世界 (5347)-元大-楊梅券商分點個股進出

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

世界

(5347)

可現股當沖

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

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8.2	92.99	6	92.60	92.10	2.2	9,219	0.02%
2024/11/21	6	90.87	10	90.97	91.70	-4	9,147	-0.04%
2024/11/20	2.5	90.38	0.2	90.40	89.90	2.4	8,959	0.03%
2024/11/19	1.5	90.77	0.2	91.75	90.70	1.3	8,852	0.01%
2024/11/18	11	91.99	10	92.37	91.10	1	8,790	0.01%
2024/11/15	0	0.00	9	92.23	90.90	-9	8,861	-0.10%
2024/11/14	3.5	90.72	1.1	91.86	89.90	2.4	8,850	0.03%
2024/11/13	4.8	92.67	2	92.95	92.40	2.8	8,770	0.03%
2024/11/12	1.4	93.02	6.1	95.00	94.20	-4.8	8,737	-0.05%
2024/11/11	1	94.03	3	94.83	93.80	-2	8,691	-0.02%
2024/11/08	4.1	94.86	1.3	94.54	94.30	2.9	8,717	0.03%
2024/11/07	1.3	92.02	12.4	93.82	94.30	-11.1	8,757	-0.13%
2024/11/06	4.6	92.56	0	0.00	92.40	4.6	8,783	0.05%
2024/11/05	3.2	93.92	2	94.00	93.60	1.2	8,768	0.01%
2024/11/04	7	93.32	7	92.99	93.20	0	8,997	0.00%
2024/11/01	7.4	91.76	35.4	92.56	95.00	-27.9	9,208	-0.30%
2024/10/30	3.5	96.30	0	0.00	96.50	3.5	8,943	0.04%
2024/10/29	0.6	97.49	10	97.11	97.10	-9.4	9,011	-0.10%
2024/10/28	2	99.04	4	98.55	98.60	-2	9,166	-0.02%
2024/10/25	3.5	99.23	2	99.20	99.00	1.5	9,393	0.02%
2024/10/24	4.1	98.06	15.1	98.26	97.90	-11	9,448	-0.12%
2024/10/23	17.5	98.41	2	98.55	98.00	15.5	9,627	0.16%
2024/10/22	8.1	98.94	1	99.00	99.00	7.1	9,674	0.07%
2024/10/21	6	99.67	10	100.28	100.50	-4	9,799	-0.04%
2024/10/18	30.2	99.69	1	102.00	98.20	29.2	9,847	0.30%
2024/10/17	0	0.00	3.1	102.84	103.00	-3.1	9,782	-0.03%
2024/10/16	3	101.00	0	0.00	101.00	3	9,932	0.03%
2024/10/15	1.2	102.11	4	102.38	102.00	-2.9	10,101	-0.03%
2024/10/14	1	101.00	0	0.00	101.50	1	10,168	0.01%
2024/10/11	12	103.79	6	103.58	102.00	6	10,511	0.06%
2024/10/09	10.1	103.72	4	104.25	102.50	6.1	10,472	0.06%
2024/10/08	0	0.00	0.2	100.00	101.50	-0.2	10,506	0.00%
2024/10/07	8.3	100.00	7	99.64	100.50	1.3	10,687	0.01%
2024/10/04	9.3	100.91	7	102.00	100.00	2.3	10,844	0.02%
2024/10/01	4.3	103.43	33	102.97	105.00	-28.7	11,201	-0.26%
2024/09/30	11.2	103.78	0	0.00	103.50	11.2	11,804	0.09%
2024/09/27	6.4	104.95	2	106.25	103.00	4.4	12,324	0.04%
2024/09/26	6.3	106.41	1	107.50	105.00	5.3	13,056	0.04%
2024/09/25	6	107.67	0	0.00	106.50	6	13,804	0.04%
2024/09/24	5	107.40	2.1	108.00	107.00	2.9	14,237	0.02%
2024/09/23	2	107.52	4	110.25	108.00	-2	14,284	-0.01%
2024/09/20	9.5	107.66	9	108.00	106.50	0.5	14,258	0.00%
2024/09/19	3	107.99	9.3	107.10	107.00	-6.3	14,191	-0.04%
2024/09/18	10	106.80	5.1	109.01	101.00	5	14,142	0.04%
2024/09/16	4	106.25	4	106.63	106.50	0	14,239	0.00%
2024/09/13	2.8	104.58	2	104.00	105.00	0.8	14,473	0.01%
2024/09/12	11.1	109.68	6	106.94	106.00	5	14,673	0.03%
2024/09/11	1.2	105.08	4	107.50	109.00	-2.8	14,867	-0.02%
2024/09/10	15.9	112.32	7	108.00	107.50	8.9	14,845	0.06%
2024/09/09	18.4	114.30	0	0.00	113.50	18.4	15,000	0.12%
2024/09/06	2.2	118.23	1	119.50	118.00	1.2	15,265	0.01%
2024/09/05	7.4	120.32	3	119.67	118.50	4.4	15,716	0.03%
2024/09/04	10	121.25	10.1	121.40	121.00	-0.1	16,108	0.00%
2024/09/03	5	122.90	5.4	124.54	120.50	-0.4	16,461	0.00%
2024/09/02	2.1	123.05	5.2	124.62	125.00	-3.2	17,478	-0.02%
2024/08/30	2.1	122.50	2.1	122.98	123.00	0	17,792	0.00%
2024/08/29	1	120.50	2.4	121.88	122.00	-1.4	18,353	-0.01%
2024/08/28	1	122.50	0	0.00	121.50	1	18,992	0.01%
2024/08/27	2	120.50	7	122.07	122.50	-5	19,596	-0.03%
2024/08/26	3.1	119.83	0	0.00	119.00	3.1	20,056	0.02%
2024/08/23	4	119.38	6	120.25	122.00	-2	20,164	-0.01%
2024/08/22	1.2	119.40	1	118.50	118.50	0.2	20,209	0.00%
2024/08/21	6.4	120.66	2	119.00	119.00	4.4	20,275	0.02%
2024/08/20	10.2	126.83	9.2	125.61	124.50	1	20,283	0.00%
2024/08/19	8	124.06	13	124.35	126.00	-5	20,286	-0.02%
2024/08/16	10	120.40	11.2	120.43	119.50	-1.2	20,113	-0.01%
2024/08/15	4.2	117.78	0	0.00	117.00	4.2	20,196	0.02%
2024/08/14	0	0.00	8	119.50	119.00	-8	20,398	-0.04%
2024/08/13	9.1	119.06	4	119.00	119.50	5.1	20,659	0.02%
2024/08/12	10	120.40	12	120.54	120.50	-2	20,703	-0.01%
2024/08/09	9	119.49	9	119.33	118.50	0	20,649	0.00%
2024/08/08	1	116.99	1	117.00	117.00	0	20,653	0.00%
2024/08/07	3	118.83	5.2	118.81	119.00	-2.2	20,713	-0.01%
2024/08/06	25.1	117.43	28	117.13	119.00	-2.9	20,653	-0.01%
2024/08/05	7.1	112.28	17	110.53	117.50	-9.9	20,534	-0.05%
2024/08/02	4	116.00	11	117.14	117.50	-7	20,317	-0.03%
2024/08/01	9	119.11	7.2	118.78	118.00	1.8	20,323	0.01%
2024/07/31	17.1	114.99	15	115.03	116.50	2.1	20,485	0.01%
2024/07/30	8.1	112.35	17.2	115.72	120.00	-9.1	21,139	-0.04%
2024/07/29	4	113.63	8	114.25	114.50	-4	21,089	-0.02%
2024/07/26	4.1	111.39	6	111.75	112.50	-1.9	21,301	-0.01%
2024/07/23	7.4	115.80	14	115.25	115.50	-6.6	21,139	-0.03%
2024/07/22	7	117.42	9.1	117.81	115.50	-2.1	21,076	-0.01%
2024/07/19	3	117.84	4	118.88	118.50	-1	21,110	0.00%
2024/07/18	3	118.51	10	120.10	120.50	-7	21,011	-0.03%
2024/07/17	7.1	121.35	6.1	121.57	121.00	1	20,969	0.00%
2024/07/16	12.2	118.80	5	119.00	119.50	7.2	21,091	0.03%
2024/07/15	4	121.50	3	122.17	122.50	1	20,989	0.00%
2024/07/12	7.2	118.46	6	118.75	121.50	1.2	20,982	0.01%
2024/07/11	2	122.50	7	123.29	122.50	-5	20,766	-0.02%
2024/07/10	27.3	123.44	10	122.75	122.00	17.3	20,855	0.08%
2024/07/09	20	124.35	14	124.71	123.00	6	20,792	0.03%
2024/07/08	13.4	123.14	7	123.00	123.00	6.4	20,678	0.03%
2024/07/05	18.2	125.12	21.5	125.58	124.50	-3.3	20,500	-0.02%
2024/07/04	33.5	122.32	7	122.29	120.50	26.5	20,178	0.13%
2024/07/03	22.1	136.17	5	135.60	131.00	17.1	19,570	0.09%
2024/07/02	21.1	143.13	26.6	142.21	142.00	-5.5	19,054	-0.03%
2024/07/01	30	138.98	33.5	139.31	142.00	-3.5	18,310	-0.02%
2024/06/28	18	123.89	36.4	125.16	129.50	-18.4	17,611	-0.10%
2024/06/27	8	117.38	2	118.25	118.00	6	17,410	0.03%
2024/06/26	3.3	120.77	2.2	121.27	121.50	1.1	17,396	0.01%
2024/06/25	5	119.90	6	121.08	118.50	-1	17,422	-0.01%
2024/06/24	4.3	120.19	2	120.75	121.50	2.3	17,530	0.01%
2024/06/21	11	122.09	8	122.56	122.50	3	17,539	0.02%
2024/06/20	12	127.42	8.3	127.42	126.50	3.7	17,736	0.02%
2024/06/19	20	124.43	31.1	125.14	127.00	-11.1	17,780	-0.06%
2024/06/18	11	118.09	27.6	117.97	121.50	-16.6	18,085	-0.09%
2024/06/17	5	112.00	1.1	112.50	111.00	3.9	18,598	0.02%
2024/06/14	10.3	111.51	15	111.33	110.00	-4.7	18,850	-0.02%
2024/06/13	13.3	117.57	11.1	118.65	114.50	2.2	18,851	0.01%
2024/06/12	9.1	112.62	21.9	112.08	115.50	-12.8	18,704	-0.07%
2024/06/11	7.1	110.06	9	110.72	112.50	-2	19,188	-0.01%
2024/06/07	11.3	108.75	23.5	108.81	111.00	-12.3	19,416	-0.06%
2024/06/06	59.4	102.50	36	105.12	105.50	23.4	18,899	0.12%
2024/06/04	8.1	103.36	13	104.62	103.00	-4.9	18,149	-0.03%
2024/06/03	33.1	102.62	14	103.07	103.50	19.1	17,826	0.11%
2024/05/31	32	107.27	30	107.33	107.50	2	17,224	0.01%
2024/05/30	32	104.39	42.4	104.73	106.50	-10.4	16,598	-0.06%
2024/05/29	29	102.81	28.3	102.06	101.00	0.7	16,069	0.00%
2024/05/28	8.1	100.00	20.4	100.01	99.90	-12.3	15,609	-0.08%
2024/05/27	10.5	102.57	11.5	102.45	101.00	-1	15,556	-0.01%
2024/05/24	0.2	101.00	0	101.00	100.50	0.1	15,545	0.00%
2024/05/23	4.1	101.39	3.5	101.79	101.00	0.6	15,493	0.00%
2024/05/22	8.1	102.43	5	102.80	101.00	3.1	15,393	0.02%
2024/05/21	3	97.83	4	98.63	98.90	-1	15,219	-0.01%
2024/05/20	7.2	98.69	9	98.48	98.90	-1.8	15,157	-0.01%
2024/05/17	20.5	97.31	10	97.87	98.20	10.5	15,014	0.07%
2024/05/16	20.2	94.37	32.7	95.72	96.00	-12.5	14,829	-0.08%
2024/05/15	2	92.70	3.5	92.23	92.10	-1.5	14,586	-0.01%
2024/05/14	4	92.00	3.5	92.27	92.10	0.5	14,614	0.00%
2024/05/13	4.3	91.10	6	92.33	92.90	-1.8	14,693	-0.01%
2024/05/10	2	91.05	0.6	90.72	92.00	1.4	14,685	0.01%
2024/05/09	5.3	89.44	4.8	89.46	89.10	0.5	14,594	0.00%
2024/05/08	10	91.22	1	91.90	91.00	9	14,585	0.06%
2024/05/07	6	92.63	6.3	92.40	93.20	-0.3	14,477	0.00%
2024/05/06	5.1	92.63	8.1	92.02	92.10	-3	14,391	-0.02%
2024/05/03	11.1	92.89	19.2	92.18	92.80	-8.1	14,275	-0.06%
2024/05/02	16	92.36	63.8	92.29	93.90	-47.8	14,054	-0.34%
2024/04/30	12.3	86.81	2.1	86.92	86.00	10.2	13,191	0.08%
2024/04/29	5	86.10	28.2	87.20	88.60	-23.2	13,068	-0.18%
2024/04/26	10	83.89	2	83.00	83.00	8	12,848	0.06%
2024/04/25	15.2	83.48	10	84.00	83.30	5.2	13,003	0.04%
2024/04/24	11.1	83.77	17.3	84.79	85.40	-6.2	13,050	-0.05%
2024/04/23	19	82.04	5.1	82.16	82.30	14	12,963	0.11%
2024/04/22	9.1	81.37	6	81.33	81.20	3.1	12,978	0.02%
2024/04/19	26.3	82.04	9.1	82.51	81.20	17.1	12,842	0.13%
2024/04/18	6.2	84.76	8.3	85.79	86.30	-2.1	12,613	-0.02%
2024/04/17	1.2	84.00	2.2	84.91	84.70	-1	12,497	-0.01%
2024/04/16	4	82.95	12.1	83.58	83.10	-8.1	12,400	-0.07%
2024/04/15	9.3	85.62	10	84.97	84.90	-0.7	12,279	-0.01%
2024/04/12	13	87.95	4.1	88.11	87.70	8.9	12,146	0.07%
2024/04/11	5	87.50	4	87.58	88.00	1	12,086	0.01%
2024/04/10	14.3	87.01	16	87.52	86.90	-1.7	11,971	-0.01%
2024/04/09	18.1	87.33	18.2	87.23	87.10	-0.1	11,937	0.00%
2024/04/08	9.2	85.74	31	85.98	86.10	-21.8	11,879	-0.18%
2024/04/03	6.2	84.72	5.2	84.98	85.00	1	11,878	0.01%
2024/04/02	5.1	85.30	1.6	85.53	84.80	3.5	11,948	0.03%
2024/04/01	6.1	84.97	13	84.83	84.60	-6.9	12,193	-0.06%
2024/03/29	3.1	84.14	10.9	84.86	85.50	-7.9	12,083	-0.06%
2024/03/28	9	85.76	9.3	85.62	84.80	-0.2	11,766	0.00%
2024/03/27	16.2	85.79	5.2	85.38	86.20	11	11,713	0.09%
2024/03/26	15.2	84.73	10.1	86.28	85.10	5.1	11,645	0.04%
2024/03/25	23.3	86.32	13	86.38	86.30	10.3	11,427	0.09%
2024/03/22	28.4	88.97	18	88.58	87.90	10.4	11,365	0.09%
2024/03/21	5.3	89.93	24.3	90.09	89.80	-19	10,946	-0.17%
2024/03/20	44.4	90.60	50.4	89.19	89.70	-6	10,714	-0.06%
2024/03/19	28	88.73	94.3	88.20	90.80	-66.3	10,121	-0.65%
2024/03/18	9	84.60	16.5	84.70	84.80	-7.5	9,386	-0.08%
2024/03/15	17	83.41	30.1	83.34	83.90	-13.1	9,116	-0.14%
2024/03/14	39	82.62	14.8	82.49	82.40	24.2	8,838	0.27%
2024/03/13	64.2	83.97	82.6	84.03	82.70	-18.4	8,627	-0.21%
2024/03/12	56	79.53	113.1	78.18	81.20	-57.1	7,739	-0.74%	大賣/
2024/03/11	1	73.50	7	73.46	73.90	-6	7,115	-0.08%
2024/03/08	39.1	75.07	12	74.54	74.20	27.1	7,449	0.36%
2024/03/07	2	73.00	10	73.07	73.10	-8	7,395	-0.11%
2024/03/06	5	72.30	2	72.70	72.80	3	7,738	0.04%
2024/03/05	7	72.92	40	72.80	72.60	-33	8,252	-0.40%
2024/03/04	1.1	73.57	6.6	73.45	73.50	-5.5	8,703	-0.06%
2024/03/01	1	72.90	6	72.95	72.60	-5	9,179	-0.05%
2024/02/29	4.3	71.87	11	71.51	72.20	-6.7	9,902	-0.07%
2024/02/27	1	72.60	8	72.49	72.00	-7	10,878	-0.06%
2024/02/26	5.1	72.70	1	72.60	72.20	4.1	11,785	0.03%
2024/02/23	24.2	73.81	2.3	73.12	72.90	21.9	12,337	0.18%
2024/02/22	2	73.90	3	73.97	73.80	-1	12,910	-0.01%
2024/02/21	7.1	73.65	0	0.00	73.50	7.1	13,364	0.05%
2024/02/20	2.1	74.51	0	0.00	74.30	2.1	13,533	0.02%
2024/02/19	3.2	74.84	4	75.10	75.30	-0.8	13,646	-0.01%
2024/02/16	25.2	74.61	5	74.90	74.80	20.2	13,746	0.15%
2024/02/15	14.1	74.28	15	73.77	73.90	-0.9	13,852	-0.01%
2024/02/05	4.3	72.85	8	73.23	73.50	-3.7	13,811	-0.03%
2024/02/02	11	73.15	1	73.70	72.60	10	13,767	0.07%
2024/02/01	4.2	72.58	1	72.80	72.50	3.2	14,010	0.02%
2024/01/31	10	73.30	7	73.81	73.50	3	14,280	0.02%
2024/01/30	10.3	73.47	5	73.68	73.10	5.3	14,228	0.04%
2024/01/29	1	74.70	2	74.80	74.70	-1	14,265	-0.01%
2024/01/26	4	75.20	1	74.80	74.80	3	14,319	0.02%
2024/01/25	3	76.13	11	76.07	76.30	-8	14,328	-0.06%
2024/01/24	7.1	74.68	0.1	75.00	75.00	7	14,305	0.05%
2024/01/23	12	74.30	5	74.70	74.90	7	14,351	0.05%
2024/01/22	4	73.97	1	73.70	73.50	3	14,345	0.02%
2024/01/19	14.1	74.62	12	74.63	74.40	2.1	14,281	0.01%
2024/01/18	9.1	72.85	3	72.80	72.70	6.1	14,140	0.04%
2024/01/17	6	73.93	4	73.85	73.90	2	14,076	0.01%
2024/01/16	8	76.05	4	75.80	76.00	4	13,957	0.03%
2024/01/15	2.5	77.58	0.1	77.70	77.80	2.5	13,883	0.02%
2024/01/12	6	77.85	0	0.00	77.50	6	13,946	0.04%
2024/01/10	6	79.08	8	78.79	79.10	-2	14,007	-0.01%
2024/01/09	7	78.63	6	78.52	78.60	1	14,064	0.01%
2024/01/08	6	78.70	4	78.50	78.10	2	14,142	0.01%
2024/01/05	2	79.30	3.1	78.83	78.60	-1.1	14,333	-0.01%
2024/01/04	7	78.70	4	78.20	78.50	3	14,439	0.02%
2024/01/03	10.1	78.20	2	78.20	78.30	8.1	14,488	0.06%
2024/01/02	9.1	80.21	10	80.63	79.70	-1	14,447	-0.01%
2023/12/29	0	81.20	3.1	81.33	81.50	-3.1	14,443	-0.02%
2023/12/28	2	81.15	27	80.77	81.10	-25	14,403	-0.17%
2023/12/27	27.6	80.03	13	80.35	81.00	14.6	14,295	0.10%
2023/12/26	0	0.00	2	78.30	78.50	-2	14,049	-0.01%
2023/12/25	4.1	78.30	0	0.00	78.00	4.1	14,090	0.03%
2023/12/22	0	0.00	3	78.20	78.20	-3	14,148	-0.02%
2023/12/21	1	77.50	0	0.00	77.40	1	14,130	0.01%
2023/12/20	3.1	77.82	3	78.30	78.20	0.1	14,140	0.00%
2023/12/19	1	76.90	4	77.33	77.20	-3	14,108	-0.02%
2023/12/18	1.3	78.97	0	0.00	78.90	1.3	13,998	0.01%
2023/12/15	10.1	79.78	13	79.90	79.80	-2.9	13,984	-0.02%
2023/12/14	4.2	79.77	1	79.90	80.00	3.1	13,921	0.02%
2023/12/13	35	79.71	8	79.61	79.40	27	13,861	0.19%
2023/12/12	15	78.97	19	79.25	79.60	-4	13,775	-0.03%
2023/12/11	7	78.70	7	78.89	78.60	0	13,729	0.00%
2023/12/08	8	78.59	9	78.61	78.70	-1	13,717	-0.01%
2023/12/07	12.1	77.97	4	78.20	77.70	8.1	13,677	0.06%
2023/12/06	16.1	77.91	16.2	78.23	77.50	-0.1	13,573	0.00%
2023/12/05	37.4	78.52	9	77.80	77.80	28.4	13,430	0.21%
2023/12/04	21.8	80.95	47	81.10	80.90	-25.2	13,054	-0.19%
2023/12/01	33.5	78.71	4	78.85	78.90	29.5	12,759	0.23%
2023/11/30	6	80.28	5	80.52	79.80	1	12,367	0.01%
2023/11/29	69	80.32	40	80.98	79.50	29	11,940	0.24%
2023/11/28	17.1	79.93	18	80.07	79.10	-0.9	11,527	-0.01%
2023/11/27	97	82.02	57	82.31	79.70	40	11,025	0.36%
2023/11/24	32.2	86.37	36.3	86.70	85.50	-4.2	10,300	-0.04%
2023/11/23	26.3	84.60	31.5	84.23	83.40	-5.2	9,265	-0.06%
2023/11/22	32.8	81.19	13	80.25	81.10	19.8	8,342	0.24%
2023/11/21	22.1	79.98	27.5	79.95	78.70	-5.4	7,853	-0.07%
2023/11/20	14	77.76	30	77.38	78.00	-16	7,333	-0.22%
2023/11/17	10	73.57	0	0.00	73.80	10	6,902	0.14%
2023/11/16	1.1	72.21	5	72.26	72.90	-4	6,770	-0.06%
2023/11/15	2	71.25	9	71.50	71.60	-7	6,740	-0.10%
2023/11/14	3	70.30	7	70.69	71.20	-4	6,718	-0.06%
2023/11/13	0	0.00	1	69.00	68.90	-1	6,563	-0.02%
2023/11/10	5	68.00	0	0.00	68.10	5	6,522	0.08%
2023/11/09	15.3	68.07	0	0.00	67.50	15.3	6,437	0.24%
2023/11/08	7.7	69.37	2	69.70	69.70	5.7	6,160	0.09%
2023/11/07	0.2	72.80	0	0.00	72.70	0.2	5,856	0.00%
2023/11/06	2.1	73.00	0	0.00	73.10	2.1	5,914	0.03%
2023/11/03	0	0.00	1	71.80	72.20	-1	5,838	-0.02%
2023/11/02	2	72.50	0	0.00	72.90	2	5,827	0.03%
2023/11/01	2	70.80	6	71.32	71.60	-4	5,822	-0.07%
2023/10/31	1.1	70.60	0	0.00	70.10	1.1	5,846	0.02%
2023/10/30	4.1	71.10	3	70.60	70.40	1.1	5,916	0.02%
2023/10/27	0.1	71.90	0	0.00	71.80	0.1	5,922	0.00%
2023/10/26	2.1	72.21	2	71.30	71.30	0.1	5,970	0.00%
2023/10/25	0.1	74.30	8	74.20	74.40	-8	5,918	-0.13%
2023/10/24	1	73.30	1.1	72.82	72.80	-0.1	5,896	0.00%
2023/10/23	1.1	73.06	0	0.00	73.00	1.1	5,894	0.02%
2023/10/20	2	73.10	1	74.00	73.60	1	5,910	0.02%
2023/10/19	2.1	74.00	2	73.80	74.50	0.1	5,914	0.00%
2023/10/18	2.1	73.92	3	74.60	74.00	-1	5,959	-0.02%
2023/10/17	2	74.45	3	75.03	74.50	-1	5,934	-0.02%
2023/10/16	7	73.51	1	72.80	72.70	6	5,903	0.10%
2023/10/13	5.5	75.21	11	74.80	75.40	-5.5	5,828	-0.09%
2023/10/12	2.1	73.86	5	73.22	74.20	-3	5,629	-0.05%
2023/10/11	1	70.90	1	70.80	70.80	0	5,533	0.00%
2023/10/06	0	71.00	1	70.70	70.70	-1	5,485	-0.02%
2023/10/05	1	70.00	1	71.00	71.90	0	5,494	0.00%
2023/10/04	2	69.10	1	69.80	70.00	1	5,403	0.02%
2023/10/03	0.1	69.00	0	0.00	69.10	0.1	5,410	0.00%
2023/10/02	0.1	69.00	0	0.00	69.10	0.1	5,492	0.00%
2023/09/28	0.1	68.30	0	0.00	68.00	0.1	5,533	0.00%
2023/09/27	0	67.70	0	0.00	67.80	0	5,594	0.00%
2023/09/26	0.1	68.80	0	0.00	68.00	0.1	5,588	0.00%
2023/09/25	1	69.40	1	69.60	69.50	0	5,608	0.00%
2023/09/22	0.1	68.87	0	0.00	69.00	0.1	5,638	0.00%
2023/09/21	1	69.60	5	69.60	69.60	-4	5,642	-0.07%
2023/09/20	1	70.30	1	70.30	69.30	0	5,655	0.00%
2023/09/19	3.5	70.74	0	0.00	70.40	3.5	5,661	0.06%
2023/09/18	2.1	71.36	0	0.00	71.20	2.1	5,684	0.04%
2023/09/15	1.1	72.09	10	72.00	72.00	-9	5,699	-0.16%
2023/09/14	14	71.74	0	0.00	71.80	14	5,719	0.24%
2023/09/13	0.9	71.50	1	71.20	71.40	-0.1	5,692	0.00%
2023/09/12	5.3	70.71	0	0.00	71.30	5.3	5,705	0.09%
2023/09/08	6.2	69.40	0	0.00	69.20	6.2	5,650	0.11%
2023/09/07	1.2	70.06	0	0.00	69.90	1.2	5,671	0.02%
2023/09/06	4.1	70.19	0	0.00	70.30	4.1	5,635	0.07%
2023/09/05	3	70.07	2	70.20	70.50	1	5,616	0.02%
2023/09/04	10	70.75	2	70.90	70.80	8	5,597	0.14%
2023/09/01	2	69.10	4	69.70	69.60	-2	5,535	-0.04%
2023/08/31	2.1	68.61	0	0.00	68.30	2.1	5,478	0.04%
2023/08/30	1.5	69.13	0	0.00	69.20	1.5	5,435	0.03%
2023/08/25	0.4	67.73	0	0.00	67.80	0.4	5,384	0.01%
2023/08/24	1	69.20	1	68.90	68.80	0	5,302	0.00%
2023/08/23	1.1	68.51	0	0.00	68.40	1.1	5,261	0.02%
2023/08/22	1	68.40	0	0.00	68.50	1	5,304	0.02%
2023/08/21	3.2	68.45	2	68.70	68.70	1.2	5,228	0.02%
2023/08/18	2.1	71.00	2	70.40	70.40	0.1	5,102	0.00%
2023/08/16	0	71.40	1	71.50	71.20	-1	4,970	-0.02%
2023/08/14	1.5	72.33	0	0.00	72.00	1.5	4,985	0.03%
2023/08/11	2.1	72.82	2	72.80	72.60	0.1	4,947	0.00%
2023/08/10	0.1	74.00	0	0.00	74.00	0.1	4,956	0.00%
2023/08/09	2.1	74.12	1	74.50	74.30	1.1	4,846	0.02%
2023/08/08	2.1	75.07	0	0.00	74.60	2.1	4,848	0.04%
2023/08/07	0	75.60	0	0.00	75.80	0	4,785	0.00%
2023/08/04	3	75.60	0.1	75.80	75.50	2.9	4,756	0.06%
2023/08/02	0.1	76.40	0	0.00	75.70	0.1	4,685	0.00%
2023/08/01	0.1	78.60	0	0.00	78.40	0.1	4,539	0.00%
2023/07/31	1.1	77.30	2	77.30	77.30	-0.9	4,481	-0.02%
2023/07/28	3	77.03	0	0.00	77.20	3	4,496	0.07%
2023/07/27	1	76.70	0	77.00	76.70	1	4,521	0.02%
2023/07/26	1.2	75.73	1.6	75.75	75.60	-0.4	4,515	-0.01%
2023/07/25	2	77.70	0	0.00	77.00	2	4,505	0.04%
2023/07/24	2	77.40	2	77.50	77.60	0	4,472	0.00%
2023/07/21	2	77.40	2	78.50	78.00	0	4,464	0.00%
2023/07/20	2	79.60	2	80.20	80.20	0	4,399	0.00%
2023/07/19	0	81.90	0	0.00	80.00	0	4,371	0.00%
2023/07/18	0	0.00	8	80.89	80.80	-8	4,387	-0.18%
2023/07/17	2	80.50	3	81.87	81.30	-1	4,426	-0.02%
2023/07/14	0	0.00	1	81.00	80.80	-1	4,500	-0.02%
2023/07/13	2.1	79.52	2	79.80	79.70	0.1	4,465	0.00%
2023/07/12	5.1	80.32	4	80.00	80.00	1.1	4,442	0.02%
2023/07/10	6.3	80.79	2	80.00	80.00	4.3	4,428	0.10%
2023/07/07	5.2	81.46	1	80.50	80.50	4.2	4,407	0.10%
2023/07/06	4.1	82.38	0	0.00	83.50	4.1	4,317	0.09%
2023/07/05	12.3	84.05	0	0.00	83.70	12.3	4,229	0.29%
2023/07/04	2.1	87.66	2	88.20	88.30	0.1	4,126	0.00%
2023/07/03	7.2	88.31	0	0.00	87.70	7.2	4,090	0.18%
2023/06/30	0.2	87.00	2	87.65	88.00	-1.8	4,064	-0.04%
2023/06/29	1.1	86.23	0	0.00	86.10	1.1	4,041	0.03%
2023/06/28	1.2	87.55	1	87.00	86.20	0.2	4,087	0.00%
2023/06/27	1.2	86.66	3	86.90	87.00	-1.9	4,096	-0.05%
2023/06/26	3	87.60	2	87.00	87.00	1	4,165	0.02%
2023/06/21	3.1	88.61	2	88.95	88.20	1.1	4,186	0.03%
2023/06/20	4.1	88.63	3	88.67	88.10	1.1	4,293	0.03%
2023/06/19	4.1	89.66	2	89.50	89.30	2.1	4,273	0.05%
2023/06/16	4.2	91.57	4.1	92.11	90.30	0.1	4,285	0.00%
2023/06/15	2	93.00	1	93.40	92.90	1	4,260	0.02%
2023/06/14	1.1	93.28	0	93.00	92.90	1	4,374	0.02%
2023/06/12	0	0.00	4	93.00	93.00	-4	4,330	-0.09%
2023/06/08	4.1	93.97	1	93.51	93.00	3.1	4,341	0.07%
2023/06/07	8	93.18	24	94.26	94.80	-16	4,381	-0.37%
2023/06/05	1	93.00	0	0.00	92.70	1	4,373	0.02%
2023/06/02	5.2	90.30	4	91.70	91.90	1.2	4,363	0.03%
2023/06/01	1	92.20	0	0.00	91.60	1	4,368	0.02%
2023/05/31	2	93.05	0	0.00	92.90	2	4,405	0.05%
2023/05/30	0	0.00	6	93.77	93.80	-6	4,393	-0.14%
2023/05/29	5.1	94.87	1	94.30	94.10	4.1	4,419	0.09%
2023/05/26	2	94.10	5	93.40	92.80	-3	4,503	-0.07%
2023/05/25	0	0.00	1	90.50	90.40	-1	4,492	-0.02%
2023/05/24	2	90.00	2	91.00	90.20	0	4,683	0.00%
2023/05/18	2	90.90	3	91.00	90.80	-1	4,914	-0.02%
2023/05/16	1	90.70	0	0.00	90.30	1	5,100	0.02%
2023/05/12	0	0.00	1	90.20	90.00	-1	5,345	-0.02%
2023/05/11	0	0.00	5	89.98	90.00	-5	5,359	-0.09%
2023/05/10	2	89.70	1	89.00	89.20	1	5,463	0.02%
2023/05/09	0	89.70	1	89.80	90.00	-1	5,507	-0.02%
2023/05/05	6.1	89.83	1	90.00	89.70	5.1	5,685	0.09%
2023/05/04	3	87.63	0	0.00	89.30	3	5,810	0.05%
2023/05/03	2	86.10	2	88.10	88.20	0	5,880	0.00%
2023/05/02	0	85.90	0	0.00	87.50	0	6,204	0.00%
2023/04/28	1	87.40	2	86.80	86.70	-1	6,490	-0.02%
2023/04/27	1	85.90	0	0.00	85.60	1	6,575	0.02%
2023/04/26	5	85.64	2	85.90	85.50	3	6,624	0.05%
2023/04/25	3	87.77	0	0.00	87.00	3	6,709	0.04%
2023/04/24	2	89.60	1	89.02	88.90	1	6,824	0.01%
2023/04/21	6	90.55	2	90.20	90.20	4	6,869	0.06%
2023/04/20	1	90.50	0	0.00	90.30	1	6,978	0.01%
2023/04/19	3	92.37	1	92.50	90.90	2	7,214	0.03%
2023/04/18	2	93.30	0	0.00	92.10	2	7,596	0.03%
2023/04/17	3	93.57	0	0.00	93.80	3	7,735	0.04%
2023/04/13	3	94.40	0	0.00	94.00	3	7,704	0.04%
2023/04/12	0	0.00	2	94.30	94.30	-2	7,684	-0.03%
2023/04/11	3	95.30	0.1	94.90	94.90	3	7,706	0.04%
2023/04/10	1	95.00	1	94.80	94.60	0	7,762	0.00%
2023/04/06	0	0.00	0	96.20	95.90	0	7,777	0.00%
2023/03/31	2	97.30	2	96.90	96.90	0	7,782	0.00%
2023/03/30	3	96.47	7	97.07	97.50	-4	7,815	-0.05%
2023/03/29	10	96.23	7.1	97.54	96.00	3	7,814	0.04%
2023/03/28	2	98.90	4.8	98.57	98.90	-2.8	7,825	-0.04%
2023/03/27	6	99.68	6	99.73	99.00	0	7,922	0.00%
2023/03/24	0	0.00	2	98.15	98.50	-2	7,889	-0.03%
2023/03/23	3	95.27	6	97.95	98.00	-3	7,842	-0.04%
2023/03/22	5.2	95.01	1	94.50	94.20	4.2	7,774	0.05%
2023/03/21	2.1	93.42	0	0.00	93.70	2.1	7,849	0.03%
2023/03/20	3.2	95.76	3	94.97	94.60	0.1	7,920	0.00%
2023/03/17	6.2	95.69	16	95.25	95.90	-9.8	7,928	-0.12%
2023/03/16	1	91.40	1	91.50	91.80	0	7,841	0.00%
2023/03/15	0	0.00	1	93.00	91.50	-1	7,893	-0.01%
2023/03/13	2.1	92.09	0	0.00	92.50	2.1	7,947	0.03%
2023/03/10	2	92.15	0	92.40	91.70	2	7,997	0.02%
2023/03/09	0.1	94.73	0	0.00	93.90	0.1	8,118	0.00%
2023/03/08	0	0.00	1.3	94.96	94.80	-1.3	8,138	-0.02%
2023/03/07	1.2	94.38	1	94.80	94.40	0.2	8,131	0.00%
2023/03/06	6	94.70	11	94.36	94.30	-5	8,136	-0.06%
2023/03/03	3.4	92.95	1	93.40	91.60	2.4	8,105	0.03%
2023/03/02	5	92.22	3	92.50	92.60	2	8,090	0.02%
2023/03/01	4	90.32	10	93.05	93.40	-6	8,175	-0.07%
2023/02/24	6	93.62	17.1	94.84	92.50	-11.1	8,181	-0.14%
2023/02/23	3.3	93.02	8.1	93.50	93.40	-4.8	8,204	-0.06%
2023/02/22	12.2	90.50	3	91.90	91.70	9.2	8,356	0.11%
2023/02/21	2	94.07	8	95.10	95.00	-6	8,345	-0.07%
2023/02/20	3	93.07	2	92.40	93.50	1	8,479	0.01%
2023/02/17	17	91.92	4	91.60	92.40	13	8,752	0.15%
2023/02/16	4	92.98	0	0.00	92.70	4	8,847	0.05%
2023/02/15	13.1	93.87	1	95.70	92.40	12.1	9,097	0.13%
2023/02/14	2.1	97.01	6.1	97.82	97.20	-4	9,016	-0.04%
2023/02/13	6.5	95.76	1	95.90	96.80	5.5	9,109	0.06%
2023/02/10	5.4	98.19	10	98.24	98.70	-4.7	9,040	-0.05%
2023/02/09	0.1	95.58	0	0.00	95.50	0.1	8,938	0.00%
2023/02/08	6.1	96.70	4	97.24	95.70	2	8,956	0.02%
2023/02/07	1	93.81	0	0.00	95.30	1	8,863	0.01%
2023/02/06	3.1	94.50	1	94.20	93.60	2	9,066	0.02%
2023/02/03	9	96.39	0.1	96.57	96.60	9	9,038	0.10%
2023/02/02	4.1	98.09	7	98.15	96.80	-2.9	9,008	-0.03%
2023/02/01	6.1	97.75	1	97.80	97.20	5.1	8,912	0.06%
2023/01/31	6	98.07	2	100.00	99.70	4	8,795	0.05%
2023/01/30	2	98.35	39	99.32	101.00	-37	8,464	-0.44%
2023/01/17	1	90.10	12.1	91.35	92.00	-11.1	8,194	-0.14%
2023/01/16	2	88.01	3	89.17	89.30	-1	8,114	-0.01%
2023/01/13	2	89.55	1	90.40	88.20	1	8,124	0.01%
2023/01/12	9.1	89.88	2	90.55	90.00	7.1	8,014	0.09%
2023/01/11	1.1	91.16	0	0.00	92.60	1.1	7,883	0.01%
2023/01/10	6	92.27	2	92.30	91.70	4	7,836	0.05%
2023/01/09	2	92.10	10	92.70	93.40	-8	7,676	-0.10%
2023/01/06	16.2	89.85	27.1	90.31	90.80	-10.9	7,420	-0.15%
2023/01/05	7.6	83.88	24	84.08	84.80	-16.4	6,972	-0.24%
2023/01/03	0	0.00	5	79.40	80.00	-5	6,966	-0.07%
2022/12/30	3	78.57	3	77.50	77.50	0	6,966	0.00%
2022/12/29	5.1	76.46	2	77.60	77.80	3.1	6,994	0.04%
2022/12/28	9.1	78.88	3	77.97	77.80	6.1	7,004	0.09%
2022/12/27	0	0.00	6	81.55	81.10	-6	6,983	-0.09%
2022/12/26	7	80.64	3	80.40	80.40	4	6,977	0.06%
2022/12/23	12	81.40	4	81.62	81.50	8	7,006	0.11%
2022/12/22	3	82.90	8	83.74	82.90	-5	7,051	-0.07%
2022/12/21	3	81.90	4	82.43	82.00	-1	7,042	-0.01%
2022/12/20	20	82.95	1	84.70	81.30	19	7,064	0.27%
2022/12/19	3	83.16	18	84.89	84.60	-15	7,070	-0.21%
2022/12/16	4	81.03	4	82.70	82.30	0	6,965	0.00%
2022/12/15	2	82.90	1	83.10	82.90	1	6,970	0.01%
2022/12/14	7	83.41	8	83.40	83.50	-1	7,154	-0.01%
2022/12/13	1	84.90	9	85.57	83.80	-8	7,106	-0.11%
2022/12/12	1	80.71	3	82.71	83.90	-2	7,001	-0.03%
2022/12/09	6	82.95	3.1	83.21	83.20	2.9	6,948	0.04%
2022/12/08	4	82.73	3	82.90	82.90	1	6,914	0.01%
2022/12/07	9	83.84	5	84.74	83.30	4	6,902	0.06%
2022/12/06	8	85.06	1	86.00	84.80	7	6,881	0.10%
2022/12/05	0.1	87.06	1	87.30	86.50	-0.9	6,886	-0.01%
2022/12/02	6	86.68	1	87.40	86.80	5	6,936	0.07%
2022/12/01	11	86.49	13.2	86.34	87.10	-2.2	6,920	-0.03%
2022/11/30	7.1	82.69	3	82.60	82.30	4.1	6,787	0.06%
2022/11/29	7	83.11	4	83.60	83.30	3	6,734	0.04%
2022/11/28	3	82.64	3	83.60	83.50	0	6,752	0.00%
2022/11/25	2	84.00	2	84.60	83.90	0	6,770	0.00%
2022/11/24	4	84.23	0	0.00	84.40	4	6,781	0.06%
2022/11/23	3	85.87	5	85.62	83.20	-2	6,779	-0.03%
2022/11/22	4	83.23	0	0.00	83.50	4	6,750	0.06%
2022/11/21	7.3	84.70	1	83.50	83.70	6.3	6,762	0.09%
2022/11/18	11.2	91.49	4	92.15	88.10	7.2	6,627	0.11%
2022/11/17	2	88.55	4	90.28	90.70	-2	6,483	-0.03%
2022/11/16	5	86.66	6	87.56	87.20	-1	6,395	-0.02%
2022/11/15	13	85.00	9	85.14	85.50	4	6,169	0.06%
2022/11/14	7	80.76	7	80.94	80.80	0	5,930	0.00%
2022/11/11	2	79.30	26	80.34	80.90	-24	5,877	-0.41%
2022/11/10	0	0.00	1	74.00	74.10	-1	5,629	-0.02%
2022/11/09	3	72.23	10	72.04	73.00	-7	5,590	-0.13%
2022/11/08	0.2	68.80	5	69.10	69.10	-4.8	5,547	-0.09%
2022/11/07	3.2	65.98	1	66.30	67.50	2.2	5,611	0.04%
2022/11/04	2	64.40	2	65.40	65.30	0	5,641	0.00%
2022/11/03	3	64.74	3	65.07	65.10	0	5,632	0.00%
2022/11/02	11	64.68	7	65.59	66.00	4	5,664	0.07%
2022/11/01	0	0.00	5	67.38	68.10	-5	5,487	-0.09%
2022/10/31	0	0.00	1	65.80	66.40	-1	5,609	-0.02%
2022/10/28	0	64.70	0	0.00	64.10	0	5,730	0.00%
2022/10/27	0	0.00	1	64.99	64.80	-1	5,940	-0.02%
2022/10/26	1	62.20	0	0.00	61.90	1	6,062	0.02%
2022/10/25	4.1	63.60	4	63.30	62.60	0.1	6,094	0.00%
2022/10/24	1	65.80	0	0.00	64.80	1	6,098	0.02%
2022/10/21	0	0.00	2	63.80	63.50	-2	6,095	-0.03%
2022/10/20	8	61.29	18	62.64	62.40	-10	6,036	-0.17%
2022/10/19	12	63.11	0	0.00	62.70	12	6,039	0.20%
2022/10/18	2	62.90	2	62.90	63.00	0	6,072	0.00%
2022/10/17	3	61.57	3	62.80	63.70	0	6,099	0.00%
2022/10/14	0	0.00	0	63.45	63.50	0	6,156	0.00%
2022/10/13	5	60.13	7	61.34	60.30	-2	6,187	-0.03%
2022/10/12	7	60.27	5	60.28	60.30	2	6,178	0.03%
2022/10/11	0	63.07	1	63.10	61.00	-1	6,153	-0.02%
2022/10/06	0	0.00	1	68.00	68.80	-1	6,221	-0.02%
2022/10/05	55.1	68.09	73	69.13	68.50	-17.9	6,257	-0.29%
2022/10/03	2	64.10	2	65.60	65.10	0	6,301	0.00%
2022/09/30	2	62.10	4	64.45	65.00	-2	6,420	-0.03%
2022/09/29	6	63.63	2	63.80	63.50	4	6,543	0.06%
2022/09/28	6.1	64.21	7	63.50	63.30	-1	6,594	-0.01%
2022/09/27	5	64.80	3	65.00	65.00	2	6,635	0.03%
2022/09/26	3.1	66.20	0	0.00	64.40	3.1	6,777	0.05%
2022/09/23	0	0.00	0	68.00	68.00	0	6,817	0.00%
2022/09/22	6	68.73	2	68.00	68.00	4	6,930	0.06%
2022/09/21	13	68.92	7	69.71	69.80	6	6,932	0.09%
2022/09/20	2	72.60	2	72.70	72.20	0	6,749	0.00%
2022/09/19	0	0.00	2	72.50	72.50	-2	6,756	-0.03%
2022/09/16	9	74.32	1	74.30	73.10	8	6,796	0.12%
2022/09/15	0	0.00	1	75.50	75.40	-1	6,849	-0.01%
2022/09/14	6	72.98	2	73.70	73.80	4	6,947	0.06%
2022/09/13	0	75.50	0	0.00	75.50	0	6,951	0.00%
2022/09/12	0	0.00	8	76.34	75.00	-8	6,943	-0.12%
2022/09/07	2	70.80	4	72.10	71.80	-2	6,988	-0.03%
2022/09/06	3	72.13	1	72.90	71.80	2	6,980	0.03%
2022/09/05	4	71.47	5	71.42	71.50	-1	7,060	-0.01%
2022/09/02	1	72.40	0	0.00	72.00	1	7,206	0.01%
2022/09/01	1	72.50	0	72.90	72.50	1	7,189	0.01%
2022/08/31	2.1	72.39	3	74.07	74.40	-0.9	7,156	-0.01%
2022/08/30	2	72.90	10	73.46	73.30	-8	7,145	-0.11%
2022/08/29	11	73.05	0	0.00	73.20	11	7,129	0.15%
2022/08/26	1	76.70	7.7	76.28	76.60	-6.7	7,096	-0.09%
2022/08/25	5	75.30	1	74.80	75.00	4	7,080	0.06%
2022/08/24	5.7	75.27	3	75.40	75.20	2.7	7,171	0.04%
2022/08/23	2	74.45	1	74.40	74.20	1	7,223	0.01%
2022/08/22	3	73.80	0	0.00	74.10	3	7,228	0.04%
2022/08/19	4	75.68	3	75.00	75.00	1	7,267	0.01%
2022/08/18	0	0.00	4	75.80	76.00	-4	7,292	-0.05%
2022/08/17	0	0.00	1	76.80	77.20	-1	7,294	-0.01%
2022/08/16	1	77.49	0.6	76.49	76.20	0.4	7,369	0.01%
2022/08/15	5.6	77.76	6	78.23	78.20	-0.4	7,379	-0.01%
2022/08/12	1	76.00	2.1	76.56	76.60	-1.1	7,295	-0.02%
2022/08/11	0	74.00	0	0.00	73.90	0	7,205	0.00%
2022/08/10	2.1	70.60	2	70.50	70.40	0.1	7,157	0.00%
2022/08/09	3	72.33	2	72.10	72.00	1	7,132	0.01%
2022/08/08	0	0.00	0	75.20	73.40	0	7,087	0.00%
2022/08/05	7	75.02	6	75.12	74.90	1	7,031	0.01%
2022/08/04	4	72.20	11	72.25	73.00	-7	6,886	-0.10%
2022/08/03	8.1	69.36	27	69.67	69.70	-18.9	6,740	-0.28%
2022/08/02	12.1	67.92	2	67.40	68.20	10.1	6,575	0.15%
2022/08/01	7	70.99	2	72.50	70.70	5	6,525	0.08%
2022/07/29	2.2	72.98	0	0.00	72.00	2.2	6,510	0.03%
2022/07/28	2	72.40	5	72.48	72.10	-3	6,509	-0.05%
2022/07/27	2	71.50	1	72.09	72.10	1	6,491	0.01%
2022/07/26	4	71.47	8	70.86	71.00	-4	6,483	-0.06%
2022/07/25	3	73.20	1	72.90	72.80	2	6,465	0.03%
2022/07/22	1.1	75.35	2	76.20	75.20	-0.9	6,496	-0.01%
2022/07/21	0	75.15	2.1	75.01	75.90	-2.1	6,501	-0.03%
2022/07/20	8.1	74.52	3	75.30	73.50	5	6,451	0.08%
2022/07/19	4	72.40	3	72.60	72.90	1	6,424	0.02%
2022/07/18	2.1	72.95	3	73.04	73.00	-1	6,453	-0.01%
2022/07/15	2	73.15	0	73.42	73.10	2	6,416	0.03%
2022/07/14	0	0.00	16	70.40	70.90	-16	6,348	-0.25%
2022/07/13	24	69.84	1	69.60	68.90	23	6,320	0.36%
2022/07/12	1	69.20	1	67.90	67.90	0	6,267	0.00%
2022/07/11	0	71.22	3	72.90	71.30	-3	6,257	-0.05%
2022/07/08	7	71.43	4	72.00	71.80	3	6,256	0.05%
2022/07/07	10	68.80	21	69.28	69.70	-11	6,167	-0.18%
2022/07/06	15.1	67.30	5	66.06	65.30	10.1	6,078	0.17%
2022/07/05	5.1	68.03	0	68.80	69.10	5.1	6,028	0.08%
2022/07/04	5	66.70	1	66.90	67.50	4	5,980	0.07%
2022/07/01	1	75.83	4	74.52	73.30	-3	5,839	-0.05%
2022/06/30	1	76.80	0	0.00	76.80	1	5,892	0.02%
2022/06/29	4	80.20	0	0.00	79.90	4	5,768	0.07%
2022/06/28	1	82.80	5	82.80	82.80	-4	5,701	-0.07%
2022/06/27	5	85.40	0	84.93	85.00	5	5,706	0.09%
2022/06/24	4	83.32	2	83.20	83.10	2	5,673	0.04%
2022/06/23	0	83.80	2	83.00	83.00	-2	5,631	-0.04%
2022/06/22	2.2	85.84	5	85.46	83.70	-2.8	5,546	-0.05%
2022/06/21	0	0.00	1	89.31	89.40	-1	5,431	-0.02%
2022/06/20	2	89.65	3	90.13	89.10	-1	5,392	-0.02%
2022/06/17	7.1	91.04	5	90.64	90.60	2.1	5,349	0.04%
2022/06/16	4	96.19	0	96.20	93.00	4	5,242	0.08%
2022/06/15	2	95.20	1	96.12	95.50	1	5,177	0.02%
2022/06/14	2	94.55	3	95.63	96.50	-1	5,245	-0.02%
2022/06/13	12.2	96.46	1	95.70	95.60	11.2	5,217	0.21%
2022/06/10	5	101.70	0	102.73	101.50	5	5,137	0.10%
2022/06/09	0	102.30	0	103.00	102.00	0	5,134	0.00%
2022/06/08	1.1	102.45	1	102.50	103.00	0.1	5,149	0.00%
2022/06/07	1	101.53	1	101.50	101.50	0	5,202	0.00%
2022/06/06	0	101.00	2.1	102.50	102.50	-2.1	5,222	-0.04%
2022/06/02	11	101.41	0	103.50	101.00	11	5,241	0.21%
2022/06/01	3.1	104.34	2	105.00	103.50	1.1	5,270	0.02%
2022/05/31	0	103.00	2	106.99	107.00	-2	5,238	-0.04%
2022/05/30	0.1	102.50	5.1	101.02	103.50	-5	5,156	-0.10%
2022/05/27	2.1	98.25	3	98.20	98.20	-0.9	5,112	-0.02%
2022/05/26	1	97.81	0	0.00	97.40	1	5,127	0.02%
2022/05/25	8	100.03	2	100.01	101.00	6	5,078	0.12%
2022/05/24	6.1	101.02	1	100.50	99.80	5.1	5,092	0.10%
2022/05/23	2	107.25	0	107.50	106.50	2	4,966	0.04%
2022/05/20	2	105.25	7.2	106.53	107.50	-5.2	4,925	-0.11%
2022/05/19	1	103.51	1	107.00	106.50	0	4,918	0.00%
2022/05/18	1	107.00	0	109.00	107.50	1	4,905	0.02%
2022/05/17	0	107.00	1	107.00	107.00	-1	4,887	-0.02%
2022/05/16	5	104.00	2	104.51	104.50	3	4,925	0.06%
2022/05/13	0	0.00	2	104.00	104.00	-2	5,057	-0.04%
2022/05/12	0	100.63	0	0.00	101.00	0	5,143	0.00%
2022/05/11	3	102.50	0	102.86	102.00	3	5,200	0.06%
2022/05/10	2	97.70	1	99.01	101.00	1	5,295	0.02%
2022/05/09	1.1	101.04	1	99.70	99.50	0.1	5,337	0.00%
2022/05/06	0	104.22	0	0.00	107.50	0	5,360	0.00%
2022/05/05	0	106.00	0	106.50	107.50	0	5,477	0.00%
2022/05/04	0	105.50	0	105.25	105.50	0	5,627	0.00%
2022/05/03	0	103.03	0	0.00	104.00	0	5,655	0.00%
2022/04/29	2	106.00	2.3	106.43	105.50	-0.3	5,680	-0.01%
2022/04/28	0	0.00	2.2	100.55	103.50	-2.2	5,771	-0.04%
2022/04/27	6.6	97.48	5	97.74	98.50	1.6	5,692	0.03%
2022/04/26	0	102.53	0.1	102.50	102.00	-0.1	5,651	0.00%
2022/04/25	1.1	102.00	1	102.00	103.00	0.1	5,679	0.00%
2022/04/22	0	106.95	0	107.00	106.00	0	5,704	0.00%
2022/04/21	1	108.03	0	109.00	109.00	1	5,748	0.02%
2022/04/20	0	109.50	0	109.50	109.00	0	5,791	0.00%
2022/04/19	0	108.47	0	0.00	108.00	0	5,852	0.00%
2022/04/18	0	108.00	0	0.00	108.00	0	5,931	0.00%
2022/04/15	0.2	109.27	3	111.50	108.00	-2.8	5,999	-0.05%
2022/04/14	0.1	112.93	0	0.00	112.00	0.1	6,000	0.00%
2022/04/13	1	115.00	0	0.00	114.00	1	6,015	0.02%
2022/04/12	1	111.03	0	0.00	112.50	1	6,048	0.02%
2022/04/11	2	113.02	0	0.00	114.00	2	6,074	0.03%
2022/04/08	0.1	116.43	0	0.00	116.50	0.1	6,153	0.00%
2022/04/07	3	119.49	0	0.00	117.00	3	6,111	0.05%
2022/04/06	2.2	115.89	1	116.50	118.00	1.2	6,035	0.02%
2022/04/01	0	121.90	0	0.00	122.00	0	5,870	0.00%
2022/03/31	1.1	124.02	0	0.00	124.50	1.1	5,845	0.02%
2022/03/30	3	124.50	0	124.50	124.00	3	5,856	0.05%
2022/03/29	0.1	121.67	0	0.00	121.00	0.1	5,859	0.00%
2022/03/28	0.1	119.55	0	0.00	120.50	0.1	5,875	0.00%
2022/03/25	0	122.50	1	122.50	122.00	-1	5,861	-0.02%
2022/03/24	0	122.39	0	0.00	122.00	0	5,851	0.00%
2022/03/23	1	124.50	3	124.83	125.00	-2	5,889	-0.03%
2022/03/22	0	123.41	0	0.00	123.50	0	5,916	0.00%
2022/03/21	0	0.00	0.6	124.50	124.00	-0.6	5,961	-0.01%
2022/03/18	1	123.01	0	0.00	124.00	1	6,003	0.02%
2022/03/17	0	0.00	0	123.67	123.00	0	6,109	0.00%
2022/03/16	0	116.19	0	0.00	115.00	0	6,054	0.00%
2022/03/15	3.2	116.23	0	0.00	116.50	3.2	6,112	0.05%
2022/03/14	0	123.78	0	0.00	123.50	0	6,127	0.00%
2022/03/11	1	124.50	2	124.25	124.50	-1	6,176	-0.02%
2022/03/10	3	124.50	0.3	125.00	124.00	2.7	6,202	0.04%
2022/03/09	0.1	122.50	0	0.00	122.00	0.1	6,295	0.00%
2022/03/08	0.1	121.89	1	120.50	121.00	-0.9	6,490	-0.01%
2022/03/07	1.1	120.61	3	122.00	123.50	-1.9	6,505	-0.03%
2022/03/04	2.1	128.01	0	0.00	127.00	2.1	6,506	0.03%
2022/03/03	2.1	133.70	1	134.00	132.50	1.1	6,442	0.02%
2022/03/02	1	130.48	2	131.25	133.50	-1	6,430	-0.02%
2022/03/01	1	127.00	1	128.04	130.00	0	6,379	0.00%
2022/02/25	2	125.49	1	125.00	125.50	1	6,344	0.02%
2022/02/24	1	125.47	1	124.50	125.00	0	6,354	0.00%
2022/02/23	0.1	125.59	0	0.00	124.50	0.1	6,327	0.00%
2022/02/22	0	124.64	2	124.50	126.50	-2	6,402	-0.03%
2022/02/21	0	127.13	0	0.00	126.50	0	6,396	0.00%
2022/02/18	0	129.00	0	0.00	128.00	0	6,436	0.00%
2022/02/17	2	128.50	1	127.50	129.00	1	6,487	0.02%
2022/02/16	2	130.00	1	129.00	129.50	1	6,529	0.02%
2022/02/15	8	126.00	2	129.75	127.00	6	6,571	0.09%
2022/02/14	2.2	125.06	3	125.67	124.00	-0.8	6,467	-0.01%
2022/02/11	2	131.00	0	133.00	131.50	2	6,450	0.03%
2022/02/10	1	130.00	1	130.01	130.50	0	6,657	0.00%
2022/02/09	3.1	126.19	1	126.98	127.50	2.1	6,697	0.03%
2022/02/08	8	123.94	1	123.50	123.50	7	6,783	0.10%
2022/02/07	1.2	123.54	0	0.00	123.50	1.2	6,906	0.02%
2022/01/26	7.2	131.69	6	130.75	130.50	1.2	7,198	0.02%
2022/01/25	1	139.50	0	139.00	139.00	1	7,862	0.01%
2022/01/24	0	138.00	1	135.50	137.50	-1	7,934	-0.01%
2022/01/21	0.1	136.00	0	0.00	138.00	0.1	8,056	0.00%
2022/01/20	0	0.00	1	139.52	140.50	-1	8,134	-0.01%
2022/01/19	0.1	139.00	0	0.00	138.50	0.1	8,317	0.00%
2022/01/18	1.1	141.02	0	142.00	141.50	1	8,424	0.01%
2022/01/17	5	140.50	0.2	141.50	140.50	4.8	8,472	0.06%
2022/01/14	4	138.25	5	138.90	139.00	-1	8,543	-0.01%
2022/01/13	0.3	139.35	1	139.00	139.00	-0.7	8,517	-0.01%
2022/01/12	0.1	141.50	0	143.00	142.00	0.1	8,556	0.00%
2022/01/11	2.1	139.78	0.4	141.00	139.50	1.7	8,566	0.02%
2022/01/10	0	142.00	0	144.50	143.00	0	8,543	0.00%
2022/01/07	3.1	143.98	2	145.00	142.50	1.1	8,724	0.01%
2022/01/06	1.1	145.08	0.1	146.59	147.00	1	8,756	0.01%
2022/01/05	1	148.02	0	0.00	148.50	1	8,905	0.01%
2022/01/04	1	152.98	2	150.75	150.50	-1	8,975	-0.01%
2022/01/03	2.3	151.99	1	155.50	151.50	1.3	9,042	0.01%
2021/12/30	0	157.88	2.1	158.50	158.00	-2.1	9,138	-0.02%
2021/12/29	0	0.00	1	159.00	159.50	-1	9,316	-0.01%
2021/12/28	3.2	159.15	1	159.99	160.00	2.1	9,597	0.02%
2021/12/27	0	0.00	1	159.00	157.50	-1	9,682	-0.01%
2021/12/24	0	0.00	0.2	156.99	156.00	-0.2	9,819	0.00%
2021/12/23	0	156.64	0	0.00	155.50	0	9,998	0.00%
2021/12/22	0.2	157.50	1	158.00	158.00	-0.8	10,209	-0.01%
2021/12/21	1	156.00	3	156.50	157.00	-2	10,272	-0.02%
2021/12/17	1	155.50	2	155.25	155.50	-1	10,487	-0.01%
2021/12/16	0	0.00	1	155.00	155.50	-1	10,670	-0.01%
2021/12/15	1.1	153.50	0.2	153.48	154.00	0.9	10,864	0.01%
2021/12/14	3	151.83	0.3	152.21	152.00	2.7	11,065	0.02%
2021/12/13	2.4	150.02	1	151.50	150.00	1.4	11,234	0.01%
2021/12/10	0.4	154.50	1	154.50	153.50	-0.6	11,331	-0.01%
2021/12/09	12.1	153.42	9	153.28	153.50	3.1	11,675	0.03%
2021/12/08	4.3	160.72	5.1	161.28	159.00	-0.8	12,110	-0.01%
2021/12/07	2.1	161.47	2	162.75	162.00	0.1	12,681	0.00%
2021/12/06	3.2	162.19	4.6	163.50	165.00	-1.4	12,952	-0.01%
2021/12/03	3.1	162.81	1	164.00	164.00	2.1	13,313	0.02%
2021/12/02	4.1	162.36	11.7	163.47	165.00	-7.7	13,767	-0.06%
2021/12/01	4	155.88	9	156.72	157.50	-5	14,155	-0.04%
2021/11/30	2	153.75	1	155.00	155.00	1	14,518	0.01%
2021/11/29	1	149.50	1	150.49	149.50	0	14,783	0.00%
2021/11/26	5	149.50	1	150.50	148.00	4	14,896	0.03%
2021/11/25	0	0.00	0	152.50	151.50	0	14,949	0.00%
2021/11/24	5	152.10	3	151.00	151.00	2	15,122	0.01%
2021/11/23	2	156.22	1	154.50	153.50	1	15,266	0.01%
2021/11/22	1.2	159.83	2.1	160.19	159.50	-0.9	15,438	-0.01%
2021/11/19	3	158.17	7.1	157.63	156.00	-4.1	15,753	-0.03%
2021/11/18	2	154.50	1.2	155.50	156.00	0.8	15,866	0.01%
2021/11/17	0	0.00	2	154.75	154.50	-2	16,082	-0.01%
2021/11/16	1.3	150.73	10	150.50	151.00	-8.7	16,201	-0.05%
2021/11/15	1.1	155.47	1	155.50	153.50	0.1	16,248	0.00%
2021/11/12	4	155.13	4	155.25	154.00	0	16,476	0.00%
2021/11/11	2.1	153.71	4	153.50	153.00	-2	16,472	-0.01%
2021/11/10	14.1	151.80	4	151.75	154.00	10.1	16,671	0.06%
2021/11/09	19.4	156.52	22.2	157.46	155.50	-2.8	16,820	-0.02%
2021/11/08	3	148.17	6.1	149.36	150.50	-3.1	16,970	-0.02%
2021/11/05	18.1	146.06	18	145.42	144.50	0.1	17,155	0.00%
2021/11/04	27.3	147.78	29	148.28	143.50	-1.7	17,580	-0.01%
2021/11/03	22.4	154.68	14	152.57	151.50	8.4	17,469	0.05%
2021/11/02	28.6	160.25	24.1	159.63	158.00	4.5	17,754	0.03%
2021/11/01	3	147.33	6.1	147.67	148.50	-3.1	17,649	-0.02%
2021/10/29	7.3	141.82	7	142.50	144.50	0.3	17,622	0.00%
2021/10/28	7.3	145.17	0	0.00	143.00	7.3	17,507	0.04%
2021/10/27	1	145.00	3	149.01	149.00	-2	17,344	-0.01%
2021/10/26	1	143.00	4	145.00	143.50	-3	17,224	-0.02%
2021/10/25	4	140.50	2	141.00	141.00	2	17,090	0.01%
2021/10/22	10	140.40	10	142.90	143.50	0	17,034	0.00%
2021/10/21	6	146.25	3	145.17	143.00	3	16,896	0.02%
2021/10/20	9.5	147.53	6	147.67	146.50	3.4	16,829	0.02%
2021/10/19	0	0.00	3	145.33	145.50	-3	16,704	-0.02%
2021/10/18	4.2	143.38	1	144.00	140.50	3.2	16,617	0.02%
2021/10/15	1	145.50	0.1	145.00	144.00	1	16,585	0.01%
2021/10/14	1.1	141.45	2	142.25	140.50	-1	16,358	-0.01%
2021/10/13	3	139.00	1	139.50	138.00	2	16,360	0.01%
2021/10/12	0	0.00	2	142.75	141.00	-2	16,162	-0.01%
2021/10/08	2	147.25	5	147.20	147.00	-3	16,055	-0.02%
2021/10/07	12	150.25	4	150.50	150.00	8	15,897	0.05%
2021/10/06	1	149.00	1	149.50	149.00	0	15,732	0.00%
2021/10/05	5	139.60	5	140.10	145.50	0	15,557	0.00%
2021/10/04	6	147.17	2	146.50	144.00	4	15,271	0.03%
2021/09/30	2	147.51	5.1	150.31	151.50	-3	15,062	-0.02%
2021/09/29	9.1	146.76	8	143.75	144.50	1.1	14,878	0.01%
2021/09/28	4	153.50	4	154.00	155.50	0	14,638	0.00%
2021/09/27	3	155.83	1	157.00	154.50	2	14,562	0.01%
2021/09/24	2.5	155.70	3	156.01	157.50	-0.5	14,499	0.00%
2021/09/23	7	154.78	4	153.00	152.00	3	14,371	0.02%
2021/09/22	1	156.00	0	0.00	154.00	1	14,150	0.01%
2021/09/17	2	159.25	0	162.00	162.00	2	13,947	0.01%
2021/09/16	1	158.50	1	154.50	157.00	0	13,727	0.00%
2021/09/15	3	159.16	5	158.60	158.50	-2	13,534	-0.01%
2021/09/14	12	162.79	14	160.93	160.00	-2	13,350	-0.01%
2021/09/13	28	170.95	26	167.54	162.00	2	13,011	0.02%
2021/09/10	36	170.58	37	172.88	173.50	-1	12,479	-0.01%
2021/09/09	3	161.00	3	163.18	164.00	0	11,860	0.00%
2021/09/08	14.1	164.52	12.3	164.70	158.00	1.8	11,556	0.02%
2021/09/07	40	165.40	36	166.71	171.50	4	11,313	0.04%
2021/09/06	15	165.20	13.1	164.52	165.00	1.9	10,853	0.02%
2021/09/03	4	157.13	6	158.75	158.50	-2	10,229	-0.02%
2021/09/02	8.2	153.17	7.1	154.53	153.00	1	9,846	0.01%
2021/09/01	3	149.00	4.2	150.86	151.00	-1.2	9,499	-0.01%
2021/08/31	3	146.00	3	146.00	148.00	0	9,384	0.00%
2021/08/30	9.1	148.55	14	149.14	149.00	-4.9	9,304	-0.05%
2021/08/27	3	147.33	6	148.50	148.50	-3	9,135	-0.03%
2021/08/26	15.1	149.45	10	147.30	144.00	5.1	8,977	0.06%
2021/08/25	11.2	149.04	12	149.63	145.50	-0.9	8,809	-0.01%
2021/08/24	4	144.38	6	142.42	142.50	-2	8,417	-0.02%
2021/08/23	5	140.10	5	141.40	138.50	0	8,223	0.00%
2021/08/20	3.2	131.13	3	131.50	131.50	0.2	8,078	0.00%
2021/08/19	1	137.50	3	137.00	136.00	-2	8,033	-0.02%
2021/08/18	9	135.44	7	135.71	137.00	2	7,956	0.03%
2021/08/17	4	135.00	4	135.63	136.50	0	7,737	0.00%
2021/08/16	3	137.33	2	137.00	137.50	1	7,663	0.01%
2021/08/13	11	143.54	12	142.21	141.50	-1	7,476	-0.01%
2021/08/12	20	147.95	17	149.44	145.00	3	7,264	0.04%
2021/08/11	22	145.77	17	144.62	144.00	5	6,871	0.07%
2021/08/10	13	149.50	15.2	148.56	146.50	-2.2	6,610	-0.03%
2021/08/09	7	144.29	10	144.05	143.00	-3	6,104	-0.05%
2021/08/06	48	148.06	42	145.68	143.00	6	6,073	0.10%
2021/08/05	12	138.33	21.1	142.56	146.50	-9.1	5,508	-0.16%
2021/08/04	0	0.00	1.9	132.43	133.50	-1.9	4,873	-0.04%
2021/08/03	1	120.50	1	121.00	121.50	0	4,888	0.00%
2021/07/30	0	0.00	1	115.50	115.50	-1	4,889	-0.02%
2021/07/28	0.1	111.00	0	0.00	111.50	0.1	5,217	0.00%
2021/07/23	0	115.50	0	0.00	114.00	0	5,447	0.00%
2021/07/22	0	117.00	0	0.00	117.00	0	5,492	0.00%
2021/07/21	1	115.00	3	116.83	116.50	-2	5,530	-0.04%
2021/07/20	0	0.00	1	113.50	114.00	-1	5,603	-0.02%
2021/07/19	4.1	113.68	0	0.00	113.00	4.1	5,590	0.07%
2021/07/16	0.1	117.25	0	0.00	117.50	0.1	5,552	0.00%
2021/07/15	0.1	120.00	0.5	120.00	120.00	-0.4	5,554	-0.01%
2021/07/14	0	117.50	2	119.00	118.50	-2	5,539	-0.04%
2021/07/13	8	119.63	3	119.83	119.00	5	5,563	0.09%
2021/07/09	1	113.50	2	114.00	113.50	-1	5,656	-0.02%
2021/07/07	2	115.25	0.2	116.00	116.50	1.8	5,808	0.03%
2021/07/06	1	116.00	2	117.50	115.50	-1	5,958	-0.02%
2021/07/05	4	118.50	0	0.00	118.00	4	6,113	0.07%
2021/07/02	2	116.00	0	0.00	117.50	2	6,157	0.03%
2021/07/01	0	0.00	3	118.00	116.00	-3	6,250	-0.05%
2021/06/30	1	118.50	0	0.00	118.00	1	6,327	0.02%
2021/06/29	0	0.00	7	117.00	117.50	-7	6,354	-0.11%
2021/06/28	1	116.00	0	0.00	116.00	1	6,417	0.02%
2021/06/25	0	0.00	2	118.25	117.50	-2	6,458	-0.03%
2021/06/24	0.1	118.75	0	0.00	118.00	0.1	6,472	0.00%
2021/06/23	5	120.00	0	0.00	120.50	5	6,502	0.08%
2021/06/22	2.2	119.63	1	118.50	118.00	1.2	6,580	0.02%
2021/06/21	0	119.50	3.1	119.16	121.00	-3	6,606	-0.05%
2021/06/18	0	0.00	3	123.50	122.00	-3	6,651	-0.05%
2021/06/17	1	123.00	0	0.00	123.50	1	6,636	0.02%
2021/06/16	5.2	123.07	0	0.00	121.50	5.2	6,721	0.08%
2021/06/15	5.1	121.84	27.5	124.68	124.00	-22.4	6,686	-0.34%
2021/06/11	1	116.50	10	118.00	117.50	-9	6,690	-0.13%
2021/06/10	0	0.00	5.2	117.91	116.00	-5.2	6,782	-0.08%
2021/06/08	0.3	114.50	0	0.00	114.50	0.3	6,997	0.00%
2021/06/07	2	112.98	3	113.00	113.50	-1	7,198	-0.01%
2021/06/04	0	113.50	2	114.25	114.00	-2	7,374	-0.03%
2021/06/03	0.2	114.50	0	0.00	115.00	0.2	7,573	0.00%
2021/06/02	0.2	115.00	0.1	116.00	116.00	0.1	7,656	0.00%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/28	1	116.50	0.1	117.00	117.00	0.9	8,124	0.01%
2021/05/27	5	115.00	6	114.83	116.50	-1	8,110	-0.01%
2021/05/26	2	113.00	2	113.00	113.00	0	8,165	0.00%
2021/05/25	2	110.25	3	112.17	112.50	-1	8,145	-0.01%
2021/05/21	1	109.00	0	0.00	109.00	1	8,204	0.01%
2021/05/20	2	107.00	2	106.00	105.50	0	8,217	0.00%
2021/05/18	2	107.75	1	107.00	108.50	1	8,350	0.01%
2021/05/17	2	105.93	1	104.00	104.50	1	8,383	0.01%
2021/05/14	0.1	106.65	2	108.50	105.50	-1.9	8,318	-0.02%
2021/05/13	2	111.00	0.1	110.15	110.00	1.9	8,342	0.02%
2021/05/12	0	105.00	3	103.17	101.50	-3	8,514	-0.03%
2021/05/11	1	110.93	3	111.00	109.50	-2	8,481	-0.02%
2021/05/06	1	112.50	0.3	111.00	112.50	0.7	8,587	0.01%
2021/05/05	2.1	113.41	0	0.00	110.50	2.1	8,498	0.02%
2021/05/04	0	0.00	6.7	114.51	116.00	-6.7	8,429	-0.08%
2021/05/03	0.1	115.27	4	116.75	115.00	-3.9	8,682	-0.04%
2021/04/29	4	118.62	1.1	118.52	119.50	3	8,761	0.03%
2021/04/28	1	119.50	3	119.17	120.00	-2	8,781	-0.02%
2021/04/27	3.2	119.31	0.3	119.20	119.50	3	8,896	0.03%
2021/04/26	5	119.10	4	117.88	118.50	1	8,923	0.01%
2021/04/23	4	115.38	3	116.16	116.50	1	8,894	0.01%
2021/04/22	5	113.00	0	0.00	113.50	5	9,041	0.06%
2021/04/21	0	0.00	1	113.50	113.50	-1	9,049	-0.01%
2021/04/19	0.1	116.00	0	0.00	116.00	0.1	9,243	0.00%
2021/04/16	1	116.00	9	117.28	116.50	-8	9,284	-0.09%
2021/04/15	1	113.50	1	111.50	114.00	0	9,303	0.00%
2021/04/14	1	113.50	2	114.25	113.00	-1	9,305	-0.01%
2021/04/13	0	0.00	9	116.67	116.50	-9	9,261	-0.10%
2021/04/12	2	117.00	0.2	116.00	116.00	1.8	9,214	0.02%
2021/04/09	2.1	115.00	0	0.00	116.50	2.1	9,116	0.02%
2021/04/08	2	110.00	3	112.33	112.50	-1	8,994	-0.01%
2021/04/07	5	110.90	3	110.17	111.00	2	8,990	0.02%
2021/04/06	7.2	112.13	11	111.09	112.00	-3.8	8,939	-0.04%
2021/04/01	3	109.67	13	109.62	110.00	-10	8,882	-0.11%
2021/03/31	1	108.00	1	110.00	108.00	0	8,830	0.00%
2021/03/30	0	0.00	3.5	108.86	110.00	-3.5	8,746	-0.04%
2021/03/29	7	108.57	7	108.50	108.00	0	8,695	0.00%
2021/03/26	1	107.00	6	106.67	107.00	-5	8,690	-0.06%
2021/03/25	3	104.83	10	105.90	106.00	-7	8,666	-0.08%
2021/03/24	3.2	105.50	0	0.00	105.50	3.2	8,611	0.04%
2021/03/23	6	109.50	4	109.50	108.50	2	8,634	0.02%
2021/03/22	1	108.50	12.3	108.04	109.50	-11.3	8,623	-0.13%
2021/03/19	4.2	106.99	2	106.50	108.00	2.2	8,674	0.02%
2021/03/18	1	107.00	9	108.72	109.00	-8	8,613	-0.09%
2021/03/17	9.3	108.26	8	108.75	106.00	1.3	8,614	0.01%
2021/03/16	7	108.14	4	108.00	108.50	3	8,584	0.03%
2021/03/15	3.2	106.47	0	0.00	106.00	3.2	8,767	0.04%
2021/03/12	15	105.73	24	106.08	106.50	-9	9,054	-0.10%
2021/03/11	7	102.07	18	101.36	102.00	-11	9,045	-0.12%
2021/03/10	5.1	101.89	1	100.50	100.50	4.1	8,877	0.05%
2021/03/09	3.1	99.91	13	101.15	102.50	-9.9	8,724	-0.11%
2021/03/08	16.5	104.48	10	103.90	103.50	6.5	8,592	0.08%
2021/03/05	8.2	105.51	16	105.16	106.00	-7.9	8,532	-0.09%
2021/03/04	15	110.53	5	108.60	108.50	10	8,465	0.12%
2021/03/03	18.3	111.74	0	0.00	112.50	18.3	8,319	0.22%
2021/03/02	18	117.44	2	119.25	115.00	16	8,190	0.20%
2021/02/26	24.2	117.78	0	0.00	116.00	24.2	8,162	0.30%
2021/02/25	2	123.50	1	122.50	122.50	1	8,089	0.01%
2021/02/24	4	123.13	15	124.10	122.00	-11	8,444	-0.13%
2021/02/23	26	122.42	3	122.50	122.00	23	8,511	0.27%
2021/02/22	1	125.50	6	125.42	125.50	-5	8,435	-0.06%
2021/02/19	3	124.67	12.1	124.88	124.50	-9.1	8,413	-0.11%
2021/02/18	18	123.89	0	0.00	123.50	18	8,373	0.21%
2021/02/17	8	127.06	67	129.43	126.50	-59	8,278	-0.71%
2021/02/05	16	126.69	12	127.54	126.00	4	8,186	0.05%
2021/02/04	12	126.50	20.2	126.65	126.50	-8.2	8,143	-0.10%
2021/02/03	14.1	124.78	17	125.47	127.00	-2.9	8,047	-0.04%
2021/02/02	1	119.00	1	118.50	118.00	0	7,806	0.00%
2021/02/01	2	113.00	0	0.00	115.00	2	7,775	0.03%
2021/01/29	4	117.38	0	0.00	112.00	4	7,766	0.05%
2021/01/28	6	118.00	1	119.50	117.00	5	7,864	0.06%
2021/01/27	2	123.75	22.1	125.71	122.50	-20.1	7,762	-0.26%
2021/01/26	8.1	125.77	8	126.00	123.00	0.1	7,665	0.00%
2021/01/25	24	127.29	7	128.86	129.50	17	7,524	0.23%
2021/01/22	3	123.67	8	123.75	123.00	-5	7,177	-0.07%
2021/01/21	8	120.38	3	120.50	120.00	5	7,023	0.07%
2021/01/20	4	118.50	5	119.90	120.00	-1	6,918	-0.01%
2021/01/19	2	118.50	3	119.17	118.50	-1	6,791	-0.01%
2021/01/18	8	114.81	4	115.13	116.50	4	6,711	0.06%
2021/01/15	22	118.23	13	119.77	117.50	9	6,677	0.13%
2021/01/14	2	120.50	1	120.00	122.00	1	6,525	0.02%
2021/01/13	13	120.04	9	122.83	124.00	4	6,448	0.06%
2021/01/12	1	118.00	6	117.00	117.00	-5	6,247	-0.08%
2021/01/11	2	117.25	16	117.94	118.00	-14	6,198	-0.23%
2021/01/08	10	116.75	1	114.00	116.00	9	6,139	0.15%
2021/01/07	3	113.50	0	116.00	116.00	3	6,030	0.05%
2021/01/06	5	115.00	14	111.78	113.00	-9	6,036	-0.15%
2021/01/05	6	113.00	0	0.00	114.00	6	6,040	0.10%
2021/01/04	4	114.00	1	113.50	114.00	3	6,119	0.05%
2020/12/31	2	115.25	3	115.17	116.00	-1	6,241	-0.02%
2020/12/30	3	113.83	0	0.00	113.50	3	6,217	0.05%
2020/12/29	4.1	114.71	0	0.00	114.00	4.1	6,249	0.07%
2020/12/28	8	117.00	7	115.57	118.00	1	6,298	0.02%
2020/12/25	1	114.50	1	115.50	115.00	0	6,405	0.00%
2020/12/24	1	115.50	1	114.50	114.50	0	6,624	0.00%
2020/12/23	1	115.50	1	114.50	114.50	0	6,829	0.00%
2020/12/22	3	115.17	2	115.00	114.50	1	6,881	0.01%
2020/12/21	0	0.00	2	114.00	115.50	-2	6,899	-0.03%
2020/12/18	1	115.50	0	0.00	116.00	1	6,886	0.01%
2020/12/17	1	115.00	2	116.00	115.00	-1	6,863	-0.01%
2020/12/16	2	114.25	0	0.00	112.50	2	6,773	0.03%
2020/12/15	2	111.75	2.1	111.28	112.50	-0.1	6,713	0.00%
2020/12/14	14	115.39	17.1	115.38	116.00	-3.1	6,632	-0.05%
2020/12/11	2	115.50	0	0.00	116.00	2	6,635	0.03%
2020/12/10	0	0.00	5	119.40	117.50	-5	6,563	-0.08%
2020/12/09	85	126.59	19	126.63	123.50	66	6,475	1.02%
2020/12/08	9.2	119.96	11	121.59	125.50	-1.8	6,235	-0.03%
2020/12/07	7	114.07	18	114.06	114.50	-11	5,911	-0.19%
2020/12/04	2.1	107.50	4	108.63	109.00	-1.9	5,764	-0.03%
2020/12/03	10	108.75	3	109.17	108.50	7	5,755	0.12%
2020/12/02	1	106.50	1	107.50	109.00	0	5,925	0.00%
2020/12/01	1	105.50	0	0.00	107.00	1	5,917	0.02%
2020/11/30	5	105.80	1	108.00	105.00	4	5,993	0.07%
2020/11/27	1	107.00	4	106.38	107.00	-3	5,923	-0.05%
2020/11/26	6	105.00	1	104.50	105.00	5	5,935	0.08%
2020/11/25	1	107.00	1	106.50	106.50	0	6,016	0.00%
2020/11/24	8	106.44	2	109.00	105.50	6	5,976	0.10%
2020/11/23	28	110.80	23	106.61	108.00	5	5,890	0.08%
2020/11/20	6	104.00	9	103.78	105.00	-3	5,579	-0.05%
2020/11/19	1	99.10	0	0.00	99.00	1	5,559	0.02%
2020/11/16	5	98.40	1	97.70	98.50	4	5,723	0.07%
2020/11/13	0	0.00	0.1	96.70	96.10	-0.1	5,757	0.00%
2020/11/12	0	0.00	6	97.50	97.60	-6	5,754	-0.10%
2020/11/10	1	99.70	1	100.50	98.30	0	5,774	0.00%
2020/11/09	1	103.50	1	102.00	103.00	0	5,794	0.00%
2020/11/06	156	100.00	159	100.51	100.50	-3	5,810	-0.05%	大買/大賣/
2020/11/05	137	100.00	157	99.25	100.00	-20	5,873	-0.34%	大買/大賣/
2020/11/04	3.4	95.84	0	0.00	96.20	3.4	5,758	0.06%
2020/11/03	0.5	93.90	2	93.90	93.90	-1.5	5,943	-0.03%
2020/11/02	1	92.30	1	93.40	93.60	0	6,338	0.00%
2020/10/29	0.5	94.60	0	0.00	94.20	0.5	6,545	0.01%
2020/10/28	2.5	94.70	0	0.00	95.10	2.5	6,606	0.04%
2020/10/23	1	94.90	1	95.20	95.40	0	6,931	0.00%
2020/10/22	0	0.00	5	97.50	96.20	-5	7,492	-0.07%
2020/10/19	1	97.50	0	0.00	97.10	1	8,531	0.01%
2020/10/16	1	97.30	0	0.00	98.20	1	8,724	0.01%
2020/10/13	2	99.30	3	98.90	98.50	-1	8,855	-0.01%
2020/10/12	1	98.00	4	98.83	99.00	-3	8,854	-0.03%
2020/10/08	3	99.53	3	99.13	98.50	0	8,817	0.00%
2020/10/06	0	0.00	1	96.60	96.70	-1	8,709	-0.01%
2020/09/30	1	92.90	1	93.50	96.10	0	8,722	0.00%
2020/09/29	13	98.76	10	97.01	95.00	3	8,693	0.03%
2020/09/28	9	95.26	8	96.83	97.80	1	8,607	0.01%
2020/09/25	0	0.00	1	89.50	89.10	-1	8,528	-0.01%
2020/09/24	5	91.06	1	90.70	90.80	4	8,630	0.05%
2020/09/23	9	94.40	0.1	93.60	93.60	8.9	8,682	0.10%
2020/09/22	3	92.60	0	0.00	92.70	3	8,722	0.03%
2020/09/21	13	93.81	1	94.00	93.50	12	8,745	0.14%
2020/09/18	0	0.00	1	95.30	95.40	-1	8,776	-0.01%
2020/09/16	2	96.65	0	0.00	95.60	2	8,794	0.02%
2020/09/15	1	97.90	0	0.00	96.00	1	8,783	0.01%
2020/09/14	0.1	97.90	4	98.20	97.90	-3.9	8,745	-0.04%
2020/09/11	0	0.00	1	95.80	97.40	-1	8,687	-0.01%
2020/09/10	2	97.75	0	0.00	97.30	2	8,638	0.02%
2020/09/09	0	0.00	1	96.00	96.20	-1	8,636	-0.01%
2020/09/08	3	97.70	2	96.30	96.00	1	8,629	0.01%
2020/09/07	121	99.23	150	96.91	96.50	-29	8,619	-0.34%	大買/大賣/
2020/09/04	4	93.55	1	93.90	93.80	3	8,487	0.04%
2020/09/03	1	95.50	14	96.23	96.00	-13	8,459	-0.15%
2020/09/02	0	0.00	1	94.50	94.60	-1	8,345	-0.01%
2020/08/31	5	95.00	1	94.20	93.50	4	8,317	0.05%
2020/08/27	1	94.10	3	94.67	93.30	-2	8,141	-0.02%
2020/08/26	2	94.80	3	94.67	93.70	-1	8,112	-0.01%
2020/08/25	4	94.45	4	94.28	94.40	0	8,088	0.00%
2020/08/24	14	91.91	19	92.27	91.90	-5	8,028	-0.06%
2020/08/21	1	86.50	8	87.45	88.30	-7	7,952	-0.09%
2020/08/20	2	83.10	6	85.68	84.80	-4	7,882	-0.05%
2020/08/19	7	91.13	1	90.20	89.50	6	7,851	0.08%
2020/08/18	1	90.20	0	0.00	89.60	1	7,794	0.01%
2020/08/14	1	91.10	2	91.10	91.50	-1	7,809	-0.01%
2020/08/13	0	0.00	8	90.01	91.40	-8	7,764	-0.10%
2020/08/12	41	87.41	0	0.00	88.20	41	7,641	0.54%
2020/08/11	3	89.77	41	88.82	89.90	-38	7,618	-0.50%
2020/08/10	53	87.89	43	89.93	87.20	10	7,603	0.13%
2020/08/07	5	89.46	4	90.50	89.70	1	7,614	0.01%
2020/08/06	14	94.35	3	93.00	92.10	11	7,480	0.15%
2020/08/05	3	95.30	6	96.48	97.70	-3	7,132	-0.04%
2020/08/04	4	93.48	2	93.30	93.10	2	6,992	0.03%
2020/08/03	16	93.73	2	92.80	93.20	14	6,925	0.20%
2020/07/31	0	0.00	3	95.43	95.20	-3	6,880	-0.04%
2020/07/30	5	96.42	2	96.00	95.10	3	6,820	0.04%
2020/07/29	13	94.78	10	95.13	95.20	3	6,724	0.04%
2020/07/28	24	98.44	13	98.02	95.50	11	6,632	0.17%
2020/07/27	13	94.40	23	94.73	93.90	-10	6,091	-0.16%
2020/07/24	8	90.93	6	89.55	89.00	2	5,776	0.03%
2020/07/23	201	93.40	183	91.22	91.30	18	5,658	0.32%	大買/大賣/
2020/07/22	0	0.00	21	86.90	90.70	-21	5,280	-0.40%
2020/07/21	0	0.00	11	83.06	82.50	-11	5,158	-0.21%
2020/07/20	5	81.20	0	0.00	81.20	5	5,127	0.10%
2020/07/17	10	80.80	1	84.50	81.20	9	5,099	0.18%
2020/07/16	0	0.00	10	82.90	83.00	-10	5,024	-0.20%
2020/07/15	0	0.00	5.4	82.38	82.30	-5.4	5,011	-0.11%
2020/07/13	5	82.10	0	0.00	82.30	5	5,060	0.10%
2020/07/10	5	82.20	0	0.00	82.00	5	5,176	0.10%
2020/07/08	5	81.70	1	83.00	81.50	4	5,184	0.08%
2020/07/07	4	81.53	13	83.32	81.90	-9	5,238	-0.17%
2020/07/06	9	78.89	10	79.00	80.30	-1	5,212	-0.02%
2020/07/03	0	0.00	10	79.74	80.90	-10	5,215	-0.19%
2020/07/02	0	0.00	5	79.10	79.10	-5	5,189	-0.10%
2020/07/01	13	78.88	0	0.00	78.60	13	5,144	0.25%
2020/06/30	2	78.00	0	0.00	77.80	2	5,157	0.04%
2020/06/24	1	79.20	4	78.50	78.30	-3	5,290	-0.06%
2020/06/23	1	78.30	0	0.00	77.90	1	5,423	0.02%
2020/06/22	2	78.10	0	0.00	78.30	2	5,525	0.04%
2020/06/18	1	76.80	0	0.00	77.00	1	5,675	0.02%
2020/06/16	6	76.88	7	77.20	77.00	-1	6,005	-0.02%
2020/06/12	1	75.70	3	75.50	75.70	-2	6,087	-0.03%
2020/06/11	1	77.80	4	78.33	77.20	-3	6,109	-0.05%
2020/06/10	0	0.00	15	77.03	77.20	-15	6,099	-0.25%
2020/06/09	1	76.30	3	76.60	75.80	-2	6,181	-0.03%
2020/06/08	5	75.10	1	75.00	75.80	4	6,305	0.06%
2020/06/05	0	0.00	1	73.90	74.40	-1	6,300	-0.02%
2020/06/04	1	73.60	1	73.60	73.60	0	6,361	0.00%
2020/06/03	1	73.50	3	73.33	73.40	-2	6,422	-0.03%
2020/06/02	0	0.00	1	74.60	73.20	-1	6,435	-0.02%
2020/06/01	3	73.23	3	73.03	73.40	0	6,440	0.00%
2020/05/29	0	0.00	1	71.80	73.50	-1	6,453	-0.02%
2020/05/26	3	71.63	1	71.70	71.20	2	6,514	0.03%
2020/05/25	0	0.00	5	71.20	71.50	-5	6,524	-0.08%
2020/05/15	4	70.55	1	69.90	70.10	3	6,724	0.04%
2020/05/14	14	74.35	15	73.10	71.70	-1	6,681	-0.01%
2020/05/13	6	72.02	0	0.00	72.80	6	6,547	0.09%
2020/05/12	0	0.00	5	70.10	70.80	-5	6,516	-0.08%
2020/05/11	4	70.38	0	0.00	70.20	4	6,516	0.06%
2020/05/08	5	71.20	1	71.20	70.40	4	6,544	0.06%
2020/05/07	3	70.27	1	69.70	69.80	2	6,537	0.03%
2020/05/06	0	0.00	1	70.20	69.30	-1	6,582	-0.02%
2020/05/05	4	70.05	3	69.40	69.30	1	6,624	0.02%
2020/05/04	0	0.00	1	67.30	69.50	-1	6,636	-0.02%
2020/04/30	0	0.00	4	69.80	69.90	-4	6,624	-0.06%
2020/04/29	1	68.10	0	0.00	68.60	1	6,573	0.02%
2020/04/28	2	67.90	1	68.20	68.40	1	6,512	0.02%
2020/04/27	0	0.00	2	67.95	67.60	-2	6,581	-0.03%
2020/04/24	1	66.70	0	0.00	66.80	1	6,522	0.02%
2020/04/23	5	67.52	4	67.28	67.30	1	6,469	0.02%
2020/04/22	1	66.10	0	0.00	67.50	1	6,486	0.02%
2020/04/21	0	0.00	1	66.80	66.50	-1	6,537	-0.02%
2020/04/20	1	68.10	0	0.00	68.00	1	6,663	0.02%
2020/04/17	2	69.60	2	68.20	68.20	0	6,683	0.00%
2020/04/16	2	67.85	4	67.68	67.70	-2	6,616	-0.03%
2020/04/15	3	67.13	10	67.96	68.00	-7	6,543	-0.11%
2020/04/14	9	65.49	5	65.46	65.50	4	6,409	0.06%
2020/04/13	4	62.95	9	62.94	63.00	-5	6,323	-0.08%
2020/04/10	14	62.86	7	62.84	62.90	7	6,302	0.11%
2020/04/09	6	62.13	3	62.00	62.40	3	6,216	0.05%
2020/04/08	2	61.20	0	0.00	61.60	2	6,163	0.03%
2020/04/07	3	60.17	2	60.45	61.20	1	6,065	0.02%
2020/04/01	1	59.00	0	0.00	58.90	1	6,190	0.02%
2020/03/31	6	58.93	5	59.30	59.30	1	6,153	0.02%
2020/03/30	3	58.37	0	0.00	58.60	3	6,083	0.05%
2020/03/27	0	0.00	9	60.50	60.50	-9	5,973	-0.15%
2020/03/26	2	57.80	4	59.10	59.00	-2	5,822	-0.03%
2020/03/25	15	59.17	1	60.00	59.00	14	5,718	0.24%
2020/03/20	17	59.79	17	59.94	58.90	0	5,750	0.00%
2020/03/19	2	58.05	1	58.10	57.60	1	5,614	0.02%
2020/03/13	5	65.58	10	66.66	70.00	-5	5,922	-0.08%
2020/03/12	5	70.70	0	0.00	71.40	5	5,974	0.08%
2020/03/11	1	71.50	1	71.20	71.80	0	6,038	0.00%
2020/03/09	1	73.40	0	0.00	72.90	1	6,726	0.01%
2020/03/06	0	0.00	2	74.70	74.50	-2	6,781	-0.03%
2020/03/05	5	75.40	5	75.10	75.10	0	6,804	0.00%
2020/03/04	0	0.00	2	74.40	74.70	-2	6,847	-0.03%
2020/03/03	2	75.30	3	75.23	75.10	-1	6,861	-0.01%
2020/03/02	1	73.20	3	74.07	74.00	-2	6,891	-0.03%
2020/02/27	1	74.50	1	74.10	74.20	0	7,119	0.00%
2020/02/26	3	74.10	0	0.00	74.90	3	7,176	0.04%
2020/02/25	2	75.50	2	74.00	75.30	0	7,200	0.00%
2020/02/24	9	74.89	2	74.90	74.00	7	7,139	0.10%
2020/02/21	2	78.10	0	0.00	78.40	2	6,994	0.03%
2020/02/17	0	0.00	1	78.30	78.30	-1	6,895	-0.01%
2020/02/14	1	79.10	1	79.00	79.00	0	6,821	0.00%
2020/02/13	7	78.79	7	78.90	78.80	0	6,802	0.00%
2020/02/12	0	0.00	0.6	78.40	78.50	-0.6	6,766	-0.01%
2020/02/11	1	76.90	0	0.00	77.00	1	6,714	0.01%
2020/02/10	3	76.80	2	77.60	76.90	1	6,668	0.01%
2020/02/07	2	77.75	3	77.83	77.70	-1	6,662	-0.02%
2020/02/06	0	0.00	1	78.90	78.90	-1	6,644	-0.02%
2020/02/05	1	76.10	1	77.50	76.50	0	6,663	0.00%
2020/02/04	1	77.40	2	77.25	76.80	-1	6,692	-0.01%
2020/02/03	0	0.00	3	74.60	74.50	-3	6,676	-0.04%
2020/01/31	1	75.50	0	0.00	75.20	1	6,658	0.02%
2020/01/30	1	76.70	2	75.50	75.00	-1	6,642	-0.02%
2020/01/20	3	79.60	0	0.00	79.30	3	6,534	0.05%
2020/01/17	5	79.80	4	79.60	79.60	1	6,488	0.02%
2020/01/16	1	80.40	1	80.00	80.10	0	6,522	0.00%
2020/01/15	2	82.05	4	81.38	81.00	-2	6,483	-0.03%
2020/01/14	4	81.13	15	82.29	83.10	-11	6,389	-0.17%
2020/01/13	4	78.75	0	0.00	79.80	4	6,228	0.06%
2020/01/10	1	77.40	0	0.00	77.50	1	6,176	0.02%
2020/01/09	0	0.00	1	77.70	77.50	-1	6,167	-0.02%
2020/01/07	0	0.00	3	77.57	77.40	-3	6,196	-0.05%
2020/01/02	16	78.97	0	0.00	78.80	16	6,067	0.26%
2019/12/30	4	80.83	3	80.90	80.20	1	6,024	0.02%
2019/12/27	7	80.29	12	80.67	80.00	-5	5,985	-0.08%
2019/12/26	0	0.00	2.8	78.06	78.10	-2.8	5,767	-0.05%
2019/12/25	0	78.30	0	0.00	78.30	0	5,805	0.00%
2019/12/24	2	76.65	0	0.00	76.40	2	5,900	0.03%
2019/12/20	0	0.00	1	77.20	77.20	-1	5,915	-0.02%
2019/12/19	2	77.80	2	78.20	77.70	0	5,892	0.00%
2019/12/18	2	79.80	0	0.00	78.70	2	5,851	0.03%
2019/12/17	0	0.00	1	77.60	78.60	-1	5,747	-0.02%
2019/12/16	1	77.00	5	77.70	77.30	-4	5,662	-0.07%
2019/12/13	2	77.00	2	77.35	77.00	0	5,630	0.00%
2019/12/12	6	77.12	4	76.98	77.00	2	5,505	0.04%
2019/12/11	5	76.22	3	76.93	77.40	2	5,432	0.04%
2019/12/10	3	76.23	3	77.20	76.00	0	5,289	0.00%
2019/12/09	4	77.03	1	77.10	76.70	3	5,178	0.06%
2019/12/06	6	78.17	2	79.50	77.90	4	5,055	0.08%
2019/12/05	9	80.76	4	81.18	79.60	5	4,882	0.10%
2019/12/04	10	77.32	7	76.87	76.20	3	4,564	0.07%
2019/12/03	2	72.65	8	73.44	73.10	-6	4,170	-0.14%
2019/12/02	0	0.00	1	69.90	70.70	-1	4,111	-0.02%
2019/11/28	0	0.00	1	72.10	72.40	-1	4,183	-0.02%
2019/11/27	1	71.70	0	0.00	71.10	1	4,140	0.02%
2019/11/26	1	71.90	6	71.02	72.00	-5	4,053	-0.12%
2019/11/22	0	0.00	8	67.86	68.00	-8	3,686	-0.22%
2019/11/21	0	0.00	1	66.00	66.70	-1	3,627	-0.03%
2019/11/19	0	0.00	11	66.69	66.50	-11	3,552	-0.31%
2019/11/18	16	66.27	0	0.00	66.30	16	3,548	0.45%
2019/11/15	5	65.60	0	0.00	66.60	5	3,539	0.14%
2019/11/14	1	63.90	1	64.10	64.20	0	3,508	0.00%
2019/11/11	0	0.00	10	64.20	64.10	-10	3,556	-0.28%
2019/11/08	2	65.10	0	0.00	64.90	2	3,567	0.06%
2019/11/07	0	0.00	1	66.00	65.60	-1	3,560	-0.03%
2019/11/06	2	66.90	0	0.00	66.70	2	3,561	0.06%
2019/11/05	2	67.35	1	66.70	66.50	1	3,557	0.03%
2019/11/04	9	67.30	7	67.23	67.40	2	3,522	0.06%
2019/11/01	0	0.00	8	65.50	65.20	-8	3,511	-0.23%
2019/10/31	1	64.20	2	63.90	65.20	-1	3,503	-0.03%
2019/10/30	1	64.00	0	0.00	64.10	1	3,493	0.03%
2019/10/28	5	64.70	0	0.00	65.00	5	3,626	0.14%
2019/10/25	0	0.00	5	64.80	64.30	-5	3,649	-0.14%
2019/10/24	1	64.30	5	64.50	64.70	-4	3,664	-0.11%
2019/10/23	1	62.80	0	0.00	62.60	1	3,661	0.03%
2019/10/22	8	63.41	0	0.00	63.50	8	3,697	0.22%
2019/10/18	1	63.00	0	0.00	63.00	1	3,868	0.03%
2019/10/16	2	64.40	13	64.69	64.60	-11	3,945	-0.28%
2019/10/15	11	62.87	0	0.00	63.50	11	3,920	0.28%
2019/10/08	0	0.00	5	62.10	62.40	-5	3,911	-0.13%
2019/10/04	5	61.40	0	0.00	60.90	5	3,892	0.13%
2019/10/03	2	61.30	0	0.00	61.20	2	3,875	0.05%
2019/10/02	1	62.00	1	62.40	62.40	0	3,857	0.00%
2019/10/01	6	61.87	2	61.90	62.00	4	3,890	0.10%
2019/09/27	6	63.63	0	0.00	62.70	6	3,858	0.16%
2019/09/26	0	0.00	3	66.60	66.40	-3	3,817	-0.08%
2019/09/25	3	65.87	2	65.70	66.20	1	3,860	0.03%
2019/09/24	1	67.60	0	0.00	66.80	1	3,866	0.03%
2019/09/23	1	66.80	5	66.90	67.60	-4	3,934	-0.10%
2019/09/19	5	68.52	3	68.50	68.20	2	4,038	0.05%
2019/09/18	3	67.40	4	68.28	68.60	-1	4,064	-0.02%
2019/09/17	1	66.00	0	0.00	66.00	1	3,970	0.03%
2019/09/12	0	0.00	1	66.10	65.60	-1	3,958	-0.03%
2019/09/10	1	65.00	3	64.67	65.00	-2	3,922	-0.05%
2019/09/09	2	66.30	0	0.00	65.80	2	3,870	0.05%
2019/09/06	0	0.00	1	65.80	66.10	-1	3,880	-0.03%
2019/09/05	0	0.00	3	65.00	64.90	-3	3,870	-0.08%
2019/09/03	1	64.90	0	0.00	64.50	1	3,948	0.03%
2019/08/30	1	64.00	1	64.00	64.00	0	3,876	0.00%
2019/08/27	0	0.00	6	63.10	63.30	-6	3,890	-0.15%
2019/08/26	0	0.00	16	62.50	62.80	-16	3,942	-0.41%
2019/08/23	3	62.10	0	0.00	62.40	3	4,003	0.07%
2019/08/19	1	62.70	1	61.90	62.20	0	4,223	0.00%
2019/08/16	0	0.00	2	62.20	62.70	-2	4,230	-0.05%
2019/08/14	11	62.05	0	0.00	61.50	11	4,382	0.25%
2019/08/05	1	61.60	0	0.00	61.90	1	4,559	0.02%
2019/08/02	0	0.00	2	63.90	64.00	-2	4,565	-0.04%
2019/07/29	0	0.00	3	64.50	64.50	-3	4,572	-0.07%
2019/07/24	0	0.00	2	65.15	64.50	-2	4,772	-0.04%
2019/07/23	0	0.00	3	64.57	64.50	-3	4,776	-0.06%
2019/07/22	0	0.00	1	62.90	63.10	-1	4,709	-0.02%
2019/07/19	4	62.53	3	62.47	62.00	1	4,718	0.02%
2019/07/18	1	61.90	0	0.00	61.50	1	4,680	0.02%
2019/07/17	7	61.90	5	61.70	61.40	2	4,725	0.04%
2019/07/16	5	62.90	6	63.05	62.70	-1	4,712	-0.02%
2019/07/15	5	61.60	0	0.00	61.80	5	4,829	0.10%
2019/07/10	2	61.05	0	0.00	61.00	2	4,947	0.04%
2019/07/08	2	60.35	0	0.00	60.30	2	4,976	0.04%
2019/07/05	1	60.50	0	0.00	60.30	1	5,037	0.02%
2019/07/04	1	61.80	1	61.60	61.20	0	5,038	0.00%
2019/07/03	1	64.10	0	0.00	64.60	1	5,088	0.02%
2019/07/02	0	0.00	1	67.00	65.80	-1	5,038	-0.02%
2019/07/01	1	66.20	1	66.60	66.90	0	5,027	0.00%
2019/06/28	0	0.00	1	66.30	65.20	-1	5,026	-0.02%
2019/06/27	0	0.00	1	66.00	66.00	-1	4,979	-0.02%
2019/06/25	0	0.00	1	65.00	65.20	-1	4,965	-0.02%
2019/06/20	2	63.00	0	0.00	63.00	2	5,040	0.04%
2019/06/19	0	0.00	15	63.17	63.00	-15	5,100	-0.29%
2019/06/14	5	61.20	0	0.00	60.60	5	5,173	0.10%
2019/06/06	1	58.60	0	0.00	58.20	1	5,167	0.02%
2019/06/04	5	59.22	0	0.00	59.00	5	5,295	0.09%
2019/05/31	3	59.40	4	58.70	60.30	-1	5,348	-0.02%
2019/05/30	1	57.10	0	0.00	57.00	1	5,346	0.02%
2019/05/24	0	0.00	1	60.10	60.20	-1	5,510	-0.02%
2019/05/23	0	0.00	1	60.80	60.80	-1	5,526	-0.02%
2019/05/22	2	61.30	0	0.00	60.70	2	5,571	0.04%
2019/05/21	6	59.43	0	0.00	60.00	6	5,621	0.11%
2019/05/20	1	62.50	0	0.00	62.60	1	5,604	0.02%
2019/05/17	2	62.60	0	0.00	63.00	2	5,733	0.03%
2019/05/15	5	64.30	0	0.00	64.20	5	6,056	0.08%
2019/05/10	0	0.00	5	64.84	64.00	-5	6,442	-0.08%
2019/05/09	5	63.82	0	0.00	63.70	5	6,526	0.08%
2019/05/08	1	65.90	0	0.00	66.00	1	6,569	0.02%
2019/05/07	0	0.00	8.4	66.36	66.20	-8.4	6,688	-0.13%
2019/05/06	3	63.97	0	0.00	64.60	3	6,704	0.04%
2019/05/03	7	64.83	0	0.00	65.00	7	6,627	0.11%
2019/05/02	4	66.18	0	0.00	65.70	4	6,505	0.06%
2019/04/26	2	68.90	2	68.00	68.00	0	6,423	0.00%
2019/04/22	0	0.00	1	68.70	68.90	-1	6,531	-0.02%
2019/04/19	0	0.00	2	70.30	69.20	-2	6,573	-0.03%
2019/04/18	0	0.00	11	69.50	69.20	-11	6,541	-0.17%
2019/04/17	5	68.20	3	68.37	68.70	2	6,513	0.03%
2019/04/16	5	67.90	0	0.00	68.00	5	6,516	0.08%
2019/04/12	0	0.00	1	67.70	67.20	-1	6,562	-0.02%
2019/04/11	0	0.00	3	67.73	67.00	-3	6,607	-0.05%
2019/04/10	1	66.30	2	66.30	67.20	-1	6,612	-0.02%
2019/04/09	2	67.75	20	67.70	67.70	-18	6,621	-0.27%
2019/04/02	0	0.00	10	68.00	68.40	-10	6,494	-0.15%
2019/04/01	16	66.92	1	67.00	67.00	15	6,446	0.23%
2019/03/29	0	0.00	10	66.20	66.50	-10	6,393	-0.16%
2019/03/28	10	65.35	1	65.80	65.20	9	6,393	0.14%
2019/03/27	1	67.90	0	0.00	67.00	1	6,318	0.02%
2019/03/26	1	68.50	0	0.00	67.90	1	6,378	0.02%
2019/03/22	26	67.04	32	68.06	68.20	-6	6,318	-0.09%
2019/03/21	1	66.30	1	66.20	66.50	0	6,247	0.00%
2019/03/20	12	65.60	2	66.45	65.50	10	6,264	0.16%
2019/03/19	0	0.00	4	65.73	65.50	-4	6,237	-0.06%
2019/03/18	2	65.10	0	0.00	65.40	2	6,202	0.03%
2019/03/15	7	65.86	2	66.15	65.80	5	6,164	0.08%
2019/03/13	3	66.70	1	66.50	66.50	2	6,209	0.03%
2019/03/12	1	65.90	0	0.00	66.30	1	6,251	0.02%
2019/03/11	1	65.70	0	0.00	65.50	1	6,188	0.02%
2019/03/08	11	67.45	0	0.00	66.80	11	6,157	0.18%
2019/03/07	0	0.00	10	70.00	68.50	-10	6,139	-0.16%
2019/03/06	0	0.00	1	69.90	70.20	-1	6,188	-0.02%
2019/03/04	3	71.97	2	69.30	70.00	1	6,218	0.02%
2019/02/27	1	67.30	1	67.90	69.30	0	6,111	0.00%
2019/02/26	1	70.00	15	69.23	68.20	-14	6,113	-0.23%
2019/02/22	2	65.30	0	0.00	65.60	2	5,926	0.03%
2019/02/20	7	66.87	0	0.00	66.00	7	5,869	0.12%
2019/02/19	1	65.60	0	0.00	66.90	1	5,805	0.02%
2019/02/18	11	69.50	11	67.40	67.40	0	5,713	0.00%
2019/02/15	5	67.00	0	0.00	65.50	5	5,557	0.09%
2019/02/14	6	64.30	5	65.50	66.10	1	5,437	0.02%
2019/02/13	3	63.07	0	0.00	62.70	3	5,202	0.06%
2019/02/12	2	63.75	0	0.00	63.50	2	5,100	0.04%
2019/02/11	1	64.20	0	0.00	65.10	1	5,035	0.02%
2019/01/30	0	0.00	7	66.80	66.60	-7	4,912	-0.14%
2019/01/29	11	64.26	1	64.70	64.40	10	4,837	0.21%
2019/01/28	1	64.90	2	64.20	64.50	-1	4,741	-0.02%
2019/01/23	0	0.00	1	61.20	61.70	-1	4,929	-0.02%
2019/01/22	5	61.20	6	61.10	61.00	-1	4,966	-0.02%
2019/01/21	0	0.00	10	60.30	60.30	-10	5,037	-0.20%
2019/01/18	3	59.50	13	59.52	60.00	-10	5,143	-0.19%
2019/01/16	0	0.00	2	58.45	58.50	-2	5,295	-0.04%
2019/01/15	4	57.35	0	0.00	58.00	4	5,279	0.08%
2019/01/10	5	56.60	0	0.00	56.30	5	5,053	0.10%
2019/01/09	5	58.10	0	0.00	58.00	5	5,009	0.10%
2019/01/04	5	57.20	0	0.00	57.40	5	5,013	0.10%
2019/01/03	5	59.70	0	0.00	59.60	5	5,023	0.10%
2019/01/02	5	62.90	15	62.87	63.00	-10	5,061	-0.20%
2018/12/27	7	61.27	0	0.00	60.70	7	5,078	0.14%
2018/12/21	3	62.70	6	62.82	62.50	-3	5,234	-0.06%
2018/12/20	4	62.65	4	63.65	62.50	0	5,219	0.00%
2018/12/19	11	64.62	3	65.37	64.00	8	5,204	0.15%
2018/12/18	4	63.50	5	63.28	63.70	-1	5,148	-0.02%
2018/12/13	12	63.20	7	61.53	61.30	5	5,236	0.10%
2018/12/07	0	0.00	5	59.90	58.10	-5	5,459	-0.09%
2018/12/06	5	59.30	0	0.00	58.10	5	5,453	0.09%
2018/11/29	2	64.65	12	65.63	64.40	-10	5,512	-0.18%
2018/11/28	0	0.00	3	65.80	64.80	-3	5,469	-0.05%
2018/11/21	1	61.10	1	60.00	61.40	0	5,619	0.00%
2018/11/14	2	60.30	0	0.00	59.90	2	5,766	0.03%
2018/11/09	1	60.60	1	59.80	59.90	0	5,796	0.00%
2018/11/06	1	62.00	1	60.90	62.20	0	5,779	0.00%
2018/11/05	1	60.40	1	60.20	61.90	0	5,828	0.00%
2018/11/01	8	58.99	8	58.91	59.30	0	6,096	0.00%
2018/10/31	3	56.60	3	57.27	57.00	0	6,033	0.00%
2018/10/30	0	0.00	1	51.50	52.90	-1	5,892	-0.02%
2018/10/26	1	49.40	0	0.00	49.90	1	5,844	0.02%
2018/10/25	1	50.80	2	50.70	49.50	-1	5,769	-0.02%
2018/10/24	1	54.00	0	0.00	55.00	1	5,665	0.02%
2018/10/19	4	57.18	8	58.83	59.70	-4	5,642	-0.07%
2018/10/18	6	58.12	3	57.20	57.20	3	5,681	0.05%
2018/10/17	6	60.15	6	60.22	59.80	0	5,735	0.00%
2018/10/16	3	57.30	0	0.00	55.70	3	5,704	0.05%
2018/10/15	5	57.80	0	0.00	57.30	5	5,687	0.09%
2018/10/12	3	54.60	5	54.80	57.30	-2	5,717	-0.03%
2018/10/09	5	59.90	5	60.50	60.00	0	5,686	0.00%
2018/10/05	7	62.09	5	62.80	62.80	2	5,535	0.04%
2018/09/12	1	61.70	0	0.00	61.70	1	5,295	0.02%
2018/09/10	2	66.15	0.2	65.10	64.70	1.8	5,271	0.03%
2018/09/04	1	74.40	0	0.00	74.00	1	5,571	0.02%
2018/08/30	6.2	74.45	1	73.30	73.60	5.2	5,551	0.09%
2018/08/28	0	0.00	3	75.43	76.00	-3	5,378	-0.06%
2018/08/27	2	72.25	1	74.00	74.00	1	5,327	0.02%
2018/08/24	1	72.00	0	0.00	70.80	1	5,337	0.02%
2018/08/22	2	73.50	0	0.00	74.10	2	5,362	0.04%
2018/08/21	1	75.60	1	75.60	76.20	0	5,358	0.00%
2018/08/20	1	73.00	0.1	73.00	73.00	0.9	5,379	0.02%
2018/08/10	1	81.80	1	82.50	82.30	0	5,200	0.00%
2018/08/09	2.1	81.06	4	81.63	81.50	-1.9	5,075	-0.04%
2018/08/08	6	79.90	4.4	81.04	83.10	1.7	4,918	0.03%
2018/08/03	0	0.00	1	77.00	77.00	-1	4,591	-0.02%
2018/08/01	0	0.00	1	78.00	77.60	-1	4,507	-0.02%
2018/07/31	3	77.70	3	77.40	78.00	0	4,434	0.00%
2018/07/30	0	0.00	1	76.10	77.20	-1	4,391	-0.02%
2018/07/24	1	74.60	1	71.60	73.70	0	4,246	0.00%
2018/07/23	1	70.10	1	72.40	70.10	0	4,160	0.00%
2018/07/20	1	70.80	0	0.00	70.50	1	4,128	0.02%
2018/07/19	10	69.80	12	70.63	70.90	-2	4,112	-0.05%
2018/07/18	8	69.29	6	69.17	69.00	2	4,088	0.05%
2018/07/16	0	0.00	1	69.70	69.50	-1	4,021	-0.02%
2018/07/13	0	0.00	1	68.70	68.70	-1	4,022	-0.02%
2018/07/09	0	0.00	1	66.30	68.00	-1	3,927	-0.03%
2018/07/06	2	64.65	0	0.00	64.50	2	3,900	0.05%
2018/07/04	0	0.00	22	69.00	69.00	-22	3,883	-0.57%
2018/07/03	1	69.00	0	0.00	69.00	1	3,887	0.03%
2018/06/29	0	0.00	1	69.10	69.80	-1	3,866	-0.03%
2018/06/28	1	67.90	0	0.00	68.20	1	3,921	0.03%
2018/06/26	0	0.00	4	69.70	70.00	-4	4,039	-0.10%
2018/06/25	1	67.40	0	0.00	69.00	1	4,044	0.02%
2018/06/22	1	66.70	0	0.00	68.50	1	4,093	0.02%
2018/06/19	0	0.00	1	68.00	66.00	-1	3,962	-0.03%
2018/06/14	1	69.30	0	0.00	70.00	1	3,758	0.03%
2018/06/13	1	71.40	2	70.30	70.40	-1	3,608	-0.03%
2018/06/12	2	68.40	0	0.00	67.20	2	3,365	0.06%
2018/06/11	1	71.50	2	70.30	69.70	-1	3,296	-0.03%
2018/06/07	0	0.00	1	66.80	66.80	-1	3,177	-0.03%
2018/06/06	3	65.53	0	0.00	65.70	3	3,178	0.09%
2018/06/04	0	0.00	2	65.00	64.90	-2	3,194	-0.06%
2018/06/01	3	66.40	2	67.30	65.10	1	3,180	0.03%
2018/05/28	2	64.80	1	64.60	64.80	1	3,006	0.03%
2018/05/22	1	63.90	0	0.00	63.50	1	2,973	0.03%
2018/05/15	0	0.00	2	62.90	62.40	-2	3,198	-0.06%
2018/04/24	0	0.00	1	60.90	60.60	-1	3,501	-0.03%
2018/04/13	1	63.40	0	0.00	63.40	1	3,719	0.03%
2018/04/09	1	64.10	1	63.90	63.50	0	3,787	0.00%
2018/04/03	1	63.70	3	64.33	64.40	-2	3,800	-0.05%
2018/04/02	2	65.90	4	65.85	65.10	-2	3,775	-0.05%
2018/03/31	2	67.60	1	67.40	67.00	1	3,746	0.03%
2018/03/30	6	66.98	4	66.45	66.90	2	3,619	0.06%
2018/03/29	1	64.00	0	0.00	63.50	1	3,427	0.03%
2018/03/28	5	64.60	1	64.40	64.10	4	3,421	0.12%
2018/03/27	1	64.90	1	65.00	64.70	0	3,391	0.00%
2018/03/06	2	62.40	3	62.47	62.50	-1	3,753	-0.03%
2018/03/02	1	60.00	0	0.00	60.50	1	3,843	0.03%
2018/03/01	1	61.10	0	0.00	61.20	1	3,863	0.03%
2018/02/08	0	0.00	2	62.20	61.60	-2	4,361	-0.05%
2018/02/06	3	59.20	0	0.00	60.20	3	4,368	0.07%
2018/02/01	0	0.00	1	65.30	64.60	-1	4,342	-0.02%
2018/01/30	0	0.00	0.1	64.80	64.80	-0.1	4,403	0.00%
2018/01/29	0	0.00	7	64.13	64.40	-7	4,390	-0.16%
2018/01/26	7	62.63	0	0.00	63.70	7	4,362	0.16%
2018/01/24	1	65.80	0	0.00	66.00	1	4,275	0.02%
2018/01/19	3	68.67	14	67.94	68.10	-11	4,250	-0.26%
2018/01/18	11	67.71	0	0.00	67.60	11	4,189	0.26%
2018/01/17	0.6	67.80	5	66.80	68.00	-4.4	4,085	-0.11%
2018/01/12	5	62.50	0	0.00	62.50	5	3,778	0.13%
2018/01/11	10	63.00	11	62.99	63.20	-1	3,772	-0.03%
2018/01/05	1	65.30	0	0.00	64.80	1	3,703	0.03%
2018/01/04	2	64.20	4	65.78	66.00	-2	3,654	-0.05%