00	0	0.00	120.00	1	6,918	0.01%
2021/01/19	0	0.00	2	120.00	118.50	-2	6,791	-0.03%
2021/01/15	3	120.17	6	120.25	117.50	-3	6,677	-0.04%
2021/01/14	1.2	121.92	0	0.00	122.00	1.2	6,525	0.02%
2021/01/13	4	119.63	4	120.75	124.00	0	6,448	0.00%
2021/01/12	2	117.50	1	116.00	117.00	1	6,247	0.02%
2021/01/11	1	117.50	1	117.50	118.00	0	6,198	0.00%
2021/01/08	1	114.50	2	114.25	116.00	-1	6,139	-0.02%
2021/01/07	1	113.50	1	114.00	116.00	0	6,030	0.00%
2021/01/04	4	113.63	1	114.50	114.00	3	6,119	0.05%
2020/12/31	1	115.50	2	114.50	116.00	-1	6,241	-0.02%
2020/12/29	1	116.00	0	0.00	114.00	1	6,249	0.02%
2020/12/28	1	118.00	2	115.75	118.00	-1	6,298	-0.02%
2020/12/25	1	114.00	1	115.50	115.00	0	6,405	0.00%
2020/12/24	1	114.00	1	115.50	114.50	0	6,624	0.00%
2020/12/23	3	114.33	0	0.00	114.50	3	6,829	0.04%
2020/12/21	0	0.00	1	114.00	115.50	-1	6,899	-0.01%
2020/12/18	2	115.50	0	0.00	116.00	2	6,886	0.03%
2020/12/17	3	115.00	4	116.50	115.00	-1	6,863	-0.01%
2020/12/16	0	0.00	1	114.50	112.50	-1	6,773	-0.01%
2020/12/10	1	119.00	5	117.50	117.50	-4	6,563	-0.06%
2020/12/09	5	125.60	2	125.25	123.50	3	6,475	0.05%
2020/12/08	3	119.17	4	120.50	125.50	-1	6,235	-0.02%
2020/12/07	1	113.00	1	113.00	114.50	0	5,911	0.00%
2020/12/04	0	0.00	1	109.00	109.00	-1	5,764	-0.02%
2020/12/03	3	108.17	0	0.00	108.50	3	5,755	0.05%
2020/12/02	0	0.00	3	107.67	109.00	-3	5,925	-0.05%
2020/11/30	1	106.00	0	0.00	105.00	1	5,993	0.02%
2020/11/27	1	105.00	1	106.00	107.00	0	5,923	0.00%
2020/11/26	2	105.50	3	104.50	105.00	-1	5,935	-0.02%
2020/11/25	1	106.50	2	106.25	106.50	-1	6,016	-0.02%
2020/11/24	2	107.50	3	106.00	105.50	-1	5,976	-0.02%
2020/11/23	20	111.25	12.1	106.69	108.00	7.9	5,890	0.13%
2020/11/20	1	100.50	6	102.82	105.00	-5	5,579	-0.09%
2020/11/19	0	0.00	11	98.95	99.00	-11	5,559	-0.20%
2020/11/18	1	99.50	0	0.00	99.50	1	5,642	0.02%
2020/11/17	0	0.00	1	98.90	99.00	-1	5,692	-0.02%
2020/11/16	11	98.27	0	0.00	98.50	11	5,723	0.19%
2020/11/09	1	101.00	2	102.25	103.00	-1	5,794	-0.02%
2020/11/05	1	99.20	0.1	99.00	100.00	0.9	5,873	0.02%
2020/10/23	1	95.90	1	95.40	95.40	0	6,931	0.00%
2020/10/20	0	0.00	1	98.30	98.50	-1	8,046	-0.01%
2020/10/19	1	97.10	1	98.00	97.10	0	8,531	0.00%
2020/10/16	1	97.50	2	98.05	98.20	-1	8,724	-0.01%
2020/10/12	0	0.00	0.1	99.00	99.00	-0.1	8,854	0.00%
2020/10/08	1	98.30	1	98.80	98.50	0	8,817	0.00%
2020/10/05	2	97.20	2	96.25	95.30	0	8,729	0.00%
2020/09/30	6	95.32	5	94.72	96.10	1	8,722	0.01%
2020/09/29	2	100.00	2	97.10	95.00	0	8,693	0.00%
2020/09/28	3	96.40	3	96.53	97.80	0	8,607	0.00%
2020/09/22	1	93.00	0	0.00	92.70	1	8,722	0.01%
2020/09/09	1	93.60	0	0.00	96.20	1	8,636	0.01%
2020/09/08	0	0.00	2	97.30	96.00	-2	8,629	-0.02%
2020/09/07	1	99.70	3	97.60	96.50	-2	8,619	-0.02%
2020/09/04	0.2	93.80	0	0.00	93.80	0.2	8,487	0.00%
2020/09/03	0	0.00	4	95.55	96.00	-4	8,459	-0.05%
2020/09/02	1	94.50	0	0.00	94.60	1	8,345	0.01%
2020/08/31	0	0.00	1	96.20	93.50	-1	8,317	-0.01%
2020/08/28	1	93.70	0	0.00	93.90	1	8,160	0.01%
2020/08/27	1	93.80	0	0.00	93.30	1	8,141	0.01%
2020/08/26	2	93.70	1	94.70	93.70	1	8,112	0.01%
2020/08/25	0	0.00	1	94.30	94.40	-1	8,088	-0.01%
2020/08/24	1	91.20	1	91.40	91.90	0	8,028	0.00%
2020/08/20	0	0.00	0	85.30	84.80	0	7,882	0.00%
2020/08/18	5	90.40	6	89.65	89.60	-1	7,794	-0.01%
2020/08/17	0	0.00	1	90.60	90.30	-1	7,790	-0.01%
2020/08/12	0.1	88.50	0	0.00	88.20	0.1	7,641	0.00%
2020/08/11	2	89.55	2	90.05	89.90	0	7,618	0.00%
2020/08/10	1	89.10	0	0.00	87.20	1	7,603	0.01%
2020/08/07	1	89.60	8	92.00	89.70	-7	7,614	-0.09%
2020/08/06	7	93.51	0	0.00	92.10	7	7,480	0.09%
2020/08/05	3	94.51	0	0.00	97.70	3	7,132	0.04%
2020/08/04	2	93.00	0	0.00	93.10	2	6,992	0.03%
2020/08/03	0	0.00	1	93.10	93.20	-1	6,925	-0.01%
2020/07/31	1	95.90	10	95.70	95.20	-9	6,880	-0.13%
2020/07/30	0	0.00	1	96.40	95.10	-1	6,820	-0.01%
2020/07/29	1	94.70	0	0.00	95.20	1	6,724	0.02%
2020/07/28	17	96.27	6	98.88	95.50	11	6,632	0.17%
2020/07/27	2	93.15	2	93.70	93.90	0	6,091	0.00%
2020/07/24	1	88.00	1	93.50	89.00	0	5,776	0.00%
2020/07/23	6	93.43	4	94.48	91.30	2	5,658	0.04%
2020/07/22	1	88.50	11	90.01	90.70	-10	5,280	-0.19%
2020/07/20	0	0.00	10	82.20	81.20	-10	5,127	-0.20%
2020/07/14	10	82.80	0	0.00	82.60	10	5,031	0.20%
2020/07/08	0	0.00	3	82.33	81.50	-3	5,184	-0.06%
2020/07/07	0	0.00	1	81.60	81.90	-1	5,238	-0.02%
2020/07/06	1	78.80	1	78.90	80.30	0	5,212	0.00%
2020/07/03	1	80.70	1	80.00	80.90	0	5,215	0.00%
2020/06/24	1	79.10	0	0.00	78.30	1	5,290	0.02%
2020/06/22	0	0.00	1	77.40	78.30	-1	5,525	-0.02%
2020/06/19	1	77.00	0	0.00	77.00	1	5,594	0.02%
2020/06/16	0	0.00	2	77.20	77.00	-2	6,005	-0.03%
2020/06/09	1	76.70	0	0.00	75.80	1	6,181	0.02%
2020/06/08	1	75.40	3	75.27	75.80	-2	6,305	-0.03%
2020/06/03	0	0.00	2	73.25	73.40	-2	6,422	-0.03%
2020/06/01	6	73.00	6	73.47	73.40	0	6,440	0.00%
2020/05/27	0	0.00	1	71.30	71.40	-1	6,474	-0.02%
2020/05/21	0	0.00	4	69.35	69.90	-4	6,735	-0.06%
2020/05/20	1	68.00	0	0.00	68.40	1	6,756	0.01%
2020/05/18	10	68.24	0	0.00	67.60	10	6,734	0.15%
2020/05/15	0	0.00	1	70.10	70.10	-1	6,724	-0.01%
2020/05/14	9	73.02	0	0.00	71.70	9	6,681	0.13%
2020/05/04	3	68.70	3	69.20	69.50	0	6,636	0.00%
2020/04/29	0	0.00	3	68.40	68.60	-3	6,573	-0.05%
2020/04/28	1	67.90	0	0.00	68.40	1	6,512	0.02%
2020/04/23	1	67.40	0	0.00	67.30	1	6,469	0.02%
2020/04/21	1	67.20	0	0.00	66.50	1	6,537	0.02%
2020/04/20	1	68.50	0	0.00	68.00	1	6,663	0.02%
2020/04/17	1	70.10	0	0.00	68.20	1	6,683	0.01%
2020/04/15	1	68.30	1	66.80	68.00	0	6,543	0.00%
2020/04/14	1	65.90	5	65.68	65.50	-4	6,409	-0.06%
2020/04/13	1	63.40	0	0.00	63.00	1	6,323	0.02%
2020/04/10	4	62.63	7	62.94	62.90	-3	6,302	-0.05%
2020/04/09	5	62.40	1	62.20	62.40	4	6,216	0.06%
2020/04/08	9	60.74	9	60.98	61.60	0	6,163	0.00%
2020/04/07	1	61.20	0	0.00	61.20	1	6,065	0.02%
2020/03/31	4	58.45	4	58.85	59.30	0	6,153	0.00%
2020/03/30	3	58.33	0	0.00	58.60	3	6,083	0.05%
2020/03/25	0.1	59.50	0	0.00	59.00	0.1	5,718	0.00%
2020/03/13	1	66.80	0	0.00	70.00	1	5,922	0.02%
2020/03/09	2	73.15	2	73.90	72.90	0	6,726	0.00%
2020/03/05	1	75.30	0	0.00	75.10	1	6,804	0.01%
2020/03/03	0	0.00	4	75.20	75.10	-4	6,861	-0.06%
2020/03/02	4	75.00	0	0.00	74.00	4	6,891	0.06%
2020/02/27	0	0.00	8	74.00	74.20	-8	7,119	-0.11%
2020/02/24	2	74.25	0	0.00	74.00	2	7,139	0.03%
2020/02/19	2	77.70	0	0.00	78.00	2	6,909	0.03%
2020/02/18	0	0.00	2	78.30	77.90	-2	6,943	-0.03%
2020/02/17	1	78.10	0	0.00	78.30	1	6,895	0.01%
2020/02/14	5	78.60	0	0.00	79.00	5	6,821	0.07%
2020/02/13	3	78.80	6	78.90	78.80	-3	6,802	-0.04%
2020/02/11	2	77.10	2	77.00	77.00	0	6,714	0.00%
2020/02/10	3	77.67	0	0.00	76.90	3	6,668	0.04%
2020/01/20	4	79.95	2	79.30	79.30	2	6,534	0.03%
2020/01/16	0	0.00	0.7	80.30	80.10	-0.7	6,522	-0.01%
2020/01/14	0.2	82.90	0	0.00	83.10	0.2	6,389	0.00%
2020/01/13	0.5	79.80	0	0.00	79.80	0.5	6,228	0.01%
2019/12/26	2	78.30	0	0.00	78.10	2	5,767	0.03%
2019/12/19	1.1	77.71	0	0.00	77.70	1.1	5,892	0.02%
2019/12/18	1	81.00	2	79.00	78.70	-1	5,851	-0.02%
2019/12/17	1	77.30	2	78.00	78.60	-1	5,747	-0.02%
2019/12/13	2	77.00	2	77.30	77.00	0	5,630	0.00%
2019/12/12	0	0.00	1	77.00	77.00	-1	5,505	-0.02%
2019/12/11	1	76.80	0	0.00	77.40	1	5,432	0.02%
2019/12/10	1	76.60	1	77.20	76.00	0	5,289	0.00%
2019/12/06	6	80.23	5	79.92	77.90	1	5,055	0.02%
2019/12/05	10	80.85	10	81.05	79.60	0	4,882	0.00%
2019/12/04	4	75.88	4	77.60	76.20	0	4,564	0.00%
2019/11/28	4	73.00	5	72.16	72.40	-1	4,183	-0.02%
2019/11/27	1	72.70	0	0.00	71.10	1	4,140	0.02%
2019/11/25	2	69.15	2	69.40	68.80	0	3,784	0.00%
2019/11/22	0	0.00	1	67.70	68.00	-1	3,686	-0.03%
2019/11/18	1	66.00	0	0.00	66.30	1	3,548	0.03%
2019/11/15	0	0.00	1	66.40	66.60	-1	3,539	-0.03%
2019/11/14	1	63.90	0	0.00	64.20	1	3,508	0.03%
2019/11/06	0	0.00	2	66.30	66.70	-2	3,561	-0.06%
2019/11/05	2	66.70	0	0.00	66.50	2	3,557	0.06%
2019/11/04	0	0.00	13	66.77	67.40	-13	3,522	-0.37%
2019/10/31	1	64.00	2.1	64.91	65.20	-1.1	3,503	-0.03%
2019/10/29	1	65.50	1	65.00	64.20	0	3,610	0.00%
2019/10/25	3	64.70	0	0.00	64.30	3	3,649	0.08%
2019/10/23	0.1	63.00	1	62.90	62.60	-0.9	3,661	-0.02%
2019/10/22	2	63.10	0	0.00	63.50	2	3,697	0.05%
2019/10/18	0	0.00	1	64.10	63.00	-1	3,868	-0.03%
2019/10/16	2	64.20	2.2	64.67	64.60	-0.2	3,945	-0.01%
2019/10/15	0	0.00	1	62.60	63.50	-1	3,920	-0.03%
2019/10/14	2.1	62.12	3	62.43	62.60	-0.9	3,937	-0.02%
2019/10/08	0	0.00	1	61.80	62.40	-1	3,911	-0.03%
2019/10/03	1	61.30	0	0.00	61.20	1	3,875	0.03%
2019/10/02	2	62.40	1	62.40	62.40	1	3,857	0.03%
2019/10/01	0.1	62.10	0	0.00	62.00	0.1	3,890	0.00%
2019/09/27	2	63.50	0	0.00	62.70	2	3,858	0.05%
2019/09/26	8	66.50	0	0.00	66.40	8	3,817	0.21%
2019/09/25	0	0.00	1	66.20	66.20	-1	3,860	-0.03%
2019/09/24	1	66.80	0	0.00	66.80	1	3,866	0.03%
2019/09/19	1	67.80	0	0.00	68.20	1	4,038	0.02%
2019/09/17	0	0.00	1	66.00	66.00	-1	3,970	-0.03%
2019/09/06	0	0.00	2	65.80	66.10	-2	3,880	-0.05%
2019/09/04	0	0.00	2	64.30	65.10	-2	3,918	-0.05%
2019/09/03	1	64.90	0	0.00	64.50	1	3,948	0.03%
2019/08/30	1	63.70	0	0.00	64.00	1	3,876	0.03%
2019/08/28	0	0.00	17	63.40	63.40	-17	3,887	-0.44%
2019/07/26	17	63.51	0	0.00	64.00	17	4,691	0.36%
2019/07/23	0	0.00	1	64.50	64.50	-1	4,776	-0.02%
2019/07/22	1	62.70	0	0.00	63.10	1	4,709	0.02%
2019/06/28	1	65.00	0	0.00	65.20	1	5,026	0.02%
2019/06/27	1	66.00	0	0.00	66.00	1	4,979	0.02%
2019/06/25	0	0.00	3	65.10	65.20	-3	4,965	-0.06%
2019/06/18	0	0.00	1	61.40	61.80	-1	5,087	-0.02%
2019/06/12	1	60.50	0	0.00	60.50	1	5,218	0.02%
2019/05/30	3	57.00	0	0.00	57.00	3	5,346	0.06%
2019/05/23	0	0.00	1	60.60	60.80	-1	5,526	-0.02%
2019/05/22	0	0.00	1	61.30	60.70	-1	5,571	-0.02%
2019/05/21	1	60.00	0	0.00	60.00	1	5,621	0.02%
2019/05/17	0	0.00	1	63.30	63.00	-1	5,733	-0.02%
2019/05/13	0	0.00	1	64.60	64.50	-1	6,279	-0.02%
2019/05/03	3	64.80	4	65.10	65.00	-1	6,627	-0.02%
2019/05/02	1	66.30	0	0.00	65.70	1	6,505	0.02%
2019/04/30	1	67.90	0	0.00	68.50	1	6,399	0.02%
2019/04/26	1	67.70	0	0.00	68.00	1	6,423	0.02%
2019/04/25	0	0.00	1	70.00	70.20	-1	6,353	-0.02%
2019/04/22	1	68.70	0	0.00	68.90	1	6,531	0.02%
2019/04/19	1	70.00	0	0.00	69.20	1	6,573	0.02%
2019/04/18	0	0.00	2	69.30	69.20	-2	6,541	-0.03%
2019/04/17	0	0.00	2	68.60	68.70	-2	6,513	-0.03%
2019/04/11	2	67.40	0	0.00	67.00	2	6,607	0.03%
2019/04/09	2	67.75	0	0.00	67.70	2	6,621	0.03%
2019/04/02	0	0.00	3	68.23	68.40	-3	6,494	-0.05%
2019/04/01	0	0.00	1	66.90	67.00	-1	6,446	-0.02%
2019/03/28	1	65.80	0	0.00	65.20	1	6,393	0.02%
2019/03/27	1	67.50	0	0.00	67.00	1	6,318	0.02%
2019/03/26	1	67.50	0	0.00	67.90	1	6,378	0.02%
2019/03/25	1	67.00	1	67.30	68.10	0	6,398	0.00%
2019/03/22	2	67.75	2	67.55	68.20	0	6,318	0.00%
2019/03/20	0	0.00	1	66.50	65.50	-1	6,264	-0.02%
2019/03/18	2	65.25	1	65.60	65.40	1	6,202	0.02%
2019/03/08	1	66.30	0	0.00	66.80	1	6,157	0.02%
2019/03/06	2	69.00	0	0.00	70.20	2	6,188	0.03%
2019/02/27	0	0.00	1	69.30	69.30	-1	6,111	-0.02%
2019/02/26	0	0.00	4	68.43	68.20	-4	6,113	-0.07%
2019/02/21	3	67.07	0	0.00	66.10	3	5,890	0.05%
2019/02/20	1	66.10	0	0.00	66.00	1	5,869	0.02%
2019/02/19	1	65.80	0	0.00	66.90	1	5,805	0.02%
2019/02/18	0	0.00	1	69.30	67.40	-1	5,713	-0.02%
2019/02/15	1	66.50	1	67.20	65.50	0	5,557	0.00%
2019/02/14	2	64.50	4	65.45	66.10	-2	5,437	-0.04%
2019/02/13	1	62.90	0	0.00	62.70	1	5,202	0.02%
2019/02/11	1	66.30	0	0.00	65.10	1	5,035	0.02%
2019/01/30	0	0.00	1	65.50	66.60	-1	4,912	-0.02%
2019/01/29	0	0.00	11	64.82	64.40	-11	4,837	-0.23%
2019/01/28	0	0.00	5	63.70	64.50	-5	4,741	-0.11%
2019/01/25	0	0.00	1.1	62.34	63.00	-1.1	4,686	-0.02%
2019/01/23	0	0.00	15	61.27	61.70	-15	4,929	-0.30%
2019/01/22	15	60.83	0	0.00	61.00	15	4,966	0.30%
2019/01/18	0	0.00	1	59.60	60.00	-1	5,143	-0.02%
2019/01/15	2.1	57.71	3	58.00	58.00	-0.9	5,279	-0.02%
2019/01/14	2	55.30	0	0.00	55.70	2	5,131	0.04%
2019/01/11	9	56.19	0	0.00	56.30	9	5,087	0.18%
2019/01/09	1	58.20	0	0.00	58.00	1	5,009	0.02%
2019/01/04	1	57.50	0	0.00	57.40	1	5,013	0.02%
2018/12/26	1	60.90	1	60.30	60.30	0	5,124	0.00%
2018/12/19	0	0.00	11	65.76	64.00	-11	5,204	-0.21%
2018/12/18	3	62.93	0	0.00	63.70	3	5,148	0.06%
2018/12/17	0	0.00	1	62.60	62.60	-1	5,206	-0.02%
2018/12/13	2	63.60	2	62.90	61.30	0	5,236	0.00%
2018/12/07	2	59.30	0	0.00	58.10	2	5,459	0.04%
2018/12/04	0	0.00	7	67.86	67.50	-7	5,501	-0.13%
2018/12/03	3	68.10	3	68.00	69.00	0	5,532	0.00%
2018/11/30	0	0.00	3	65.50	64.80	-3	5,518	-0.05%
2018/11/20	0	0.00	1	60.80	60.30	-1	5,657	-0.02%
2018/11/19	1	60.10	0	0.00	60.10	1	5,745	0.02%
2018/11/15	1	62.40	1	62.10	62.30	0	5,751	0.00%
2018/11/14	0	0.00	1	60.50	59.90	-1	5,766	-0.02%
2018/11/13	1	60.40	0	0.00	60.40	1	5,754	0.02%
2018/11/02	10	58.50	10	59.50	60.90	0	5,955	0.00%
2018/11/01	0	0.00	1	58.80	59.30	-1	6,096	-0.02%
2018/10/26	0	0.00	1	51.60	49.90	-1	5,844	-0.02%
2018/10/25	5	50.12	0	0.00	49.50	5	5,769	0.09%
2018/10/24	2	53.60	2	54.90	55.00	0	5,665	0.00%
2018/10/19	3	57.73	3	58.47	59.70	0	5,642	0.00%
2018/10/12	0	0.00	3	54.57	57.30	-3	5,717	-0.05%
2018/10/11	15	54.03	2	54.00	54.00	13	5,740	0.23%
2018/10/05	1	62.50	0	0.00	62.80	1	5,535	0.02%
2018/10/02	1	67.60	0	0.00	68.00	1	5,458	0.02%
2018/09/21	0	0.00	1	70.00	70.30	-1	5,532	-0.02%
2018/09/17	0	0.00	3	66.20	66.10	-3	5,447	-0.06%
2018/09/12	6	62.70	0	0.00	61.70	6	5,295	0.11%
2018/09/10	0	0.00	9	64.47	64.70	-9	5,271	-0.17%
2018/09/07	1	70.90	0	0.00	69.70	1	5,265	0.02%
2018/08/24	4	71.00	0	0.00	70.80	4	5,337	0.07%
2018/08/23	4	74.20	0	0.00	73.90	4	5,325	0.08%
2018/08/22	4	74.25	4	74.25	74.10	0	5,362	0.00%
2018/08/14	1	77.00	0	0.00	76.70	1	5,289	0.02%
2018/08/13	6	77.10	0	0.00	76.90	6	5,262	0.11%
2018/08/10	5	82.44	7	82.93	82.30	-2	5,200	-0.04%
2018/08/09	2	81.80	1	82.70	81.50	1	5,075	0.02%
2018/08/08	3	82.60	1	77.90	83.10	2	4,918	0.04%
2018/08/07	1	76.10	0	0.00	76.50	1	4,710	0.02%
2018/08/01	0	0.00	1	78.00	77.60	-1	4,507	-0.02%
2018/07/31	2	77.45	2	77.60	78.00	0	4,434	0.00%
2018/07/30	2	77.60	0	0.00	77.20	2	4,391	0.05%
2018/07/27	0	0.00	1	74.60	75.00	-1	4,377	-0.02%
2018/07/26	1	75.80	1	75.80	76.10	0	4,377	0.00%
2018/07/25	1	76.10	1	73.70	76.50	0	4,318	0.00%
2018/07/24	2	73.65	1	73.50	73.70	1	4,246	0.02%
2018/07/18	0	0.00	1	72.50	69.00	-1	4,088	-0.02%
2018/07/17	0	0.00	1	69.20	69.10	-1	3,991	-0.03%
2018/07/16	1	69.00	0	0.00	69.50	1	4,021	0.02%
2018/07/10	0	0.00	5	68.20	68.30	-5	3,965	-0.13%
2018/07/09	5	66.44	0	0.00	68.00	5	3,927	0.13%
2018/07/05	0	0.00	1	65.90	66.00	-1	3,880	-0.03%
2018/07/04	0	0.00	5	68.80	69.00	-5	3,883	-0.13%
2018/06/29	0	0.00	2	68.50	69.80	-2	3,866	-0.05%
2018/06/27	0	0.00	1	69.50	69.30	-1	4,082	-0.02%
2018/06/26	1	69.50	0	0.00	70.00	1	4,039	0.02%
2018/06/19	0	0.00	1	67.20	66.00	-1	3,962	-0.03%
2018/06/14	2	68.80	3	69.20	70.00	-1	3,758	-0.03%
2018/06/13	3	70.10	6	69.45	70.40	-3	3,608	-0.08%
2018/06/12	6	67.45	1	67.70	67.20	5	3,365	0.15%
2018/06/08	0	0.00	1	66.80	66.60	-1	3,177	-0.03%
2018/06/07	1	66.40	0	0.00	66.80	1	3,177	0.03%
2018/06/01	1	67.00	1	67.30	65.10	0	3,180	0.00%
2018/05/30	2	65.90	2	65.90	64.50	0	3,035	0.00%
2018/05/29	5	66.40	5	65.92	66.00	0	3,012	0.00%
2018/05/28	2	64.90	3	65.10	64.80	-1	3,006	-0.03%
2018/05/17	0	0.00	1	61.40	61.40	-1	3,105	-0.03%
2018/04/24	1	62.50	0	0.00	60.60	1	3,501	0.03%
2018/04/18	1	64.10	0	0.00	64.20	1	3,716	0.03%
2018/03/30	6	66.52	0	0.00	66.90	6	3,619	0.17%
2018/03/02	0	0.00	1	60.40	60.50	-1	3,843	-0.03%
2018/01/19	0	0.00	2	70.00	68.10	-2	4,250	-0.05%
2018/01/18	0	0.00	1	68.10	67.60	-1	4,189	-0.02%
2018/01/17	2	67.90	1	68.00	68.00	1	4,085	0.02%