世界 (5347)-華南永昌-岡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
91.7
漲跌
▲1.8
漲幅
+2.00%
成交量
15,666張
產業
上櫃半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/11/21	4	90.63	6	91.23	91.70	-2	9,147	-0.02%
2024/11/20	4	90.35	3	90.03	89.90	1	8,959	0.01%
2024/11/19	6	91.00	1	91.50	90.70	5	8,852	0.06%
2024/11/18	1	91.80	5	92.96	91.10	-4	8,790	-0.05%
2024/11/15	3	92.07	4	92.08	90.90	-1	8,861	-0.01%
2024/11/14	3	91.27	1	92.50	89.90	2	8,850	0.02%
2024/11/13	3.1	92.57	2	93.30	92.40	1.1	8,770	0.01%
2024/11/12	2	93.50	1	94.80	94.20	1	8,737	0.01%
2024/11/11	1	94.60	0	0.00	93.80	1	8,691	0.01%
2024/11/08	0	0.00	1	94.80	94.30	-1	8,717	-0.01%
2024/11/07	3	93.13	5	93.46	94.30	-2	8,757	-0.02%
2024/11/06	9	92.13	8	92.11	92.40	1	8,783	0.01%
2024/11/05	1	93.14	2	94.15	93.60	-1	8,768	-0.01%
2024/11/04	6.5	93.68	1	93.20	93.20	5.5	8,997	0.06%
2024/11/01	12	90.64	19	92.06	95.00	-7	9,208	-0.08%
2024/10/30	2	97.00	8	96.24	96.50	-6	8,943	-0.07%
2024/10/29	0	0.00	1	97.90	97.10	-1	9,011	-0.01%
2024/10/28	2	97.95	1	98.60	98.60	1	9,166	0.01%
2024/10/25	0	0.00	3	99.33	99.00	-3	9,393	-0.03%
2024/10/24	1	98.60	0	0.00	97.90	1	9,448	0.01%
2024/10/23	8	98.33	8	98.10	98.00	0	9,627	0.00%
2024/10/22	9.2	98.82	3	99.23	99.00	6.2	9,674	0.06%
2024/10/21	1	98.60	2	100.25	100.50	-1	9,799	-0.01%
2024/10/18	22.6	100.22	4	101.88	98.20	18.6	9,847	0.19%
2024/10/17	2	101.75	1	102.50	103.00	1	9,782	0.01%
2024/10/16	21	101.95	0	0.00	101.00	21	9,932	0.21%
2024/10/15	2.7	102.32	0	0.00	102.00	2.7	10,101	0.03%
2024/10/14	1	101.00	0	0.00	101.50	1	10,168	0.01%
2024/10/11	7	104.21	3	103.00	102.00	4	10,511	0.04%
2024/10/09	14	104.21	5	102.80	102.50	9	10,472	0.09%
2024/10/08	1.1	98.80	0	0.00	101.50	1.1	10,506	0.01%
2024/10/07	5.1	100.00	1	100.50	100.50	4.1	10,687	0.04%
2024/10/04	0.1	101.33	0	0.00	100.00	0.1	10,844	0.00%
2024/10/01	1.1	102.52	2	102.00	105.00	-1	11,201	-0.01%
2024/09/27	1	105.50	0	0.00	103.00	1	12,324	0.01%
2024/09/26	3	106.50	1	105.02	105.00	2	13,056	0.02%
2024/09/25	2	107.75	0	0.00	106.50	2	13,804	0.01%
2024/09/24	3	107.50	2	108.00	107.00	1	14,237	0.01%
2024/09/20	1	107.00	0	0.00	106.50	1	14,258	0.01%
2024/09/19	0	0.00	7	107.43	107.00	-7	14,191	-0.05%
2024/09/18	4	107.88	1	110.00	101.00	3	14,142	0.02%
2024/09/16	1.1	105.14	1	105.50	106.50	0.1	14,239	0.00%
2024/09/13	8.1	104.57	4	105.13	105.00	4.1	14,473	0.03%
2024/09/12	5.1	108.79	1	111.00	106.00	4.1	14,673	0.03%
2024/09/11	1.2	108.95	1	106.00	109.00	0.2	14,867	0.00%
2024/09/10	9.1	111.15	6	108.00	107.50	3.1	14,845	0.02%
2024/09/09	6.1	114.92	4	114.25	113.50	2.1	15,000	0.01%
2024/09/06	3	119.17	1	118.00	118.00	2	15,265	0.01%
2024/09/05	4	118.75	9	120.06	118.50	-5	15,716	-0.03%
2024/09/04	4.1	122.22	17	122.06	121.00	-12.9	16,108	-0.08%
2024/09/03	33	124.94	35	121.79	120.50	-2	16,461	-0.01%
2024/09/02	2.1	124.01	2	124.50	125.00	0.1	17,478	0.00%
2024/08/30	1	123.50	0	0.00	123.00	1	17,792	0.01%
2024/08/29	0	0.00	2	122.50	122.00	-2	18,353	-0.01%
2024/08/28	1	121.50	2	122.25	121.50	-1	18,992	-0.01%
2024/08/27	0	0.00	4	120.63	122.50	-4	19,596	-0.02%
2024/08/26	6	119.83	5	120.00	119.00	1	20,056	0.00%
2024/08/23	2	120.00	1	118.00	122.00	1	20,164	0.01%
2024/08/22	1	120.00	2	119.25	118.50	-1	20,209	0.00%
2024/08/21	9	120.39	2	120.00	119.00	7	20,275	0.03%
2024/08/20	9	127.06	5	126.40	124.50	4	20,283	0.02%
2024/08/19	12	125.96	14	124.54	126.00	-2	20,286	-0.01%
2024/08/16	2	120.25	2	120.25	119.50	0	20,113	0.00%
2024/08/15	1	117.00	0	0.00	117.00	1	20,196	0.00%
2024/08/14	1	120.50	3	119.33	119.00	-2	20,398	-0.01%
2024/08/13	4	119.25	5	118.80	119.50	-1	20,659	0.00%
2024/08/12	5	120.60	5	119.70	120.50	0	20,703	0.00%
2024/08/09	5	118.90	8	119.50	118.50	-3	20,649	-0.01%
2024/08/08	1	117.00	1	117.00	117.00	0	20,653	0.00%
2024/08/07	9	118.94	11	119.09	119.00	-2	20,713	-0.01%
2024/08/06	3	118.83	33.2	115.66	119.00	-30.2	20,653	-0.15%
2024/08/05	4	111.00	4	111.25	117.50	0	20,534	0.00%
2024/08/02	1	117.00	1.5	117.33	117.50	-0.5	20,317	0.00%
2024/08/01	5	119.20	5	119.10	118.00	0	20,323	0.00%
2024/07/31	54	114.10	52	113.73	116.50	2	20,485	0.01%
2024/07/30	2	110.50	5	116.00	120.00	-3	21,139	-0.01%
2024/07/29	4	114.88	2	114.25	114.50	2	21,089	0.01%
2024/07/26	6.1	109.61	4	110.88	112.50	2.1	21,301	0.01%
2024/07/23	3.1	116.32	20	117.48	115.50	-16.9	21,139	-0.08%
2024/07/22	1.1	116.55	1	115.50	115.50	0.1	21,076	0.00%
2024/07/19	2	117.51	3	118.00	118.50	-1	21,110	0.00%
2024/07/18	1.1	118.59	3.1	119.34	120.50	-2	21,011	-0.01%
2024/07/17	1	120.00	7.1	121.12	121.00	-6.1	20,969	-0.03%
2024/07/16	14.1	119.21	2.1	118.76	119.50	12	21,091	0.06%
2024/07/15	4	121.12	4	121.75	122.50	0	20,989	0.00%
2024/07/12	18.1	117.98	7	117.36	121.50	11.1	20,982	0.05%
2024/07/11	3	123.00	0	0.00	122.50	3	20,766	0.01%
2024/07/10	3	123.67	3	122.50	122.00	0	20,855	0.00%
2024/07/09	4.1	124.26	2	125.25	123.00	2.1	20,792	0.01%
2024/07/08	5	122.80	4	123.50	123.00	1	20,678	0.00%
2024/07/05	51.1	124.27	30	125.70	124.50	21.1	20,500	0.10%
2024/07/04	34.2	121.93	1	121.00	120.50	33.2	20,178	0.16%
2024/07/03	29.3	135.17	6.1	134.87	131.00	23.2	19,570	0.12%
2024/07/02	26	141.90	19	142.71	142.00	7	19,054	0.04%
2024/07/01	12	137.79	16.4	139.52	142.00	-4.4	18,310	-0.02%
2024/06/28	2	122.50	46.5	125.96	129.50	-44.5	17,611	-0.25%
2024/06/27	8	118.13	8	117.44	118.00	0	17,410	0.00%
2024/06/26	1	121.00	4.1	121.13	121.50	-3.1	17,396	-0.02%
2024/06/25	27	119.72	3	119.33	118.50	24	17,422	0.14%
2024/06/24	2	120.50	1	121.00	121.50	1	17,530	0.01%
2024/06/21	6	121.83	7	123.21	122.50	-1	17,539	-0.01%
2024/06/20	16	126.63	18	126.17	126.50	-2	17,736	-0.01%
2024/06/19	23	123.78	16.1	125.44	127.00	6.9	17,780	0.04%
2024/06/18	24	114.15	35	117.94	121.50	-11	18,085	-0.06%
2024/06/17	2	112.00	10	112.00	111.00	-8	18,598	-0.04%
2024/06/14	10.1	110.71	5	110.50	110.00	5.1	18,850	0.03%
2024/06/13	7	118.71	11	118.86	114.50	-4	18,851	-0.02%
2024/06/12	20	111.00	26	112.65	115.50	-6	18,704	-0.03%
2024/06/11	37.1	109.77	4	110.75	112.50	33.1	19,188	0.17%
2024/06/07	14	109.39	52	109.88	111.00	-38	19,416	-0.20%
2024/06/06	22.2	103.09	19	105.76	105.50	3.2	18,899	0.02%
2024/06/04	17	103.18	23	104.39	103.00	-6	18,149	-0.03%
2024/06/03	12.3	102.40	10	102.85	103.50	2.3	17,826	0.01%
2024/05/31	6	106.08	7	107.14	107.50	-1	17,224	-0.01%
2024/05/30	6.5	101.49	20	105.58	106.50	-13.5	16,598	-0.08%
2024/05/29	13	102.33	13.1	103.61	101.00	-0.1	16,069	0.00%
2024/05/28	3.1	100.16	5	100.26	99.90	-1.9	15,609	-0.01%
2024/05/27	5	101.90	2	103.00	101.00	3	15,556	0.02%
2024/05/24	2	100.50	7	100.33	100.50	-5	15,545	-0.03%
2024/05/23	28	101.30	23	102.13	101.00	5	15,493	0.03%
2024/05/22	9	101.22	6	101.67	101.00	3	15,393	0.02%
2024/05/21	3	99.03	6	98.07	98.90	-3	15,219	-0.02%
2024/05/20	1	98.40	2	98.95	98.90	-1	15,157	-0.01%
2024/05/17	3	97.70	15	97.83	98.20	-12	15,014	-0.08%
2024/05/16	9	95.11	21	96.22	96.00	-12	14,829	-0.08%
2024/05/14	4	92.50	1	92.10	92.10	3	14,614	0.02%
2024/05/13	7	91.20	2	92.90	92.90	5	14,693	0.03%
2024/05/10	0	0.00	8	90.93	92.00	-8	14,685	-0.05%
2024/05/09	6	89.53	9	89.16	89.10	-3	14,594	-0.02%
2024/05/08	2	91.64	1	91.00	91.00	1	14,585	0.01%
2024/05/07	3	92.57	6	92.70	93.20	-3	14,477	-0.02%
2024/05/06	2	92.00	1	92.10	92.10	1	14,391	0.01%
2024/05/03	4	92.30	5	92.70	92.80	-1	14,275	-0.01%
2024/05/02	2	93.00	41	92.40	93.90	-39	14,054	-0.28%
2024/04/30	25	87.15	21	86.69	86.00	4	13,191	0.03%
2024/04/29	6	86.28	24.1	86.97	88.60	-18.1	13,068	-0.14%
2024/04/26	4	83.90	2	83.50	83.00	2	12,848	0.02%
2024/04/25	7	83.77	2	83.90	83.30	5	13,003	0.04%
2024/04/24	4	84.03	12	85.24	85.40	-8	13,050	-0.06%
2024/04/23	2	81.75	8.4	81.99	82.30	-6.4	12,963	-0.05%
2024/04/22	5	81.20	4	81.08	81.20	1	12,978	0.01%
2024/04/19	14	82.21	25	81.94	81.20	-11	12,842	-0.09%
2024/04/18	1	85.10	2	86.30	86.30	-1	12,613	-0.01%
2024/04/17	2	83.60	5	84.36	84.70	-3	12,497	-0.02%
2024/04/16	6.3	82.71	4	83.68	83.10	2.3	12,400	0.02%
2024/04/15	15	85.25	5	85.32	84.90	10	12,279	0.08%
2024/04/12	4.1	87.88	2.5	87.75	87.70	1.6	12,146	0.01%
2024/04/10	3	87.17	11	86.90	86.90	-8	11,971	-0.07%
2024/04/09	3.5	87.27	9	87.33	87.10	-5.5	11,937	-0.05%
2024/04/08	3	85.43	4	85.68	86.10	-1	11,879	-0.01%
2024/04/03	4	83.85	4	84.93	85.00	0	11,878	0.00%
2024/04/02	2.1	85.26	3	85.10	84.80	-0.9	11,948	-0.01%
2024/04/01	7	84.69	2	85.20	84.60	5	12,193	0.04%
2024/03/29	3	84.97	11.1	85.57	85.50	-8.1	12,083	-0.07%
2024/03/28	2	85.75	2	85.70	84.80	0	11,766	0.00%
2024/03/27	0	0.00	5	85.02	86.20	-5	11,713	-0.04%
2024/03/26	8.2	85.44	14	85.31	85.10	-5.8	11,645	-0.05%
2024/03/25	16.2	86.47	51	86.80	86.30	-34.8	11,427	-0.30%
2024/03/22	31.4	88.08	6	88.48	87.90	25.4	11,365	0.22%
2024/03/21	83	90.20	7	89.86	89.80	76	10,946	0.69%
2024/03/20	32.5	89.28	20	89.63	89.70	12.5	10,714	0.12%
2024/03/19	16	89.33	43.2	88.69	90.80	-27.2	10,121	-0.27%
2024/03/18	12	85.49	9	85.16	84.80	3	9,386	0.03%
2024/03/15	8	83.11	20	83.63	83.90	-12	9,116	-0.13%
2024/03/14	30	82.51	12.1	82.15	82.40	17.9	8,838	0.20%
2024/03/13	19.1	83.76	50	83.78	82.70	-30.9	8,627	-0.36%
2024/03/12	12	78.98	39.1	78.64	81.20	-27.1	7,739	-0.35%
2024/03/11	3	73.70	7	73.76	73.90	-4	7,115	-0.06%
2024/03/08	27.2	75.23	20	74.77	74.20	7.2	7,449	0.10%
2024/03/07	6	73.10	2	73.10	73.10	4	7,395	0.05%
2024/03/06	2	72.40	0	0.00	72.80	2	7,738	0.03%
2024/03/05	2	72.95	1	72.60	72.60	1	8,252	0.01%
2024/03/04	2	73.10	4	73.43	73.50	-2	8,703	-0.02%
2024/03/01	2	72.80	0	0.00	72.60	2	9,179	0.02%
2024/02/29	8	71.59	3	71.80	72.20	5	9,902	0.05%
2024/02/27	3	72.93	2.2	72.82	72.00	0.8	10,878	0.01%
2024/02/26	1	72.90	1	72.40	72.20	0	11,785	0.00%
2024/02/23	1	73.50	4	73.53	72.90	-3	12,337	-0.02%
2024/02/22	0	0.00	2	73.85	73.80	-2	12,910	-0.02%
2024/02/21	5	73.70	2	73.55	73.50	3	13,364	0.02%
2024/02/20	2	74.75	1	74.70	74.30	1	13,533	0.01%
2024/02/19	2	74.80	1	75.30	75.30	1	13,646	0.01%
2024/02/16	2	74.80	8	74.50	74.80	-6	13,746	-0.04%
2024/02/15	2	74.65	2	73.60	73.90	0	13,852	0.00%
2024/02/05	5	72.90	1	73.30	73.50	4	13,811	0.03%
2024/02/02	3	73.33	1	72.60	72.60	2	13,767	0.01%
2024/02/01	3	72.83	0	0.00	72.50	3	14,010	0.02%
2024/01/31	1	73.70	0	0.00	73.50	1	14,280	0.01%
2024/01/30	3	73.50	4.1	73.57	73.10	-1.1	14,228	-0.01%
2024/01/29	3	74.47	15	74.47	74.70	-12	14,265	-0.08%
2024/01/26	4	75.13	4	75.45	74.80	0	14,319	0.00%
2024/01/25	8	75.94	5	75.90	76.30	3	14,328	0.02%
2024/01/24	4	74.58	1.1	74.76	75.00	2.9	14,305	0.02%
2024/01/23	1	73.70	6	74.13	74.90	-5	14,351	-0.03%
2024/01/22	7	73.96	5	73.92	73.50	2	14,345	0.01%
2024/01/19	18	75.02	13	74.34	74.40	5	14,281	0.04%
2024/01/18	10	72.84	0	0.00	72.70	10	14,140	0.07%
2024/01/17	5.2	73.82	3	73.63	73.90	2.2	14,076	0.02%
2024/01/16	6.5	75.89	4	76.13	76.00	2.5	13,957	0.02%
2024/01/15	4	77.60	0	0.00	77.80	4	13,883	0.03%
2024/01/12	11	78.14	0	0.00	77.50	11	13,946	0.08%
2024/01/11	0.1	79.10	0	0.00	79.40	0.1	13,921	0.00%
2024/01/10	1	78.50	0	0.00	79.10	1	14,007	0.01%
2024/01/09	4	78.65	3	78.53	78.60	1	14,064	0.01%
2024/01/08	6	78.48	0	0.00	78.10	6	14,142	0.04%
2024/01/05	1	78.60	0	0.00	78.60	1	14,333	0.01%
2024/01/04	1	78.10	2	78.50	78.50	-1	14,439	-0.01%
2024/01/03	2.1	78.22	1	78.00	78.30	1.1	14,488	0.01%
2024/01/02	16	81.12	19	80.01	79.70	-3	14,447	-0.02%
2023/12/29	26	81.12	22	81.41	81.50	4	14,443	0.03%
2023/12/28	43	81.17	44	81.04	81.10	-1	14,403	-0.01%
2023/12/27	21	79.81	19	80.32	81.00	2	14,295	0.01%
2023/12/26	1	78.49	0	0.00	78.50	1	14,049	0.01%
2023/12/22	0	0.00	2	78.05	78.20	-2	14,148	-0.01%
2023/12/21	4	77.45	0	0.00	77.40	4	14,130	0.03%
2023/12/20	2	77.50	1	78.40	78.20	1	14,140	0.01%
2023/12/19	3	77.53	4	76.95	77.20	-1	14,108	-0.01%
2023/12/18	2	78.75	2	78.50	78.90	0	13,998	0.00%
2023/12/15	1	79.50	1	80.10	79.80	0	13,984	0.00%
2023/12/14	7	79.71	0	0.00	80.00	7	13,921	0.05%
2023/12/13	17	79.89	11	79.00	79.40	6	13,861	0.04%
2023/12/12	0	0.00	3	79.10	79.60	-3	13,775	-0.02%
2023/12/11	0	78.50	0	0.00	78.60	0	13,729	0.00%
2023/12/08	0	0.00	36	78.70	78.70	-36	13,717	-0.26%
2023/12/07	31	78.55	17	77.84	77.70	14	13,677	0.10%
2023/12/06	4	78.35	1	77.70	77.50	3	13,573	0.02%
2023/12/05	24.1	80.03	23	78.01	77.80	1.1	13,430	0.01%
2023/12/04	115	80.78	105	80.97	80.90	10	13,054	0.08%	大買/大賣/
2023/12/01	35	78.37	31	78.86	78.90	4	12,759	0.03%
2023/11/30	29	80.34	14	79.95	79.80	15	12,367	0.12%
2023/11/29	8.3	80.36	4	81.03	79.50	4.3	11,940	0.04%
2023/11/28	24.1	80.21	10	79.96	79.10	14.1	11,527	0.12%
2023/11/27	12	81.36	7.1	81.34	79.70	4.9	11,025	0.04%
2023/11/24	36.1	86.70	26	86.60	85.50	10.1	10,300	0.10%
2023/11/23	14	83.84	35.5	84.18	83.40	-21.4	9,265	-0.23%
2023/11/22	7.5	79.90	24	80.31	81.10	-16.5	8,342	-0.20%
2023/11/21	7	78.96	19	80.04	78.70	-12	7,853	-0.15%
2023/11/20	0	0.00	44.5	77.47	78.00	-44.5	7,333	-0.61%
2023/11/17	1	74.00	9	73.52	73.80	-8	6,902	-0.12%
2023/11/16	2	72.25	6.1	72.17	72.90	-4.1	6,770	-0.06%
2023/11/15	0	0.00	6	71.65	71.60	-6	6,740	-0.09%
2023/11/14	3	71.20	7.4	70.97	71.20	-4.4	6,718	-0.07%
2023/11/13	2	68.70	1	68.90	68.90	1	6,563	0.02%
2023/11/10	3	67.73	6	67.93	68.10	-3	6,522	-0.05%
2023/11/09	18.1	68.07	4	67.50	67.50	14.1	6,437	0.22%
2023/11/08	17.1	69.26	1	69.70	69.70	16.1	6,160	0.26%
2023/11/06	3	73.13	0	0.00	73.10	3	5,914	0.05%
2023/11/03	3	72.07	3	71.97	72.20	0	5,838	0.00%
2023/11/02	2	72.40	2	72.90	72.90	0	5,827	0.00%
2023/10/31	1	70.40	3	70.37	70.10	-2	5,846	-0.03%
2023/10/30	7.1	70.63	2	70.40	70.40	5.1	5,916	0.09%
2023/10/27	2	72.10	3	72.13	71.80	-1	5,922	-0.02%
2023/10/26	3	71.83	2	72.40	71.30	1	5,970	0.02%
2023/10/25	6	73.30	4	74.10	74.40	2	5,918	0.03%
2023/10/24	5	73.88	2	72.80	72.80	3	5,896	0.05%
2023/10/23	0	0.00	1	74.20	73.00	-1	5,894	-0.02%
2023/10/20	4	73.83	2	74.10	73.60	2	5,910	0.03%
2023/10/18	1	73.70	6	74.07	74.00	-5	5,959	-0.08%
2023/10/17	0	0.00	3	75.33	74.50	-3	5,934	-0.05%
2023/10/16	1	73.70	1	72.70	72.70	0	5,903	0.00%
2023/10/13	10	76.04	17	75.85	75.40	-7	5,828	-0.12%
2023/10/12	7	72.94	10.1	72.75	74.20	-3.1	5,629	-0.05%
2023/10/06	2	70.80	0	0.00	70.70	2	5,485	0.04%
2023/10/05	2	71.75	1	71.90	71.90	1	5,494	0.02%
2023/10/02	5	68.68	7	69.00	69.10	-2	5,492	-0.04%
2023/09/28	6	68.32	0	0.00	68.00	6	5,533	0.11%
2023/09/27	3	67.43	2	67.60	67.80	1	5,594	0.02%
2023/09/26	5.1	68.16	0	0.00	68.00	5.1	5,588	0.09%
2023/09/25	1	69.00	0	0.00	69.50	1	5,608	0.02%
2023/09/22	1	68.40	0	0.00	69.00	1	5,638	0.02%
2023/09/21	2	69.60	12	69.90	69.60	-10	5,642	-0.18%
2023/09/20	3	70.57	0	0.00	69.30	3	5,655	0.05%
2023/09/19	12	70.85	0	0.00	70.40	12	5,661	0.21%
2023/09/18	1.1	71.31	1	71.40	71.20	0.1	5,684	0.00%
2023/09/15	7	72.07	1	71.90	72.00	6	5,699	0.11%
2023/09/14	0.1	71.80	9	71.90	71.80	-9	5,719	-0.16%
2023/09/13	0	0.00	8	71.45	71.40	-8	5,692	-0.14%
2023/09/12	1	69.90	6	70.60	71.30	-5	5,705	-0.09%
2023/09/11	1	68.80	0	0.00	68.90	1	5,652	0.02%
2023/09/08	2	69.30	1	69.20	69.20	1	5,650	0.02%
2023/09/07	4	70.18	9	70.22	69.90	-5	5,671	-0.09%
2023/09/06	2	70.75	2	70.60	70.30	0	5,635	0.00%
2023/09/05	5	70.24	2	70.40	70.50	3	5,616	0.05%
2023/09/04	5	70.80	5	71.18	70.80	0	5,597	0.00%
2023/09/01	12	69.84	0	0.00	69.60	12	5,535	0.22%
2023/08/25	7	67.63	6	67.53	67.80	1	5,384	0.02%
2023/08/24	1	68.80	0	0.00	68.80	1	5,302	0.02%
2023/08/22	2	68.60	0	0.00	68.50	2	5,304	0.04%
2023/08/21	9	68.87	2	68.40	68.70	7	5,228	0.13%
2023/08/18	9	70.62	0	0.00	70.40	9	5,102	0.18%
2023/08/17	5	71.28	1	70.60	71.30	4	4,993	0.08%
2023/08/15	1	71.80	1	72.40	71.80	0	4,949	0.00%
2023/08/14	0	0.00	30	72.00	72.00	-30	4,985	-0.60%
2023/08/10	2	72.80	0	0.00	74.00	2	4,956	0.04%
2023/08/09	0	0.00	1.1	74.78	74.30	-1.1	4,846	-0.02%
2023/08/08	4	75.40	0	0.00	74.60	4	4,848	0.08%
2023/08/04	0	0.00	1	75.50	75.50	-1	4,756	-0.02%
2023/08/02	9	76.18	10	76.00	75.70	-1	4,685	-0.02%
2023/08/01	1	78.50	20	78.35	78.40	-19	4,539	-0.42%
2023/07/31	32	77.01	0	0.00	77.30	32	4,481	0.71%
2023/07/28	2	77.15	0	0.00	77.20	2	4,496	0.04%
2023/07/27	12	76.55	2	76.70	76.70	10	4,521	0.22%
2023/07/26	13	76.08	0	0.00	75.60	13	4,515	0.29%
2023/07/25	14	76.67	1	77.00	77.00	13	4,505	0.29%
2023/07/24	1	77.00	1	77.40	77.60	0	4,472	0.00%
2023/07/21	2	78.00	5	78.36	78.00	-3	4,464	-0.07%
2023/07/20	10.2	79.62	0	0.00	80.20	10.2	4,399	0.23%
2023/07/19	7	80.93	0	0.00	80.00	7	4,371	0.16%
2023/07/18	3	80.97	0	0.00	80.80	3	4,387	0.07%
2023/07/17	1.1	81.69	0	0.00	81.30	1.1	4,426	0.02%
2023/07/14	10	81.60	0	0.00	80.80	10	4,500	0.22%
2023/07/13	1	79.10	1	79.70	79.70	0	4,465	0.00%
2023/07/12	20	80.02	0	0.00	80.00	20	4,442	0.45%
2023/07/11	0	0.00	1	81.60	81.60	-1	4,422	-0.02%
2023/07/10	4	80.80	1	80.30	80.00	3	4,428	0.07%
2023/07/07	7	81.30	1	80.50	80.50	6	4,407	0.14%
2023/07/06	2	82.70	0	0.00	83.50	2	4,317	0.05%
2023/07/05	1	84.00	1	84.10	83.70	0	4,229	0.00%
2023/07/04	8	87.91	1	88.20	88.30	7	4,126	0.17%
2023/07/03	11	88.18	1	87.70	87.70	10	4,090	0.24%
2023/06/30	1	86.60	30	88.02	88.00	-29	4,064	-0.71%
2023/06/29	3	86.27	1	86.30	86.10	2	4,041	0.05%
2023/06/28	42	87.26	9	87.30	86.20	33	4,087	0.81%
2023/06/27	8	87.53	1	87.60	87.00	7	4,096	0.17%
2023/06/26	9	87.31	13	87.07	87.00	-4	4,165	-0.10%
2023/06/21	2	89.00	0	0.00	88.20	2	4,186	0.05%
2023/06/20	2	88.65	2.1	88.35	88.10	-0.1	4,293	0.00%
2023/06/19	29	89.69	1	90.00	89.30	28	4,273	0.66%
2023/06/16	4	91.50	1	90.70	90.30	3	4,285	0.07%
2023/06/15	0	0.00	7	92.80	92.90	-7	4,260	-0.16%
2023/06/14	1	92.70	3	93.13	92.90	-2	4,374	-0.05%
2023/06/13	4	93.23	37	93.12	92.50	-33	4,360	-0.76%
2023/06/12	1	94.00	0	0.00	93.00	1	4,330	0.02%
2023/06/09	20	93.81	20	93.40	93.40	0	4,346	0.00%
2023/06/08	1	93.50	0	0.00	93.00	1	4,341	0.02%
2023/06/07	0	0.00	10	94.35	94.80	-10	4,381	-0.23%
2023/06/06	4	91.13	1	91.30	91.30	3	4,377	0.07%
2023/06/02	2	90.35	3	91.70	91.90	-1	4,363	-0.02%
2023/06/01	1	91.70	1	92.30	91.60	0	4,368	0.00%
2023/05/31	1	93.10	0	0.00	92.90	1	4,405	0.02%
2023/05/30	25	93.58	0	0.00	93.80	25	4,393	0.57%
2023/05/29	11	94.22	35.7	94.81	94.10	-24.7	4,419	-0.56%
2023/05/26	36.7	93.08	8	92.79	92.80	28.7	4,503	0.64%
2023/05/25	1	90.40	0	0.00	90.40	1	4,492	0.02%
2023/05/24	6	90.30	7	90.81	90.20	-1	4,683	-0.02%
2023/05/23	5	89.80	0	0.00	90.00	5	4,803	0.10%
2023/05/22	1	89.80	1	89.50	89.50	0	4,825	0.00%
2023/05/19	1	90.20	0	0.00	89.80	1	4,853	0.02%
2023/05/18	1	90.90	3	91.27	90.80	-2	4,914	-0.04%
2023/05/15	0	0.00	2	89.60	90.00	-2	5,183	-0.04%
2023/05/11	0	0.00	6	89.98	90.00	-6	5,359	-0.11%
2023/05/10	7	89.01	1	89.20	89.20	6	5,463	0.11%
2023/05/09	1	89.40	1	90.00	90.00	0	5,507	0.00%
2023/05/08	0	0.00	1	89.60	89.80	-1	5,594	-0.02%
2023/05/05	0	0.00	1	89.70	89.70	-1	5,685	-0.02%
2023/05/04	1	88.50	2	89.15	89.30	-1	5,810	-0.02%
2023/05/03	13	86.56	18	88.85	88.20	-5	5,880	-0.09%
2023/05/02	0	0.00	5	87.46	87.50	-5	6,204	-0.08%
2023/04/28	1	87.00	2	87.10	86.70	-1	6,490	-0.02%
2023/04/27	0	86.00	0	0.00	85.60	0	6,575	0.00%
2023/04/26	9	85.92	4	85.30	85.50	5	6,624	0.08%
2023/04/25	6	88.07	2	87.00	87.00	4	6,709	0.06%
2023/04/24	5	89.40	0	0.00	88.90	5	6,824	0.07%
2023/04/21	6	90.37	2	90.35	90.20	4	6,869	0.06%
2023/04/20	4	90.70	3	90.43	90.30	1	6,978	0.01%
2023/04/19	3	91.63	2	92.10	90.90	1	7,214	0.01%
2023/04/18	3	93.30	8	93.46	92.10	-5	7,596	-0.07%
2023/04/17	4	93.88	3	93.83	93.80	1	7,735	0.01%
2023/04/14	2	94.50	1	94.60	94.60	1	7,735	0.01%
2023/04/13	1	93.90	1	94.00	94.00	0	7,704	0.00%
2023/04/12	3	94.00	1	94.30	94.30	2	7,684	0.03%
2023/04/11	11	94.86	0	0.00	94.90	11	7,706	0.14%
2023/04/10	1	95.30	4	95.80	94.60	-3	7,762	-0.04%
2023/04/07	2	95.90	0	0.00	95.70	2	7,768	0.03%
2023/03/31	5	96.80	0	0.00	96.90	5	7,782	0.06%
2023/03/30	0	0.00	3	97.47	97.50	-3	7,815	-0.04%
2023/03/29	16	96.63	2	96.00	96.00	14	7,814	0.18%
2023/03/28	2	98.70	3	98.73	98.90	-1	7,825	-0.01%
2023/03/27	1	100.00	7	99.34	99.00	-6	7,922	-0.08%
2023/03/24	2	98.00	8	99.01	98.50	-6	7,889	-0.08%
2023/03/23	3	96.97	9	96.84	98.00	-6	7,842	-0.08%
2023/03/22	1	94.80	1	94.20	94.20	0	7,774	0.00%
2023/03/21	5	93.82	1	93.70	93.70	4	7,849	0.05%
2023/03/20	0	0.00	2	95.80	94.60	-2	7,920	-0.03%
2023/03/17	5	95.78	7	94.86	95.90	-2	7,928	-0.03%
2023/03/16	0	0.00	1	91.70	91.80	-1	7,841	-0.01%
2023/03/15	2	92.10	5	92.96	91.50	-3	7,893	-0.04%
2023/03/14	4	91.40	1	91.00	91.00	3	7,937	0.04%
2023/03/13	1	91.10	5.6	91.89	92.50	-4.6	7,947	-0.06%
2023/03/10	3	91.20	2	91.70	91.70	1	7,997	0.01%
2023/03/09	13	94.75	5	94.82	93.90	8	8,118	0.10%
2023/03/08	4	94.80	5	94.94	94.80	-1	8,138	-0.01%
2023/03/07	3	94.37	1	94.30	94.40	2	8,131	0.02%
2023/03/06	0	0.00	4	93.03	94.30	-4	8,136	-0.05%
2023/03/03	3	92.37	2	92.10	91.60	1	8,105	0.01%
2023/03/02	2	92.60	2	92.50	92.60	0	8,090	0.00%
2023/03/01	15	91.63	8	92.23	93.40	7	8,175	0.09%
2023/02/24	0	0.00	0	93.80	92.50	0	8,181	0.00%
2023/02/23	3	93.13	11	93.32	93.40	-8	8,204	-0.10%
2023/02/22	22	90.99	9	92.28	91.70	13	8,356	0.16%
2023/02/21	2	94.40	6	94.85	95.00	-4	8,345	-0.05%
2023/02/17	3	92.00	1	92.40	92.40	2	8,752	0.02%
2023/02/16	3	92.67	2	92.85	92.70	1	8,847	0.01%
2023/02/15	10	93.55	3	92.40	92.40	7	9,097	0.08%
2023/02/14	0	0.00	2	97.80	97.20	-2	9,016	-0.02%
2023/02/13	7	96.17	3	96.80	96.80	4	9,109	0.04%
2023/02/10	2	98.30	15	97.75	98.70	-13	9,040	-0.14%
2023/02/09	3	94.87	3	95.47	95.50	0	8,938	0.00%
2023/02/08	3	96.90	3	97.07	95.70	0	8,956	0.00%
2023/02/07	1	94.10	3	95.07	95.30	-2	8,863	-0.02%
2023/02/06	22	95.03	12	93.90	93.60	10	9,066	0.11%
2023/02/03	8	96.28	2	96.25	96.60	6	9,038	0.07%
2023/02/02	9	97.77	3	97.63	96.80	6	9,008	0.07%
2023/02/01	2	98.30	3	98.07	97.20	-1	8,912	-0.01%
2023/01/31	12	97.14	11	98.40	99.70	1	8,795	0.01%
2023/01/30	2	98.10	5	99.52	101.00	-3	8,464	-0.04%
2023/01/17	4	91.30	2	91.25	92.00	2	8,194	0.02%
2023/01/16	0	0.00	1	89.10	89.30	-1	8,114	-0.01%
2023/01/13	4	88.68	3	89.37	88.20	1	8,124	0.01%
2023/01/12	19	89.52	16	90.31	90.00	3	8,014	0.04%
2023/01/11	10	92.50	10	92.60	92.60	0	7,883	0.00%
2023/01/10	10	92.25	10	93.60	91.70	0	7,836	0.00%
2023/01/09	0	0.00	3	92.20	93.40	-3	7,676	-0.04%
2023/01/06	11	90.80	14	89.32	90.80	-3	7,420	-0.04%
2023/01/05	1	84.40	32	84.50	84.80	-31	6,972	-0.44%
2023/01/03	0	0.00	10	79.90	80.00	-10	6,966	-0.14%
2022/12/30	1	78.00	2	77.75	77.50	-1	6,966	-0.01%
2022/12/29	1	76.70	1	77.80	77.80	0	6,994	0.00%
2022/12/28	12	79.45	1	77.90	77.80	11	7,004	0.16%
2022/12/27	0	0.00	15	81.67	81.10	-15	6,983	-0.21%
2022/12/26	1	81.00	2	80.80	80.40	-1	6,977	-0.01%
2022/12/23	20	81.28	1	81.50	81.50	19	7,006	0.27%
2022/12/22	2	83.00	3	84.00	82.90	-1	7,051	-0.01%
2022/12/21	1	81.30	1	82.80	82.00	0	7,042	0.00%
2022/12/20	1	84.60	6	83.10	81.30	-5	7,064	-0.07%
2022/12/19	0	0.00	23	84.07	84.60	-23	7,070	-0.33%
2022/12/16	24	80.99	1	83.40	82.30	23	6,965	0.33%
2022/12/15	1	83.20	1	82.90	82.90	0	6,970	0.00%
2022/12/14	12	83.28	5	83.34	83.50	7	7,154	0.10%
2022/12/13	2	85.35	3	85.67	83.80	-1	7,106	-0.01%
2022/12/12	5	82.58	1.7	83.70	83.90	3.3	7,001	0.05%
2022/12/09	16	83.19	2	83.25	83.20	14	6,948	0.20%
2022/12/08	2	83.25	0	0.00	82.90	2	6,914	0.03%
2022/12/07	3	84.20	10	84.88	83.30	-7	6,902	-0.10%
2022/12/06	7	85.47	2	85.40	84.80	5	6,881	0.07%
2022/12/05	1	87.00	1	86.50	86.50	0	6,886	0.00%
2022/12/02	1	87.30	1	87.10	86.80	0	6,936	0.00%
2022/12/01	2	86.65	4	86.33	87.10	-2	6,920	-0.03%
2022/11/30	4	82.43	1	82.60	82.30	3	6,787	0.04%
2022/11/29	5	83.30	3	82.93	83.30	2	6,734	0.03%
2022/11/28	2	82.25	1	83.50	83.50	1	6,752	0.01%
2022/11/25	1	83.60	4	84.13	83.90	-3	6,770	-0.04%
2022/11/24	1	83.80	12	84.03	84.40	-11	6,781	-0.16%
2022/11/23	4	85.48	4	84.03	83.20	0	6,779	0.00%
2022/11/22	8	83.53	7	83.70	83.50	1	6,750	0.01%
2022/11/21	6	84.98	4	85.98	83.70	2	6,762	0.03%
2022/11/18	15	89.22	8	90.08	88.10	7	6,627	0.11%
2022/11/17	6	85.48	9	88.90	90.70	-3	6,483	-0.05%
2022/11/16	2	87.00	1	86.50	87.20	1	6,395	0.02%
2022/11/15	1	85.60	4	84.25	85.50	-3	6,169	-0.05%
2022/11/14	0	0.00	116.1	81.49	80.80	-116.1	5,930	-1.96%	大賣/鉅額交易
2022/11/11	3	80.00	9	81.20	80.90	-6	5,877	-0.10%
2022/11/10	1	72.40	6	73.95	74.10	-5	5,629	-0.09%
2022/11/09	1	69.60	16	71.85	73.00	-15	5,590	-0.27%
2022/11/08	1	69.20	3	69.20	69.10	-2	5,547	-0.04%
2022/11/07	1	65.70	7	66.29	67.50	-6	5,611	-0.11%
2022/11/04	1	64.50	7	64.83	65.30	-6	5,641	-0.11%
2022/11/03	7	65.14	2	64.80	65.10	5	5,632	0.09%
2022/11/02	45	65.05	42	65.91	66.00	3	5,664	0.05%
2022/11/01	0	0.00	4	68.03	68.10	-4	5,487	-0.07%
2022/10/28	5	64.10	5	64.50	64.10	0	5,730	0.00%
2022/10/26	0	0.00	2	62.40	61.90	-2	6,062	-0.03%
2022/10/25	2	65.40	0	0.00	62.60	2	6,094	0.03%
2022/10/21	0	0.00	4	64.08	63.50	-4	6,095	-0.07%
2022/10/20	1	61.00	1	62.40	62.40	0	6,036	0.00%
2022/10/18	2	63.15	2	63.05	63.00	0	6,072	0.00%
2022/10/17	1	61.50	2	62.35	63.70	-1	6,099	-0.02%
2022/10/14	13	62.30	7	63.09	63.50	6	6,156	0.10%
2022/10/13	2	60.75	1	60.30	60.30	1	6,187	0.02%
2022/10/12	6	60.42	2	60.00	60.30	4	6,178	0.06%
2022/10/11	2	63.60	3	62.00	61.00	-1	6,153	-0.02%
2022/10/05	1	69.40	3.2	68.53	68.50	-2.2	6,257	-0.04%
2022/10/04	2	66.90	5	66.90	67.30	-3	6,284	-0.05%
2022/10/03	6	64.45	1	65.10	65.10	5	6,301	0.08%
2022/09/30	0	0.00	2	63.35	65.00	-2	6,420	-0.03%
2022/09/29	1	63.70	1	63.50	63.50	0	6,543	0.00%
2022/09/28	5	64.00	2	64.25	63.30	3	6,594	0.05%
2022/09/27	1	65.00	0	0.00	65.00	1	6,635	0.02%
2022/09/26	4	65.95	6	66.15	64.40	-2	6,777	-0.03%
2022/09/23	0	0.00	1	67.60	68.00	-1	6,817	-0.01%
2022/09/22	6.1	68.27	12	68.08	68.00	-5.9	6,930	-0.09%
2022/09/21	11	69.32	4	69.05	69.80	7	6,932	0.10%
2022/09/20	1	72.90	0	0.00	72.20	1	6,749	0.01%
2022/09/19	0	0.00	1	72.60	72.50	-1	6,756	-0.01%
2022/09/16	4	74.15	0	0.00	73.10	4	6,796	0.06%
2022/09/15	0	0.00	2	75.00	75.40	-2	6,849	-0.03%
2022/09/14	6	73.32	0	0.00	73.80	6	6,947	0.09%
2022/09/13	6	75.90	2	75.10	75.50	4	6,951	0.06%
2022/09/12	1	75.10	1	75.30	75.00	0	6,943	0.00%
2022/09/08	1	72.10	4	74.05	74.00	-3	6,996	-0.04%
2022/09/07	3	70.30	1	71.90	71.80	2	6,988	0.03%
2022/09/06	2	72.00	2	73.10	71.80	0	6,980	0.00%
2022/09/05	2	71.25	8	71.06	71.50	-6	7,060	-0.08%
2022/09/02	2	72.50	4	72.58	72.00	-2	7,206	-0.03%
2022/09/01	3	72.57	9	72.63	72.50	-6	7,189	-0.08%
2022/08/31	2	72.40	11	72.65	74.40	-9	7,156	-0.13%
2022/08/30	8	73.20	2	73.75	73.30	6	7,145	0.08%
2022/08/29	8	73.28	1	73.10	73.20	7	7,129	0.10%
2022/08/26	3	76.67	8	76.81	76.60	-5	7,096	-0.07%
2022/08/25	8	75.06	5	75.16	75.00	3	7,080	0.04%
2022/08/24	2	76.00	9	75.48	75.20	-7	7,171	-0.10%
2022/08/23	2	74.65	2	74.55	74.20	0	7,223	0.00%
2022/08/22	3	73.97	2	74.40	74.10	1	7,228	0.01%
2022/08/19	18	75.66	7	75.23	75.00	11	7,267	0.15%
2022/08/18	18	75.82	4	75.80	76.00	14	7,292	0.19%
2022/08/17	4	77.40	4	77.35	77.20	0	7,294	0.00%
2022/08/16	8	77.40	1	76.20	76.20	7	7,369	0.09%
2022/08/15	10	77.97	9	77.97	78.20	1	7,379	0.01%
2022/08/12	4	75.93	8	75.73	76.60	-4	7,295	-0.05%
2022/08/11	5	73.88	6	73.58	73.90	-1	7,205	-0.01%
2022/08/10	8.1	70.71	1	70.60	70.40	7.1	7,157	0.10%
2022/08/08	0	0.00	6	74.27	73.40	-6	7,087	-0.08%
2022/08/05	2.1	74.81	1	75.50	74.90	1.1	7,031	0.02%
2022/08/04	3	72.80	13	71.35	73.00	-10	6,886	-0.15%
2022/08/03	5	70.00	8	69.04	69.70	-3	6,740	-0.04%
2022/08/02	3	67.70	1	68.00	68.20	2	6,575	0.03%
2022/08/01	4	71.23	12	71.40	70.70	-8	6,525	-0.12%
2022/07/29	8	72.54	6	72.00	72.00	2	6,510	0.03%
2022/07/28	2	72.90	2	72.30	72.10	0	6,509	0.00%
2022/07/27	12	70.88	3	71.30	72.10	9	6,491	0.14%
2022/07/26	11	71.41	4	70.83	71.00	7	6,483	0.11%
2022/07/25	3	72.97	1	72.80	72.80	2	6,465	0.03%
2022/07/22	4	76.05	3	76.33	75.20	1	6,496	0.02%
2022/07/21	3	74.80	9	75.36	75.90	-6	6,501	-0.09%
2022/07/20	6	74.52	7	73.89	73.50	-1	6,451	-0.02%
2022/07/19	1	72.10	1	72.90	72.90	0	6,424	0.00%
2022/07/18	6	73.15	8	73.11	73.00	-2	6,453	-0.03%
2022/07/15	3	71.30	6	72.62	73.10	-3	6,416	-0.05%
2022/07/14	4	69.58	1	70.60	70.90	3	6,348	0.05%
2022/07/13	5	69.60	3	69.17	68.90	2	6,320	0.03%
2022/07/12	4	68.40	3	67.37	67.90	1	6,267	0.02%
2022/07/11	5	71.58	9	71.33	71.30	-4	6,257	-0.06%
2022/07/08	5	71.40	4	71.58	71.80	1	6,256	0.02%
2022/07/07	2	69.60	9	68.20	69.70	-7	6,167	-0.11%
2022/07/06	93	67.38	1	65.30	65.30	92	6,078	1.51%
2022/07/05	12	68.18	12	69.78	69.10	0	6,028	0.00%
2022/07/04	3	68.00	6	67.85	67.50	-3	5,980	-0.05%
2022/07/01	21	76.23	27	74.62	73.30	-6	5,839	-0.10%
2022/06/30	11	77.76	1	76.80	76.80	10	5,892	0.17%
2022/06/29	6	80.30	8	80.86	79.90	-2	5,768	-0.03%
2022/06/28	12	83.63	2	83.10	82.80	10	5,701	0.18%
2022/06/27	1	84.70	5	85.20	85.00	-4	5,706	-0.07%
2022/06/24	1	83.00	1	83.10	83.10	0	5,673	0.00%
2022/06/23	20	83.60	20	83.55	83.00	0	5,631	0.00%
2022/06/22	10	84.81	6.2	84.31	83.70	3.8	5,546	0.07%
2022/06/21	4	89.85	3	89.87	89.40	1	5,431	0.02%
2022/06/20	11	90.37	15	89.80	89.10	-4	5,392	-0.07%
2022/06/17	13.1	90.65	2	90.60	90.60	11.1	5,349	0.21%
2022/06/16	3	95.60	3	94.37	93.00	0	5,242	0.00%
2022/06/15	3	95.40	2	95.80	95.50	1	5,177	0.02%
2022/06/14	7.1	93.74	3	96.63	96.50	4.1	5,245	0.08%
2022/06/13	15	96.39	1	95.60	95.60	14	5,217	0.27%
2022/06/10	6	102.00	1	101.50	101.50	5	5,137	0.10%
2022/06/09	0	0.00	5	102.20	102.00	-5	5,134	-0.10%
2022/06/08	0	0.00	3	102.83	103.00	-3	5,149	-0.06%
2022/06/07	2.1	101.50	0	0.00	101.50	2.1	5,202	0.04%
2022/06/06	1	100.50	3	103.33	102.50	-2	5,222	-0.04%
2022/06/02	5	101.20	3	100.83	101.00	2	5,241	0.04%
2022/06/01	18	104.39	1	103.50	103.50	17	5,270	0.32%
2022/05/31	2	103.25	6	104.08	107.00	-4	5,238	-0.08%
2022/05/30	11	100.64	21.2	102.17	103.50	-10.2	5,156	-0.20%
2022/05/27	7	98.20	3	98.27	98.20	4	5,112	0.08%
2022/05/26	13.2	98.59	15	98.81	97.40	-1.9	5,127	-0.04%
2022/05/25	20	99.92	2	101.00	101.00	18	5,078	0.35%
2022/05/24	9	102.22	5	99.82	99.80	4	5,092	0.08%
2022/05/23	2	106.75	2	106.50	106.50	0	4,966	0.00%
2022/05/20	1	104.50	1	107.50	107.50	0	4,925	0.00%
2022/05/19	0.1	107.00	0	0.00	106.50	0.1	4,918	0.00%
2022/05/18	1.2	107.50	1	107.50	107.50	0.2	4,905	0.00%
2022/05/16	1	104.50	1	104.50	104.50	0	4,925	0.00%
2022/05/13	0.3	103.67	6	104.08	104.00	-5.7	5,057	-0.11%
2022/05/12	3	100.33	3	101.50	101.00	0	5,143	0.00%
2022/05/11	0	0.00	1	102.50	102.00	-1	5,200	-0.02%
2022/05/10	2	96.50	2	98.65	101.00	0	5,295	0.00%
2022/05/09	12	100.68	2	99.50	99.50	10	5,337	0.19%
2022/05/06	1	103.50	1	107.00	107.50	0	5,360	0.00%
2022/05/05	1	106.00	3	107.67	107.50	-2	5,477	-0.04%
2022/05/03	2	102.50	4	103.88	104.00	-2	5,655	-0.04%
2022/04/29	1	104.00	1	105.50	105.50	0	5,680	0.00%
2022/04/28	0	0.00	4	103.50	103.50	-4	5,771	-0.07%
2022/04/27	5	97.44	6	98.45	98.50	-1	5,692	-0.02%
2022/04/26	2	103.00	2.2	102.50	102.00	-0.2	5,651	0.00%
2022/04/25	5	101.30	3	102.00	103.00	2	5,679	0.04%
2022/04/22	0	106.00	0	0.00	106.00	0	5,704	0.00%
2022/04/21	0	0.00	2	108.50	109.00	-2	5,748	-0.03%
2022/04/20	0	0.00	1	110.00	109.00	-1	5,791	-0.02%
2022/04/18	0.1	108.00	0	0.00	108.00	0.1	5,931	0.00%
2022/04/15	9.1	109.06	10	108.45	108.00	-1	5,999	-0.02%
2022/04/14	6	112.33	1	112.00	112.00	5	6,000	0.08%
2022/04/13	1	114.00	2	115.25	114.00	-1	6,015	-0.02%
2022/04/12	4	113.13	0	0.00	112.50	4	6,048	0.07%
2022/04/11	11	113.82	12	113.46	114.00	-1	6,074	-0.02%
2022/04/08	3	116.33	1	116.50	116.50	2	6,153	0.03%
2022/04/07	0	0.00	1	119.50	117.00	-1	6,111	-0.02%
2022/04/06	4	117.00	1	118.00	118.00	3	6,035	0.05%
2022/04/01	2	120.75	1	122.00	122.00	1	5,870	0.02%
2022/03/31	1	125.00	0	0.00	124.50	1	5,845	0.02%
2022/03/30	0	0.00	1	125.00	124.00	-1	5,856	-0.02%
2022/03/29	1	120.50	4	121.13	121.00	-3	5,859	-0.05%
2022/03/28	1	119.00	1.1	120.95	120.50	-0.1	5,875	0.00%
2022/03/25	1	122.00	1	122.00	122.00	0	5,861	0.00%
2022/03/24	2.1	122.01	3	122.00	122.00	-1	5,851	-0.02%
2022/03/23	1	124.00	3	124.33	125.00	-2	5,889	-0.03%
2022/03/22	1	124.00	0	0.00	123.50	1	5,916	0.02%
2022/03/21	1	124.50	1	123.00	124.00	0	5,961	0.00%
2022/03/17	1	123.00	1	120.00	123.00	0	6,109	0.00%
2022/03/16	6	116.67	5	115.40	115.00	1	6,054	0.02%
2022/03/15	11	117.59	4	117.50	116.50	7	6,112	0.11%
2022/03/14	3	123.00	2	123.50	123.50	1	6,127	0.02%
2022/03/11	2	124.25	4	124.50	124.50	-2	6,176	-0.03%
2022/03/10	15	125.27	1	124.00	124.00	14	6,202	0.23%
2022/03/09	1	122.50	1	122.00	122.00	0	6,295	0.00%
2022/03/08	1	120.50	1	121.50	121.00	0	6,490	0.00%
2022/03/07	9	122.89	5	123.80	123.50	4	6,505	0.06%
2022/03/04	4	128.13	1	127.00	127.00	3	6,506	0.05%
2022/03/03	4	132.38	0	0.00	132.50	4	6,442	0.06%
2022/03/02	2	129.50	3	129.17	133.50	-1	6,430	-0.02%
2022/03/01	0	0.00	1	128.00	130.00	-1	6,379	-0.02%
2022/02/25	1	125.50	1	125.00	125.50	0	6,344	0.00%
2022/02/24	2	123.25	3	125.00	125.00	-1	6,354	-0.02%
2022/02/23	2	124.75	1	124.50	124.50	1	6,327	0.02%
2022/02/22	2	124.25	3	126.17	126.50	-1	6,402	-0.02%
2022/02/21	1	126.00	1	126.50	126.50	0	6,396	0.00%
2022/02/18	1	128.50	1	129.00	128.00	0	6,436	0.00%
2022/02/17	1	130.00	1	129.00	129.00	0	6,487	0.00%
2022/02/16	2	129.50	2	131.25	129.50	0	6,529	0.00%
2022/02/15	1	128.50	9	128.83	127.00	-8	6,571	-0.12%
2022/02/14	7	124.64	2	124.00	124.00	5	6,467	0.08%
2022/02/11	0	0.00	8	129.44	131.50	-8	6,450	-0.12%
2022/02/10	3.1	128.40	10	129.85	130.50	-6.9	6,657	-0.10%
2022/02/09	8	125.56	4	126.50	127.50	4	6,697	0.06%
2022/02/08	19	123.79	1	123.50	123.50	18	6,783	0.27%
2022/02/07	2	127.25	1	123.50	123.50	1	6,906	0.01%
2022/01/26	5.1	131.01	2	131.50	130.50	3.1	7,198	0.04%
2022/01/25	0	0.00	2	139.00	139.00	-2	7,862	-0.03%
2022/01/24	2	136.50	1	138.50	137.50	1	7,934	0.01%
2022/01/21	4	137.38	2	139.00	138.00	2	8,056	0.02%
2022/01/20	2	139.50	0	0.00	140.50	2	8,134	0.02%
2022/01/19	1	139.00	2	138.25	138.50	-1	8,317	-0.01%
2022/01/18	1	141.50	1	141.50	141.50	0	8,424	0.00%
2022/01/13	4	139.00	0	0.00	139.00	4	8,517	0.05%
2022/01/12	1	141.50	0	0.00	142.00	1	8,556	0.01%
2022/01/11	3	140.33	1	139.50	139.50	2	8,566	0.02%
2022/01/10	1	142.00	1	143.00	143.00	0	8,543	0.00%
2022/01/07	5	143.80	3	142.50	142.50	2	8,724	0.02%
2022/01/06	8	145.31	2	146.75	147.00	6	8,756	0.07%
2022/01/05	6	149.42	1	148.50	148.50	5	8,905	0.06%
2022/01/04	2	151.00	0	0.00	150.50	2	8,975	0.02%
2022/01/03	8	151.00	1	151.50	151.50	7	9,042	0.08%
2021/12/30	1	158.00	1	158.00	158.00	0	9,138	0.00%
2021/12/29	1	159.50	1	160.00	159.50	0	9,316	0.00%
2021/12/28	1	158.00	2	159.00	160.00	-1	9,597	-0.01%
2021/12/27	1	156.50	1	158.50	157.50	0	9,682	0.00%
2021/12/23	1	158.50	3	155.67	155.50	-2	9,998	-0.02%
2021/12/15	0	0.00	1	154.00	154.00	-1	10,864	-0.01%
2021/12/14	1	151.00	0	0.00	152.00	1	11,065	0.01%
2021/12/13	3	150.33	1	150.00	150.00	2	11,234	0.02%
2021/12/10	2	153.25	2	153.50	153.50	0	11,331	0.00%
2021/12/09	3	153.17	15	153.00	153.50	-12	11,675	-0.10%
2021/12/08	2	160.00	2	161.50	159.00	0	12,110	0.00%
2021/12/07	0	0.00	1	162.50	162.00	-1	12,681	-0.01%
2021/12/06	2	162.75	0	0.00	165.00	2	12,952	0.02%
2021/12/03	2	164.50	1	163.00	164.00	1	13,313	0.01%
2021/12/02	2	161.75	11	162.82	165.00	-9	13,767	-0.07%
2021/12/01	1	156.50	3	157.50	157.50	-2	14,155	-0.01%
2021/11/30	0	0.00	3	153.33	155.00	-3	14,518	-0.02%
2021/11/29	1	149.50	2	149.50	149.50	-1	14,783	-0.01%
2021/11/26	5	149.30	3	149.83	148.00	2	14,896	0.01%
2021/11/25	1	151.50	1	151.50	151.50	0	14,949	0.00%
2021/11/24	6	151.58	1	151.00	151.00	5	15,122	0.03%
2021/11/23	1	153.50	0	0.00	153.50	1	15,266	0.01%
2021/11/22	0	0.00	2	160.25	159.50	-2	15,438	-0.01%
2021/11/19	1	158.00	2	157.25	156.00	-1	15,753	-0.01%
2021/11/18	1	155.00	2	155.25	156.00	-1	15,866	-0.01%
2021/11/17	0	0.00	5	155.30	154.50	-5	16,082	-0.03%
2021/11/16	4	151.13	2	151.25	151.00	2	16,201	0.01%
2021/11/15	2	155.25	1	153.50	153.50	1	16,248	0.01%
2021/11/12	1	154.50	3	155.67	154.00	-2	16,476	-0.01%
2021/11/11	4	153.75	3	154.17	153.00	1	16,472	0.01%
2021/11/10	3	151.17	2	152.00	154.00	1	16,671	0.01%
2021/11/09	3	156.83	11	157.36	155.50	-8	16,820	-0.05%
2021/11/08	2	150.00	12	148.67	150.50	-10	16,970	-0.06%
2021/11/05	26	146.04	19	146.03	144.50	7	17,155	0.04%
2021/11/04	19	146.47	7	145.43	143.50	12	17,580	0.07%
2021/11/03	18	153.53	4.2	152.38	151.50	13.9	17,469	0.08%
2021/11/02	21.2	157.80	32	160.86	158.00	-10.9	17,754	-0.06%
2021/11/01	8	147.69	4	147.63	148.50	4	17,649	0.02%
2021/10/29	7	141.57	2	144.50	144.50	5	17,622	0.03%
2021/10/28	10	146.00	5	143.40	143.00	5	17,507	0.03%
2021/10/27	1	143.50	1	146.50	149.00	0	17,344	0.00%
2021/10/26	2	140.75	3	144.00	143.50	-1	17,224	-0.01%
2021/10/25	4	140.38	3	140.17	141.00	1	17,090	0.01%
2021/10/22	2	140.25	1	143.50	143.50	1	17,034	0.01%
2021/10/21	3	145.67	4	143.00	143.00	-1	16,896	-0.01%
2021/10/20	5	147.20	3	149.00	146.50	2	16,829	0.01%
2021/10/18	2	142.50	4	141.25	140.50	-2	16,617	-0.01%
2021/10/15	7	144.50	3	144.50	144.00	4	16,585	0.02%
2021/10/14	7	141.14	5	140.50	140.50	2	16,358	0.01%
2021/10/13	5	139.60	6	138.42	138.00	-1	16,360	-0.01%
2021/10/12	3	142.33	2	142.75	141.00	1	16,162	0.01%
2021/10/08	2	149.00	1	150.00	147.00	1	16,055	0.01%
2021/10/07	2	149.50	4	149.63	150.00	-2	15,897	-0.01%
2021/10/06	1	148.50	4	149.13	149.00	-3	15,732	-0.02%
2021/10/05	6	142.08	2	144.25	145.50	4	15,557	0.03%
2021/10/04	2	147.50	5	144.40	144.00	-3	15,271	-0.02%
2021/10/01	2	147.25	2	147.72	149.00	0	15,191	0.00%
2021/09/30	1	145.00	1	151.50	151.50	0	15,062	0.00%
2021/09/29	6	145.92	5	144.10	144.50	1	14,878	0.01%
2021/09/28	4	153.25	2	154.25	155.50	2	14,638	0.01%
2021/09/27	3	155.50	4	155.00	154.50	-1	14,562	-0.01%
2021/09/24	7	155.14	4	157.25	157.50	3	14,499	0.02%
2021/09/23	4	154.75	4	153.25	152.00	0	14,371	0.00%
2021/09/22	5	154.40	2	154.75	154.00	3	14,150	0.02%
2021/09/17	4	159.25	2	160.25	162.00	2	13,947	0.01%
2021/09/16	5	158.60	3	158.17	157.00	2	13,727	0.01%
2021/09/15	2	159.00	10.7	157.69	158.50	-8.7	13,534	-0.06%
2021/09/14	13	163.15	11.3	160.97	160.00	1.7	13,350	0.01%
2021/09/13	6.4	168.80	2	165.50	162.00	4.4	13,011	0.03%
2021/09/10	15	170.63	21	171.81	173.50	-6	12,479	-0.05%
2021/09/09	16	161.72	19	161.74	164.00	-3	11,860	-0.03%
2021/09/08	9.1	163.61	7	156.93	158.00	2.1	11,556	0.02%
2021/09/07	6	168.08	8	168.13	171.50	-2	11,313	-0.02%
2021/09/06	19.2	164.27	10.1	167.36	165.00	9.1	10,853	0.08%
2021/09/03	9	157.33	10	158.85	158.50	-1	10,229	-0.01%
2021/09/02	5	153.00	10	153.80	153.00	-5	9,846	-0.05%
2021/09/01	3	149.50	4	149.75	151.00	-1	9,499	-0.01%
2021/08/31	2	146.25	4	146.75	148.00	-2	9,384	-0.02%
2021/08/30	8	148.49	3	148.67	149.00	5	9,304	0.05%
2021/08/27	1	148.50	3	147.67	148.50	-2	9,135	-0.02%
2021/08/26	5	147.80	10	146.20	144.00	-5	8,977	-0.06%
2021/08/25	9	149.11	8	147.13	145.50	1	8,809	0.01%
2021/08/24	6	143.33	3	140.83	142.50	3	8,417	0.04%
2021/08/23	4	142.63	3	140.50	138.50	1	8,223	0.01%
2021/08/20	2	133.25	6	131.33	131.50	-4	8,078	-0.05%
2021/08/19	3	137.50	5	136.40	136.00	-2	8,033	-0.02%
2021/08/18	8	135.38	7	135.93	137.00	1	7,956	0.01%
2021/08/17	4	136.25	3	136.00	136.50	1	7,737	0.01%
2021/08/16	4	135.25	5	136.90	137.50	-1	7,663	-0.01%
2021/08/13	12	142.29	5	141.90	141.50	7	7,476	0.09%
2021/08/12	5	149.60	11	149.77	145.00	-6	7,264	-0.08%
2021/08/11	6	145.67	10	146.30	144.00	-4	6,871	-0.06%
2021/08/10	20	148.88	15	149.17	146.50	5	6,610	0.08%
2021/08/09	3	143.50	1	143.00	143.00	2	6,104	0.03%
2021/08/06	15.2	148.71	9	145.11	143.00	6.2	6,073	0.10%
2021/08/05	7	141.86	11	140.82	146.50	-4	5,508	-0.07%
2021/08/04	0	0.00	1	133.50	133.50	-1	4,873	-0.02%
2021/08/03	0	0.00	1	120.00	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	1	118.00	120.00	-1	4,890	-0.02%
2021/07/30	1	114.00	1	117.50	115.50	0	4,889	0.00%
2021/07/29	1	112.50	1	113.50	113.50	0	5,004	0.00%
2021/07/28	2	111.75	3	111.33	111.50	-1	5,217	-0.02%
2021/07/27	21	115.43	21	113.57	113.50	0	5,298	0.00%
2021/07/26	1	114.00	2	114.25	114.50	-1	5,364	-0.02%
2021/07/23	1	114.50	1	114.00	114.00	0	5,447	0.00%
2021/07/21	0	0.00	1	117.00	116.50	-1	5,530	-0.02%
2021/07/20	2	113.25	3	113.50	114.00	-1	5,603	-0.02%
2021/07/19	6	112.17	2	113.00	113.00	4	5,590	0.07%
2021/07/16	1	117.00	1	117.50	117.50	0	5,552	0.00%
2021/07/14	1	119.00	1	119.00	118.50	0	5,539	0.00%
2021/07/13	1	119.50	1	120.00	119.00	0	5,563	0.00%
2021/07/12	2	114.25	2	116.00	116.00	0	5,611	0.00%
2021/07/08	1	115.50	1	115.00	115.00	0	5,758	0.00%
2021/07/07	1	115.50	1	116.00	116.50	0	5,808	0.00%
2021/07/06	1	118.00	1	115.50	115.50	0	5,958	0.00%
2021/07/05	1	118.00	1	118.00	118.00	0	6,113	0.00%
2021/07/02	1	115.50	1	118.00	117.50	0	6,157	0.00%
2021/07/01	1	117.00	1	116.00	116.00	0	6,250	0.00%
2021/06/30	1	117.00	1	119.00	118.00	0	6,327	0.00%
2021/06/29	1	117.00	1	117.50	117.50	0	6,354	0.00%
2021/06/28	1	115.50	1	116.00	116.00	0	6,417	0.00%
2021/06/25	1	118.00	1	117.50	117.50	0	6,458	0.00%
2021/06/24	2	118.00	2	118.25	118.00	0	6,472	0.00%
2021/06/23	2	118.50	7	120.43	120.50	-5	6,502	-0.08%
2021/06/22	2	118.00	2	118.00	118.00	0	6,580	0.00%
2021/06/21	3	119.17	1	120.00	121.00	2	6,606	0.03%
2021/06/18	0	0.00	1	124.00	122.00	-1	6,651	-0.02%
2021/06/17	0	0.00	3	122.67	123.50	-3	6,636	-0.05%
2021/06/16	6	122.17	1	121.50	121.50	5	6,721	0.07%
2021/06/15	2	121.50	10	123.05	124.00	-8	6,686	-0.12%
2021/06/11	2	117.50	1	118.00	117.50	1	6,690	0.01%
2021/06/08	0	0.00	2	114.00	114.50	-2	6,997	-0.03%
2021/06/07	3	112.17	2	114.00	113.50	1	7,198	0.01%
2021/06/04	1	113.00	1	114.00	114.00	0	7,374	0.00%
2021/06/03	1	115.00	2	115.00	115.00	-1	7,573	-0.01%
2021/06/02	1	117.00	3	115.33	116.00	-2	7,656	-0.03%
2021/05/31	1	117.49	3	117.33	118.00	-2	7,947	-0.02%
2021/05/28	1	117.00	1	117.50	117.00	0	8,124	0.00%
2021/05/27	1	114.00	1	115.00	116.50	0	8,110	0.00%
2021/05/26	1	112.00	2	113.00	113.00	-1	8,165	-0.01%
2021/05/25	1	110.50	4	111.63	112.50	-3	8,145	-0.04%
2021/05/24	4	107.88	0	0.00	108.00	4	8,137	0.05%
2021/05/21	1	106.50	1	108.50	109.00	0	8,204	0.00%
2021/05/20	2	106.75	1	105.50	105.50	1	8,217	0.01%
2021/05/18	0	0.00	2	105.50	108.50	-2	8,350	-0.02%
2021/05/17	0	0.00	4	102.75	104.50	-4	8,383	-0.05%
2021/05/13	2	110.50	6	108.33	110.00	-4	8,342	-0.05%
2021/05/12	3	105.17	7	101.79	101.50	-4	8,514	-0.05%
2021/05/11	2	111.50	13	109.62	109.50	-11	8,481	-0.13%
2021/05/10	1	113.50	2	114.50	114.50	-1	8,426	-0.01%
2021/05/07	2	113.75	1	114.50	114.00	1	8,515	0.01%
2021/05/06	2	110.50	3	114.00	112.50	-1	8,587	-0.01%
2021/05/05	10	112.65	8	110.75	110.50	2	8,498	0.02%
2021/05/04	3	111.33	3	111.83	116.00	0	8,429	0.00%
2021/05/03	1	116.50	1	115.00	115.00	0	8,682	0.00%
2021/04/29	1	118.50	2	119.50	119.50	-1	8,761	-0.01%
2021/04/28	0	0.00	1.1	119.91	120.00	-1.1	8,781	-0.01%
2021/04/27	2	118.50	2.1	119.24	119.50	-0.1	8,896	0.00%
2021/04/26	6	119.58	6	118.58	118.50	0	8,923	0.00%
2021/04/23	12	116.38	1	116.00	116.50	11	8,894	0.12%
2021/04/22	1	113.50	14	113.00	113.50	-13	9,041	-0.14%
2021/04/21	1	112.50	2	114.00	113.50	-1	9,049	-0.01%
2021/04/19	0	0.00	2	116.50	116.00	-2	9,243	-0.02%
2021/04/16	2	116.50	34	116.62	116.50	-32	9,284	-0.34%
2021/04/14	5	114.20	22	113.34	113.00	-17	9,305	-0.18%
2021/04/13	5	116.40	8	117.06	116.50	-3	9,261	-0.03%
2021/04/12	9	116.67	7	116.07	116.00	2	9,214	0.02%
2021/04/09	3	115.50	6	116.08	116.50	-3	9,116	-0.03%
2021/04/08	1	112.50	1	111.00	112.50	0	8,994	0.00%
2021/04/07	4	110.38	2	110.75	111.00	2	8,990	0.02%
2021/04/06	2	111.25	5	112.00	112.00	-3	8,939	-0.03%
2021/04/01	0	0.00	11	109.95	110.00	-11	8,882	-0.12%
2021/03/31	10	109.00	1	109.00	108.00	9	8,830	0.10%
2021/03/30	1	108.00	5	109.40	110.00	-4	8,746	-0.05%
2021/03/29	23	108.39	3	108.33	108.00	20	8,695	0.23%
2021/03/26	23	106.07	32	107.00	107.00	-9	8,690	-0.10%
2021/03/25	2	105.75	1	106.00	106.00	1	8,666	0.01%
2021/03/24	11	105.50	8	105.50	105.50	3	8,611	0.03%
2021/03/23	2	109.00	0	0.00	108.50	2	8,634	0.02%
2021/03/22	5	108.60	7	108.64	109.50	-2	8,623	-0.02%
2021/03/19	1	107.00	26	107.04	108.00	-25	8,674	-0.29%
2021/03/18	0	0.00	2	109.00	109.00	-2	8,613	-0.02%
2021/03/17	3	109.17	0	0.00	106.00	3	8,614	0.03%
2021/03/16	0	0.00	2	107.00	108.50	-2	8,584	-0.02%
2021/03/15	4	106.13	2	106.00	106.00	2	8,767	0.02%
2021/03/12	1	106.00	12	105.71	106.50	-11	9,054	-0.12%
2021/03/11	52	100.54	22	102.02	102.00	30	9,045	0.33%
2021/03/10	36	101.63	26	101.37	100.50	10	8,877	0.11%
2021/03/09	29.1	101.20	26	102.12	102.50	3.1	8,724	0.03%
2021/03/08	18	105.89	3	103.83	103.50	15	8,592	0.17%
2021/03/05	22	104.93	23	106.41	106.00	-1	8,532	-0.01%
2021/03/04	3	109.17	2	108.75	108.50	1	8,465	0.01%
2021/03/03	8	112.56	3	112.33	112.50	5	8,319	0.06%
2021/03/02	19	117.13	10	115.70	115.00	9	8,190	0.11%
2021/02/26	18	117.75	1	116.00	116.00	17	8,162	0.21%
2021/02/25	1	122.50	1	122.50	122.50	0	8,089	0.00%
2021/02/24	21	121.93	26	123.52	122.00	-5	8,444	-0.06%
2021/02/23	7	122.36	2	121.75	122.00	5	8,511	0.06%
2021/02/22	11	124.00	8	125.38	125.50	3	8,435	0.04%
2021/02/19	4	124.25	2	124.75	124.50	2	8,413	0.02%
2021/02/18	13	125.38	6	123.92	123.50	7	8,373	0.08%
2021/02/17	13	127.04	2	126.50	126.50	11	8,278	0.13%
2021/02/05	7	126.57	2	127.00	126.00	5	8,186	0.06%
2021/02/04	3	126.98	0	0.00	126.50	3	8,143	0.04%
2021/02/03	8	124.00	18	125.42	127.00	-10	8,047	-0.12%
2021/02/02	3	117.50	2	117.50	118.00	1	7,806	0.01%
2021/02/01	4	113.13	3	113.33	115.00	1	7,775	0.01%
2021/01/29	3	116.50	3	112.00	112.00	0	7,766	0.00%
2021/01/28	3	117.83	21	118.90	117.00	-18	7,864	-0.23%
2021/01/27	4	122.75	6	125.00	122.50	-2	7,762	-0.03%
2021/01/26	15	130.20	17	124.76	123.00	-2	7,665	-0.03%
2021/01/25	14	128.11	19	126.82	129.50	-5	7,524	-0.07%
2021/01/22	4	122.50	15	121.43	123.00	-11	7,177	-0.15%
2021/01/21	2	118.75	2	120.00	120.00	0	7,023	0.00%
2021/01/20	1	122.00	2	121.50	120.00	-1	6,918	-0.01%
2021/01/19	2	118.50	5	118.70	118.50	-3	6,791	-0.04%
2021/01/18	2	114.50	3	115.50	116.50	-1	6,711	-0.01%
2021/01/15	6.2	120.94	6	117.92	117.50	0.2	6,677	0.00%
2021/01/14	4	121.25	1	121.00	122.00	3	6,525	0.05%
2021/01/13	3	122.17	5	122.10	124.00	-2	6,448	-0.03%
2021/01/12	8	117.63	3	117.00	117.00	5	6,247	0.08%
2021/01/11	4	116.88	2	118.00	118.00	2	6,198	0.03%
2021/01/08	5	117.80	10	116.10	116.00	-5	6,139	-0.08%
2021/01/07	43	113.23	22	114.64	116.00	21	6,030	0.35%
2021/01/06	23	114.87	25	112.04	113.00	-2	6,036	-0.03%
2021/01/05	29	113.40	7	113.29	114.00	22	6,040	0.36%
2021/01/04	5	114.00	1	114.00	114.00	4	6,119	0.07%
2020/12/31	20	114.00	2	114.75	116.00	18	6,241	0.29%
2020/12/30	2	113.50	3	113.33	113.50	-1	6,217	-0.02%
2020/12/29	1	117.00	1	114.00	114.00	0	6,249	0.00%
2020/12/28	2	116.25	1	117.50	118.00	1	6,298	0.02%
2020/12/25	2	114.75	1.1	114.94	115.00	0.9	6,405	0.01%
2020/12/24	1	115.00	1	114.50	114.50	0	6,624	0.00%
2020/12/23	1	115.00	0	0.00	114.50	1	6,829	0.01%
2020/12/22	0	0.00	20	114.00	114.50	-20	6,881	-0.29%
2020/12/21	1	114.00	21	114.07	115.50	-20	6,899	-0.29%
2020/12/18	20	116.00	0	0.00	116.00	20	6,886	0.29%
2020/12/17	1	116.00	1	115.00	115.00	0	6,863	0.00%
2020/12/16	12	114.29	1	112.50	112.50	11	6,773	0.16%
2020/12/15	13	114.73	5	112.70	112.50	8	6,713	0.12%
2020/12/14	0	0.00	1	115.00	116.00	-1	6,632	-0.02%
2020/12/11	4	114.50	4	115.25	116.00	0	6,635	0.00%
2020/12/10	9	117.17	8	119.69	117.50	1	6,563	0.02%
2020/12/09	6	125.17	6	124.25	123.50	0	6,475	0.00%
2020/12/08	10	120.50	14.4	120.43	125.50	-4.4	6,235	-0.07%
2020/12/07	4	113.88	1	114.00	114.50	3	5,911	0.05%
2020/12/04	7	109.00	4	108.13	109.00	3	5,764	0.05%
2020/12/03	1	107.50	0	0.00	108.50	1	5,755	0.02%
2020/12/02	1	107.50	4	108.13	109.00	-3	5,925	-0.05%
2020/12/01	2	104.75	2	106.00	107.00	0	5,917	0.00%
2020/11/30	2	107.75	4	106.13	105.00	-2	5,993	-0.03%
2020/11/27	0	0.00	7	107.07	107.00	-7	5,923	-0.12%
2020/11/26	7	104.43	0	0.00	105.00	7	5,935	0.12%
2020/11/25	0	0.00	2	106.50	106.50	-2	6,016	-0.03%
2020/11/24	2	107.50	1	108.00	105.50	1	5,976	0.02%
2020/11/23	12	108.71	7	109.36	108.00	5	5,890	0.08%
2020/11/20	1	104.00	8	102.01	105.00	-7	5,579	-0.13%
2020/11/19	1	98.40	0	0.00	99.00	1	5,559	0.02%
2020/11/18	1	98.90	1	98.90	99.50	0	5,642	0.00%
2020/11/17	1	98.50	2	98.85	99.00	-1	5,692	-0.02%
2020/11/16	1	98.50	1	98.00	98.50	0	5,723	0.00%
2020/11/13	3	96.53	2	96.10	96.10	1	5,757	0.02%
2020/11/12	1	97.60	1	97.60	97.60	0	5,754	0.00%
2020/11/11	6	98.02	1	98.00	98.00	5	5,755	0.09%
2020/11/10	4	98.33	1	98.30	98.30	3	5,774	0.05%
2020/11/09	12	101.42	21	102.48	103.00	-9	5,794	-0.16%
2020/11/06	10	101.00	24	100.25	100.50	-14	5,810	-0.24%
2020/11/05	0	0.00	5	99.94	100.00	-5	5,873	-0.09%
2020/11/04	1	94.00	1	95.80	96.20	0	5,758	0.00%
2020/11/03	1	94.00	1	93.50	93.90	0	5,943	0.00%
2020/11/02	1	92.10	1	93.60	93.60	0	6,338	0.00%
2020/10/30	1	94.00	1	93.20	93.20	0	6,478	0.00%
2020/10/29	0	0.00	5	94.00	94.20	-5	6,545	-0.08%
2020/10/28	1	94.50	1	95.10	95.10	0	6,606	0.00%
2020/10/27	1	93.50	1	94.50	94.50	0	6,680	0.00%
2020/10/26	1	95.50	1	95.40	95.40	0	6,777	0.00%
2020/10/23	3	95.03	1	95.40	95.40	2	6,931	0.03%
2020/10/22	2	97.00	2	97.40	96.20	0	7,492	0.00%
2020/10/21	0	0.00	3	97.10	97.10	-3	7,886	-0.04%
2020/10/20	0	0.00	10	98.20	98.50	-10	8,046	-0.12%
2020/10/19	11	98.00	1	97.10	97.10	10	8,531	0.12%
2020/10/15	0	0.00	1	98.80	98.50	-1	8,772	-0.01%
2020/10/14	1	99.80	2	99.00	99.40	-1	8,800	-0.01%
2020/10/12	23	98.98	3	98.30	99.00	20	8,854	0.23%
2020/10/08	5	99.30	10	99.00	98.50	-5	8,817	-0.06%
2020/10/06	1	96.10	2	96.50	96.70	-1	8,709	-0.01%
2020/10/05	1	96.10	0	0.00	95.30	1	8,729	0.01%
2020/09/30	5	95.10	5	96.04	96.10	0	8,722	0.00%
2020/09/29	8	98.68	5	96.84	95.00	3	8,693	0.03%
2020/09/28	5	95.36	4	96.15	97.80	1	8,607	0.01%
2020/09/24	2	90.80	1	90.80	90.80	1	8,630	0.01%
2020/09/23	0	0.00	1	94.10	93.60	-1	8,682	-0.01%
2020/09/22	2	93.25	1	92.70	92.70	1	8,722	0.01%
2020/09/21	3	94.17	4	93.83	93.50	-1	8,745	-0.01%
2020/09/18	2	95.30	1	95.40	95.40	1	8,776	0.01%
2020/09/17	1	95.60	1	95.60	95.60	0	8,775	0.00%
2020/09/16	3	96.63	5	96.12	95.60	-2	8,794	-0.02%
2020/09/15	4	96.48	1	96.00	96.00	3	8,783	0.03%
2020/09/09	1	94.00	0	0.00	96.20	1	8,636	0.01%
2020/09/08	5	96.90	5	96.40	96.00	0	8,629	0.00%
2020/09/07	4	97.28	26	98.33	96.50	-22	8,619	-0.26%
2020/09/04	2	93.80	2	93.80	93.80	0	8,487	0.00%
2020/09/03	1	96.60	2	95.90	96.00	-1	8,459	-0.01%
2020/09/02	1	93.80	2	94.50	94.60	-1	8,345	-0.01%
2020/09/01	0	0.00	2	93.25	93.10	-2	8,348	-0.02%
2020/08/31	5	94.88	4	94.23	93.50	1	8,317	0.01%
2020/08/28	2	93.45	1	93.90	93.90	1	8,160	0.01%
2020/08/27	21	94.93	22	93.36	93.30	-1	8,141	-0.01%
2020/08/26	1	94.40	0	0.00	93.70	1	8,112	0.01%
2020/08/25	3	93.97	16	94.13	94.40	-13	8,088	-0.16%
2020/08/24	3	91.87	0	0.00	91.90	3	8,028	0.04%
2020/08/21	1	87.00	2	87.75	88.30	-1	7,952	-0.01%
2020/08/20	6	88.10	0	0.00	84.80	6	7,882	0.08%
2020/08/19	0	0.00	3	91.00	89.50	-3	7,851	-0.04%
2020/08/18	1	90.60	1	89.60	89.60	0	7,794	0.00%
2020/08/17	2	90.85	3	90.50	90.30	-1	7,790	-0.01%
2020/08/13	0	0.00	8	90.35	91.40	-8	7,764	-0.10%
2020/08/12	2	87.75	2	88.40	88.20	0	7,641	0.00%
2020/08/11	0	0.00	1	89.80	89.90	-1	7,618	-0.01%
2020/08/10	11	88.57	1	87.80	87.20	10	7,603	0.13%
2020/08/07	8	89.69	5	90.48	89.70	3	7,614	0.04%
2020/08/06	31	94.85	17	92.72	92.10	14	7,480	0.19%
2020/08/05	4	95.13	7	95.03	97.70	-3	7,132	-0.04%
2020/08/04	13	93.18	6.4	93.29	93.10	6.6	6,992	0.09%
2020/08/03	6	93.33	1	93.50	93.20	5	6,925	0.07%
2020/07/31	8	95.46	4	96.00	95.20	4	6,880	0.06%
2020/07/30	3	95.83	5	96.36	95.10	-2	6,820	-0.03%
2020/07/29	9	94.76	2	94.65	95.20	7	6,724	0.10%
2020/07/28	15	96.53	22	98.22	95.50	-7	6,632	-0.11%
2020/07/27	35	93.43	37	94.61	93.90	-2	6,091	-0.03%
2020/07/24	9	89.17	4	91.93	89.00	5	5,776	0.09%
2020/07/23	7	93.47	18	92.39	91.30	-11	5,658	-0.19%
2020/07/22	1	86.40	7	87.94	90.70	-6	5,280	-0.11%
2020/07/21	12	81.64	1	82.80	82.50	11	5,158	0.21%
2020/07/20	2	80.80	7	81.86	81.20	-5	5,127	-0.10%
2020/07/17	2	82.30	2	81.20	81.20	0	5,099	0.00%
2020/07/16	1	82.50	2	82.95	83.00	-1	5,024	-0.02%
2020/07/15	4	82.80	10	83.35	82.30	-6	5,011	-0.12%
2020/07/14	0	0.00	1	83.00	82.60	-1	5,031	-0.02%
2020/07/13	5	82.30	0	0.00	82.30	5	5,060	0.10%
2020/07/10	6	81.15	1	81.30	82.00	5	5,176	0.10%
2020/07/09	0	0.00	2	80.90	81.00	-2	5,203	-0.04%
2020/07/08	6	81.23	10	81.40	81.50	-4	5,184	-0.08%
2020/07/07	2	85.30	14	85.14	81.90	-12	5,238	-0.23%
2020/07/06	0	0.00	24	80.06	80.30	-24	5,212	-0.46%
2020/07/03	10	79.64	23	80.61	80.90	-13	5,215	-0.25%
2020/07/02	2	79.00	0	0.00	79.10	2	5,189	0.04%
2020/06/30	2	77.70	2	77.80	77.80	0	5,157	0.00%
2020/06/29	2	77.50	3	78.03	77.50	-1	5,212	-0.02%
2020/06/24	2	78.45	2	78.85	78.30	0	5,290	0.00%
2020/06/23	1	77.60	1	78.10	77.90	0	5,423	0.00%
2020/06/22	1	78.00	1	78.30	78.30	0	5,525	0.00%
2020/06/17	1	77.10	0	0.00	77.10	1	5,737	0.02%
2020/06/15	1	74.60	1	76.30	76.00	0	6,083	0.00%
2020/06/12	1	75.20	1	75.70	75.70	0	6,087	0.00%
2020/06/11	1	78.10	1	77.20	77.20	0	6,109	0.00%
2020/06/10	0	0.00	10	77.10	77.20	-10	6,099	-0.16%
2020/06/05	1	74.10	1	74.40	74.40	0	6,300	0.00%
2020/06/04	0	0.00	1	73.60	73.60	-1	6,361	-0.02%
2020/06/03	1	73.70	1	73.40	73.40	0	6,422	0.00%
2020/06/02	0	0.00	5	74.50	73.20	-5	6,435	-0.08%
2020/06/01	5	73.30	0	0.00	73.40	5	6,440	0.08%
2020/05/28	5	71.70	6	71.65	71.60	-1	6,447	-0.02%
2020/05/25	11	70.15	12	70.83	71.50	-1	6,524	-0.02%
2020/05/22	1	69.60	2	69.50	69.50	-1	6,581	-0.02%
2020/05/21	1	68.50	2	69.45	69.90	-1	6,735	-0.01%
2020/05/20	0	0.00	12	67.97	68.40	-12	6,756	-0.18%
2020/05/19	0	0.00	1	68.40	68.50	-1	6,748	-0.01%
2020/05/18	10	68.86	6	68.10	67.60	4	6,734	0.06%
2020/05/15	20	72.37	19	70.23	70.10	1	6,724	0.01%
2020/05/14	1	71.90	8	72.24	71.70	-7	6,681	-0.10%
2020/05/13	2	72.15	1	72.30	72.80	1	6,547	0.02%
2020/05/12	1	70.10	1	70.80	70.80	0	6,516	0.00%
2020/05/11	5	70.40	3	71.00	70.20	2	6,516	0.03%
2020/05/08	1	71.10	5	71.18	70.40	-4	6,544	-0.06%
2020/05/07	4	69.90	4	70.18	69.80	0	6,537	0.00%
2020/05/06	1	69.50	1	69.30	69.30	0	6,582	0.00%
2020/05/05	6	69.57	6	69.80	69.30	0	6,624	0.00%
2020/05/04	1	67.60	1	69.70	69.50	0	6,636	0.00%
2020/04/30	0	0.00	3	69.37	69.90	-3	6,624	-0.05%
2020/04/29	3	68.40	2	68.30	68.60	1	6,573	0.02%
2020/04/28	1	67.80	1	68.40	68.40	0	6,512	0.00%
2020/04/27	1	67.60	0	0.00	67.60	1	6,581	0.02%
2020/04/24	4	66.68	4	66.65	66.80	0	6,522	0.00%
2020/04/23	6	67.85	1	67.30	67.30	5	6,469	0.08%
2020/04/22	4	66.68	1	67.50	67.50	3	6,486	0.05%
2020/04/21	1	67.80	5	67.70	66.50	-4	6,537	-0.06%
2020/04/20	0	0.00	3	67.67	68.00	-3	6,663	-0.05%
2020/04/17	6	68.68	3	68.83	68.20	3	6,683	0.04%
2020/04/15	3	67.17	7	68.07	68.00	-4	6,543	-0.06%
2020/04/14	2	64.85	3	64.93	65.50	-1	6,409	-0.02%
2020/04/13	5	62.86	0	0.00	63.00	5	6,323	0.08%
2020/04/10	0	0.00	14	62.80	62.90	-14	6,302	-0.22%
2020/04/09	16	61.99	19	61.99	62.40	-3	6,216	-0.05%
2020/04/08	29	60.83	8	61.51	61.60	21	6,163	0.34%
2020/04/07	21	60.41	4	60.85	61.20	17	6,065	0.28%
2020/04/06	7	59.33	2	59.30	59.50	5	6,009	0.08%
2020/04/01	1	59.00	0	0.00	58.90	1	6,190	0.02%
2020/03/31	3	58.87	4	58.98	59.30	-1	6,153	-0.02%
2020/03/30	5	58.28	3	58.80	58.60	2	6,083	0.03%
2020/03/27	4	60.13	7	60.40	60.50	-3	5,973	-0.05%
2020/03/26	8	58.01	6	58.30	59.00	2	5,822	0.03%
2020/03/25	15	59.23	15	59.31	59.00	0	5,718	0.00%
2020/03/24	13	56.79	5	57.40	56.70	8	5,656	0.14%
2020/03/23	1	56.10	1	55.00	55.00	0	5,687	0.00%
2020/03/20	6	58.60	4	59.00	58.90	2	5,750	0.03%
2020/03/19	4	58.88	4	58.58	57.60	0	5,614	0.00%
2020/03/18	11	64.46	1	64.40	64.00	10	5,639	0.18%
2020/03/17	0	0.00	10	63.00	65.00	-10	5,724	-0.17%
2020/03/16	2	68.60	7	67.36	67.00	-5	5,852	-0.09%
2020/03/13	7	66.19	31	67.90	70.00	-24	5,922	-0.41%
2020/03/12	2	70.60	1	72.80	71.40	1	5,974	0.02%
2020/03/11	2	72.35	8	71.64	71.80	-6	6,038	-0.10%
2020/03/10	9	71.97	4	71.58	72.00	5	6,380	0.08%
2020/03/09	3	73.33	2	73.45	72.90	1	6,726	0.01%
2020/03/06	1	74.60	1	74.50	74.50	0	6,781	0.00%
2020/03/05	22	75.10	2	75.20	75.10	20	6,804	0.29%
2020/03/04	11	74.37	2	74.90	74.70	9	6,847	0.13%
2020/03/03	2	75.40	1	75.90	75.10	1	6,861	0.01%
2020/03/02	2	74.30	3	73.73	74.00	-1	6,891	-0.01%
2020/02/27	1	74.20	54	73.91	74.20	-53	7,119	-0.74%
2020/02/26	1	74.40	0	0.00	74.90	1	7,176	0.01%
2020/02/25	1	75.50	1	75.20	75.30	0	7,200	0.00%
2020/02/24	2	74.55	2	74.25	74.00	0	7,139	0.00%
2020/02/21	3	78.33	9	77.90	78.40	-6	6,994	-0.09%
2020/02/20	7	78.23	1	77.70	77.70	6	6,922	0.09%
2020/02/19	1	77.80	4	77.60	78.00	-3	6,909	-0.04%
2020/02/18	9	78.06	0	0.00	77.90	9	6,943	0.13%
2020/02/17	6	77.85	2	77.80	78.30	4	6,895	0.06%
2020/02/14	2	79.10	0	0.00	79.00	2	6,821	0.03%
2020/02/13	0	0.00	10	79.20	78.80	-10	6,802	-0.15%
2020/02/12	0	0.00	2	78.35	78.50	-2	6,766	-0.03%
2020/02/11	4	77.20	2	77.00	77.00	2	6,714	0.03%
2020/02/10	1	77.90	1	77.30	76.90	0	6,668	0.00%
2020/02/07	10	77.70	0	0.00	77.70	10	6,662	0.15%
2020/02/06	5	77.90	0	0.00	78.90	5	6,644	0.08%
2020/02/05	16	76.21	1	76.20	76.50	15	6,663	0.23%
2020/02/04	1	75.30	6	75.67	76.80	-5	6,692	-0.07%
2020/02/03	8	74.03	3	74.50	74.50	5	6,676	0.07%
2020/01/31	5	75.34	3	74.97	75.20	2	6,658	0.03%
2020/01/30	2	75.80	4	75.35	75.00	-2	6,642	-0.03%
2020/01/20	10	79.72	8	79.30	79.30	2	6,534	0.03%
2020/01/17	4	79.83	4	79.73	79.60	0	6,488	0.00%
2020/01/16	33	80.09	2	80.50	80.10	31	6,522	0.48%
2020/01/15	5	81.50	31	81.29	81.00	-26	6,483	-0.40%
2020/01/14	2	82.25	8	82.16	83.10	-6	6,389	-0.09%
2020/01/13	28	77.81	3	79.30	79.80	25	6,228	0.40%
2020/01/10	22	77.72	2	77.50	77.50	20	6,176	0.32%
2020/01/09	4	77.28	2	77.70	77.50	2	6,167	0.03%
2020/01/08	1	76.10	18	76.89	76.80	-17	6,204	-0.27%
2020/01/07	2	76.90	2	77.40	77.40	0	6,196	0.00%
2020/01/06	1	77.20	2	77.50	77.50	-1	6,168	-0.02%
2020/01/03	2	78.85	3	78.60	78.00	-1	6,122	-0.02%
2020/01/02	4	78.78	1	78.80	78.80	3	6,067	0.05%
2019/12/31	2	79.50	2	79.60	79.30	0	6,019	0.00%
2019/12/30	4	80.60	6	80.68	80.20	-2	6,024	-0.03%
2019/12/27	9	80.07	3	80.47	80.00	6	5,985	0.10%
2019/12/26	1	77.70	4	77.88	78.10	-3	5,767	-0.05%
2019/12/25	4	78.13	4	78.23	78.30	0	5,805	0.00%
2019/12/24	2	77.55	3	76.77	76.40	-1	5,900	-0.02%
2019/12/23	1	77.60	5	77.48	77.80	-4	5,891	-0.07%
2019/12/20	2	78.05	1	77.60	77.20	1	5,915	0.02%
2019/12/19	6	77.77	3	77.67	77.70	3	5,892	0.05%
2019/12/18	64	79.95	70	79.37	78.70	-6	5,851	-0.10%
2019/12/17	7	77.67	6	78.22	78.60	1	5,747	0.02%
2019/12/16	3	77.70	1	77.30	77.30	2	5,662	0.04%
2019/12/13	1	77.10	3	77.03	77.00	-2	5,630	-0.04%
2019/12/12	16	77.14	7	77.00	77.00	9	5,505	0.16%
2019/12/11	3	76.33	6	76.00	77.40	-3	5,432	-0.06%
2019/12/10	5	76.18	3	76.57	76.00	2	5,289	0.04%
2019/12/09	7	77.29	3.2	76.83	76.70	3.8	5,178	0.07%
2019/12/06	11.1	77.36	2	77.80	77.90	9.1	5,055	0.18%
2019/12/05	13	80.35	15	80.30	79.60	-2	4,882	-0.04%
2019/12/04	16	77.66	13	76.95	76.20	3	4,564	0.07%
2019/12/03	1	72.90	7	73.11	73.10	-6	4,170	-0.14%
2019/12/02	1	70.20	0	0.00	70.70	1	4,111	0.02%
2019/11/29	2	72.45	25	71.80	71.60	-23	4,239	-0.54%
2019/11/28	0	0.00	7	72.10	72.40	-7	4,183	-0.17%
2019/11/27	6	72.00	7	72.46	71.10	-1	4,140	-0.02%
2019/11/26	4	70.93	5.1	71.23	72.00	-1.1	4,053	-0.03%
2019/11/25	3	69.07	12	68.86	68.80	-9	3,784	-0.24%
2019/11/22	2	67.90	6	67.53	68.00	-4	3,686	-0.11%
2019/11/21	1	65.30	2	66.70	66.70	-1	3,627	-0.03%
2019/11/20	5	66.20	0	0.00	65.20	5	3,592	0.14%
2019/11/19	8	66.31	1	66.50	66.50	7	3,552	0.20%
2019/11/18	1	65.70	1	66.00	66.30	0	3,548	0.00%
2019/11/15	1	64.60	16	66.47	66.60	-15	3,539	-0.42%
2019/11/13	1	64.20	6	64.13	64.30	-5	3,532	-0.14%
2019/11/12	6	64.33	1	64.60	64.60	5	3,543	0.14%
2019/11/11	2	64.60	1	64.10	64.10	1	3,556	0.03%
2019/11/08	3	65.07	2	64.95	64.90	1	3,567	0.03%
2019/11/07	1	65.70	1	65.60	65.60	0	3,560	0.00%
2019/11/06	5	66.20	1	66.70	66.70	4	3,561	0.11%
2019/11/04	3	66.50	8	67.31	67.40	-5	3,522	-0.14%
2019/11/01	1	65.00	3	65.27	65.20	-2	3,511	-0.06%
2019/10/30	1	63.70	1	64.10	64.10	0	3,493	0.00%
2019/10/28	1	64.60	3	64.97	65.00	-2	3,626	-0.06%
2019/10/25	0	0.00	2	64.90	64.30	-2	3,649	-0.05%
2019/10/24	3	63.27	3	64.73	64.70	0	3,664	0.00%
2019/10/23	1	62.60	0	0.00	62.60	1	3,661	0.03%
2019/10/22	7	63.44	1	63.50	63.50	6	3,697	0.16%
2019/10/21	1	62.70	1	63.30	63.30	0	3,844	0.00%
2019/10/18	1	63.20	0	0.00	63.00	1	3,868	0.03%
2019/10/17	0	0.00	5	64.80	64.30	-5	3,946	-0.13%
2019/10/16	20	64.80	1	65.00	64.60	19	3,945	0.48%
2019/10/14	0	0.00	1	62.50	62.60	-1	3,937	-0.03%
2019/10/09	22	61.42	0	0.00	61.70	22	3,912	0.56%
2019/10/08	0	0.00	7	62.47	62.40	-7	3,911	-0.18%
2019/10/07	5	61.60	3	61.03	61.20	2	3,894	0.05%
2019/10/04	17	60.94	1	60.90	60.90	16	3,892	0.41%
2019/10/03	4	61.35	1	61.30	61.20	3	3,875	0.08%
2019/10/02	1	62.00	3	62.33	62.40	-2	3,857	-0.05%
2019/10/01	13	62.08	5	62.00	62.00	8	3,890	0.21%
2019/09/27	10	63.19	1	62.70	62.70	9	3,858	0.23%
2019/09/26	1	65.90	3	66.53	66.40	-2	3,817	-0.05%
2019/09/25	1	65.70	0	0.00	66.20	1	3,860	0.03%
2019/09/24	0.4	66.80	0	0.00	66.80	0.4	3,866	0.01%
2019/09/23	4	67.88	1	67.50	67.60	3	3,934	0.08%
2019/09/19	5.1	68.49	7.5	68.42	68.20	-2.4	4,038	-0.06%
2019/09/18	1	68.60	4	67.88	68.60	-3	4,064	-0.07%
2019/09/16	2	66.10	2	66.15	66.00	0	3,970	0.00%
2019/09/12	5	66.40	0	0.00	65.60	5	3,958	0.13%
2019/09/10	0	0.00	5	65.10	65.00	-5	3,922	-0.13%
2019/09/09	2	66.10	7	66.19	65.80	-5	3,870	-0.13%
2019/09/06	4	65.00	9	65.88	66.10	-5	3,880	-0.13%
2019/09/05	3	65.40	3	65.00	64.90	0	3,870	0.00%
2019/09/04	2	65.10	5	65.20	65.10	-3	3,918	-0.08%
2019/09/03	11	65.05	28	64.91	64.50	-17	3,948	-0.43%
2019/09/02	1	64.00	0	0.00	64.10	1	3,851	0.03%
2019/08/28	2	63.30	2	63.20	63.40	0	3,887	0.00%
2019/08/27	1	62.80	0	0.00	63.30	1	3,890	0.03%
2019/08/26	0	0.00	2	62.40	62.80	-2	3,942	-0.05%
2019/08/22	2	62.30	2	61.90	61.90	0	4,064	0.00%
2019/08/20	2	62.30	2	61.95	61.90	0	4,183	0.00%
2019/08/08	1	62.30	0	0.00	61.50	1	4,529	0.02%
2019/08/05	3	61.50	0	0.00	61.90	3	4,559	0.07%
2019/08/02	4	61.90	1	63.40	64.00	3	4,565	0.07%
2019/08/01	2	62.60	0	0.00	62.50	2	4,563	0.04%
2019/07/26	4	63.50	5	63.80	64.00	-1	4,691	-0.02%
2019/07/25	8	64.50	12	64.63	64.40	-4	4,793	-0.08%
2019/07/24	0	0.00	1	64.70	64.50	-1	4,772	-0.02%
2019/07/23	1	64.40	23	64.43	64.50	-22	4,776	-0.46%
2019/07/19	21	62.22	1	62.00	62.00	20	4,718	0.42%
2019/07/17	1	62.20	0	0.00	61.40	1	4,725	0.02%
2019/07/16	7	62.71	3	63.10	62.70	4	4,712	0.08%
2019/07/15	1	61.30	1	61.80	61.80	0	4,829	0.00%
2019/07/12	1	61.50	0	0.00	61.20	1	4,903	0.02%
2019/07/11	3	61.33	2	61.50	61.30	1	4,932	0.02%
2019/07/10	2	61.00	0	0.00	61.00	2	4,947	0.04%
2019/07/08	1	60.10	1	60.30	60.30	0	4,976	0.00%
2019/07/05	6	61.13	3	60.30	60.30	3	5,037	0.06%
2019/07/04	6	62.30	0	0.00	61.20	6	5,038	0.12%
2019/07/03	7	64.34	0	0.00	64.60	7	5,088	0.14%
2019/07/02	6	65.90	0	0.00	65.80	6	5,038	0.12%
2019/06/27	1	65.00	9	65.21	66.00	-8	4,979	-0.16%
2019/06/26	7	63.69	2	64.85	65.00	5	4,944	0.10%
2019/06/25	0	0.00	11	64.84	65.20	-11	4,965	-0.22%
2019/06/24	0	0.00	5	64.00	64.50	-5	4,934	-0.10%
2019/06/21	0	0.00	2	63.75	64.20	-2	4,979	-0.04%
2019/06/20	0	0.00	1	63.10	63.00	-1	5,040	-0.02%
2019/06/19	5	63.20	0	0.00	63.00	5	5,100	0.10%
2019/06/18	1	61.50	7	61.44	61.80	-6	5,087	-0.12%
2019/06/17	6	61.27	1	61.50	60.50	5	5,150	0.10%
2019/06/12	4	59.48	3	60.23	60.50	1	5,218	0.02%
2019/06/10	1	59.60	2	60.40	59.80	-1	5,145	-0.02%
2019/06/05	1	60.00	9	59.82	59.70	-8	5,255	-0.15%
2019/06/04	1	59.10	1	59.00	59.00	0	5,295	0.00%
2019/06/03	1	59.10	4	59.63	59.70	-3	5,298	-0.06%
2019/05/31	0	0.00	2	58.45	60.30	-2	5,348	-0.04%
2019/05/30	9	57.47	1	57.00	57.00	8	5,346	0.15%
2019/05/29	3	57.73	1	57.50	57.50	2	5,375	0.04%
2019/05/24	5	60.32	9	60.14	60.20	-4	5,510	-0.07%
2019/05/23	0	0.00	2	61.00	60.80	-2	5,526	-0.04%
2019/05/22	2	60.60	0	0.00	60.70	2	5,571	0.04%
2019/05/21	4	59.98	0	0.00	60.00	4	5,621	0.07%
2019/05/20	2	62.00	2	62.35	62.60	0	5,604	0.00%
2019/05/17	0	0.00	6	62.92	63.00	-6	5,733	-0.10%
2019/05/16	1	63.60	1	63.70	63.70	0	5,831	0.00%
2019/05/15	4	64.58	3	64.20	64.20	1	6,056	0.02%
2019/05/13	0	0.00	10	64.80	64.50	-10	6,279	-0.16%
2019/05/10	0	0.00	21	64.37	64.00	-21	6,442	-0.33%
2019/05/09	4	64.90	0	0.00	63.70	4	6,526	0.06%
2019/05/08	0	0.00	51	65.12	66.00	-51	6,569	-0.78%
2019/05/07	0	0.00	2	66.30	66.20	-2	6,688	-0.03%
2019/05/06	2	63.95	1	64.60	64.60	1	6,704	0.01%
2019/05/03	7	64.73	3	64.80	65.00	4	6,627	0.06%
2019/05/02	19	66.36	0	0.00	65.70	19	6,505	0.29%
2019/04/29	0	0.00	2	68.10	67.90	-2	6,402	-0.03%
2019/04/26	4	68.03	0	0.00	68.00	4	6,423	0.06%
2019/04/25	3	69.60	5	70.08	70.20	-2	6,353	-0.03%
2019/04/23	3	69.73	5	69.44	69.10	-2	6,506	-0.03%
2019/04/22	2	69.15	0	0.00	68.90	2	6,531	0.03%
2019/04/19	2	69.90	9	69.66	69.20	-7	6,573	-0.11%
2019/04/18	17	69.17	16	69.23	69.20	1	6,541	0.02%
2019/04/17	0	0.00	5	68.64	68.70	-5	6,513	-0.08%
2019/04/16	2	68.10	0	0.00	68.00	2	6,516	0.03%
2019/04/11	5	67.20	7	67.03	67.00	-2	6,607	-0.03%
2019/04/10	0	0.00	1	66.70	67.20	-1	6,612	-0.02%
2019/04/09	10	67.68	1	67.70	67.70	9	6,621	0.14%
2019/04/08	0	0.00	4	69.70	69.50	-4	6,545	-0.06%
2019/04/03	0	0.00	2	68.55	68.80	-2	6,523	-0.03%
2019/04/02	1	67.90	1	67.60	68.40	0	6,494	0.00%
2019/04/01	1	66.80	0	0.00	67.00	1	6,446	0.02%
2019/03/28	1	65.30	0	0.00	65.20	1	6,393	0.02%
2019/03/27	3	67.50	1	67.00	67.00	2	6,318	0.03%
2019/03/25	1	66.30	1	68.10	68.10	0	6,398	0.00%
2019/03/22	3	67.80	25	67.63	68.20	-22	6,318	-0.35%
2019/03/21	1	65.80	15	66.21	66.50	-14	6,247	-0.22%
2019/03/20	10	65.88	14	66.82	65.50	-4	6,264	-0.06%
2019/03/19	1	65.80	32	65.60	65.50	-31	6,237	-0.50%
2019/03/18	3	65.57	2	65.40	65.40	1	6,202	0.02%
2019/03/15	49	66.86	1	66.20	65.80	48	6,164	0.78%
2019/03/14	14	66.51	3	66.30	66.50	11	6,176	0.18%
2019/03/13	15	66.50	1	66.50	66.50	14	6,209	0.23%
2019/03/12	32	65.91	0	0.00	66.30	32	6,251	0.51%
2019/03/11	42	66.37	0	0.00	65.50	42	6,188	0.68%
2019/03/08	2	67.50	20	67.30	66.80	-18	6,157	-0.29%
2019/03/07	0	0.00	55	69.04	68.50	-55	6,139	-0.90%
2019/03/05	6	69.97	5	70.00	70.20	1	6,260	0.02%
2019/03/04	0	0.00	51	70.81	70.00	-51	6,218	-0.82%
2019/02/27	5	68.70	1	69.30	69.30	4	6,111	0.07%
2019/02/26	55	69.05	5	69.14	68.20	50	6,113	0.82%
2019/02/22	5	65.80	2	65.55	65.60	3	5,926	0.05%
2019/02/20	3	66.13	1	66.20	66.00	2	5,869	0.03%
2019/02/19	6	66.57	3	66.80	66.90	3	5,805	0.05%
2019/02/18	2	68.75	6	69.18	67.40	-4	5,713	-0.07%
2019/02/15	1.5	65.90	2	66.15	65.50	-0.5	5,557	-0.01%
2019/02/14	1	66.10	2	65.55	66.10	-1	5,437	-0.02%
2019/02/13	1	64.00	1	64.20	62.70	0	5,202	0.00%
2019/02/12	6	64.10	1	63.80	63.50	5	5,100	0.10%
2019/02/11	2	64.10	1	65.10	65.10	1	5,035	0.02%
2019/01/30	1	66.40	6	65.93	66.60	-5	4,912	-0.10%
2019/01/29	0	0.00	1	64.40	64.40	-1	4,837	-0.02%
2019/01/28	0	0.00	3	65.40	64.50	-3	4,741	-0.06%
2019/01/25	0	0.00	11	62.94	63.00	-11	4,686	-0.23%
2019/01/24	2	61.45	5	61.12	61.70	-3	4,742	-0.06%
2019/01/23	0	0.00	2	61.35	61.70	-2	4,929	-0.04%
2019/01/22	0	0.00	1	61.40	61.00	-1	4,966	-0.02%
2019/01/21	2	60.40	0	0.00	60.30	2	5,037	0.04%
2019/01/18	0	0.00	1	59.70	60.00	-1	5,143	-0.02%
2019/01/17	0	0.00	1	59.00	57.70	-1	5,214	-0.02%
2019/01/16	2	59.00	4	58.33	58.50	-2	5,295	-0.04%
2019/01/15	3	56.70	7	57.59	58.00	-4	5,279	-0.08%
2019/01/14	4	55.90	2	55.75	55.70	2	5,131	0.04%
2019/01/11	6	56.87	5	56.36	56.30	1	5,087	0.02%
2019/01/10	12	57.62	9	56.57	56.30	3	5,053	0.06%
2019/01/09	3	57.97	2	58.00	58.00	1	5,009	0.02%
2019/01/08	1	57.60	0	0.00	57.50	1	5,007	0.02%
2019/01/07	11	58.43	9	58.64	58.50	2	4,998	0.04%
2019/01/04	10	57.37	7	57.59	57.40	3	5,013	0.06%
2019/01/03	10	60.63	20	60.55	59.60	-10	5,023	-0.20%
2019/01/02	8	61.19	17	62.01	63.00	-9	5,061	-0.18%
2018/12/28	22	59.55	0	0.00	59.50	22	5,037	0.44%
2018/12/27	12	61.42	12	60.58	60.70	0	5,078	0.00%
2018/12/26	10	61.65	5	60.64	60.30	5	5,124	0.10%
2018/12/25	3	60.97	1	60.90	60.50	2	5,129	0.04%
2018/12/24	1	62.70	0	0.00	62.10	1	5,128	0.02%
2018/12/21	0	0.00	1	63.00	62.50	-1	5,234	-0.02%
2018/12/20	1	63.90	1	62.90	62.50	0	5,219	0.00%
2018/12/19	0	0.00	4	65.87	64.00	-4	5,204	-0.08%
2018/12/18	2	64.10	5	64.00	63.70	-3	5,148	-0.06%
2018/12/17	1	61.30	1	62.10	62.60	0	5,206	0.00%
2018/12/14	2	60.60	1	61.00	61.00	1	5,237	0.02%
2018/12/13	4	62.95	0	0.00	61.30	4	5,236	0.08%
2018/12/12	0	0.00	1	61.20	61.60	-1	5,281	-0.02%
2018/12/11	1	58.50	0	0.00	58.40	1	5,306	0.02%
2018/12/10	1	57.90	2	57.55	57.60	-1	5,414	-0.02%
2018/12/07	3	58.77	2	58.10	58.10	1	5,459	0.02%
2018/12/06	3	60.33	0	0.00	58.10	3	5,453	0.06%
2018/12/05	3	63.63	5	65.90	62.80	-2	5,449	-0.04%
2018/12/04	2	66.90	0	0.00	67.50	2	5,501	0.04%
2018/12/03	0	0.00	7	68.16	69.00	-7	5,532	-0.13%
2018/11/30	2	65.00	6	65.38	64.80	-4	5,518	-0.07%
2018/11/28	5	65.30	7	64.51	64.80	-2	5,469	-0.04%
2018/11/27	1	61.00	0	0.00	61.80	1	5,388	0.02%
2018/11/21	1	60.60	1	61.40	61.40	0	5,619	0.00%
2018/11/20	1	59.40	1	60.30	60.30	0	5,657	0.00%
2018/11/19	6	60.85	0	0.00	60.10	6	5,745	0.10%
2018/11/16	1	62.80	0	0.00	62.80	1	5,717	0.02%
2018/11/12	1	58.90	1	60.00	60.00	0	5,747	0.00%
2018/11/09	1	60.60	0	0.00	59.90	1	5,796	0.02%
2018/11/08	1	63.10	0	0.00	62.30	1	5,771	0.02%
2018/11/07	0	0.00	1	61.60	62.30	-1	5,774	-0.02%
2018/11/05	0	0.00	1	61.90	61.90	-1	5,828	-0.02%
2018/11/02	2	59.20	3	60.80	60.90	-1	5,955	-0.02%
2018/11/01	3	57.97	9	58.59	59.30	-6	6,096	-0.10%
2018/10/31	7	56.60	7	57.26	57.00	0	6,033	0.00%
2018/10/30	2	51.50	0	0.00	52.90	2	5,892	0.03%
2018/10/29	2	50.30	2	51.70	51.50	0	5,897	0.00%
2018/10/26	0	0.00	1	51.80	49.90	-1	5,844	-0.02%
2018/10/25	5	50.43	10	50.90	49.50	-5	5,769	-0.09%
2018/10/24	4	54.65	4	55.00	55.00	0	5,665	0.00%
2018/10/23	3	57.17	2	56.30	56.30	1	5,639	0.02%
2018/10/22	3	58.50	4	57.73	58.40	-1	5,632	-0.02%
2018/10/18	22	57.75	0	0.00	57.20	22	5,681	0.39%
2018/10/17	10	59.70	1	60.10	59.80	9	5,735	0.16%
2018/10/15	0	0.00	2	57.65	57.30	-2	5,687	-0.04%
2018/10/11	14	54.87	0	0.00	54.00	14	5,740	0.24%
2018/10/09	5	59.70	3	59.50	60.00	2	5,686	0.04%
2018/10/08	2	61.45	0	0.00	61.00	2	5,598	0.04%
2018/10/02	1	68.10	2	67.95	68.00	-1	5,458	-0.02%
2018/09/27	0	0.00	1	67.90	68.20	-1	5,478	-0.02%
2018/09/26	2	68.50	0	0.00	68.50	2	5,465	0.04%
2018/09/21	1	70.30	2	68.85	70.30	-1	5,532	-0.02%
2018/09/20	0	0.00	3	66.60	66.70	-3	5,466	-0.05%
2018/09/19	0	0.00	1	65.70	65.10	-1	5,457	-0.02%
2018/09/18	1	64.00	0	0.00	64.00	1	5,493	0.02%
2018/09/14	4	63.25	3	66.00	66.10	1	5,407	0.02%
2018/09/13	2	61.60	2	63.45	63.30	0	5,329	0.00%
2018/09/12	3	62.20	1	61.70	61.70	2	5,295	0.04%
2018/09/10	2	64.35	0	0.00	64.70	2	5,271	0.04%
2018/09/07	2	70.30	2	69.70	69.70	0	5,265	0.00%
2018/09/06	4	70.93	1	70.10	70.10	3	5,357	0.06%
2018/09/05	1	74.50	1	72.70	72.40	0	5,544	0.00%
2018/09/03	1	73.50	0	0.00	73.40	1	5,657	0.02%
2018/08/31	1	73.90	0	0.00	74.50	1	5,622	0.02%
2018/08/30	24	75.06	0	0.00	73.60	24	5,551	0.43%
2018/08/29	2	75.85	1	74.60	75.50	1	5,472	0.02%
2018/08/24	1	71.50	0	0.00	70.80	1	5,337	0.02%
2018/08/23	3	72.90	0	0.00	73.90	3	5,325	0.06%
2018/08/22	20	75.20	0	0.00	74.10	20	5,362	0.37%
2018/08/17	1	75.10	0	0.00	75.10	1	5,358	0.02%
2018/08/15	10	75.40	1	76.90	74.10	9	5,321	0.17%
2018/08/14	7	77.00	7	76.76	76.70	0	5,289	0.00%
2018/08/10	2	83.00	0	0.00	82.30	2	5,200	0.04%
2018/08/08	5	82.10	0	0.00	83.10	5	4,918	0.10%
2018/08/07	0	0.00	1	78.00	76.50	-1	4,710	-0.02%
2018/08/06	3	77.30	0	0.00	75.40	3	4,659	0.06%
2018/08/03	0	0.00	2	75.10	77.00	-2	4,591	-0.04%
2018/08/02	1	73.70	0	0.00	73.70	1	4,537	0.02%
2018/08/01	3	77.10	0	0.00	77.60	3	4,507	0.07%
2018/07/31	0	0.00	1	77.50	78.00	-1	4,434	-0.02%
2018/07/27	0	0.00	1	74.60	75.00	-1	4,377	-0.02%
2018/07/25	0	0.00	1	75.20	76.50	-1	4,318	-0.02%
2018/07/24	0	0.00	6	72.53	73.70	-6	4,246	-0.14%
2018/07/23	4	70.85	6	70.80	70.10	-2	4,160	-0.05%
2018/07/20	0	0.00	1	70.80	70.50	-1	4,128	-0.02%
2018/07/19	7	70.50	1	71.50	70.90	6	4,112	0.15%
2018/07/18	7	70.16	5	69.64	69.00	2	4,088	0.05%
2018/07/17	0	0.00	1	69.70	69.10	-1	3,991	-0.03%
2018/07/16	0	0.00	1	69.70	69.50	-1	4,021	-0.02%
2018/07/12	2	66.45	7	66.50	67.80	-5	4,041	-0.12%
2018/07/10	3	67.20	4	68.45	68.30	-1	3,965	-0.03%
2018/07/05	0	0.00	25	66.02	66.00	-25	3,880	-0.64%
2018/07/04	1	68.80	20	69.00	69.00	-19	3,883	-0.49%
2018/07/03	2	67.90	72	68.29	69.00	-70	3,887	-1.80%
2018/06/29	1	67.80	1	69.80	69.80	0	3,866	0.00%
2018/06/27	3	69.50	3	69.50	69.30	0	4,082	0.00%
2018/06/26	0	0.00	4	69.70	70.00	-4	4,039	-0.10%
2018/06/21	2	66.70	3	67.50	68.10	-1	4,062	-0.02%
2018/06/20	4	65.33	10	65.69	66.70	-6	4,031	-0.15%
2018/06/19	7	66.29	1	67.20	66.00	6	3,962	0.15%
2018/06/15	2	69.00	7	69.70	69.30	-5	3,885	-0.13%
2018/06/14	4	69.65	2	70.10	70.00	2	3,758	0.05%
2018/06/13	5	70.70	2	70.40	70.40	3	3,608	0.08%
2018/06/12	6	67.58	0	0.00	67.20	6	3,365	0.18%
2018/06/11	1	70.80	3	66.70	69.70	-2	3,296	-0.06%
2018/06/08	0	0.00	8	66.36	66.60	-8	3,177	-0.25%
2018/06/07	0	0.00	3	65.90	66.80	-3	3,177	-0.09%
2018/06/05	3	64.50	0	0.00	65.00	3	3,172	0.09%
2018/06/01	6	65.80	1	68.30	65.10	5	3,180	0.16%
2018/05/31	1	66.10	20	65.90	65.60	-19	3,125	-0.61%
2018/05/30	7	65.91	5	65.12	64.50	2	3,035	0.07%
2018/05/29	0	0.00	3	66.17	66.00	-3	3,012	-0.10%
2018/05/28	4	63.40	0	0.00	64.80	4	3,006	0.13%
2018/05/24	3	62.53	2	63.50	63.50	1	3,001	0.03%
2018/05/22	1	62.40	1	63.50	63.50	0	2,973	0.00%
2018/05/18	1	61.50	1	63.00	63.00	0	3,021	0.00%
2018/05/07	5	59.80	5	59.80	59.80	0	3,299	0.00%
2018/05/04	5	60.00	5	60.00	59.60	0	3,305	0.00%
2018/05/03	1	59.80	0	0.00	60.90	1	3,306	0.03%
2018/04/27	2	59.90	2	60.30	60.30	0	3,345	0.00%
2018/04/24	2	60.75	0	0.00	60.60	2	3,501	0.06%
2018/04/23	0	0.00	1	62.90	62.90	-1	3,699	-0.03%
2018/04/18	1	64.50	0	0.00	64.20	1	3,716	0.03%
2018/04/16	0	0.00	6	63.20	63.20	-6	3,706	-0.16%
2018/04/11	1	63.90	0	0.00	64.00	1	3,777	0.03%
2018/04/10	5	64.70	5	64.30	64.30	0	3,801	0.00%
2018/04/09	0	0.00	1	63.50	63.50	-1	3,787	-0.03%
2018/04/02	0	0.00	2	65.35	65.10	-2	3,775	-0.05%
2018/03/31	16	67.08	17	67.35	67.00	-1	3,746	-0.03%
2018/03/30	4	66.53	3	66.13	66.90	1	3,619	0.03%
2018/03/29	26	64.00	0	0.00	63.50	26	3,427	0.76%
2018/03/28	15	64.20	0	0.00	64.10	15	3,421	0.44%
2018/03/27	1	64.70	0	0.00	64.70	1	3,391	0.03%
2018/03/19	5	64.30	5	64.40	64.40	0	3,389	0.00%
2018/03/13	3	64.40	3	64.30	64.30	0	3,538	0.00%
2018/03/08	10	63.80	0	0.00	63.80	10	3,727	0.27%
2018/03/07	0	0.00	2	62.80	62.50	-2	3,695	-0.05%
2018/03/06	35	62.46	0	0.00	62.50	35	3,753	0.93%
2018/02/27	4	62.55	2	61.00	61.00	2	3,851	0.05%
2018/02/23	0	0.00	1	63.50	63.70	-1	3,984	-0.03%
2018/02/22	5	62.70	5	62.90	63.00	0	4,199	0.00%
2018/02/21	2	64.20	0	0.00	63.80	2	4,397	0.05%
2018/02/09	0	0.00	1	62.10	64.10	-1	4,425	-0.02%
2018/02/08	1	61.80	2	62.30	61.60	-1	4,361	-0.02%
2018/02/06	4	60.40	2	60.20	60.20	2	4,368	0.05%
2018/02/02	2	65.10	2	65.90	65.00	0	4,326	0.00%
2018/01/31	0	0.00	3	65.60	65.80	-3	4,468	-0.07%
2018/01/30	2	65.00	5	64.72	64.80	-3	4,403	-0.07%
2018/01/29	4	64.10	0	0.00	64.40	4	4,390	0.09%
2018/01/26	4	62.98	1	63.00	63.70	3	4,362	0.07%
2018/01/24	1	65.80	0	0.00	66.00	1	4,275	0.02%
2018/01/23	2	66.40	0	0.00	66.00	2	4,269	0.05%
2018/01/22	4	67.10	2	67.30	67.30	2	4,231	0.05%
2018/01/19	2	69.30	0	0.00	68.10	2	4,250	0.05%
2018/01/18	7	67.50	0	0.00	67.60	7	4,189	0.17%
2018/01/17	1	67.60	7	67.91	68.00	-6	4,085	-0.15%
2018/01/16	2	63.00	0	0.00	64.30	2	3,856	0.05%
2018/01/12	0	0.00	1	62.50	62.50	-1	3,778	-0.03%
2018/01/10	1	62.80	1	63.30	62.80	0	3,756	0.00%
2018/01/08	0	0.00	9	64.64	64.90	-9	3,715	-0.24%
2018/01/04	0	0.00	4	65.40	66.00	-4	3,654	-0.11%
2018/01/03	3	63.70	0	0.00	64.00	3	3,609	0.08%
2018/01/02	24	63.10	0	0.00	63.00	24	3,575	0.67%