世界 (5347)-永豐金-彰化券商分點個股進出

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
101.0
漲跌
▲2.1
漲幅
+2.12%
成交量
14,385張
產業
上櫃半導體類股
1086人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世界 (5347)籌碼相關－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/05/22	7.1	100.23	12	101.71	101.00	-4.9	15,393	-0.03%
2024/05/21	1	98.20	6	98.83	98.90	-5	15,219	-0.03%
2024/05/20	0	0.00	3	98.60	98.90	-3	15,157	-0.02%
2024/05/17	6	97.17	102	97.43	98.20	-96	15,014	-0.64%	大賣/
2024/05/16	3	93.43	47	95.01	96.00	-44	14,829	-0.30%
2024/05/15	5	92.50	2	93.05	92.10	3	14,586	0.02%
2024/05/14	0	92.40	0	0.00	92.10	0	14,614	0.00%
2024/05/13	0	0.00	1.2	92.00	92.90	-1.2	14,693	-0.01%
2024/05/10	1	90.10	3	91.07	92.00	-2	14,685	-0.01%
2024/05/09	3	89.27	5	89.60	89.10	-2	14,594	-0.01%
2024/05/08	2	91.75	0	0.00	91.00	2	14,585	0.01%
2024/05/07	0	0.00	2	92.75	93.20	-2	14,477	-0.01%
2024/05/06	0	0.00	1	92.30	92.10	-1	14,391	-0.01%
2024/05/03	21	92.58	0.2	92.30	92.80	20.9	14,275	0.15%
2024/05/02	5	92.02	55.2	92.99	93.90	-50.2	14,054	-0.36%
2024/04/30	9.2	86.68	0	87.00	86.00	9.1	13,191	0.07%
2024/04/29	0	0.00	25	87.27	88.60	-25	13,068	-0.19%
2024/04/26	2	83.40	1	83.00	83.00	1	12,848	0.01%
2024/04/25	1	83.70	0	0.00	83.30	1	13,003	0.01%
2024/04/24	2	83.10	11	83.96	85.40	-9	13,050	-0.07%
2024/04/23	0	0.00	1	82.00	82.30	-1	12,963	-0.01%
2024/04/22	3.1	80.22	0	0.00	81.20	3.1	12,978	0.02%
2024/04/19	9	82.36	1	82.00	81.20	8	12,842	0.06%
2024/04/18	0	0.00	2	86.10	86.30	-2	12,613	-0.02%
2024/04/17	1	83.80	8	84.16	84.70	-7	12,497	-0.06%
2024/04/16	10	83.29	1	83.90	83.10	9	12,400	0.07%
2024/04/15	9	85.01	1	84.20	84.90	8	12,279	0.07%
2024/04/12	3	88.00	3	87.70	87.70	0	12,146	0.00%
2024/04/11	5	87.80	2.4	87.51	88.00	2.6	12,086	0.02%
2024/04/10	1	87.10	0	0.00	86.90	1	11,971	0.01%
2024/04/09	2	87.70	3	87.63	87.10	-1	11,937	-0.01%
2024/04/08	0	0.00	5	85.80	86.10	-5	11,879	-0.04%
2024/04/03	3.1	84.81	0	0.00	85.00	3.1	11,878	0.03%
2024/04/02	1.1	85.40	1	85.50	84.80	0.1	11,948	0.00%
2024/04/01	4.1	84.74	1	85.00	84.60	3.1	12,193	0.03%
2024/03/29	6	84.83	4	85.38	85.50	2	12,083	0.02%
2024/03/28	8.1	85.77	1	85.70	84.80	7.1	11,766	0.06%
2024/03/27	1	85.00	1	86.20	86.20	0	11,713	0.00%
2024/03/26	14.1	84.84	7	86.09	85.10	7.1	11,645	0.06%
2024/03/25	30	86.23	3	85.80	86.30	27	11,427	0.24%
2024/03/22	39.2	88.00	3	87.37	87.90	36.2	11,365	0.32%
2024/03/21	13.1	90.08	16	89.99	89.80	-3	10,946	-0.03%
2024/03/20	30	89.94	6	89.45	89.70	24	10,714	0.22%
2024/03/19	33	89.95	34.3	88.67	90.80	-1.3	10,121	-0.01%
2024/03/18	6.1	85.10	9.1	85.20	84.80	-3	9,386	-0.03%
2024/03/15	12	83.33	10	83.78	83.90	2	9,116	0.02%
2024/03/14	6	82.22	6	82.63	82.40	0	8,838	0.00%
2024/03/13	20.1	83.73	76	84.03	82.70	-56	8,627	-0.65%
2024/03/12	31	78.99	63.7	79.64	81.20	-32.7	7,739	-0.42%
2024/03/11	2	73.50	1	73.80	73.90	1	7,115	0.01%
2024/03/08	4	75.28	9	75.59	74.20	-5	7,449	-0.07%
2024/03/07	1	72.80	2	73.00	73.10	-1	7,395	-0.01%
2024/03/06	2	72.30	0	0.00	72.80	2	7,738	0.03%
2024/03/05	1	73.50	0	0.00	72.60	1	8,252	0.01%
2024/03/01	2	73.10	1.1	72.91	72.60	0.9	9,179	0.01%
2024/02/29	2.2	71.66	0	0.00	72.20	2.2	9,902	0.02%
2024/02/27	1	72.00	0	0.00	72.00	1	10,878	0.01%
2024/02/26	2	72.41	0	0.00	72.20	2	11,785	0.02%
2024/02/23	4	73.43	1	73.80	72.90	3	12,337	0.02%
2024/02/22	0	0.00	2	73.90	73.80	-2	12,910	-0.02%
2024/02/21	5.2	73.72	0	0.00	73.50	5.2	13,364	0.04%
2024/02/20	2	74.45	1	74.80	74.30	1	13,533	0.01%
2024/02/19	3	75.03	1	75.40	75.30	2	13,646	0.01%
2024/02/16	3	74.53	2	74.50	74.80	1	13,746	0.01%
2024/02/15	3	73.63	0	0.00	73.90	3	13,852	0.02%
2024/02/05	11	72.75	4	73.25	73.50	7	13,811	0.05%
2024/02/02	5	72.86	0	73.80	72.60	5	13,767	0.04%
2024/02/01	1	72.80	0	0.00	72.50	1	14,010	0.01%
2024/01/31	4	73.47	3	73.80	73.50	1	14,280	0.01%
2024/01/30	3	73.48	0	0.00	73.10	3	14,228	0.02%
2024/01/26	2	75.25	0	0.00	74.80	2	14,319	0.01%
2024/01/25	5	76.10	1	76.20	76.30	4	14,328	0.03%
2024/01/24	1	74.10	6	74.57	75.00	-5	14,305	-0.03%
2024/01/23	0	0.00	1	74.90	74.90	-1	14,351	-0.01%
2024/01/22	2	74.05	0.4	73.50	73.50	1.6	14,345	0.01%
2024/01/19	2	74.60	1	75.20	74.40	1	14,281	0.01%
2024/01/18	11.1	74.02	11	72.70	72.70	0.1	14,140	0.00%
2024/01/17	6	73.74	0	0.00	73.90	6	14,076	0.04%
2024/01/16	1	76.24	0	0.00	76.00	1	13,957	0.01%
2024/01/15	2	77.80	0	0.00	77.80	2	13,883	0.01%
2024/01/12	2	77.85	0	0.00	77.50	2	13,946	0.01%
2024/01/11	1	78.70	1	79.30	79.40	0	13,921	0.00%
2024/01/10	0	0.00	1	78.70	79.10	-1	14,007	-0.01%
2024/01/08	0	78.90	0	0.00	78.10	0	14,142	0.00%
2024/01/05	1	78.70	2	79.65	78.60	-1	14,333	-0.01%
2024/01/04	1	78.30	0	0.00	78.50	1	14,439	0.01%
2024/01/03	1	78.10	0	0.00	78.30	1	14,488	0.01%
2024/01/02	4	79.85	2	81.35	79.70	2	14,447	0.01%
2023/12/29	0	0.00	2	81.40	81.50	-2	14,443	-0.01%
2023/12/28	3	81.00	4	81.05	81.10	-1	14,403	-0.01%
2023/12/27	13	80.05	4	80.28	81.00	9	14,295	0.06%
2023/12/25	0	0.00	6	78.22	78.00	-6	14,090	-0.04%
2023/12/21	1	77.70	0	0.00	77.40	1	14,130	0.01%
2023/12/20	0	0.00	3	78.03	78.20	-3	14,140	-0.02%
2023/12/19	7.2	76.93	0	0.00	77.20	7.2	14,108	0.05%
2023/12/18	2	78.60	1	78.80	78.90	1	13,998	0.01%
2023/12/15	1	79.50	0	0.00	79.80	1	13,984	0.01%
2023/12/14	3	79.77	1	80.00	80.00	2	13,921	0.01%
2023/12/13	1	79.10	3	80.03	79.40	-2	13,861	-0.01%
2023/12/12	1	78.90	5.1	79.16	79.60	-4.1	13,775	-0.03%
2023/12/11	2	79.00	5	79.02	78.60	-3	13,729	-0.02%
2023/12/08	1	78.50	1.1	78.89	78.70	-0.1	13,717	0.00%
2023/12/07	6	78.27	2	77.95	77.70	4	13,677	0.03%
2023/12/06	6	77.97	1	78.00	77.50	5	13,573	0.04%
2023/12/05	10	78.46	1	77.91	77.80	9	13,430	0.07%
2023/12/04	0	0.00	3	80.73	80.90	-3	13,054	-0.02%
2023/12/01	19	78.91	9	78.93	78.90	10	12,759	0.08%
2023/11/30	4	80.20	2	80.45	79.80	2	12,367	0.02%
2023/11/29	6	80.72	0	0.00	79.50	6	11,940	0.05%
2023/11/28	4	80.23	1.2	80.13	79.10	2.8	11,527	0.02%
2023/11/27	11	81.19	5	81.34	79.70	6	11,025	0.05%
2023/11/24	11	86.59	36	86.61	85.50	-25	10,300	-0.24%
2023/11/23	17	85.09	53.4	83.97	83.40	-36.4	9,265	-0.39%
2023/11/22	28	81.26	12.3	80.85	81.10	15.7	8,342	0.19%
2023/11/21	6	78.93	10.1	80.06	78.70	-4.1	7,853	-0.05%
2023/11/20	1	76.60	16.1	77.10	78.00	-15.1	7,333	-0.21%
2023/11/17	1	73.40	5.2	73.71	73.80	-4.2	6,902	-0.06%
2023/11/16	0	0.00	5.3	72.35	72.90	-5.3	6,770	-0.08%
2023/11/15	0.1	71.30	4	71.45	71.60	-3.9	6,740	-0.06%
2023/11/14	0	0.00	15	70.75	71.20	-15	6,718	-0.22%
2023/11/13	7	68.83	1	68.80	68.90	6	6,563	0.09%
2023/11/10	4.1	67.90	0	0.00	68.10	4.1	6,522	0.06%
2023/11/09	14.5	68.35	2	68.25	67.50	12.5	6,437	0.19%
2023/11/08	12.2	69.15	2	70.05	69.70	10.2	6,160	0.17%
2023/11/07	1	72.51	1	73.00	72.70	0	5,856	0.00%
2023/11/06	5	73.26	4	73.28	73.10	1	5,914	0.02%
2023/11/03	6	71.57	0	0.00	72.20	6	5,838	0.10%
2023/11/02	0.1	72.79	8	72.76	72.90	-7.9	5,827	-0.14%
2023/11/01	0	0.00	2	71.45	71.60	-2	5,822	-0.03%
2023/10/31	2	70.20	0	0.00	70.10	2	5,846	0.03%
2023/10/30	5	70.42	0	0.00	70.40	5	5,916	0.08%
2023/10/26	5	71.82	1	72.00	71.30	4	5,970	0.07%
2023/10/25	3.1	72.74	5	73.62	74.40	-1.9	5,918	-0.03%
2023/10/24	2	72.60	0	0.00	72.80	2	5,896	0.03%
2023/10/23	1	73.60	0	0.00	73.00	1	5,894	0.02%
2023/10/19	0	0.00	1	74.80	74.50	-1	5,914	-0.02%
2023/10/18	0	74.20	0	0.00	74.00	0	5,959	0.00%
2023/10/17	1	74.30	9	75.26	74.50	-8	5,934	-0.13%
2023/10/16	6	73.04	0	0.00	72.70	6	5,903	0.10%
2023/10/13	2	75.25	15	75.45	75.40	-13	5,828	-0.22%
2023/10/12	1	72.40	17	72.81	74.20	-16	5,629	-0.28%
2023/10/11	2.1	70.46	2	71.35	70.80	0.1	5,533	0.00%
2023/10/06	3.1	70.84	0	0.00	70.70	3.1	5,485	0.06%
2023/10/05	4	70.78	9	71.32	71.90	-5	5,494	-0.09%
2023/10/04	14	70.10	20	69.55	70.00	-6	5,403	-0.11%
2023/10/03	1	69.00	0	0.00	69.10	1	5,410	0.02%
2023/09/27	3	67.47	2	67.95	67.80	1	5,594	0.02%
2023/09/26	4.1	68.34	1	68.00	68.00	3.1	5,588	0.05%
2023/09/21	0	0.00	1	69.60	69.60	-1	5,642	-0.02%
2023/09/20	2	70.05	0.1	70.90	69.30	2	5,655	0.03%
2023/09/19	2	70.70	0.1	70.80	70.40	1.9	5,661	0.03%
2023/09/18	0	0.00	0.1	71.80	71.20	-0.1	5,684	0.00%
2023/09/15	1	72.00	0	0.00	72.00	1	5,699	0.02%
2023/09/14	2	71.70	1	72.00	71.80	1	5,719	0.02%
2023/09/13	5	71.22	1	72.30	71.40	4	5,692	0.07%
2023/09/12	0	0.00	4	70.95	71.30	-4	5,705	-0.07%
2023/09/11	1.1	69.28	1	68.50	68.90	0.1	5,652	0.00%
2023/09/08	2	69.20	0	0.00	69.20	2	5,650	0.04%
2023/09/07	3	70.40	0	0.00	69.90	3	5,671	0.05%
2023/09/05	1	69.80	1	70.30	70.50	0	5,616	0.00%
2023/09/04	1	71.20	2.1	70.78	70.80	-1.1	5,597	-0.02%
2023/09/01	0	0.00	4	69.53	69.60	-4	5,535	-0.07%
2023/08/31	2	68.65	0	0.00	68.30	2	5,478	0.04%
2023/08/30	1	69.00	1	69.30	69.20	0	5,435	0.00%
2023/08/29	0.1	68.60	1	68.70	68.50	-0.9	5,443	-0.02%
2023/08/25	10	67.26	8	67.10	67.80	2	5,384	0.04%
2023/08/24	0	0.00	2	68.90	68.80	-2	5,302	-0.04%
2023/08/23	1	68.60	0	0.00	68.40	1	5,261	0.02%
2023/08/22	1	68.50	2	68.65	68.50	-1	5,304	-0.02%
2023/08/21	6	69.30	1	68.50	68.70	5	5,228	0.10%
2023/08/18	3	70.97	0	0.00	70.40	3	5,102	0.06%
2023/08/17	1	71.10	0	0.00	71.30	1	4,993	0.02%
2023/08/15	0	0.00	0.1	72.80	71.80	-0.1	4,949	0.00%
2023/08/14	1	72.30	1	72.00	72.00	0	4,985	0.00%
2023/08/11	10	72.96	22.3	72.62	72.60	-12.3	4,947	-0.25%
2023/08/10	1	72.50	1	73.90	74.00	0	4,956	0.00%
2023/08/09	2	74.35	0	0.00	74.30	2	4,846	0.04%
2023/08/08	2	74.60	3	75.23	74.60	-1	4,848	-0.02%
2023/08/07	1	74.60	11	75.41	75.80	-10	4,785	-0.21%
2023/08/02	7	76.40	1	76.30	75.70	6	4,685	0.13%
2023/08/01	0	0.00	6	78.60	78.40	-6	4,539	-0.13%
2023/07/31	0	0.00	4	77.10	77.30	-4	4,481	-0.09%
2023/07/28	2	77.10	0.2	77.80	77.20	1.8	4,496	0.04%
2023/07/27	1	76.60	2	76.45	76.70	-1	4,521	-0.02%
2023/07/26	25.1	76.57	0	0.00	75.60	25.1	4,515	0.55%
2023/07/25	4.1	77.13	0	0.00	77.00	4.1	4,505	0.09%
2023/07/24	0.3	77.14	0.2	77.70	77.60	0.1	4,472	0.00%
2023/07/21	7	77.94	1	78.20	78.00	6	4,464	0.13%
2023/07/20	5	79.84	1	80.70	80.20	4	4,399	0.09%
2023/07/19	2.1	80.41	0	0.00	80.00	2.1	4,371	0.05%
2023/07/17	5	81.16	4	81.58	81.30	1	4,426	0.02%
2023/07/14	0	0.00	4	81.75	80.80	-4	4,500	-0.09%
2023/07/13	6	79.63	1	79.10	79.70	5	4,465	0.11%
2023/07/12	11	80.04	0	0.00	80.00	11	4,442	0.25%
2023/07/11	5	81.40	0	0.00	81.60	5	4,422	0.11%
2023/07/10	16.3	81.08	4	80.00	80.00	12.3	4,428	0.28%
2023/07/07	7	81.46	0	0.00	80.50	7	4,407	0.16%
2023/07/06	6	82.55	2	83.55	83.50	4	4,317	0.09%
2023/07/05	7	84.11	4	84.05	83.70	3	4,229	0.07%
2023/07/04	9	88.10	0	0.00	88.30	9	4,126	0.22%
2023/07/03	14	88.61	1	88.10	87.70	13	4,090	0.32%
2023/06/30	10	87.18	4	88.03	88.00	6	4,064	0.15%
2023/06/29	4	86.30	0	0.00	86.10	4	4,041	0.10%
2023/06/28	7	86.67	0	0.00	86.20	7	4,087	0.17%
2023/06/27	2	87.10	0	0.00	87.00	2	4,096	0.05%
2023/06/26	12	87.85	0	0.00	87.00	12	4,165	0.29%
2023/06/21	7.1	88.59	0	0.00	88.20	7.1	4,186	0.17%
2023/06/20	6	88.55	0	0.00	88.10	6	4,293	0.14%
2023/06/19	15.1	89.64	0	0.00	89.30	15.1	4,273	0.35%
2023/06/16	5	91.04	0	0.00	90.30	5	4,285	0.12%
2023/06/15	0	0.00	0.1	92.90	92.90	-0.1	4,260	0.00%
2023/06/14	0	0.00	6	93.15	92.90	-6	4,374	-0.14%
2023/06/13	3	93.80	0	0.00	92.50	3	4,360	0.07%
2023/06/12	0	0.00	1	94.00	93.00	-1	4,330	-0.02%
2023/06/09	1	93.40	1	94.00	93.40	0	4,346	0.00%
2023/06/08	6	93.57	0	0.00	93.00	6	4,341	0.14%
2023/06/07	0	0.00	16	94.39	94.80	-16	4,381	-0.37%
2023/06/06	11	91.71	0	0.00	91.30	11	4,377	0.25%
2023/06/05	4	92.75	8	92.80	92.70	-4	4,373	-0.09%
2023/06/02	5	91.50	0	0.00	91.90	5	4,363	0.11%
2023/06/01	2	92.00	0	0.00	91.60	2	4,368	0.05%
2023/05/30	0	0.00	1	94.40	93.80	-1	4,393	-0.02%
2023/05/29	1	94.90	0	0.00	94.10	1	4,419	0.02%
2023/05/26	8	92.59	13	92.87	92.80	-5	4,503	-0.11%
2023/05/25	0	0.00	3	90.30	90.40	-3	4,492	-0.07%
2023/05/24	1	90.00	1	91.00	90.20	0	4,683	0.00%
2023/05/22	1	89.50	0	0.00	89.50	1	4,825	0.02%
2023/05/19	1	90.10	0	0.00	89.80	1	4,853	0.02%
2023/05/18	1	90.70	1	91.20	90.80	0	4,914	0.00%
2023/05/17	2	90.05	2	90.70	90.20	0	5,066	0.00%
2023/05/16	1	90.30	1	91.30	90.30	0	5,100	0.00%
2023/05/11	0	0.00	1	90.00	90.00	-1	5,359	-0.02%
2023/05/09	0	0.00	0.1	90.00	90.00	-0.1	5,507	0.00%
2023/05/05	0	0.00	1	89.80	89.70	-1	5,685	-0.02%
2023/05/04	2	88.15	1	88.30	89.30	1	5,810	0.02%
2023/05/02	0	0.00	2.1	87.31	87.50	-2.1	6,204	-0.03%
2023/04/27	2	85.70	0	0.00	85.60	2	6,575	0.03%
2023/04/26	3	85.13	2	85.40	85.50	1	6,624	0.02%
2023/04/25	1.1	88.36	0	0.00	87.00	1.1	6,709	0.02%
2023/04/24	4	88.85	0	0.00	88.90	4	6,824	0.06%
2023/04/21	3	90.57	1	90.60	90.20	2	6,869	0.03%
2023/04/20	0	0.00	1	91.00	90.30	-1	6,978	-0.01%
2023/04/19	7	91.77	3	93.70	90.90	4	7,214	0.06%
2023/04/18	2	93.00	0	0.00	92.10	2	7,596	0.03%
2023/04/17	3.2	93.46	0	0.00	93.80	3.2	7,735	0.04%
2023/04/11	1	95.00	1	94.90	94.90	0	7,706	0.00%
2023/03/31	10	97.00	1	97.30	96.90	9	7,782	0.12%
2023/03/29	8	96.04	5	95.70	96.00	3	7,814	0.04%
2023/03/28	0	0.00	1	98.60	98.90	-1	7,825	-0.01%
2023/03/27	1	99.10	9	99.70	99.00	-8	7,922	-0.10%
2023/03/24	1	99.10	0	0.00	98.50	1	7,889	0.01%
2023/03/23	1	97.90	6	97.82	98.00	-5	7,842	-0.06%
2023/03/17	1	94.90	6	94.15	95.90	-5	7,928	-0.06%
2023/03/15	1	92.70	0	0.00	91.50	1	7,893	0.01%
2023/03/14	1	90.90	1	91.70	91.00	0	7,937	0.00%
2023/03/13	2	91.60	1	90.90	92.50	1	7,947	0.01%
2023/03/10	2	92.00	0	0.00	91.70	2	7,997	0.03%
2023/03/09	3	94.27	0	0.00	93.90	3	8,118	0.04%
2023/03/08	0	0.00	2	95.05	94.80	-2	8,138	-0.02%
2023/03/07	2	94.10	2	94.85	94.40	0	8,131	0.00%
2023/03/06	1	92.90	9.2	94.30	94.30	-8.2	8,136	-0.10%
2023/03/03	2	92.90	0	0.00	91.60	2	8,105	0.02%
2023/03/02	2	92.30	1	92.40	92.60	1	8,090	0.01%
2023/03/01	2	90.35	3	92.33	93.40	-1	8,175	-0.01%
2023/02/24	10	94.05	6	94.42	92.50	4	8,181	0.05%
2023/02/23	0	0.00	5	93.52	93.40	-5	8,204	-0.06%
2023/02/22	5.1	90.85	1	91.80	91.70	4.1	8,356	0.05%
2023/02/21	2	94.90	3	94.77	95.00	-1	8,345	-0.01%
2023/02/20	2	93.25	0	0.00	93.50	2	8,479	0.02%
2023/02/17	2.1	92.10	0	0.00	92.40	2.1	8,752	0.02%
2023/02/15	7.1	94.35	1	94.10	92.40	6.1	9,097	0.07%
2023/02/14	1	96.90	3	97.50	97.20	-2	9,016	-0.02%
2023/02/13	4	96.15	2	95.20	96.80	2	9,109	0.02%
2023/02/10	3	97.83	8.2	98.05	98.70	-5.2	9,040	-0.06%
2023/02/09	2	95.55	0	0.00	95.50	2	8,938	0.02%
2023/02/08	2	97.25	2	96.40	95.70	0	8,956	0.00%
2023/02/07	1	95.30	0	0.00	95.30	1	8,863	0.01%
2023/02/06	2	94.55	0	0.00	93.60	2	9,066	0.02%
2023/02/03	1	96.00	1	96.70	96.60	0	9,038	0.00%
2023/02/02	1	97.00	4	97.55	96.80	-3	9,008	-0.03%
2023/02/01	2	97.15	1	98.10	97.20	1	8,912	0.01%
2023/01/31	8	98.43	5	99.03	99.70	3	8,795	0.03%
2023/01/30	0	0.00	27	97.69	101.00	-27	8,464	-0.32%
2023/01/17	2	91.00	4	91.85	92.00	-2	8,194	-0.02%
2023/01/16	1	89.40	0	0.00	89.30	1	8,114	0.01%
2023/01/13	7	91.14	5	88.60	88.20	2	8,124	0.02%
2023/01/12	8	90.38	7	90.03	90.00	1	8,014	0.01%
2023/01/11	2	91.65	0.1	92.45	92.60	1.9	7,883	0.02%
2023/01/10	0	0.00	4	92.15	91.70	-4	7,836	-0.05%
2023/01/09	4	92.58	8	92.53	93.40	-4	7,676	-0.05%
2023/01/06	9	90.14	13	89.62	90.80	-4	7,420	-0.05%
2023/01/05	3	84.20	4	84.15	84.80	-1	6,972	-0.01%
2023/01/03	0	0.00	2	78.30	80.00	-2	6,966	-0.03%
2022/12/30	0	0.00	6	78.50	77.50	-6	6,966	-0.09%
2022/12/29	8	77.48	0	0.00	77.80	8	6,994	0.11%
2022/12/28	1	78.40	3	78.70	77.80	-2	7,004	-0.03%
2022/12/26	3	80.10	3	80.41	80.40	0	6,977	0.00%
2022/12/23	3	81.40	0	0.00	81.50	3	7,006	0.04%
2022/12/22	0	0.00	3	83.20	82.90	-3	7,051	-0.04%
2022/12/20	2	84.15	1	81.60	81.30	1	7,064	0.01%
2022/12/19	1	82.00	4	84.03	84.60	-3	7,070	-0.04%
2022/12/16	3	82.90	1	80.90	82.30	2	6,965	0.03%
2022/12/14	1	83.20	0	0.00	83.50	1	7,154	0.01%
2022/12/12	7	82.69	7	81.34	83.90	0	7,001	0.00%
2022/12/09	0.1	83.10	0.1	83.50	83.20	0	6,948	0.00%
2022/12/08	0	0.00	8	82.80	82.90	-8	6,914	-0.12%
2022/12/07	4	84.70	0	0.00	83.30	4	6,902	0.06%
2022/12/06	0.1	85.00	0	0.00	84.80	0.1	6,881	0.00%
2022/12/05	0	0.00	1	88.20	86.50	-1	6,886	-0.01%
2022/12/02	1	86.60	0	0.00	86.80	1	6,936	0.01%
2022/12/01	3	86.40	13.1	85.97	87.10	-10.1	6,920	-0.15%
2022/11/30	0.1	83.00	0	0.00	82.30	0.1	6,787	0.00%
2022/11/29	1	83.50	0	0.00	83.30	1	6,734	0.01%
2022/11/25	0	84.40	2	84.60	83.90	-2	6,770	-0.03%
2022/11/24	1.1	83.51	1	83.00	84.40	0.1	6,781	0.00%
2022/11/23	0	85.00	0	0.00	83.20	0	6,779	0.00%
2022/11/22	0	0.00	0.1	84.00	83.50	-0.1	6,750	0.00%
2022/11/21	1	85.50	0	0.00	83.70	1	6,762	0.01%
2022/11/18	10	90.79	11	91.22	88.10	-1	6,627	-0.02%
2022/11/17	9	85.90	8	87.05	90.70	1	6,483	0.02%
2022/11/16	3	85.63	9.1	86.70	87.20	-6.1	6,395	-0.09%
2022/11/15	6	85.00	5	85.00	85.50	1	6,169	0.02%
2022/11/14	0	0.00	0.7	81.00	80.80	-0.7	5,930	-0.01%
2022/11/11	4	80.93	16	80.73	80.90	-12	5,877	-0.20%
2022/11/10	0	0.00	3	73.97	74.10	-3	5,629	-0.05%
2022/11/09	0	0.00	4	70.65	73.00	-4	5,590	-0.07%
2022/11/08	1	68.20	2	68.90	69.10	-1	5,547	-0.02%
2022/11/07	0	0.00	3	66.53	67.50	-3	5,611	-0.05%
2022/11/04	3	64.57	2	65.00	65.30	1	5,641	0.02%
2022/11/03	2	64.80	5	65.42	65.10	-3	5,632	-0.05%
2022/11/02	10	64.99	5	65.80	66.00	5	5,664	0.09%
2022/11/01	1	67.30	1	67.80	68.10	0	5,487	0.00%
2022/10/31	0	0.00	2	66.00	66.40	-2	5,609	-0.04%
2022/10/28	1	63.80	0	0.00	64.10	1	5,730	0.02%
2022/10/27	1	64.60	8	64.29	64.80	-7	5,940	-0.12%
2022/10/26	4	61.93	0	0.00	61.90	4	6,062	0.07%
2022/10/25	4	63.83	0	0.00	62.60	4	6,094	0.07%
2022/10/24	2	65.25	6	65.52	64.80	-4	6,098	-0.07%
2022/10/21	2	64.40	6	64.67	63.50	-4	6,095	-0.07%
2022/10/20	2.1	61.10	1	62.80	62.40	1.1	6,036	0.02%
2022/10/19	0	0.00	5	63.60	62.70	-5	6,039	-0.08%
2022/10/18	6	62.67	0	0.00	63.00	6	6,072	0.10%
2022/10/14	0	0.00	3	63.03	63.50	-3	6,156	-0.05%
2022/10/13	0	0.00	1	61.40	60.30	-1	6,187	-0.02%
2022/10/12	2	59.61	0	0.00	60.30	2	6,178	0.03%
2022/10/11	7	62.20	0	0.00	61.00	7	6,153	0.11%
2022/10/07	0	0.00	1	68.00	66.80	-1	6,176	-0.02%
2022/10/05	0	0.00	3	68.90	68.50	-3	6,257	-0.05%
2022/10/04	0	0.00	6	67.13	67.30	-6	6,284	-0.10%
2022/10/03	1	65.60	2	64.70	65.10	-1	6,301	-0.02%
2022/09/30	0	0.00	3	63.43	65.00	-3	6,420	-0.05%
2022/09/29	5	63.82	0	0.00	63.50	5	6,543	0.08%
2022/09/28	1	64.00	0	0.00	63.30	1	6,594	0.02%
2022/09/27	9	64.71	0	0.00	65.00	9	6,635	0.14%
2022/09/26	2	65.30	0	0.00	64.40	2	6,777	0.03%
2022/09/23	1	67.70	0	0.00	68.00	1	6,817	0.01%
2022/09/22	1	68.20	3	68.20	68.00	-2	6,930	-0.03%
2022/09/21	4	69.10	1	69.40	69.80	3	6,932	0.04%
2022/09/19	0	0.00	1	72.60	72.50	-1	6,756	-0.01%
2022/09/15	3	75.10	10	75.50	75.40	-7	6,849	-0.10%
2022/09/14	2	73.40	0	0.00	73.80	2	6,947	0.03%
2022/09/13	0	0.00	1	75.30	75.50	-1	6,951	-0.01%
2022/09/12	2	75.75	1	75.40	75.00	1	6,943	0.01%
2022/09/08	0	0.00	4	74.05	74.00	-4	6,996	-0.06%
2022/09/06	1	72.00	1	71.80	71.80	0	6,980	0.00%
2022/09/05	0	0.00	1	72.30	71.50	-1	7,060	-0.01%
2022/09/02	11	72.75	0	0.00	72.00	11	7,206	0.15%
2022/09/01	2	72.60	1	73.10	72.50	1	7,189	0.01%
2022/08/31	2	72.70	5	74.10	74.40	-3	7,156	-0.04%
2022/08/30	3	73.10	0	0.00	73.30	3	7,145	0.04%
2022/08/29	11	73.09	0	0.00	73.20	11	7,129	0.15%
2022/08/26	3	76.63	21	76.68	76.60	-18	7,096	-0.25%
2022/08/25	3.1	75.10	0	0.00	75.00	3.1	7,080	0.04%
2022/08/24	0	0.00	0.1	75.70	75.20	-0.1	7,171	0.00%
2022/08/23	1	74.30	3	74.47	74.20	-2	7,223	-0.03%
2022/08/19	2	75.40	0.1	75.90	75.00	2	7,267	0.03%
2022/08/17	1	76.80	2	77.00	77.20	-1	7,294	-0.01%
2022/08/16	1.2	76.66	1	77.60	76.20	0.2	7,369	0.00%
2022/08/15	42	77.13	55	78.17	78.20	-13	7,379	-0.18%
2022/08/12	6	76.15	1	75.40	76.60	5	7,295	0.07%
2022/08/11	0	0.00	5	73.56	73.90	-5	7,205	-0.07%
2022/08/10	2	70.45	1	70.40	70.40	1	7,157	0.01%
2022/08/09	4.1	72.31	1	71.80	72.00	3.1	7,132	0.04%
2022/08/08	51	75.26	0	0.00	73.40	51	7,087	0.72%
2022/08/05	9	75.07	8	74.96	74.90	1	7,031	0.01%
2022/08/04	3	70.73	6	71.27	73.00	-3	6,886	-0.04%
2022/08/03	5	69.58	5	69.50	69.70	0	6,740	0.00%
2022/08/02	1	67.30	0	0.00	68.20	1	6,575	0.02%
2022/08/01	1	71.90	1	71.50	70.70	0	6,525	0.00%
2022/07/29	1	71.90	0	0.00	72.00	1	6,510	0.02%
2022/07/26	1.2	70.69	1	71.50	71.00	0.2	6,483	0.00%
2022/07/25	1.3	73.07	0	0.00	72.80	1.3	6,465	0.02%
2022/07/22	1	76.50	0	0.00	75.20	1	6,496	0.02%
2022/07/20	2	75.20	1	74.30	73.50	1	6,451	0.02%
2022/07/19	0.1	73.02	0	73.20	72.90	0.1	6,424	0.00%
2022/07/18	2	73.15	1	73.10	73.00	1	6,453	0.02%
2022/07/14	0	69.70	0	0.00	70.90	0	6,348	0.00%
2022/07/13	1.1	69.20	0	0.00	68.90	1.1	6,320	0.02%
2022/07/12	0.1	68.57	0	0.00	67.90	0.1	6,267	0.00%
2022/07/11	10	70.80	0	0.00	71.30	10	6,257	0.16%
2022/07/08	1	70.90	0	0.00	71.80	1	6,256	0.02%
2022/07/07	10	69.81	11	70.11	69.70	-1	6,167	-0.02%
2022/07/06	2	66.30	4	65.80	65.30	-2	6,078	-0.03%
2022/07/05	1	69.00	2	69.85	69.10	-1	6,028	-0.02%
2022/07/04	4	67.45	0	0.00	67.50	4	5,980	0.07%
2022/07/01	2.2	75.83	0	0.00	73.30	2.2	5,839	0.04%
2022/06/29	1	80.00	0	0.00	79.90	1	5,768	0.02%
2022/06/28	1	82.90	0	0.00	82.80	1	5,701	0.02%
2022/06/27	0	85.50	0	0.00	85.00	0	5,706	0.00%
2022/06/24	0	0.00	1	83.50	83.10	-1	5,673	-0.02%
2022/06/23	1	84.50	0	0.00	83.00	1	5,631	0.02%
2022/06/22	3	84.67	0	0.00	83.70	3	5,546	0.05%
2022/06/21	2	89.85	0	0.00	89.40	2	5,431	0.04%
2022/06/20	0	0.00	5	90.90	89.10	-5	5,392	-0.09%
2022/06/17	1	90.90	0	0.00	90.60	1	5,349	0.02%
2022/06/15	1	95.50	0	0.00	95.50	1	5,177	0.02%
2022/06/14	1	95.80	0	0.00	96.50	1	5,245	0.02%
2022/06/13	8	96.16	0	0.00	95.60	8	5,217	0.15%
2022/06/10	1	102.50	0	0.00	101.50	1	5,137	0.02%
2022/06/09	0	0.00	5	102.50	102.00	-5	5,134	-0.10%
2022/06/08	0	0.00	1	102.50	103.00	-1	5,149	-0.02%
2022/06/06	1	103.50	0	0.00	102.50	1	5,222	0.02%
2022/06/02	1	101.00	0	0.00	101.00	1	5,241	0.02%
2022/06/01	3	103.50	0	0.00	103.50	3	5,270	0.06%
2022/05/31	0	0.00	2	107.00	107.00	-2	5,238	-0.04%
2022/05/30	0	0.00	2	99.70	103.50	-2	5,156	-0.04%
2022/05/27	2.1	98.67	0	0.00	98.20	2.1	5,112	0.04%
2022/05/26	3	97.60	0	0.00	97.40	3	5,127	0.06%
2022/05/24	3	100.13	0	0.00	99.80	3	5,092	0.06%
2022/05/23	0	0.00	0.3	107.00	106.50	-0.3	4,966	-0.01%
2022/05/18	0	0.00	1.2	107.37	107.50	-1.2	4,905	-0.02%
2022/05/17	0.2	106.67	0	106.50	107.00	0.1	4,887	0.00%
2022/05/16	0.3	105.64	0	0.00	104.50	0.3	4,925	0.01%
2022/05/13	0.1	103.00	1	104.00	104.00	-0.9	5,057	-0.02%
2022/05/10	1	100.00	0	0.00	101.00	1	5,295	0.02%
2022/05/09	1	99.80	0	0.00	99.50	1	5,337	0.02%
2022/05/05	0	106.50	0	0.00	107.50	0	5,477	0.00%
2022/04/28	1	104.00	1	105.00	103.50	0	5,771	0.00%
2022/04/25	1	102.50	0	0.00	103.00	1	5,679	0.02%
2022/04/22	1	106.00	0	0.00	106.00	1	5,704	0.02%
2022/04/21	1	109.00	0	0.00	109.00	1	5,748	0.02%
2022/04/20	2	108.50	1	109.00	109.00	1	5,791	0.02%
2022/04/18	1	108.00	0	0.00	108.00	1	5,931	0.02%
2022/04/15	1	107.00	2	111.00	108.00	-1	5,999	-0.02%
2022/04/11	0	0.00	0.1	114.00	114.00	-0.1	6,074	0.00%
2022/04/08	1.1	116.14	0	0.00	116.50	1.1	6,153	0.02%
2022/04/07	5	118.50	6	117.83	117.00	-1	6,111	-0.02%
2022/04/06	3.1	116.15	2	117.25	118.00	1.1	6,035	0.02%
2022/04/01	0.1	122.00	0	0.00	122.00	0.1	5,870	0.00%
2022/03/30	0	0.00	1	124.50	124.00	-1	5,856	-0.02%
2022/03/29	0	0.00	2	121.50	121.00	-2	5,859	-0.03%
2022/03/28	3	119.33	0	0.00	120.50	3	5,875	0.05%
2022/03/25	2	122.25	0	0.00	122.00	2	5,861	0.03%
2022/03/24	7	121.71	0	0.00	122.00	7	5,851	0.12%
2022/03/22	2	123.50	3	123.33	123.50	-1	5,916	-0.02%
2022/03/18	0	0.00	1	123.50	124.00	-1	6,003	-0.02%
2022/03/17	1	123.00	4	122.25	123.00	-3	6,109	-0.05%
2022/03/15	4	117.13	0	0.00	116.50	4	6,112	0.07%
2022/03/11	0	0.00	1	124.50	124.50	-1	6,176	-0.02%
2022/03/10	10	124.55	4	124.63	124.00	6	6,202	0.10%
2022/03/09	2	121.50	0	0.00	122.00	2	6,295	0.03%
2022/03/08	2.1	121.97	1	121.50	121.00	1.1	6,490	0.02%
2022/03/07	2	121.00	1	121.00	123.50	1	6,505	0.02%
2022/03/04	20	127.35	6	127.42	127.00	14	6,506	0.22%
2022/03/03	6	132.42	6	132.00	132.50	0	6,442	0.00%
2022/03/02	4	131.75	2	131.75	133.50	2	6,430	0.03%
2022/03/01	6	127.58	3	128.17	130.00	3	6,379	0.05%
2022/02/25	1	125.00	0	0.00	125.50	1	6,344	0.02%
2022/02/24	1	124.50	7	123.50	125.00	-6	6,354	-0.09%
2022/02/23	2	124.50	0	0.00	124.50	2	6,327	0.03%
2022/02/18	1	129.00	4	128.50	128.00	-3	6,436	-0.05%
2022/02/17	2	128.25	0	0.00	129.00	2	6,487	0.03%
2022/02/16	1	130.00	2	129.50	129.50	-1	6,529	-0.02%
2022/02/15	10	127.45	3	129.33	127.00	7	6,571	0.11%
2022/02/14	3	125.50	0	0.00	124.00	3	6,467	0.05%
2022/02/11	1.2	130.58	0	131.00	131.50	1.2	6,450	0.02%
2022/02/10	12	128.58	1	129.50	130.50	11	6,657	0.17%
2022/02/09	1	126.50	6.4	125.27	127.50	-5.4	6,697	-0.08%
2022/02/08	1.1	123.08	0	0.00	123.50	1.1	6,783	0.02%
2022/02/07	1.1	124.05	0	0.00	123.50	1.1	6,906	0.02%
2022/01/26	13.1	130.59	12	130.33	130.50	1.1	7,198	0.02%
2022/01/25	0	0.00	1	138.50	139.00	-1	7,862	-0.01%
2022/01/24	1	136.50	1	135.50	137.50	0	7,934	0.00%
2022/01/17	1.1	141.50	1	140.50	140.50	0.1	8,472	0.00%
2022/01/13	2	140.00	0	0.00	139.00	2	8,517	0.02%
2022/01/10	1	143.00	0	0.00	143.00	1	8,543	0.01%
2022/01/06	1.2	145.17	1	147.00	147.00	0.2	8,756	0.00%
2022/01/05	1.2	148.08	0	0.00	148.50	1.2	8,905	0.01%
2022/01/04	2	151.75	1	151.50	150.50	1	8,975	0.01%
2022/01/03	2.1	153.14	0	0.00	151.50	2.1	9,042	0.02%
2021/12/29	0	0.00	1	159.50	159.50	-1	9,316	-0.01%
2021/12/28	1	159.00	1	159.00	160.00	0	9,597	0.00%
2021/12/24	3	156.00	2	156.75	156.00	1	9,819	0.01%
2021/12/21	0	0.00	0	155.50	157.00	0	10,272	0.00%
2021/12/16	0	0.00	2.1	155.00	155.50	-2.1	10,670	-0.02%
2021/12/15	1	151.00	6	152.50	154.00	-5	10,864	-0.05%
2021/12/14	3	150.83	6	152.17	152.00	-3	11,065	-0.03%
2021/12/13	1.1	150.45	0	0.00	150.00	1.1	11,234	0.01%
2021/12/10	4	154.25	3	153.00	153.50	1	11,331	0.01%
2021/12/09	3	153.83	5	153.00	153.50	-2	11,675	-0.02%
2021/12/08	5	162.80	0	0.00	159.00	5	12,110	0.04%
2021/12/07	1	162.50	1	162.50	162.00	0	12,681	0.00%
2021/12/06	0	0.00	1	164.00	165.00	-1	12,952	-0.01%
2021/12/03	6	164.25	4	166.50	164.00	2	13,313	0.02%
2021/12/02	31	162.53	33	163.48	165.00	-2	13,767	-0.01%
2021/12/01	6	157.00	2	156.00	157.50	4	14,155	0.03%
2021/11/30	0	0.00	0.1	153.50	155.00	-0.1	14,518	0.00%
2021/11/29	1.1	149.43	1	150.50	149.50	0.1	14,783	0.00%
2021/11/26	0.1	149.50	0	0.00	148.00	0.1	14,896	0.00%
2021/11/25	0	0.00	1	152.00	151.50	-1	14,949	-0.01%
2021/11/23	1	156.00	0	0.00	153.50	1	15,266	0.01%
2021/11/22	1	159.50	0	0.00	159.50	1	15,438	0.01%
2021/11/19	3	156.00	5	159.00	156.00	-2	15,753	-0.01%
2021/11/18	1	156.00	5	156.50	156.00	-4	15,866	-0.03%
2021/11/17	1	155.00	1	154.50	154.50	0	16,082	0.00%
2021/11/16	0	0.00	1	151.00	151.00	-1	16,201	-0.01%
2021/11/12	2	155.25	0	0.00	154.00	2	16,476	0.01%
2021/11/11	1	151.00	1	153.00	153.00	0	16,472	0.00%
2021/11/10	7	151.29	2	152.50	154.00	5	16,671	0.03%
2021/11/09	2	156.50	5.2	156.32	155.50	-3.2	16,820	-0.02%
2021/11/08	1	146.00	4	149.13	150.50	-3	16,970	-0.02%
2021/11/05	3	146.33	1	145.00	144.50	2	17,155	0.01%
2021/11/04	3.1	145.52	5	145.30	143.50	-1.9	17,580	-0.01%
2021/11/03	8.1	153.50	10	153.45	151.50	-1.9	17,469	-0.01%
2021/11/02	61	159.53	66.1	159.59	158.00	-5.1	17,754	-0.03%
2021/11/01	0.1	146.00	2	148.75	148.50	-1.9	17,649	-0.01%
2021/10/29	1	141.00	0	0.00	144.50	1	17,622	0.01%
2021/10/28	3	147.17	0	0.00	143.00	3	17,507	0.02%
2021/10/27	2	146.75	3.1	145.55	149.00	-1.1	17,344	-0.01%
2021/10/26	0	0.00	2	144.75	143.50	-2	17,224	-0.01%
2021/10/25	1	140.50	2	139.50	141.00	-1	17,090	-0.01%
2021/10/22	1.1	139.19	1	144.00	143.50	0.1	17,034	0.00%
2021/10/21	1.1	143.50	1	147.00	143.00	0.1	16,896	0.00%
2021/10/20	3	147.67	3	147.67	146.50	0	16,829	0.00%
2021/10/19	1	145.00	4	145.50	145.50	-3	16,704	-0.02%
2021/10/18	2	140.50	1	142.50	140.50	1	16,617	0.01%
2021/10/15	5	144.20	30	146.03	144.00	-25	16,585	-0.15%
2021/10/14	32	140.81	1	140.50	140.50	31	16,358	0.19%
2021/10/13	6	139.08	6	139.92	138.00	0	16,360	0.00%
2021/10/12	2	141.75	3	142.33	141.00	-1	16,162	-0.01%
2021/10/08	2	149.25	0	0.00	147.00	2	16,055	0.01%
2021/10/07	7	150.57	10	150.85	150.00	-3	15,897	-0.02%
2021/10/06	6	148.75	24	149.71	149.00	-18	15,732	-0.11%
2021/10/05	23	141.41	2	142.25	145.50	21	15,557	0.13%
2021/10/04	2	146.00	4	149.38	144.00	-2	15,271	-0.01%
2021/09/30	23	149.07	26	150.71	151.50	-3	15,062	-0.02%
2021/09/29	9	148.06	5	143.50	144.50	4	14,878	0.03%
2021/09/28	6	152.33	6	153.42	155.50	0	14,638	0.00%
2021/09/27	3	154.67	3	156.33	154.50	0	14,562	0.00%
2021/09/24	5	156.20	6	156.33	157.50	-1	14,499	-0.01%
2021/09/23	7	154.14	11	151.77	152.00	-4	14,371	-0.03%
2021/09/22	3	155.00	0	0.00	154.00	3	14,150	0.02%
2021/09/17	2	160.25	4.1	160.63	162.00	-2.1	13,947	-0.02%
2021/09/16	3.1	160.95	1	156.50	157.00	2.1	13,727	0.02%
2021/09/15	0	0.00	2	158.50	158.50	-2	13,534	-0.01%
2021/09/14	5	162.40	6	161.08	160.00	-1	13,350	-0.01%
2021/09/13	12	173.13	3	174.50	162.00	9	13,011	0.07%
2021/09/10	30	171.42	25	172.30	173.50	5	12,479	0.04%
2021/09/09	5	161.90	7	161.86	164.00	-2	11,860	-0.02%
2021/09/08	10	162.55	4	158.88	158.00	6	11,556	0.05%
2021/09/07	2	167.75	6.1	166.37	171.50	-4.1	11,313	-0.04%
2021/09/06	13.1	166.30	14	167.46	165.00	-0.9	10,853	-0.01%
2021/09/03	17	158.71	7	160.64	158.50	10	10,229	0.10%
2021/09/02	6	153.00	8	156.13	153.00	-2	9,846	-0.02%
2021/09/01	2	150.50	6.4	150.43	151.00	-4.4	9,499	-0.05%
2021/08/31	1	145.50	1.1	147.77	148.00	-0.1	9,384	0.00%
2021/08/30	7	149.00	6	148.17	149.00	1	9,304	0.01%
2021/08/27	1.1	147.64	6	148.75	148.50	-4.9	9,135	-0.05%
2021/08/26	3.1	145.03	4.1	147.56	144.00	-1	8,977	-0.01%
2021/08/25	11.3	146.85	6	152.75	145.50	5.3	8,809	0.06%
2021/08/24	4	142.50	7	142.86	142.50	-3	8,417	-0.04%
2021/08/23	7	141.00	0	0.00	138.50	7	8,223	0.09%
2021/08/20	2	131.75	1	131.00	131.50	1	8,078	0.01%
2021/08/19	0	0.00	190	133.66	136.00	-190	8,033	-2.36%	大賣/鉅額交易
2021/08/18	2	133.75	1.1	136.77	137.00	0.9	7,956	0.01%
2021/08/17	1.1	134.64	0	0.00	136.50	1.1	7,737	0.01%
2021/08/16	2	135.00	1	137.00	137.50	1	7,663	0.01%
2021/08/13	44.1	141.82	2.1	142.98	141.50	42.1	7,476	0.56%
2021/08/12	61	146.60	12	149.75	145.00	49	7,264	0.67%
2021/08/11	12	145.96	8.1	147.41	144.00	4	6,871	0.06%
2021/08/10	79	150.35	6	150.00	146.50	73	6,610	1.10%
2021/08/09	2	142.50	2	144.50	143.00	0	6,104	0.00%
2021/08/06	25	149.38	19	148.37	143.00	6	6,073	0.10%
2021/08/05	35	140.39	22	141.50	146.50	13	5,508	0.24%
2021/08/04	1	133.50	3	133.50	133.50	-2	4,873	-0.04%
2021/08/02	0	0.00	6	118.25	120.00	-6	4,890	-0.12%
2021/07/30	1	115.50	4	117.13	115.50	-3	4,889	-0.06%
2021/07/28	1	111.00	1	110.50	111.50	0	5,217	0.00%
2021/07/27	2	114.00	0	0.00	113.50	2	5,298	0.04%
2021/07/26	1	114.00	0	0.00	114.50	1	5,364	0.02%
2021/07/22	0	0.00	1	116.50	117.00	-1	5,492	-0.02%
2021/07/21	3	115.33	0	0.00	116.50	3	5,530	0.05%
2021/07/20	0	0.00	3	112.83	114.00	-3	5,603	-0.05%
2021/07/19	2	112.50	0	0.00	113.00	2	5,590	0.04%
2021/07/15	1	119.50	3.1	119.99	120.00	-2.1	5,554	-0.04%
2021/07/14	2	119.00	0	0.00	118.50	2	5,539	0.04%
2021/07/13	3	120.17	0	0.00	119.00	3	5,563	0.05%
2021/07/06	0.1	118.00	0	0.00	115.50	0.1	5,958	0.00%
2021/07/05	2	118.50	0	0.00	118.00	2	6,113	0.03%
2021/06/29	3	117.17	0	0.00	117.50	3	6,354	0.05%
2021/06/23	0	0.00	2	119.50	120.50	-2	6,502	-0.03%
2021/06/22	1	118.00	0	0.00	118.00	1	6,580	0.02%
2021/06/17	0	0.00	1	123.00	123.50	-1	6,636	-0.02%
2021/06/16	3	124.67	1	124.00	121.50	2	6,721	0.03%
2021/06/15	2	125.50	21	123.52	124.00	-19	6,686	-0.28%
2021/06/11	0	0.00	3.1	117.66	117.50	-3.1	6,690	-0.05%
2021/06/10	3	116.33	2	116.75	116.00	1	6,782	0.01%
2021/06/07	0	0.00	1	114.00	113.50	-1	7,198	-0.01%
2021/06/03	2	114.50	0	0.00	115.00	2	7,573	0.03%
2021/05/27	2	113.50	2	115.25	116.50	0	8,110	0.00%
2021/05/26	0	0.00	3	113.00	113.00	-3	8,165	-0.04%
2021/05/25	0	0.00	4	111.38	112.50	-4	8,145	-0.05%
2021/05/21	3	109.50	1	109.00	109.00	2	8,204	0.02%
2021/05/20	1	105.50	1	108.00	105.50	0	8,217	0.00%
2021/05/18	0	0.00	1.2	107.17	108.50	-1.2	8,350	-0.01%
2021/05/17	20	104.13	2	104.00	104.50	18	8,383	0.21%
2021/05/14	4	106.38	0	0.00	105.50	4	8,318	0.05%
2021/05/13	1	110.00	18	109.69	110.00	-17	8,342	-0.20%
2021/05/12	0	0.00	0.3	102.40	101.50	-0.3	8,514	0.00%
2021/05/11	3	109.83	0	0.00	109.50	3	8,481	0.04%
2021/05/10	0	0.00	0.1	115.00	114.50	-0.1	8,426	0.00%
2021/05/07	0	0.00	0.1	114.50	114.00	-0.1	8,515	0.00%
2021/05/06	0	0.00	2	116.00	112.50	-2	8,587	-0.02%
2021/05/05	1.1	112.41	0	0.00	110.50	1.1	8,498	0.01%
2021/05/03	1	117.00	0	0.00	115.00	1	8,682	0.01%
2021/04/29	0	0.00	0.2	119.00	119.50	-0.2	8,761	0.00%
2021/04/27	1	119.00	11	119.45	119.50	-10	8,896	-0.11%
2021/04/26	1	120.00	2	118.75	118.50	-1	8,923	-0.01%
2021/04/22	10	113.50	0.3	113.00	113.50	9.7	9,041	0.11%
2021/04/21	0	0.00	2	113.00	113.50	-2	9,049	-0.02%
2021/04/20	1	114.00	0	0.00	115.00	1	9,224	0.01%
2021/04/19	1.1	116.48	1	117.00	116.00	0.1	9,243	0.00%
2021/04/16	0	0.00	0.3	116.00	116.50	-0.3	9,284	0.00%
2021/04/14	1	115.00	2	114.50	113.00	-1	9,305	-0.01%
2021/04/13	2	116.50	1	117.00	116.50	1	9,261	0.01%
2021/04/12	0	0.00	1	116.50	116.00	-1	9,214	-0.01%
2021/04/09	0	0.00	1.1	116.50	116.50	-1.1	9,116	-0.01%
2021/04/08	0.2	112.00	0	0.00	112.50	0.2	8,994	0.00%
2021/04/07	0.1	110.50	0	0.00	111.00	0.1	8,990	0.00%
2021/04/06	0	0.00	4	112.13	112.00	-4	8,939	-0.04%
2021/04/01	0.3	109.50	1	110.00	110.00	-0.7	8,882	-0.01%
2021/03/31	2	108.25	0	0.00	108.00	2	8,830	0.02%
2021/03/30	1	110.00	1	108.50	110.00	0	8,746	0.00%
2021/03/29	0	0.00	1	108.50	108.00	-1	8,695	-0.01%
2021/03/24	1	105.00	0	0.00	105.50	1	8,611	0.01%
2021/03/23	3	109.00	1	109.00	108.50	2	8,634	0.02%
2021/03/22	0	0.00	0	108.00	109.50	0	8,623	0.00%
2021/03/18	1	107.00	1	107.00	109.00	0	8,613	0.00%
2021/03/17	1	109.50	2	109.75	106.00	-1	8,614	-0.01%
2021/03/16	0	0.00	2	108.50	108.50	-2	8,584	-0.02%
2021/03/15	3	106.00	11	107.18	106.00	-8	8,767	-0.09%
2021/03/12	0	0.00	4	105.88	106.50	-4	9,054	-0.04%
2021/03/11	7	100.66	6	101.53	102.00	1	9,045	0.01%
2021/03/10	2	101.25	0	0.00	100.50	2	8,877	0.02%
2021/03/09	6	100.17	3	102.50	102.50	3	8,724	0.03%
2021/03/08	14	105.36	0	0.00	103.50	14	8,592	0.16%
2021/03/05	0	107.50	0	0.00	106.00	0	8,532	0.00%
2021/03/04	6	109.00	1	110.50	108.50	5	8,465	0.06%
2021/03/03	13	111.92	0	0.00	112.50	13	8,319	0.16%
2021/03/02	3	115.33	0	0.00	115.00	3	8,190	0.04%
2021/02/26	2	116.75	0	0.00	116.00	2	8,162	0.02%
2021/02/25	0	0.00	1	124.00	122.50	-1	8,089	-0.01%
2021/02/23	1	122.00	0	0.00	122.00	1	8,511	0.01%
2021/02/19	0	0.00	1	125.50	124.50	-1	8,413	-0.01%
2021/02/18	2	123.25	0	0.00	123.50	2	8,373	0.02%
2021/02/17	1	127.50	0	0.00	126.50	1	8,278	0.01%
2021/02/05	2	128.00	2	127.00	126.00	0	8,186	0.00%
2021/02/04	1	124.00	1	127.00	126.50	0	8,143	0.00%
2021/02/03	1	126.50	10	125.80	127.00	-9	8,047	-0.11%
2021/02/02	2	118.25	2	118.00	118.00	0	7,806	0.00%
2021/01/29	4.2	112.90	1	119.50	112.00	3.2	7,766	0.04%
2021/01/28	1	117.00	1	118.50	117.00	0	7,864	0.00%
2021/01/27	2	124.25	0	0.00	122.50	2	7,762	0.03%
2021/01/26	3	125.17	1	124.50	123.00	2	7,665	0.03%
2021/01/25	15	126.10	15	127.40	129.50	0	7,524	0.00%
2021/01/22	3	123.50	7	123.21	123.00	-4	7,177	-0.06%
2021/01/21	6	121.33	4	120.75	120.00	2	7,023	0.03%
2021/01/20	12	119.08	19	120.00	120.00	-7	6,918	-0.10%
2021/01/19	1	119.50	0	0.00	118.50	1	6,791	0.01%
2021/01/18	7	115.36	8	114.19	116.50	-1	6,711	-0.01%
2021/01/15	11	118.27	6	116.50	117.50	5	6,677	0.07%
2021/01/14	3	120.67	2	122.00	122.00	1	6,525	0.02%
2021/01/13	1.1	121.64	5	122.70	124.00	-3.9	6,448	-0.06%
2021/01/12	1	117.50	0.1	119.00	117.00	0.9	6,247	0.01%
2021/01/11	1	117.00	0	0.00	118.00	1	6,198	0.02%
2021/01/08	1	114.00	11	114.95	116.00	-10	6,139	-0.16%
2021/01/07	5	113.00	2	115.50	116.00	3	6,030	0.05%
2021/01/06	5	114.20	0	0.00	113.00	5	6,036	0.08%
2021/01/05	1	113.50	1	113.00	114.00	0	6,040	0.00%
2021/01/04	6	113.50	0	0.00	114.00	6	6,119	0.10%
2020/12/31	2	114.50	4	115.50	116.00	-2	6,241	-0.03%
2020/12/30	2	113.00	2	114.50	113.50	0	6,217	0.00%
2020/12/29	3	114.17	0	0.00	114.00	3	6,249	0.05%
2020/12/28	2	117.50	1	116.50	118.00	1	6,298	0.02%
2020/12/25	1	114.50	0	0.00	115.00	1	6,405	0.02%
2020/12/24	1	116.00	0	0.00	114.50	1	6,624	0.02%
2020/12/23	0.1	115.00	0	0.00	114.50	0.1	6,829	0.00%
2020/12/22	0	0.00	1	115.50	114.50	-1	6,881	-0.01%
2020/12/21	1	113.50	0	0.00	115.50	1	6,899	0.01%
2020/12/18	3	115.50	0.2	115.50	116.00	2.9	6,886	0.04%
2020/12/17	0.1	116.50	3.2	116.84	115.00	-3.1	6,863	-0.04%
2020/12/16	2	113.00	0	0.00	112.50	2	6,773	0.03%
2020/12/15	1	111.00	0	0.00	112.50	1	6,713	0.01%
2020/12/11	2	113.50	5	115.40	116.00	-3	6,635	-0.05%
2020/12/10	1	117.00	1	117.00	117.50	0	6,563	0.00%
2020/12/09	6	125.17	9	125.17	123.50	-3	6,475	-0.05%
2020/12/08	8	116.88	9	120.17	125.50	-1	6,235	-0.02%
2020/12/07	4	112.75	3	113.33	114.50	1	5,911	0.02%
2020/12/04	0	0.00	1	108.00	109.00	-1	5,764	-0.02%
2020/12/03	0	0.00	2	109.25	108.50	-2	5,755	-0.03%
2020/12/02	0	0.00	3	107.83	109.00	-3	5,925	-0.05%
2020/12/01	1	104.50	0	0.00	107.00	1	5,917	0.02%
2020/11/30	4	106.00	1	106.00	105.00	3	5,993	0.05%
2020/11/27	3	106.50	0	0.00	107.00	3	5,923	0.05%
2020/11/26	1	103.50	1	105.00	105.00	0	5,935	0.00%
2020/11/25	3	105.67	0	0.00	106.50	3	6,016	0.05%
2020/11/24	1.3	105.29	1	106.50	105.50	0.3	5,976	0.01%
2020/11/23	5.1	112.12	7	110.21	108.00	-1.9	5,890	-0.03%
2020/11/20	1	104.50	4	103.38	105.00	-3	5,579	-0.05%
2020/11/19	0	0.00	3	98.50	99.00	-3	5,559	-0.05%
2020/11/18	0	0.00	1	98.90	99.50	-1	5,642	-0.02%
2020/11/17	3	98.80	2	98.70	99.00	1	5,692	0.02%
2020/11/16	5	97.80	2	97.90	98.50	3	5,723	0.05%
2020/11/13	2	96.50	0	0.00	96.10	2	5,757	0.03%
2020/11/10	1	99.30	0	0.00	98.30	1	5,774	0.02%
2020/11/09	1	102.50	1	101.50	103.00	0	5,794	0.00%
2020/11/06	0	0.00	26	100.94	100.50	-26	5,810	-0.45%
2020/11/05	22	100.00	11	99.60	100.00	11	5,873	0.19%
2020/11/04	2	94.55	0	0.00	96.20	2	5,758	0.03%
2020/11/03	1	93.80	0	0.00	93.90	1	5,943	0.02%
2020/10/27	1	93.90	2	93.60	94.50	-1	6,680	-0.01%
2020/10/26	3	95.47	0	0.00	95.40	3	6,777	0.04%
2020/10/23	1	95.00	0	0.00	95.40	1	6,931	0.01%
2020/10/15	4	98.43	5	98.54	98.50	-1	8,772	-0.01%
2020/10/14	2	99.10	2	99.40	99.40	0	8,800	0.00%
2020/10/13	1	98.20	1	99.00	98.50	0	8,855	0.00%
2020/10/12	3	98.47	3	99.00	99.00	0	8,854	0.00%
2020/10/08	3	99.20	14	99.73	98.50	-11	8,817	-0.12%
2020/10/07	11	96.77	3	96.67	96.50	8	8,698	0.09%
2020/09/30	0	0.00	2	96.40	96.10	-2	8,722	-0.02%
2020/09/29	3	99.13	7	97.23	95.00	-4	8,693	-0.05%
2020/09/28	8	96.69	4	96.15	97.80	4	8,607	0.05%
2020/09/25	2	90.70	1	89.30	89.10	1	8,528	0.01%
2020/09/24	2	90.85	2	91.00	90.80	0	8,630	0.00%
2020/09/23	1	93.10	2	93.35	93.60	-1	8,682	-0.01%
2020/09/21	3	93.87	0	0.00	93.50	3	8,745	0.03%
2020/09/17	0	0.00	5	95.50	95.60	-5	8,775	-0.06%
2020/09/16	0	0.00	2	96.70	95.60	-2	8,794	-0.02%
2020/09/15	1	96.80	0	0.00	96.00	1	8,783	0.01%
2020/09/11	2	95.80	1	97.00	97.40	1	8,687	0.01%
2020/09/10	2	97.80	2	98.00	97.30	0	8,638	0.00%
2020/09/09	3	95.53	3	94.87	96.20	0	8,636	0.00%
2020/09/07	3	96.63	2	99.10	96.50	1	8,619	0.01%
2020/09/04	1	93.90	1	93.70	93.80	0	8,487	0.00%
2020/09/03	2	95.45	9	95.81	96.00	-7	8,459	-0.08%
2020/09/02	2	93.90	6	94.05	94.60	-4	8,345	-0.05%
2020/08/31	7	95.97	1	93.50	93.50	6	8,317	0.07%
2020/08/28	1	93.30	2	93.55	93.90	-1	8,160	-0.01%
2020/08/27	3	93.83	2	93.45	93.30	1	8,141	0.01%
2020/08/26	2	94.05	0	0.00	93.70	2	8,112	0.02%
2020/08/25	0	0.00	1	93.60	94.40	-1	8,088	-0.01%
2020/08/24	1	89.90	6	91.83	91.90	-5	8,028	-0.06%
2020/08/21	1	87.90	0	0.00	88.30	1	7,952	0.01%
2020/08/20	2	86.25	0	0.00	84.80	2	7,882	0.03%
2020/08/19	2	90.65	3	91.07	89.50	-1	7,851	-0.01%
2020/08/18	0	0.00	1	89.40	89.60	-1	7,794	-0.01%
2020/08/17	1	90.70	0	0.00	90.30	1	7,790	0.01%
2020/08/13	1	89.90	3	90.67	91.40	-2	7,764	-0.03%
2020/08/12	0	0.00	1	88.20	88.20	-1	7,641	-0.01%
2020/08/11	1	89.20	4	89.25	89.90	-3	7,618	-0.04%
2020/08/10	7	88.53	1	88.50	87.20	6	7,603	0.08%
2020/08/07	6	89.73	1	91.60	89.70	5	7,614	0.07%
2020/08/06	5	93.44	5	93.68	92.10	0	7,480	0.00%
2020/08/04	1	93.30	1	93.00	93.10	0	6,992	0.00%
2020/08/03	0	0.00	1	93.60	93.20	-1	6,925	-0.01%
2020/07/31	2	95.85	1	95.60	95.20	1	6,880	0.01%
2020/07/30	4	96.63	3	96.00	95.10	1	6,820	0.01%
2020/07/29	3	95.47	3	94.17	95.20	0	6,724	0.00%
2020/07/28	6	97.37	7	96.76	95.50	-1	6,632	-0.02%
2020/07/27	9	94.76	4	94.58	93.90	5	6,091	0.08%
2020/07/24	9	91.40	13	89.48	89.00	-4	5,776	-0.07%
2020/07/23	12	93.13	5	95.00	91.30	7	5,658	0.12%
2020/07/22	2	84.05	7.3	87.24	90.70	-5.3	5,280	-0.10%
2020/07/21	6	82.53	6	82.42	82.50	0	5,158	0.00%
2020/07/20	1	81.60	0	0.00	81.20	1	5,127	0.02%
2020/07/17	0	0.00	1	84.00	81.20	-1	5,099	-0.02%
2020/07/15	0	0.00	6	82.50	82.30	-6	5,011	-0.12%
2020/07/14	2	82.85	0	0.00	82.60	2	5,031	0.04%
2020/07/10	1	82.20	1	82.00	82.00	0	5,176	0.00%
2020/07/09	6	80.98	0	0.00	81.00	6	5,203	0.12%
2020/07/07	0	0.00	1	83.20	81.90	-1	5,238	-0.02%
2020/07/06	0	0.00	4	79.43	80.30	-4	5,212	-0.08%
2020/07/03	3	79.90	20	80.83	80.90	-17	5,215	-0.33%
2020/07/01	0	0.00	4	79.08	78.60	-4	5,144	-0.08%
2020/06/24	1	78.90	0	0.00	78.30	1	5,290	0.02%
2020/06/17	0	0.00	2	77.20	77.10	-2	5,737	-0.03%
2020/06/15	0	0.00	1	76.00	76.00	-1	6,083	-0.02%
2020/06/11	0	0.00	2	78.20	77.20	-2	6,109	-0.03%
2020/06/09	1	76.30	0	0.00	75.80	1	6,181	0.02%
2020/06/04	5	73.50	0	0.00	73.60	5	6,361	0.08%
2020/06/03	1	73.30	0	0.00	73.40	1	6,422	0.02%
2020/06/02	1	73.50	0	0.00	73.20	1	6,435	0.02%
2020/06/01	0	0.00	3	73.27	73.40	-3	6,440	-0.05%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/28	1	71.90	0	0.00	71.60	1	6,447	0.02%
2020/05/26	2	71.20	0	0.00	71.20	2	6,514	0.03%
2020/05/25	0	0.00	2	71.15	71.50	-2	6,524	-0.03%
2020/05/22	3	69.30	1	69.50	69.50	2	6,581	0.03%
2020/05/21	0	0.00	2	69.75	69.90	-2	6,735	-0.03%
2020/05/20	1	68.90	0	0.00	68.40	1	6,756	0.01%
2020/05/18	3	68.40	0	0.00	67.60	3	6,734	0.04%
2020/05/15	1	71.50	0	0.00	70.10	1	6,724	0.01%
2020/05/14	1	75.00	1	72.90	71.70	0	6,681	0.00%
2020/05/13	0	0.00	4	72.30	72.80	-4	6,547	-0.06%
2020/05/12	1	70.70	6	70.73	70.80	-5	6,516	-0.08%
2020/05/08	1	71.80	2	71.30	70.40	-1	6,544	-0.02%
2020/05/06	0	0.00	2	69.40	69.30	-2	6,582	-0.03%
2020/05/05	0	0.00	1	69.90	69.30	-1	6,624	-0.02%
2020/05/04	3	67.30	2	69.20	69.50	1	6,636	0.02%
2020/04/30	0	0.00	11	69.24	69.90	-11	6,624	-0.17%
2020/04/29	7	68.49	1	68.10	68.60	6	6,573	0.09%
2020/04/28	2	67.20	2	67.90	68.40	0	6,512	0.00%
2020/04/27	4	67.90	2	67.70	67.60	2	6,581	0.03%
2020/04/24	8	66.71	0	0.00	66.80	8	6,522	0.12%
2020/04/22	5	66.36	8	66.48	67.50	-3	6,486	-0.05%
2020/04/21	2	67.20	1	66.50	66.50	1	6,537	0.02%
2020/04/20	1	67.70	0	0.00	68.00	1	6,663	0.02%
2020/04/17	3	69.00	4	70.08	68.20	-1	6,683	-0.01%
2020/04/16	1	67.00	4	68.63	67.70	-3	6,616	-0.05%
2020/04/15	1	67.30	21	68.00	68.00	-20	6,543	-0.31%
2020/04/14	2	64.80	101	64.69	65.50	-99	6,409	-1.54%	大賣/
2020/04/13	0	0.00	28	62.98	63.00	-28	6,323	-0.44%
2020/04/10	71	62.72	27	62.87	62.90	44	6,302	0.70%
2020/04/09	50	62.38	5	62.20	62.40	45	6,216	0.72%
2020/04/08	46	61.42	0	0.00	61.60	46	6,163	0.75%
2020/04/07	2	60.25	6	60.53	61.20	-4	6,065	-0.07%
2020/04/06	0	0.00	11	59.40	59.50	-11	6,009	-0.18%
2020/04/01	3	58.87	0	0.00	58.90	3	6,190	0.05%
2020/03/30	8	58.34	11	58.25	58.60	-3	6,083	-0.05%
2020/03/27	0	0.00	8	60.58	60.50	-8	5,973	-0.13%
2020/03/26	5	57.68	5	58.84	59.00	0	5,822	0.00%
2020/03/25	11	59.12	4	59.35	59.00	7	5,718	0.12%
2020/03/24	3	57.03	1	56.50	56.70	2	5,656	0.04%
2020/03/23	4	55.85	0	0.00	55.00	4	5,687	0.07%
2020/03/20	2	58.60	4	59.38	58.90	-2	5,750	-0.03%
2020/03/19	8	58.99	0	0.00	57.60	8	5,614	0.14%
2020/03/18	4	63.98	1	64.00	64.00	3	5,639	0.05%
2020/03/17	2	63.90	1	65.00	65.00	1	5,724	0.02%
2020/03/16	0	0.00	3	67.30	67.00	-3	5,852	-0.05%
2020/03/13	5	66.16	3	69.73	70.00	2	5,922	0.03%
2020/03/12	2	70.60	0	0.00	71.40	2	5,974	0.03%
2020/03/10	11	73.16	1	72.00	72.00	10	6,380	0.16%
2020/03/09	1	73.40	42	73.49	72.90	-41	6,726	-0.61%
2020/03/06	0	0.00	1	74.70	74.50	-1	6,781	-0.01%
2020/03/03	0	0.00	10	75.00	75.10	-10	6,861	-0.15%
2020/03/02	1	73.50	20	75.50	74.00	-19	6,891	-0.28%
2020/02/27	0	0.00	6	74.15	74.20	-6	7,119	-0.08%
2020/02/26	3	74.10	0	0.00	74.90	3	7,176	0.04%
2020/02/25	13	74.43	0	0.00	75.30	13	7,200	0.18%
2020/02/24	12	74.36	0	0.00	74.00	12	7,139	0.17%
2020/02/21	1	77.70	0	0.00	78.40	1	6,994	0.01%
2020/02/19	31	77.80	0	0.00	78.00	31	6,909	0.45%
2020/02/13	0	0.00	3	79.50	78.80	-3	6,802	-0.04%
2020/02/12	0	0.00	1	78.50	78.50	-1	6,766	-0.01%
2020/02/11	2	77.20	0	0.00	77.00	2	6,714	0.03%
2020/02/10	0	0.00	1	78.00	76.90	-1	6,668	-0.01%
2020/02/07	0	0.00	6	77.50	77.70	-6	6,662	-0.09%
2020/02/06	0	0.00	1	78.50	78.90	-1	6,644	-0.02%
2020/02/05	1	76.70	1	76.50	76.50	0	6,663	0.00%
2020/02/04	6	77.30	1	77.30	76.80	5	6,692	0.07%
2020/01/30	13	75.80	1	77.10	75.00	12	6,642	0.18%
2020/01/20	2	79.50	0	0.00	79.30	2	6,534	0.03%
2020/01/17	4	79.93	0	0.00	79.60	4	6,488	0.06%
2020/01/16	3	80.03	0	0.00	80.10	3	6,522	0.05%
2020/01/15	3	82.10	0	0.00	81.00	3	6,483	0.05%
2020/01/14	3	82.10	6	82.25	83.10	-3	6,389	-0.05%
2020/01/13	1	77.70	0	0.00	79.80	1	6,228	0.02%
2020/01/07	1	76.20	1	77.40	77.40	0	6,196	0.00%
2020/01/06	1	77.20	0	0.00	77.50	1	6,168	0.02%
2020/01/03	2	78.70	1	78.00	78.00	1	6,122	0.02%
2020/01/02	3	78.93	0	0.00	78.80	3	6,067	0.05%
2019/12/30	15	80.30	0	0.00	80.20	15	6,024	0.25%
2019/12/27	2	80.00	1	81.00	80.00	1	5,985	0.02%
2019/12/26	0	0.00	1	78.00	78.10	-1	5,767	-0.02%
2019/12/25	0	0.00	1	78.20	78.30	-1	5,805	-0.02%
2019/12/20	1	77.90	1	77.50	77.20	0	5,915	0.00%
2019/12/19	21	77.80	1	77.70	77.70	20	5,892	0.34%
2019/12/18	1	80.50	4	79.23	78.70	-3	5,851	-0.05%
2019/12/17	5	77.42	5	78.50	78.60	0	5,747	0.00%
2019/12/16	2	77.60	1	77.30	77.30	1	5,662	0.02%
2019/12/13	1	77.00	4	77.10	77.00	-3	5,630	-0.05%
2019/12/12	6	77.18	1	77.00	77.00	5	5,505	0.09%
2019/12/11	4	75.53	2	77.05	77.40	2	5,432	0.04%
2019/12/10	1	76.60	0	0.00	76.00	1	5,289	0.02%
2019/12/09	1	77.10	1	76.70	76.70	0	5,178	0.00%
2019/12/06	4	78.35	0	0.00	77.90	4	5,055	0.08%
2019/12/05	10	79.63	17	80.84	79.60	-7	4,882	-0.14%
2019/12/04	2	76.00	15	77.09	76.20	-13	4,564	-0.28%
2019/12/03	1	72.80	6	73.05	73.10	-5	4,170	-0.12%
2019/12/02	2	70.30	2	70.35	70.70	0	4,111	0.00%
2019/11/28	0	0.00	3	72.90	72.40	-3	4,183	-0.07%
2019/11/26	2	71.40	6	72.07	72.00	-4	4,053	-0.10%
2019/11/25	1	68.40	4	69.23	68.80	-3	3,784	-0.08%
2019/11/22	1	67.90	2	67.90	68.00	-1	3,686	-0.03%
2019/11/21	0	0.00	2	66.15	66.70	-2	3,627	-0.06%
2019/11/19	0	0.00	2	66.60	66.50	-2	3,552	-0.06%
2019/11/15	1	66.40	5	65.98	66.60	-4	3,539	-0.11%
2019/11/14	2	64.00	0	0.00	64.20	2	3,508	0.06%
2019/11/13	4	64.10	0	0.00	64.30	4	3,532	0.11%
2019/11/12	1	64.20	0	0.00	64.60	1	3,543	0.03%
2019/11/11	9	64.30	0	0.00	64.10	9	3,556	0.25%
2019/11/08	2	65.05	0	0.00	64.90	2	3,567	0.06%
2019/11/06	1	66.00	1	67.00	66.70	0	3,561	0.00%
2019/11/05	1	67.10	9	66.57	66.50	-8	3,557	-0.22%
2019/11/04	0	0.00	6	66.93	67.40	-6	3,522	-0.17%
2019/11/01	2	64.80	6	65.37	65.20	-4	3,511	-0.11%
2019/10/31	0	0.00	3	64.60	65.20	-3	3,503	-0.09%
2019/10/30	5	63.88	0	0.00	64.10	5	3,493	0.14%
2019/10/29	0	0.00	4	65.10	64.20	-4	3,610	-0.11%
2019/10/28	0	0.00	1	64.90	65.00	-1	3,626	-0.03%
2019/10/24	7	64.37	9	64.26	64.70	-2	3,664	-0.05%
2019/10/23	15	62.91	6	62.90	62.60	9	3,661	0.25%
2019/10/22	0	0.00	2	63.50	63.50	-2	3,697	-0.05%
2019/10/21	2	62.60	0.1	63.30	63.30	1.9	3,844	0.05%
2019/10/18	3	63.10	1	64.50	63.00	2	3,868	0.05%
2019/10/17	4	64.28	1	64.50	64.30	3	3,946	0.08%
2019/10/16	8	64.35	28	64.58	64.60	-20	3,945	-0.51%
2019/10/15	0	0.00	4	62.98	63.50	-4	3,920	-0.10%
2019/10/09	2	61.60	0	0.00	61.70	2	3,912	0.05%
2019/10/08	11	62.37	6	62.52	62.40	5	3,911	0.13%
2019/10/04	1	61.20	15	60.70	60.90	-14	3,892	-0.36%
2019/10/03	20	61.57	0	0.00	61.20	20	3,875	0.52%
2019/10/02	1	62.20	0	0.00	62.40	1	3,857	0.03%
2019/10/01	7	61.79	2	61.90	62.00	5	3,890	0.13%
2019/09/27	25	63.18	0	0.00	62.70	25	3,858	0.65%
2019/09/26	0	0.00	1	66.20	66.40	-1	3,817	-0.03%
2019/09/25	5	65.86	1	66.20	66.20	4	3,860	0.10%
2019/09/23	2	66.85	1	67.30	67.60	1	3,934	0.03%
2019/09/19	3	68.33	1	69.70	68.20	2	4,038	0.05%
2019/09/18	0	0.00	11	68.16	68.60	-11	4,064	-0.27%
2019/09/12	1	65.10	3	66.03	65.60	-2	3,958	-0.05%
2019/09/11	1	64.90	0	0.00	65.00	1	3,958	0.03%
2019/09/10	1	64.90	1	65.30	65.00	0	3,922	0.00%
2019/09/09	1	66.40	2	66.00	65.80	-1	3,870	-0.03%
2019/09/06	1	64.80	4	65.80	66.10	-3	3,880	-0.08%
2019/09/04	0	0.00	1	64.90	65.10	-1	3,918	-0.03%
2019/09/03	0	0.00	4	64.98	64.50	-4	3,948	-0.10%
2019/09/02	2	64.00	4	64.12	64.10	-2	3,851	-0.05%
2019/08/30	0	0.00	2	63.55	64.00	-2	3,876	-0.05%
2019/08/29	0	0.00	5	62.90	62.70	-5	3,871	-0.13%
2019/08/28	0	0.00	5	63.40	63.40	-5	3,887	-0.13%
2019/08/27	0	0.00	1	63.20	63.30	-1	3,890	-0.03%
2019/08/26	0	0.00	5	62.70	62.80	-5	3,942	-0.13%
2019/08/23	0	0.00	18	62.10	62.40	-18	4,003	-0.45%
2019/08/22	0	0.00	3	62.00	61.90	-3	4,064	-0.07%
2019/08/21	5	62.20	0	0.00	62.10	5	4,141	0.12%
2019/08/19	23	62.10	0	0.00	62.20	23	4,223	0.54%
2019/08/16	3	62.10	5	62.00	62.70	-2	4,230	-0.05%
2019/08/15	23	60.34	21	61.30	60.90	2	4,243	0.05%
2019/08/14	0	0.00	19	62.21	61.50	-19	4,382	-0.43%
2019/08/13	21.1	61.35	1	61.40	61.00	20.1	4,446	0.45%
2019/08/12	0	0.00	20	62.10	61.70	-20	4,492	-0.45%
2019/08/08	25	61.66	0	0.00	61.50	25	4,529	0.55%
2019/08/07	1	62.00	0	0.00	61.80	1	4,539	0.02%
2019/08/06	3	60.10	3	61.90	62.20	0	4,561	0.00%
2019/08/05	9	62.12	0	0.00	61.90	9	4,559	0.20%
2019/08/02	4	61.85	21	62.98	64.00	-17	4,565	-0.37%
2019/08/01	20	62.59	0	0.00	62.50	20	4,563	0.44%
2019/07/31	17	62.44	16	63.70	63.30	1	4,571	0.02%
2019/07/30	2	63.80	0	0.00	63.50	2	4,487	0.04%
2019/07/29	0	0.00	1	64.00	64.50	-1	4,572	-0.02%
2019/07/26	1	63.10	2	63.80	64.00	-1	4,691	-0.02%
2019/07/24	2	64.10	7	64.89	64.50	-5	4,772	-0.10%
2019/07/23	3	64.40	12	64.49	64.50	-9	4,776	-0.19%
2019/07/22	3	62.77	3	63.03	63.10	0	4,709	0.00%
2019/07/19	10	62.00	8	62.56	62.00	2	4,718	0.04%
2019/07/18	0	0.00	2	61.85	61.50	-2	4,680	-0.04%
2019/07/17	9	61.60	1	61.80	61.40	8	4,725	0.17%
2019/07/16	1	62.90	13	62.97	62.70	-12	4,712	-0.25%
2019/07/15	4	61.48	0	0.00	61.80	4	4,829	0.08%
2019/07/11	2	61.50	1	61.40	61.30	1	4,932	0.02%
2019/07/10	1	60.90	1	61.50	61.00	0	4,947	0.00%
2019/07/09	1	60.00	15	60.80	60.80	-14	4,973	-0.28%
2019/07/05	30	60.35	0	0.00	60.30	30	5,037	0.60%
2019/07/04	3	61.77	10	62.10	61.20	-7	5,038	-0.14%
2019/07/03	12	64.27	0	0.00	64.60	12	5,088	0.24%
2019/07/02	1	65.80	1	66.90	65.80	0	5,038	0.00%
2019/07/01	0	0.00	1	66.90	66.90	-1	5,027	-0.02%
2019/06/28	2	64.90	1	65.10	65.20	1	5,026	0.02%
2019/06/27	1	65.00	3	66.00	66.00	-2	4,979	-0.04%
2019/06/26	2	64.15	2	65.20	65.00	0	4,944	0.00%
2019/06/25	0	0.00	2	65.00	65.20	-2	4,965	-0.04%
2019/06/24	0	0.00	1	64.70	64.50	-1	4,934	-0.02%
2019/06/21	0	0.00	3	64.17	64.20	-3	4,979	-0.06%
2019/06/20	1	63.50	2	63.30	63.00	-1	5,040	-0.02%
2019/06/19	1	62.80	5	63.04	63.00	-4	5,100	-0.08%
2019/06/18	0	0.00	11	61.48	61.80	-11	5,087	-0.22%
2019/06/17	17	60.34	18	61.43	60.50	-1	5,150	-0.02%
2019/06/14	10	60.74	8	61.20	60.60	2	5,173	0.04%
2019/06/13	10	61.10	2	60.95	61.00	8	5,189	0.15%
2019/06/12	15	59.30	15	60.40	60.50	0	5,218	0.00%
2019/06/11	22	58.77	20	59.75	60.00	2	5,190	0.04%
2019/06/10	1	59.60	3	59.93	59.80	-2	5,145	-0.04%
2019/06/06	1	58.40	1	58.50	58.20	0	5,167	0.00%
2019/06/05	2	59.60	0	0.00	59.70	2	5,255	0.04%
2019/06/03	1	58.80	2	59.80	59.70	-1	5,298	-0.02%
2019/05/31	2	58.70	3	58.83	60.30	-1	5,348	-0.02%
2019/05/30	1	57.10	0	0.00	57.00	1	5,346	0.02%
2019/05/29	2	57.80	0	0.00	57.50	2	5,375	0.04%
2019/05/27	0	0.00	1	60.50	60.00	-1	5,522	-0.02%
2019/05/24	1	60.30	0	0.00	60.20	1	5,510	0.02%
2019/05/22	0	0.00	1	60.80	60.70	-1	5,571	-0.02%
2019/05/21	5	59.48	3	59.00	60.00	2	5,621	0.04%
2019/05/20	2	61.90	0	0.00	62.60	2	5,604	0.04%
2019/05/17	1	62.80	1	63.10	63.00	0	5,733	0.00%
2019/05/14	1	62.40	1	63.70	64.00	0	6,218	0.00%
2019/05/10	1	64.10	1	65.00	64.00	0	6,442	0.00%
2019/05/09	8	63.96	0	0.00	63.70	8	6,526	0.12%
2019/05/07	0	0.00	14	65.63	66.20	-14	6,688	-0.21%
2019/05/06	5	64.42	11	65.50	64.60	-6	6,704	-0.09%
2019/05/03	22	65.04	0	0.00	65.00	22	6,627	0.33%
2019/05/02	3	66.20	0	0.00	65.70	3	6,505	0.05%
2019/04/26	2	67.90	0	0.00	68.00	2	6,423	0.03%
2019/04/25	0	0.00	3	69.93	70.20	-3	6,353	-0.05%
2019/04/24	1	69.10	0	0.00	69.10	1	6,368	0.02%
2019/04/23	1	69.80	0	0.00	69.10	1	6,506	0.02%
2019/04/18	0	0.00	1	69.50	69.20	-1	6,541	-0.02%
2019/04/17	0	0.00	2	68.60	68.70	-2	6,513	-0.03%
2019/04/16	1	68.00	0	0.00	68.00	1	6,516	0.02%
2019/04/15	0	0.00	1	68.00	67.80	-1	6,543	-0.02%
2019/04/11	2	67.10	5	67.44	67.00	-3	6,607	-0.05%
2019/04/10	1	66.30	1	67.20	67.20	0	6,612	0.00%
2019/04/09	4	68.00	1	67.70	67.70	3	6,621	0.05%
2019/04/08	0	0.00	2	69.40	69.50	-2	6,545	-0.03%
2019/04/03	1	68.60	1	68.80	68.80	0	6,523	0.00%
2019/04/02	4	68.23	3	67.87	68.40	1	6,494	0.02%
2019/04/01	1	67.50	16	67.10	67.00	-15	6,446	-0.23%
2019/03/29	1	65.80	4	66.35	66.50	-3	6,393	-0.05%
2019/03/28	4	65.68	0	0.00	65.20	4	6,393	0.06%
2019/03/27	2	67.00	0	0.00	67.00	2	6,318	0.03%
2019/03/26	15	67.60	0	0.00	67.90	15	6,378	0.24%
2019/03/25	3	66.47	4	67.73	68.10	-1	6,398	-0.02%
2019/03/22	3	68.00	40	67.76	68.20	-37	6,318	-0.59%
2019/03/21	1	66.50	2	66.35	66.50	-1	6,247	-0.02%
2019/03/20	6	65.87	6	66.58	65.50	0	6,264	0.00%
2019/03/19	1	65.50	0	0.00	65.50	1	6,237	0.02%
2019/03/18	1	65.00	0	0.00	65.40	1	6,202	0.02%
2019/03/15	20	66.00	10	66.96	65.80	10	6,164	0.16%
2019/03/14	1	66.00	1	66.50	66.50	0	6,176	0.00%
2019/03/13	0	0.00	1	66.90	66.50	-1	6,209	-0.02%
2019/03/12	14	65.88	1	66.80	66.30	13	6,251	0.21%
2019/03/11	3	65.80	0	0.00	65.50	3	6,188	0.05%
2019/03/08	17	66.84	0	0.00	66.80	17	6,157	0.28%
2019/03/07	0	0.00	10	69.30	68.50	-10	6,139	-0.16%
2019/03/05	1	70.20	1	70.20	70.20	0	6,260	0.00%
2019/03/04	12.5	70.75	3	71.03	70.00	9.5	6,218	0.15%
2019/02/27	3.5	67.76	3	67.90	69.30	0.5	6,111	0.01%
2019/02/26	1	67.20	38	67.10	68.20	-37	6,113	-0.61%
2019/02/25	11	66.01	0	0.00	66.00	11	5,938	0.19%
2019/02/22	21	65.60	0	0.00	65.60	21	5,926	0.35%
2019/02/21	3	66.43	5	66.88	66.10	-2	5,890	-0.03%
2019/02/20	4	66.05	0	0.00	66.00	4	5,869	0.07%
2019/02/19	4	66.03	2	67.40	66.90	2	5,805	0.03%
2019/02/18	3	68.53	16	68.44	67.40	-13	5,713	-0.23%
2019/02/15	1	66.00	1	67.30	65.50	0	5,557	0.00%
2019/02/14	2	64.60	7	65.59	66.10	-5	5,437	-0.09%
2019/02/13	3	63.30	1	62.70	62.70	2	5,202	0.04%
2019/02/12	1	64.00	0	0.00	63.50	1	5,100	0.02%
2019/02/11	3	64.40	0	0.00	65.10	3	5,035	0.06%
2019/01/30	0	0.00	2	66.05	66.60	-2	4,912	-0.04%
2019/01/29	0	0.00	1	63.90	64.40	-1	4,837	-0.02%
2019/01/28	0	0.00	3	64.77	64.50	-3	4,741	-0.06%
2019/01/25	0	0.00	2	62.50	63.00	-2	4,686	-0.04%
2019/01/24	1	60.80	0	0.00	61.70	1	4,742	0.02%
2019/01/23	0	0.00	3	61.63	61.70	-3	4,929	-0.06%
2019/01/22	0	0.00	9	61.06	61.00	-9	4,966	-0.18%
2019/01/21	0	0.00	6	60.55	60.30	-6	5,037	-0.12%
2019/01/18	0	0.00	7	59.60	60.00	-7	5,143	-0.14%
2019/01/17	1	57.80	2	58.15	57.70	-1	5,214	-0.02%
2019/01/16	0	0.00	10	58.61	58.50	-10	5,295	-0.19%
2019/01/15	1	56.50	2	57.65	58.00	-1	5,279	-0.02%
2019/01/14	1	55.40	0	0.00	55.70	1	5,131	0.02%
2019/01/11	2	56.70	0	0.00	56.30	2	5,087	0.04%
2019/01/10	8	57.05	1	56.30	56.30	7	5,053	0.14%
2019/01/09	10	57.97	0	0.00	58.00	10	5,009	0.20%
2019/01/08	2	57.50	0	0.00	57.50	2	5,007	0.04%
2019/01/07	1	58.50	3	58.53	58.50	-2	4,998	-0.04%
2019/01/04	5	57.46	1	57.40	57.40	4	5,013	0.08%
2019/01/03	11	60.28	0	0.00	59.60	11	5,023	0.22%
2019/01/02	0	0.00	15	62.01	63.00	-15	5,061	-0.30%
2018/12/28	5	59.74	1	60.80	59.50	4	5,037	0.08%
2018/12/27	1	61.60	1	62.00	60.70	0	5,078	0.00%
2018/12/26	13	60.44	2	61.90	60.30	11	5,124	0.21%
2018/12/25	2	60.40	0	0.00	60.50	2	5,129	0.04%
2018/12/24	1	62.50	0	0.00	62.10	1	5,128	0.02%
2018/12/22	1	63.40	0	0.00	62.60	1	5,150	0.02%
2018/12/21	2	62.85	1	64.00	62.50	1	5,234	0.02%
2018/12/20	2	62.85	0	0.00	62.50	2	5,219	0.04%
2018/12/19	6	63.97	1	64.90	64.00	5	5,204	0.10%
2018/12/18	0	0.00	2	63.60	63.70	-2	5,148	-0.04%
2018/12/17	0	0.00	1	62.70	62.60	-1	5,206	-0.02%
2018/12/14	1	60.20	7	60.89	61.00	-6	5,237	-0.11%
2018/12/13	3	61.70	1	63.80	61.30	2	5,236	0.04%
2018/12/12	0	0.00	7	61.27	61.60	-7	5,281	-0.13%
2018/12/11	5	58.56	0	0.00	58.40	5	5,306	0.09%
2018/12/07	2	58.15	2	59.20	58.10	0	5,459	0.00%
2018/12/06	14	59.75	0	0.00	58.10	14	5,453	0.26%
2018/12/05	3	63.97	0	0.00	62.80	3	5,449	0.06%
2018/12/04	1	66.50	1	67.70	67.50	0	5,501	0.00%
2018/12/03	1	68.00	2	68.05	69.00	-1	5,532	-0.02%
2018/11/30	1	65.10	2	65.25	64.80	-1	5,518	-0.02%
2018/11/29	2	65.00	2	65.15	64.40	0	5,512	0.00%
2018/11/28	1	62.60	4	64.00	64.80	-3	5,469	-0.05%
2018/11/27	1	60.90	2	61.65	61.80	-1	5,388	-0.02%
2018/11/26	2	60.50	1	60.30	60.40	1	5,442	0.02%
2018/11/23	3	60.93	1	60.60	60.40	2	5,525	0.04%
2018/11/22	2	61.95	3	62.07	62.10	-1	5,587	-0.02%
2018/11/21	2	61.05	4	61.63	61.40	-2	5,619	-0.04%
2018/11/20	2	59.35	4	60.50	60.30	-2	5,657	-0.04%
2018/11/19	5	61.10	1	62.90	60.10	4	5,745	0.07%
2018/11/16	1	62.90	1	62.60	62.80	0	5,717	0.00%
2018/11/15	0	0.00	2	61.35	62.30	-2	5,751	-0.03%
2018/11/14	3	61.03	2	60.85	59.90	1	5,766	0.02%
2018/11/13	3	58.00	3	60.20	60.40	0	5,754	0.00%
2018/11/12	0	0.00	1	59.70	60.00	-1	5,747	-0.02%
2018/11/09	5	60.68	1	59.90	59.90	4	5,796	0.07%
2018/11/08	2	62.85	2	63.05	62.30	0	5,771	0.00%
2018/11/07	2	61.05	2	62.00	62.30	0	5,774	0.00%
2018/11/06	1	61.90	1	61.70	62.20	0	5,779	0.00%
2018/11/05	1	60.10	2	61.90	61.90	-1	5,828	-0.02%
2018/11/02	3	60.43	6	60.40	60.90	-3	5,955	-0.05%
2018/11/01	1	57.50	2	59.15	59.30	-1	6,096	-0.02%
2018/10/31	1	56.30	8	55.94	57.00	-7	6,033	-0.12%
2018/10/30	1	51.20	3	52.10	52.90	-2	5,892	-0.03%
2018/10/29	2	50.20	7	50.79	51.50	-5	5,897	-0.08%
2018/10/26	2	50.45	4	51.24	49.90	-2	5,844	-0.03%
2018/10/25	8	50.69	1	49.55	49.50	7	5,769	0.12%
2018/10/24	4	54.25	1	55.00	55.00	3	5,665	0.05%
2018/10/23	1	56.30	0	0.00	56.30	1	5,639	0.02%
2018/10/22	9	57.96	0	0.00	58.40	9	5,632	0.16%
2018/10/19	1	56.30	4	58.35	59.70	-3	5,642	-0.05%
2018/10/18	2	57.65	1	59.00	57.20	1	5,681	0.02%
2018/10/17	2	58.80	6	58.48	59.80	-4	5,735	-0.07%
2018/10/16	2	56.30	1	57.90	55.70	1	5,704	0.02%
2018/10/15	2	56.80	1	57.50	57.30	1	5,687	0.02%
2018/10/12	0	0.00	3	56.07	57.30	-3	5,717	-0.05%
2018/10/11	5	54.52	0	0.00	54.00	5	5,740	0.09%
2018/10/09	7	59.73	1	60.00	60.00	6	5,686	0.11%
2018/10/08	6	61.28	1	61.40	61.00	5	5,598	0.09%
2018/10/05	2	61.85	0	0.00	62.80	2	5,535	0.04%
2018/10/04	1	66.20	0	0.00	65.70	1	5,473	0.02%
2018/10/03	0	0.00	2	68.40	68.00	-2	5,451	-0.04%
2018/10/02	1	68.10	1	67.30	68.00	0	5,458	0.00%
2018/10/01	1	68.50	0	0.00	68.10	1	5,481	0.02%
2018/09/28	0	0.00	5	67.90	68.00	-5	5,512	-0.09%
2018/09/27	1	68.20	0	0.00	68.20	1	5,478	0.02%
2018/09/25	0	0.00	1	69.10	68.80	-1	5,523	-0.02%
2018/09/20	0	0.00	6	66.50	66.70	-6	5,466	-0.11%
2018/09/19	0	0.00	1	65.60	65.10	-1	5,457	-0.02%
2018/09/18	1	64.10	8	64.00	64.00	-7	5,493	-0.13%
2018/09/17	0	0.00	2	66.15	66.10	-2	5,447	-0.04%
2018/09/14	1	64.50	10	66.16	66.10	-9	5,407	-0.17%
2018/09/13	4	61.98	2	62.35	63.30	2	5,329	0.04%
2018/09/12	4	62.50	2	62.80	61.70	2	5,295	0.04%
2018/09/11	2	64.55	1	64.90	64.70	1	5,282	0.02%
2018/09/10	2	65.90	1	67.30	64.70	1	5,271	0.02%
2018/09/07	1	69.30	1	70.80	69.70	0	5,265	0.00%
2018/09/06	12	71.08	5	70.06	70.10	7	5,357	0.13%
2018/09/05	6	72.67	0	0.00	72.40	6	5,544	0.11%
2018/09/04	4	74.40	0	0.00	74.00	4	5,571	0.07%
2018/09/03	0	0.00	1	73.90	73.40	-1	5,657	-0.02%
2018/08/31	4	74.58	7	74.46	74.50	-3	5,622	-0.05%
2018/08/30	9	73.48	2	74.30	73.60	7	5,551	0.13%
2018/08/29	4	76.40	1	75.10	75.50	3	5,472	0.05%
2018/08/28	1	75.50	6	76.22	76.00	-5	5,378	-0.09%
2018/08/27	0	0.00	1	73.60	74.00	-1	5,327	-0.02%
2018/08/24	3	70.83	1	71.10	70.80	2	5,337	0.04%
2018/08/22	4	75.00	1	74.10	74.10	3	5,362	0.06%
2018/08/21	0	0.00	8	75.45	76.20	-8	5,358	-0.15%
2018/08/20	5	72.90	0	0.00	73.00	5	5,379	0.09%
2018/08/16	7	73.26	11	75.41	75.00	-4	5,361	-0.07%
2018/08/15	6	74.70	0	0.00	74.10	6	5,321	0.11%
2018/08/14	2	77.00	2	78.20	76.70	0	5,289	0.00%
2018/08/13	6	78.07	2	78.55	76.90	4	5,262	0.08%
2018/08/10	0	0.00	1	83.50	82.30	-1	5,200	-0.02%
2018/08/08	2	80.90	5	80.34	83.10	-3	4,918	-0.06%
2018/08/07	1	76.10	2	75.90	76.50	-1	4,710	-0.02%
2018/08/06	4	77.05	0	0.00	75.40	4	4,659	0.09%
2018/08/03	0	0.00	1	76.60	77.00	-1	4,591	-0.02%
2018/08/02	0	0.00	1	74.60	73.70	-1	4,537	-0.02%
2018/08/01	1	77.50	0	0.00	77.60	1	4,507	0.02%
2018/07/30	1	74.60	2	76.00	77.20	-1	4,391	-0.02%
2018/07/27	1	74.50	2	75.00	75.00	-1	4,377	-0.02%
2018/07/26	2	74.65	1	76.10	76.10	1	4,377	0.02%
2018/07/25	1	74.00	1	75.60	76.50	0	4,318	0.00%
2018/07/24	3	73.67	9	73.39	73.70	-6	4,246	-0.14%
2018/07/23	0	0.00	1	71.00	70.10	-1	4,160	-0.02%
2018/07/20	1	70.30	0	0.00	70.50	1	4,128	0.02%
2018/07/19	2	70.40	4	71.13	70.90	-2	4,112	-0.05%
2018/07/18	3	71.93	1	69.30	69.00	2	4,088	0.05%
2018/07/17	1	69.30	1	69.60	69.10	0	3,991	0.00%
2018/07/16	1	69.80	0	0.00	69.50	1	4,021	0.02%
2018/07/13	0	0.00	1	68.70	68.70	-1	4,022	-0.02%
2018/07/12	3	65.90	2	68.05	67.80	1	4,041	0.02%
2018/07/11	2	67.10	1	67.60	67.00	1	4,009	0.02%
2018/07/10	1	67.20	4	68.58	68.30	-3	3,965	-0.08%
2018/07/09	0	0.00	3	67.63	68.00	-3	3,927	-0.08%
2018/07/05	1	66.00	1	66.00	66.00	0	3,880	0.00%
2018/07/04	1	68.60	1	69.00	69.00	0	3,883	0.00%
2018/06/29	1	68.90	1	69.00	69.80	0	3,866	0.00%
2018/06/28	1	68.50	1	68.20	68.20	0	3,921	0.00%
2018/06/27	1	69.20	1	69.00	69.30	0	4,082	0.00%
2018/06/26	1	68.20	1	70.30	70.00	0	4,039	0.00%
2018/06/22	1	66.50	1	68.50	68.50	0	4,093	0.00%
2018/06/21	1	67.00	1	68.00	68.10	0	4,062	0.00%
2018/06/20	18	65.44	18	65.96	66.70	0	4,031	0.00%
2018/06/19	1	67.10	0	0.00	66.00	1	3,962	0.03%
2018/06/15	1	69.10	0	0.00	69.30	1	3,885	0.03%
2018/06/14	1	69.90	5	69.66	70.00	-4	3,758	-0.11%
2018/06/13	2	72.00	1	71.00	70.40	1	3,608	0.03%
2018/06/11	0	0.00	3	68.93	69.70	-3	3,296	-0.09%
2018/06/08	0	0.00	1	67.80	66.60	-1	3,177	-0.03%
2018/06/06	0	0.00	2	65.95	65.70	-2	3,178	-0.06%
2018/06/04	3	64.60	0	0.00	64.90	3	3,194	0.09%
2018/06/01	4	67.05	1	68.00	65.10	3	3,180	0.09%
2018/05/30	0	0.00	1	65.90	64.50	-1	3,035	-0.03%
2018/05/29	0	0.00	11	66.11	66.00	-11	3,012	-0.37%
2018/05/28	2	63.40	7	64.97	64.80	-5	3,006	-0.17%
2018/05/24	0	0.00	15	63.60	63.50	-15	3,001	-0.50%
2018/05/23	15	62.60	0	0.00	62.00	15	2,982	0.50%
2018/05/22	0	0.00	30	63.30	63.50	-30	2,973	-1.01%
2018/05/21	30	62.40	0	0.00	62.30	30	2,995	1.00%
2018/05/18	0	0.00	1	62.70	63.00	-1	3,021	-0.03%
2018/05/09	0	0.00	25	61.02	61.80	-25	3,239	-0.77%
2018/05/04	20	60.00	0	0.00	59.60	20	3,305	0.61%
2018/05/03	20	60.10	20	61.00	60.90	0	3,306	0.00%
2018/04/26	1	60.00	0	0.00	59.50	1	3,361	0.03%
2018/04/24	5	60.50	1	62.00	60.60	4	3,501	0.11%
2018/04/23	5	62.30	25	62.89	62.90	-20	3,699	-0.54%
2018/04/20	21	62.80	0	0.00	62.80	21	3,776	0.56%
2018/04/18	0	0.00	34	64.23	64.20	-34	3,716	-0.91%
2018/04/13	8	63.90	0	0.00	63.40	8	3,719	0.22%
2018/04/11	8	64.00	0	0.00	64.00	8	3,777	0.21%
2018/04/10	17	64.39	0	0.00	64.30	17	3,801	0.45%
2018/04/09	6	63.27	0	0.00	63.50	6	3,787	0.16%
2018/04/03	6	64.10	1	64.40	64.40	5	3,800	0.13%
2018/04/02	1	65.50	0	0.00	65.10	1	3,775	0.03%
2018/03/31	4	67.30	7	68.09	67.00	-3	3,746	-0.08%
2018/03/30	3	65.77	10	66.95	66.90	-7	3,619	-0.19%
2018/03/29	1	63.90	0	0.00	63.50	1	3,427	0.03%
2018/03/28	7	63.71	0	0.00	64.10	7	3,421	0.20%
2018/03/27	20	62.75	40	63.80	64.70	-20	3,391	-0.59%
2018/03/23	20	62.30	0	0.00	62.00	20	3,321	0.60%
2018/03/13	4	64.30	1	64.70	64.30	3	3,538	0.08%
2018/03/09	1	63.90	0	0.00	64.00	1	3,665	0.03%
2018/03/08	0	0.00	1	64.10	63.80	-1	3,727	-0.03%
2018/03/06	0	0.00	26	62.30	62.50	-26	3,753	-0.69%
2018/03/02	1	60.00	0	0.00	60.50	1	3,843	0.03%
2018/02/27	14	61.24	0	0.00	61.00	14	3,851	0.36%
2018/02/26	15	62.80	1	63.60	63.00	14	3,867	0.36%
2018/02/23	2	63.00	0	0.00	63.70	2	3,984	0.05%
2018/02/21	1	63.50	1	65.00	63.80	0	4,397	0.00%
2018/02/12	1	62.50	0	0.00	62.90	1	4,408	0.02%
2018/02/09	1	64.00	3	63.37	64.10	-2	4,425	-0.05%
2018/02/08	0	0.00	3	62.13	61.60	-3	4,361	-0.07%
2018/02/07	12	61.11	12	61.92	59.70	0	4,347	0.00%
2018/02/06	3	60.53	6	60.95	60.20	-3	4,368	-0.07%
2018/02/05	1	62.50	1	63.70	63.50	0	4,307	0.00%
2018/02/02	10	65.62	4	65.70	65.00	6	4,326	0.14%
2018/01/31	1	63.60	17	65.47	65.80	-16	4,468	-0.36%
2018/01/30	1	64.80	0	0.00	64.80	1	4,403	0.02%
2018/01/29	6	64.20	2	64.30	64.40	4	4,390	0.09%
2018/01/26	13	63.25	0	0.00	63.70	13	4,362	0.30%
2018/01/25	3	66.10	0	0.00	64.80	3	4,320	0.07%
2018/01/23	2	65.70	1	66.00	66.00	1	4,269	0.02%
2018/01/22	1	66.20	1	67.20	67.30	0	4,231	0.00%
2018/01/19	1	67.80	2	68.70	68.10	-1	4,250	-0.02%
2018/01/18	4	67.53	1.1	67.64	67.60	2.9	4,189	0.07%
2018/01/17	0	0.00	1	68.00	68.00	-1	4,085	-0.02%
2018/01/16	0	0.00	1	65.20	64.30	-1	3,856	-0.03%
2018/01/05	2	64.75	0	0.00	64.80	2	3,703	0.05%
2018/01/04	0	0.00	1	67.00	66.00	-1	3,654	-0.03%