世界 (5347)-凱基-高雄券商分點個股進出

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
88.6
漲跌
▲5.6
漲幅
+6.75%
成交量
20,769張
產業
上櫃半導體類股
1074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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	2	85.99	29	87.90	88.60	-27	13,068	-0.21%
2024/04/26	3	84.10	3	83.00	83.00	0	12,848	0.00%
2024/04/25	5	84.40	0	0.00	83.30	5	13,003	0.04%
2024/04/24	2.1	83.83	3	84.67	85.40	-0.9	13,050	-0.01%
2024/04/23	6	81.83	5	82.00	82.30	1	12,963	0.01%
2024/04/22	11	80.50	6	81.12	81.20	5	12,978	0.04%
2024/04/19	13	82.27	5	81.20	81.20	8	12,842	0.06%
2024/04/18	2	84.85	7	86.01	86.30	-5	12,613	-0.04%
2024/04/17	0	0.00	2	84.55	84.70	-2	12,497	-0.02%
2024/04/16	8.1	82.74	2.1	83.00	83.10	6	12,400	0.05%
2024/04/15	7	85.50	6	85.30	84.90	1	12,279	0.01%
2024/04/12	1.1	87.82	10	87.70	87.70	-8.9	12,146	-0.07%
2024/04/11	2.1	86.82	1	88.00	88.00	1.1	12,086	0.01%
2024/04/10	3.1	87.00	0	0.00	86.90	3.1	11,971	0.03%
2024/04/09	3	87.70	6	87.30	87.10	-3	11,937	-0.03%
2024/04/08	7.1	86.10	1	85.40	86.10	6.1	11,879	0.05%
2024/04/03	16.1	84.18	6	85.00	85.00	10.1	11,878	0.08%
2024/04/02	0.1	85.30	2	85.70	84.80	-1.9	11,948	-0.02%
2024/04/01	1	84.80	0	0.00	84.60	1	12,193	0.01%
2024/03/29	0.1	85.77	5	84.70	85.50	-4.9	12,083	-0.04%
2024/03/28	8	86.08	3	84.80	84.80	5	11,766	0.04%
2024/03/27	1	85.30	5	85.36	86.20	-4	11,713	-0.03%
2024/03/26	7.1	84.98	8	85.51	85.10	-0.9	11,645	-0.01%
2024/03/25	4	86.50	44	86.24	86.30	-40	11,427	-0.35%
2024/03/22	28	87.33	13	87.73	87.90	15	11,365	0.13%
2024/03/21	43.2	90.00	34.2	90.37	89.80	8.9	10,946	0.08%
2024/03/20	20	89.89	95	89.12	89.70	-75	10,714	-0.70%
2024/03/19	122	89.67	121	88.39	90.80	1	10,121	0.01%	大買/大賣/
2024/03/18	68	84.78	22	85.18	84.80	46	9,386	0.49%
2024/03/15	37	83.57	11	83.66	83.90	26	9,116	0.29%
2024/03/14	4	82.90	7	82.40	82.40	-3	8,838	-0.03%
2024/03/13	20	84.03	93	84.11	82.70	-73	8,627	-0.85%
2024/03/12	7	80.54	34.7	79.41	81.20	-27.7	7,739	-0.36%
2024/03/11	4.2	73.53	0	0.00	73.90	4.2	7,115	0.06%
2024/03/08	14.1	74.35	4.3	75.15	74.20	9.8	7,449	0.13%
2024/03/07	0.7	73.30	0	0.00	73.10	0.7	7,395	0.01%
2024/03/06	1.1	72.50	0	0.00	72.80	1.1	7,738	0.01%
2024/03/05	8	72.73	1	72.80	72.60	7	8,252	0.08%
2024/03/04	1	73.40	0	0.00	73.50	1	8,703	0.01%
2024/02/29	0	0.00	5	71.50	72.20	-5	9,902	-0.05%
2024/02/27	3	72.07	12	72.50	72.00	-9	10,878	-0.08%
2024/02/26	1	72.30	0	0.00	72.20	1	11,785	0.01%
2024/02/23	4	73.43	4	73.85	72.90	0	12,337	0.00%
2024/02/22	1	74.00	1	74.00	73.80	0	12,910	0.00%
2024/02/21	1	73.70	0	0.00	73.50	1	13,364	0.01%
2024/02/20	1	74.70	1	74.90	74.30	0	13,533	0.00%
2024/02/19	1	74.30	1	75.20	75.30	0	13,646	0.00%
2024/02/16	2	74.40	0	0.00	74.80	2	13,746	0.01%
2024/02/05	1	72.50	1	72.40	73.50	0	13,811	0.00%
2024/02/02	6	72.97	0	0.00	72.60	6	13,767	0.04%
2024/02/01	1	72.40	0	0.00	72.50	1	14,010	0.01%
2024/01/31	0	0.00	1	73.90	73.50	-1	14,280	-0.01%
2024/01/30	4	73.48	0	0.00	73.10	4	14,228	0.03%
2024/01/25	0	0.00	1	76.00	76.30	-1	14,328	-0.01%
2024/01/22	14	74.70	0	0.00	73.50	14	14,345	0.10%
2024/01/19	0	0.00	2	74.85	74.40	-2	14,281	-0.01%
2024/01/18	1	73.00	0	0.00	72.70	1	14,140	0.01%
2024/01/17	4	73.75	0	0.00	73.90	4	14,076	0.03%
2024/01/16	8	75.71	0	0.00	76.00	8	13,957	0.06%
2024/01/15	2	77.60	3	77.50	77.80	-1	13,883	-0.01%
2024/01/12	3	78.10	0	0.00	77.50	3	13,946	0.02%
2024/01/11	0	0.00	1	79.30	79.40	-1	13,921	-0.01%
2024/01/10	0	0.00	3	78.63	79.10	-3	14,007	-0.02%
2024/01/05	1	79.20	0	0.00	78.60	1	14,333	0.01%
2024/01/04	3	78.30	2	78.80	78.50	1	14,439	0.01%
2024/01/03	2	78.10	0	0.00	78.30	2	14,488	0.01%
2024/01/02	3	79.80	0	0.00	79.70	3	14,447	0.02%
2023/12/29	3	81.43	1	81.30	81.50	2	14,443	0.01%
2023/12/28	4	80.90	7	81.11	81.10	-3	14,403	-0.02%
2023/12/27	12	79.95	4	80.35	81.00	8	14,295	0.06%
2023/12/26	1	78.40	0	0.00	78.50	1	14,049	0.01%
2023/12/25	0	0.00	0	78.20	78.00	0	14,090	0.00%
2023/12/21	3	77.33	1	77.50	77.40	2	14,130	0.01%
2023/12/20	1	77.60	0	0.00	78.20	1	14,140	0.01%
2023/12/19	1	77.40	1	76.80	77.20	0	14,108	0.00%
2023/12/18	3	79.00	0	0.00	78.90	3	13,998	0.02%
2023/12/15	2	80.10	0	0.00	79.80	2	13,984	0.01%
2023/12/14	1	79.50	0	0.00	80.00	1	13,921	0.01%
2023/12/13	21	79.71	1	80.20	79.40	20	13,861	0.14%
2023/12/12	2	79.10	1	79.20	79.60	1	13,775	0.01%
2023/12/11	1	78.50	90	78.34	78.60	-89	13,729	-0.65%
2023/12/08	2	78.75	0	0.00	78.70	2	13,717	0.01%
2023/12/07	4	78.13	1	77.70	77.70	3	13,677	0.02%
2023/12/06	6	77.88	2	78.20	77.50	4	13,573	0.03%
2023/12/05	12	79.65	1	80.10	77.80	11	13,430	0.08%
2023/12/04	0	0.00	9	80.91	80.90	-9	13,054	-0.07%
2023/12/01	3	78.50	6	78.62	78.90	-3	12,759	-0.02%
2023/11/30	12	80.69	2	80.60	79.80	10	12,367	0.08%
2023/11/29	6	79.93	6	80.77	79.50	0	11,940	0.00%
2023/11/28	13	79.97	4	79.90	79.10	9	11,527	0.08%
2023/11/27	100	83.01	6	80.08	79.70	94	11,025	0.85%
2023/11/24	6	86.28	55	86.48	85.50	-49	10,300	-0.48%
2023/11/23	8	83.41	12	83.65	83.40	-4	9,265	-0.04%
2023/11/22	40	80.38	6	80.73	81.10	34	8,342	0.41%
2023/11/21	8	79.76	10	80.00	78.70	-2	7,853	-0.03%
2023/11/20	15	77.39	24	77.44	78.00	-9	7,333	-0.12%
2023/11/17	1	73.20	0	0.00	73.80	1	6,902	0.01%
2023/11/16	3	72.37	0	0.00	72.90	3	6,770	0.04%
2023/11/15	0	0.00	11.1	71.40	71.60	-11.1	6,740	-0.16%
2023/11/14	0	0.00	1	71.30	71.20	-1	6,718	-0.01%
2023/11/09	10.1	68.35	0	0.00	67.50	10.1	6,437	0.16%
2023/11/08	12	69.65	1	69.80	69.70	11	6,160	0.18%
2023/11/06	0	0.00	2	73.10	73.10	-2	5,914	-0.03%
2023/11/03	1	71.80	0	0.00	72.20	1	5,838	0.02%
2023/11/02	2	73.00	3	72.57	72.90	-1	5,827	-0.02%
2023/11/01	1	71.60	1.2	71.38	71.60	-0.2	5,822	0.00%
2023/10/30	0	71.00	0	0.00	70.40	0	5,916	0.00%
2023/10/25	1	74.00	0	0.00	74.40	1	5,918	0.02%
2023/10/24	0	0.00	5	73.78	72.80	-5	5,896	-0.08%
2023/10/23	0	0.00	1	73.20	73.00	-1	5,894	-0.02%
2023/10/19	0	0.00	1	74.00	74.50	-1	5,914	-0.02%
2023/10/18	3	74.60	0	0.00	74.00	3	5,959	0.05%
2023/10/17	1	73.80	7	75.40	74.50	-6	5,934	-0.10%
2023/10/16	0	0.00	2	74.50	72.70	-2	5,903	-0.03%
2023/10/13	7.1	75.47	3	75.50	75.40	4.1	5,828	0.07%
2023/10/12	3	72.77	7.1	73.68	74.20	-4.1	5,629	-0.07%
2023/10/05	0	0.00	3	71.80	71.90	-3	5,494	-0.05%
2023/10/04	1	70.00	0	0.00	70.00	1	5,403	0.02%
2023/10/03	0.2	69.20	0	0.00	69.10	0.2	5,410	0.00%
2023/10/02	1	69.10	0	0.00	69.10	1	5,492	0.02%
2023/09/28	2	68.00	0	0.00	68.00	2	5,533	0.04%
2023/09/22	2	69.15	0	0.00	69.00	2	5,638	0.04%
2023/09/20	2	69.85	0	0.00	69.30	2	5,655	0.04%
2023/09/19	1	70.60	0	0.00	70.40	1	5,661	0.02%
2023/09/18	2.1	71.59	1.5	71.70	71.20	0.6	5,684	0.01%
2023/09/14	2	71.70	1.1	71.80	71.80	0.9	5,719	0.01%
2023/09/13	6.5	71.81	0	0.00	71.40	6.5	5,692	0.11%
2023/09/12	2	70.60	1	71.00	71.30	1	5,705	0.02%
2023/09/08	2.1	69.01	0	0.00	69.20	2.1	5,650	0.04%
2023/09/07	1.1	70.29	2	70.40	69.90	-0.9	5,671	-0.02%
2023/09/06	9	70.46	6	70.23	70.30	3	5,635	0.05%
2023/09/04	7	70.94	1	70.60	70.80	6	5,597	0.11%
2023/09/01	1	70.20	0	0.00	69.60	1	5,535	0.02%
2023/08/30	0	0.00	0.1	69.00	69.20	-0.1	5,435	0.00%
2023/08/29	1	68.50	0	0.00	68.50	1	5,443	0.02%
2023/08/28	2	68.70	0.1	69.70	68.30	1.9	5,436	0.03%
2023/08/25	1	67.30	0	0.00	67.80	1	5,384	0.02%
2023/08/24	1	68.80	0	0.00	68.80	1	5,302	0.02%
2023/08/23	5	68.40	0	0.00	68.40	5	5,261	0.10%
2023/08/22	2	68.70	2	68.70	68.50	0	5,304	0.00%
2023/08/21	0.2	69.28	4	68.40	68.70	-3.8	5,228	-0.07%
2023/08/18	1	71.00	0	0.00	70.40	1	5,102	0.02%
2023/08/14	3	72.40	0	0.00	72.00	3	4,985	0.06%
2023/08/11	2	72.60	0	0.00	72.60	2	4,947	0.04%
2023/08/10	1	73.50	4	73.53	74.00	-3	4,956	-0.06%
2023/08/09	1	74.50	0	0.00	74.30	1	4,846	0.02%
2023/08/04	1	75.20	0	0.00	75.50	1	4,756	0.02%
2023/08/02	4	76.50	1	76.00	75.70	3	4,685	0.06%
2023/08/01	10	77.70	3	78.77	78.40	7	4,539	0.15%
2023/07/28	2	77.15	0	0.00	77.20	2	4,496	0.04%
2023/07/26	3	75.93	0	0.00	75.60	3	4,515	0.07%
2023/07/25	2	76.60	0	0.00	77.00	2	4,505	0.04%
2023/07/24	0	0.00	1	77.20	77.60	-1	4,472	-0.02%
2023/07/21	1	78.40	1	78.10	78.00	0	4,464	0.00%
2023/07/17	0	0.00	0.2	81.90	81.30	-0.2	4,426	0.00%
2023/07/14	1	82.00	3	81.60	80.80	-2	4,500	-0.04%
2023/07/13	1	79.80	0	0.00	79.70	1	4,465	0.02%
2023/07/12	1.1	80.29	0	0.00	80.00	1.1	4,442	0.02%
2023/07/11	1	81.00	0	0.00	81.60	1	4,422	0.02%
2023/07/10	1	80.00	0	0.00	80.00	1	4,428	0.02%
2023/07/07	5.1	81.61	0	0.00	80.50	5.1	4,407	0.12%
2023/07/06	1	82.00	0	0.00	83.50	1	4,317	0.02%
2023/07/05	4	83.93	1	84.30	83.70	3	4,229	0.07%
2023/07/03	2	88.10	0	0.00	87.70	2	4,090	0.05%
2023/06/30	2	87.95	1	88.00	88.00	1	4,064	0.02%
2023/06/28	1	86.70	0	0.00	86.20	1	4,087	0.02%
2023/06/27	6	86.98	1	87.60	87.00	5	4,096	0.12%
2023/06/26	1	87.00	0	0.00	87.00	1	4,165	0.02%
2023/06/20	5	88.52	0	0.00	88.10	5	4,293	0.12%
2023/06/19	7	89.94	0	0.00	89.30	7	4,273	0.16%
2023/06/16	2	91.20	0	0.00	90.30	2	4,285	0.05%
2023/06/15	0	0.00	1	93.20	92.90	-1	4,260	-0.02%
2023/06/14	1	92.90	0	0.00	92.90	1	4,374	0.02%
2023/06/13	2	93.25	0	0.00	92.50	2	4,360	0.05%
2023/06/12	1	93.40	0	0.00	93.00	1	4,330	0.02%
2023/06/09	0	0.00	2	93.70	93.40	-2	4,346	-0.05%
2023/06/07	0	0.00	6	94.63	94.80	-6	4,381	-0.14%
2023/06/06	1	91.00	1	91.70	91.30	0	4,377	0.00%
2023/06/05	1	92.50	1	92.50	92.70	0	4,373	0.00%
2023/06/02	4	91.08	1	91.00	91.90	3	4,363	0.07%
2023/06/01	5	91.90	1	91.60	91.60	4	4,368	0.09%
2023/05/29	0	0.00	14	94.68	94.10	-14	4,419	-0.32%
2023/05/26	9	92.64	5	93.76	92.80	4	4,503	0.09%
2023/05/24	1	90.40	2	90.70	90.20	-1	4,683	-0.02%
2023/05/19	1	89.80	0	0.00	89.80	1	4,853	0.02%
2023/05/18	1	91.70	0	0.00	90.80	1	4,914	0.02%
2023/05/17	1	90.10	0	0.00	90.20	1	5,066	0.02%
2023/05/16	0	0.00	1	91.00	90.30	-1	5,100	-0.02%
2023/05/12	1	89.60	0	0.00	90.00	1	5,345	0.02%
2023/05/10	13	89.63	1.8	89.26	89.20	11.2	5,463	0.21%
2023/05/09	1	90.10	5	89.92	90.00	-4	5,507	-0.07%
2023/05/08	1	90.10	0.3	89.97	89.80	0.7	5,594	0.01%
2023/05/05	1	90.40	1	89.70	89.70	0	5,685	0.00%
2023/05/04	2	88.30	1	88.40	89.30	1	5,810	0.02%
2023/05/03	0	0.00	1	88.20	88.20	-1	5,880	-0.02%
2023/05/02	3	86.50	0	0.00	87.50	3	6,204	0.05%
2023/04/28	1	86.70	1	87.80	86.70	0	6,490	0.00%
2023/04/27	10.1	86.00	0	0.00	85.60	10.1	6,575	0.15%
2023/04/26	1	85.60	0	0.00	85.50	1	6,624	0.02%
2023/04/25	4	88.25	0	0.00	87.00	4	6,709	0.06%
2023/04/24	1	89.50	0	0.00	88.90	1	6,824	0.01%
2023/04/21	0	0.00	1	90.20	90.20	-1	6,869	-0.01%
2023/04/20	10	90.50	0	0.00	90.30	10	6,978	0.14%
2023/04/19	12	91.73	0	0.00	90.90	12	7,214	0.17%
2023/04/18	2	93.35	5	94.10	92.10	-3	7,596	-0.04%
2023/04/14	2.1	94.69	4	94.85	94.60	-1.9	7,735	-0.02%
2023/04/13	0	0.00	4	94.78	94.00	-4	7,704	-0.05%
2023/04/12	2.1	94.16	1	94.30	94.30	1.1	7,684	0.01%
2023/04/07	5	96.30	0	0.00	95.70	5	7,768	0.06%
2023/04/06	6	96.17	0	0.00	95.90	6	7,777	0.08%
2023/03/31	1	97.00	0	0.00	96.90	1	7,782	0.01%
2023/03/29	9.1	96.64	0	0.00	96.00	9.1	7,814	0.12%
2023/03/28	1.3	97.47	0	0.00	98.90	1.3	7,825	0.02%
2023/03/27	0	0.00	2	100.00	99.00	-2	7,922	-0.03%
2023/03/24	0.1	98.18	0	0.00	98.50	0.1	7,889	0.00%
2023/03/23	0	0.00	3	97.23	98.00	-3	7,842	-0.04%
2023/03/21	0	0.00	2	94.30	93.70	-2	7,849	-0.03%
2023/03/17	1.1	95.58	11	94.58	95.90	-9.9	7,928	-0.13%
2023/03/16	1	92.00	2	92.50	91.80	-1	7,841	-0.01%
2023/03/15	1	92.20	11	92.27	91.50	-10	7,893	-0.13%
2023/03/14	3	91.20	0.1	91.70	91.00	2.9	7,937	0.04%
2023/03/13	0	92.20	20	91.04	92.50	-20	7,947	-0.25%
2023/03/10	10	91.64	10	92.00	91.70	0	7,997	0.00%
2023/03/09	5	94.28	1	94.40	93.90	4	8,118	0.05%
2023/03/08	0.1	94.64	0	0.00	94.80	0.1	8,138	0.00%
2023/03/07	2.2	94.42	0	0.00	94.40	2.2	8,131	0.03%
2023/03/06	0	0.00	1	94.50	94.30	-1	8,136	-0.01%
2023/03/01	1	91.10	1	93.00	93.40	0	8,175	0.00%
2023/02/23	0	0.00	2	93.40	93.40	-2	8,204	-0.02%
2023/02/22	3	90.97	1	91.80	91.70	2	8,356	0.02%
2023/02/21	9	95.03	9	95.20	95.00	0	8,345	0.00%
2023/02/20	4	93.18	4	93.53	93.50	0	8,479	0.00%
2023/02/17	1	92.10	1	92.40	92.40	0	8,752	0.00%
2023/02/16	1	93.30	1	93.00	92.70	0	8,847	0.00%
2023/02/15	2	94.65	1	92.50	92.40	1	9,097	0.01%
2023/02/13	2	96.30	4	96.23	96.80	-2	9,109	-0.02%
2023/02/10	4	97.78	7	97.90	98.70	-3	9,040	-0.03%
2023/02/09	0	0.00	2	96.00	95.50	-2	8,938	-0.02%
2023/02/08	3	97.50	1	97.40	95.70	2	8,956	0.02%
2023/02/07	0	0.00	3	94.40	95.30	-3	8,863	-0.03%
2023/02/06	2	94.45	1	94.20	93.60	1	9,066	0.01%
2023/02/03	3	96.33	4	96.75	96.60	-1	9,038	-0.01%
2023/02/02	1	97.40	1	97.50	96.80	0	9,008	0.00%
2023/02/01	3	97.13	3	96.93	97.20	0	8,912	0.00%
2023/01/31	4	99.25	1	97.30	99.70	3	8,795	0.03%
2023/01/30	1	100.50	2.3	97.44	101.00	-1.3	8,464	-0.02%
2023/01/17	1	89.60	12	90.70	92.00	-11	8,194	-0.13%
2023/01/16	2	88.65	1	89.10	89.30	1	8,114	0.01%
2023/01/13	2	89.50	1	91.70	88.20	1	8,124	0.01%
2023/01/12	21	90.25	18	89.99	90.00	3	8,014	0.04%
2023/01/11	3	91.83	3	92.13	92.60	0	7,883	0.00%
2023/01/10	2	92.20	13	92.22	91.70	-11	7,836	-0.14%
2023/01/09	19.1	92.12	37.1	92.95	93.40	-18	7,676	-0.23%
2023/01/06	12	89.70	27	89.97	90.80	-15	7,420	-0.20%
2023/01/05	3	84.47	172	83.83	84.80	-169	6,972	-2.42%	大賣/鉅額交易
2023/01/04	0	0.00	1	80.80	80.50	-1	6,909	-0.01%
2022/12/30	2	78.45	2	78.25	77.50	0	6,966	0.00%
2022/12/29	1	76.60	1	77.30	77.80	0	6,994	0.00%
2022/12/28	2	79.50	2	77.85	77.80	0	7,004	0.00%
2022/12/27	3	81.53	3	81.47	81.10	0	6,983	0.00%
2022/12/26	1	80.00	0	0.00	80.40	1	6,977	0.01%
2022/12/23	2	81.30	1	81.20	81.50	1	7,006	0.01%
2022/12/20	46	81.74	0	0.00	81.30	46	7,064	0.65%
2022/12/19	0	0.00	3	84.97	84.60	-3	7,070	-0.04%
2022/12/16	1	81.00	11	80.88	82.30	-10	6,965	-0.14%
2022/12/14	2	84.10	0	0.00	83.50	2	7,154	0.03%
2022/12/13	0	0.00	12	84.30	83.80	-12	7,106	-0.17%
2022/12/12	1	83.70	0	0.00	83.90	1	7,001	0.01%
2022/12/09	1	83.10	1	83.60	83.20	0	6,948	0.00%
2022/12/08	6	82.78	0	0.00	82.90	6	6,914	0.09%
2022/12/07	6	84.77	6	84.85	83.30	0	6,902	0.00%
2022/12/06	14	85.76	3	85.07	84.80	11	6,881	0.16%
2022/12/05	215	87.38	4	87.88	86.50	211	6,886	3.06%	大買/鉅額交易
2022/12/02	6	86.50	7	87.17	86.80	-1	6,936	-0.01%
2022/12/01	5	86.50	166	85.08	87.10	-161	6,920	-2.33%	大賣/鉅額交易
2022/11/30	12	81.91	5	82.70	82.30	7	6,787	0.10%
2022/11/29	1	82.50	0	0.00	83.30	1	6,734	0.01%
2022/11/28	3	83.60	0	0.00	83.50	3	6,752	0.04%
2022/11/24	24	84.04	1	84.70	84.40	23	6,781	0.34%
2022/11/23	129	84.51	1	84.20	83.20	128	6,779	1.89%	大買/鉅額交易
2022/11/22	8	83.80	7	83.59	83.50	1	6,750	0.01%
2022/11/21	0	0.00	1	87.10	83.70	-1	6,762	-0.01%
2022/11/18	8	90.90	7	91.03	88.10	1	6,627	0.02%
2022/11/17	3	86.77	2	86.93	90.70	1	6,483	0.01%
2022/11/16	2	86.05	0	0.00	87.20	2	6,395	0.03%
2022/11/15	2	86.04	8	84.55	85.50	-6	6,169	-0.10%
2022/11/14	0	80.00	3	81.43	80.80	-3	5,930	-0.05%
2022/11/11	6	79.57	56	80.36	80.90	-50	5,877	-0.85%
2022/11/10	0	0.00	7	73.71	74.10	-7	5,629	-0.12%
2022/11/09	3	70.87	5	70.96	73.00	-2	5,590	-0.04%
2022/11/08	0	0.00	10	68.80	69.10	-10	5,547	-0.18%
2022/11/07	4	66.45	1	67.20	67.50	3	5,611	0.05%
2022/11/04	2	64.90	0	0.00	65.30	2	5,641	0.04%
2022/11/03	1	64.80	1	64.80	65.10	0	5,632	0.00%
2022/11/02	19	65.09	18	65.33	66.00	1	5,664	0.02%
2022/11/01	1	67.40	3	67.97	68.10	-2	5,487	-0.04%
2022/10/31	2	66.00	3	65.97	66.40	-1	5,609	-0.02%
2022/10/27	0	0.00	3	64.67	64.80	-3	5,940	-0.05%
2022/10/26	1	63.40	0	0.00	61.90	1	6,062	0.02%
2022/10/25	2	62.75	0	0.00	62.60	2	6,094	0.03%
2022/10/24	0	0.00	1	65.90	64.80	-1	6,098	-0.02%
2022/10/20	7	61.00	0	0.00	62.40	7	6,036	0.12%
2022/10/19	1	62.80	0	0.00	62.70	1	6,039	0.02%
2022/10/18	1	62.80	0	0.00	63.00	1	6,072	0.02%
2022/10/17	1	61.50	0	0.00	63.70	1	6,099	0.02%
2022/10/14	0	0.00	9	62.91	63.50	-9	6,156	-0.15%
2022/10/12	9	59.42	8	60.35	60.30	1	6,178	0.02%
2022/10/11	0.3	62.15	0	0.00	61.00	0.3	6,153	0.00%
2022/10/06	1	68.50	0	0.00	68.80	1	6,221	0.02%
2022/10/05	1	69.20	2	69.05	68.50	-1	6,257	-0.02%
2022/09/29	0	0.00	2	63.10	63.50	-2	6,543	-0.03%
2022/09/28	0	0.00	1	64.50	63.30	-1	6,594	-0.02%
2022/09/27	2	64.60	0	0.00	65.00	2	6,635	0.03%
2022/09/26	3	65.80	0	0.00	64.40	3	6,777	0.04%
2022/09/22	2	68.65	2	68.30	68.00	0	6,930	0.00%
2022/09/21	7	69.90	3	69.40	69.80	4	6,932	0.06%
2022/09/19	0	0.00	1	73.00	72.50	-1	6,756	-0.01%
2022/09/16	2	73.60	0	0.00	73.10	2	6,796	0.03%
2022/09/15	2	75.20	4	75.50	75.40	-2	6,849	-0.03%
2022/09/14	2	74.10	3	73.10	73.80	-1	6,947	-0.01%
2022/09/13	2	75.45	21	75.24	75.50	-19	6,951	-0.27%
2022/09/12	21	75.90	4	76.08	75.00	17	6,943	0.24%
2022/09/08	2	74.40	0	0.00	74.00	2	6,996	0.03%
2022/09/06	0	0.00	1	73.00	71.80	-1	6,980	-0.01%
2022/09/05	1	72.10	1.3	71.60	71.50	-0.3	7,060	0.00%
2022/09/02	1	72.20	2	72.20	72.00	-1	7,206	-0.01%
2022/09/01	17	73.06	7	72.61	72.50	10	7,189	0.14%
2022/08/31	8	73.65	10	73.62	74.40	-2	7,156	-0.03%
2022/08/30	3	73.20	1	73.40	73.30	2	7,145	0.03%
2022/08/29	3	72.90	2	73.20	73.20	1	7,129	0.01%
2022/08/26	0	0.00	3	76.67	76.60	-3	7,096	-0.04%
2022/08/25	1	74.80	0	0.00	75.00	1	7,080	0.01%
2022/08/24	1	75.20	4	75.80	75.20	-3	7,171	-0.04%
2022/08/23	3.3	74.43	1	74.50	74.20	2.3	7,223	0.03%
2022/08/22	0	0.00	1	74.10	74.10	-1	7,228	-0.01%
2022/08/19	11	75.63	0	0.00	75.00	11	7,267	0.15%
2022/08/18	5	75.84	0	0.00	76.00	5	7,292	0.07%
2022/08/17	2	77.10	4	76.80	77.20	-2	7,294	-0.03%
2022/08/16	4	76.70	2	77.10	76.20	2	7,369	0.03%
2022/08/15	7	78.01	1	78.00	78.20	6	7,379	0.08%
2022/08/12	11	75.72	19	76.23	76.60	-8	7,295	-0.11%
2022/08/11	1	73.90	6	73.03	73.90	-5	7,205	-0.07%
2022/08/10	4	70.55	0	0.00	70.40	4	7,157	0.06%
2022/08/09	3	71.50	0	0.00	72.00	3	7,132	0.04%
2022/08/08	2	73.60	1	73.80	73.40	1	7,087	0.01%
2022/08/05	2	74.65	5	74.92	74.90	-3	7,031	-0.04%
2022/08/04	1	70.30	6	73.00	73.00	-5	6,886	-0.07%
2022/08/03	10	69.56	17	69.76	69.70	-7	6,740	-0.10%
2022/08/02	12	67.67	1	67.40	68.20	11	6,575	0.17%
2022/08/01	3	70.83	0	0.00	70.70	3	6,525	0.05%
2022/07/29	2	73.30	0	0.00	72.00	2	6,510	0.03%
2022/07/28	0	0.00	5	72.32	72.10	-5	6,509	-0.08%
2022/07/27	3	71.40	1	71.50	72.10	2	6,491	0.03%
2022/07/26	3	70.97	0	0.00	71.00	3	6,483	0.05%
2022/07/25	1	73.10	0	0.00	72.80	1	6,465	0.02%
2022/07/22	7	76.50	1	75.10	75.20	6	6,496	0.09%
2022/07/20	2	75.25	3	74.87	73.50	-1	6,451	-0.02%
2022/07/18	14	73.10	0	0.00	73.00	14	6,453	0.22%
2022/07/15	2	72.55	3	72.90	73.10	-1	6,416	-0.02%
2022/07/14	0	0.00	3	70.57	70.90	-3	6,348	-0.05%
2022/07/13	1	69.30	1	69.10	68.90	0	6,320	0.00%
2022/07/12	2	68.30	0	0.00	67.90	2	6,267	0.03%
2022/07/11	11	71.07	10	71.10	71.30	1	6,257	0.02%
2022/07/08	0	0.00	2	71.25	71.80	-2	6,256	-0.03%
2022/07/07	1	69.90	5	67.90	69.70	-4	6,167	-0.06%
2022/07/06	4.3	66.49	3	65.53	65.30	1.3	6,078	0.02%
2022/07/05	3	69.13	1	70.10	69.10	2	6,028	0.03%
2022/07/04	0	0.00	3	67.60	67.50	-3	5,980	-0.05%
2022/07/01	2	75.45	0	0.00	73.30	2	5,839	0.03%
2022/06/30	4	76.93	1	78.00	76.80	3	5,892	0.05%
2022/06/29	2	80.40	1	80.60	79.90	1	5,768	0.02%
2022/06/28	3	83.87	4	82.80	82.80	-1	5,701	-0.02%
2022/06/27	0	0.00	6	85.47	85.00	-6	5,706	-0.11%
2022/06/24	7	83.23	16	83.43	83.10	-9	5,673	-0.16%
2022/06/23	6	83.30	0	0.00	83.00	6	5,631	0.11%
2022/06/22	10	86.31	0	0.00	83.70	10	5,546	0.18%
2022/06/21	1	89.80	1	90.20	89.40	0	5,431	0.00%
2022/06/20	0	0.00	5	89.82	89.10	-5	5,392	-0.09%
2022/06/17	2	90.55	0	0.00	90.60	2	5,349	0.04%
2022/06/16	3	94.74	2	94.95	93.00	1	5,242	0.02%
2022/06/15	2	96.30	1	95.50	95.50	1	5,177	0.02%
2022/06/14	1	95.90	3	96.60	96.50	-2	5,245	-0.04%
2022/06/13	8	96.34	2	96.05	95.60	6	5,217	0.12%
2022/06/08	0	0.00	5	102.50	103.00	-5	5,149	-0.10%
2022/06/07	0	0.00	5	102.00	101.50	-5	5,202	-0.10%
2022/06/06	3	102.67	6	101.67	102.50	-3	5,222	-0.06%
2022/06/02	2	102.50	1	101.00	101.00	1	5,241	0.02%
2022/06/01	1	104.50	6	104.17	103.50	-5	5,270	-0.09%
2022/05/31	5	104.00	3	104.50	107.00	2	5,238	0.04%
2022/05/30	0	0.00	6	101.75	103.50	-6	5,156	-0.12%
2022/05/27	1	99.10	0	0.00	98.20	1	5,112	0.02%
2022/05/26	7	99.73	1	97.50	97.40	6	5,127	0.12%
2022/05/24	6	101.38	2	100.75	99.80	4	5,092	0.08%
2022/05/23	1	107.00	0	0.00	106.50	1	4,966	0.02%
2022/05/20	0	0.00	1	107.50	107.50	-1	4,925	-0.02%
2022/05/18	10	108.00	0	0.00	107.50	10	4,905	0.20%
2022/05/17	1	106.00	1.1	106.41	107.00	-0.1	4,887	0.00%
2022/05/16	0	0.00	5	105.50	104.50	-5	4,925	-0.10%
2022/05/13	0	0.00	2	103.75	104.00	-2	5,057	-0.04%
2022/05/12	2	100.50	3	101.33	101.00	-1	5,143	-0.02%
2022/05/11	3	102.17	1	102.50	102.00	2	5,200	0.04%
2022/05/10	1	99.60	2	97.10	101.00	-1	5,295	-0.02%
2022/05/09	5	101.02	0	0.00	99.50	5	5,337	0.09%
2022/05/05	0	0.00	1	107.50	107.50	-1	5,477	-0.02%
2022/04/29	1	105.50	1	106.50	105.50	0	5,680	0.00%
2022/04/27	3	97.37	3	97.97	98.50	0	5,692	0.00%
2022/04/25	0	0.00	10	101.00	103.00	-10	5,679	-0.18%
2022/04/22	1	106.50	0	0.00	106.00	1	5,704	0.02%
2022/04/21	2	108.00	1	108.50	109.00	1	5,748	0.02%
2022/04/20	0	0.00	2	109.50	109.00	-2	5,791	-0.03%
2022/04/19	2	109.00	0	0.00	108.00	2	5,852	0.03%
2022/04/15	1.1	108.45	1	111.00	108.00	0.1	5,999	0.00%
2022/04/14	1	113.00	0	0.00	112.00	1	6,000	0.02%
2022/04/13	1	114.00	2	114.50	114.00	-1	6,015	-0.02%
2022/04/12	1	112.50	0	0.00	112.50	1	6,048	0.02%
2022/04/11	0	0.00	1	114.00	114.00	-1	6,074	-0.02%
2022/04/08	3	116.33	10	116.75	116.50	-7	6,153	-0.11%
2022/04/07	1	118.00	0	0.00	117.00	1	6,111	0.02%
2022/04/06	2	115.75	2	117.00	118.00	0	6,035	0.00%
2022/03/31	0	0.00	1	124.50	124.50	-1	5,845	-0.02%
2022/03/30	2	124.50	1.2	123.92	124.00	0.8	5,856	0.01%
2022/03/29	1	121.50	1	121.00	121.00	0	5,859	0.00%
2022/03/28	2	119.00	0	0.00	120.50	2	5,875	0.03%
2022/03/25	0	0.00	1	122.50	122.00	-1	5,861	-0.02%
2022/03/24	2.1	122.24	1	122.50	122.00	1.1	5,851	0.02%
2022/03/23	0.1	125.00	0	0.00	125.00	0.1	5,889	0.00%
2022/03/22	1	123.00	1	124.00	123.50	0	5,916	0.00%
2022/03/21	1	124.50	0	0.00	124.00	1	5,961	0.02%
2022/03/18	0	0.00	0	123.50	124.00	0	6,003	0.00%
2022/03/17	1	121.00	2	119.75	123.00	-1	6,109	-0.02%
2022/03/16	1	115.50	3	119.33	115.00	-2	6,054	-0.03%
2022/03/15	5	117.40	2	117.75	116.50	3	6,112	0.05%
2022/03/14	0	0.00	1	123.50	123.50	-1	6,127	-0.02%
2022/03/11	4	124.00	1.1	124.45	124.50	2.9	6,176	0.05%
2022/03/10	4	124.75	3	124.17	124.00	1	6,202	0.02%
2022/03/09	1.1	121.59	0	0.00	122.00	1.1	6,295	0.02%
2022/03/08	0	0.00	0.1	121.00	121.00	-0.1	6,490	0.00%
2022/03/07	2.1	122.50	1	123.00	123.50	1.1	6,505	0.02%
2022/03/03	1	134.50	1	133.50	132.50	0	6,442	0.00%
2022/03/02	0	0.00	0.1	128.50	133.50	-0.1	6,430	0.00%
2022/03/01	1	127.00	3	129.67	130.00	-2	6,379	-0.03%
2022/02/25	3	125.17	1	125.50	125.50	2	6,344	0.03%
2022/02/24	1.1	125.86	4	125.38	125.00	-2.9	6,354	-0.05%
2022/02/22	1	124.50	0	0.00	126.50	1	6,402	0.02%
2022/02/21	0	0.00	1	126.50	126.50	-1	6,396	-0.02%
2022/02/18	0	0.00	4	128.00	128.00	-4	6,436	-0.06%
2022/02/16	1	129.50	5	129.50	129.50	-4	6,529	-0.06%
2022/02/15	1	129.50	6	128.58	127.00	-5	6,571	-0.08%
2022/02/14	6	124.25	0	0.00	124.00	6	6,467	0.09%
2022/02/11	4	130.88	4	130.75	131.50	0	6,450	0.00%
2022/02/10	4	128.38	4	130.50	130.50	0	6,657	0.00%
2022/02/09	6	126.33	3	125.50	127.50	3	6,697	0.04%
2022/02/08	4	123.50	0	0.00	123.50	4	6,783	0.06%
2022/02/07	4	123.88	0	0.00	123.50	4	6,906	0.06%
2022/01/26	8	129.63	1	130.50	130.50	7	7,198	0.10%
2022/01/25	0	0.00	3	139.00	139.00	-3	7,862	-0.04%
2022/01/21	0	0.00	0.1	136.00	138.00	-0.1	8,056	0.00%
2022/01/20	1	139.50	0	0.00	140.50	1	8,134	0.01%
2022/01/19	3	138.50	0	0.00	138.50	3	8,317	0.04%
2022/01/17	0.1	141.50	1	141.00	140.50	-0.9	8,472	-0.01%
2022/01/14	1.1	138.05	1	140.00	139.00	0.1	8,543	0.00%
2022/01/13	3	139.00	0	0.00	139.00	3	8,517	0.04%
2022/01/10	7	142.43	0	0.00	143.00	7	8,543	0.08%
2022/01/07	4	145.13	4	143.13	142.50	0	8,724	0.00%
2022/01/06	0	0.00	3	145.33	147.00	-3	8,756	-0.03%
2022/01/05	5.2	148.08	0	0.00	148.50	5.2	8,905	0.06%
2022/01/04	3	151.17	2	153.00	150.50	1	8,975	0.01%
2022/01/03	2	153.25	1	153.50	151.50	1	9,042	0.01%
2021/12/28	1	158.50	0	0.00	160.00	1	9,597	0.01%
2021/12/27	1	159.00	2	157.75	157.50	-1	9,682	-0.01%
2021/12/23	1	158.50	0	0.00	155.50	1	9,998	0.01%
2021/12/22	0	0.00	1	158.00	158.00	-1	10,209	-0.01%
2021/12/20	0	0.00	2	156.00	154.50	-2	10,347	-0.02%
2021/12/17	0	0.00	1	155.50	155.50	-1	10,487	-0.01%
2021/12/16	0	0.00	4	155.50	155.50	-4	10,670	-0.04%
2021/12/15	1	151.00	5	152.90	154.00	-4	10,864	-0.04%
2021/12/14	5	151.70	9.5	152.00	152.00	-4.5	11,065	-0.04%
2021/12/13	4	151.25	1	149.50	150.00	3	11,234	0.03%
2021/12/10	3	154.33	0	0.00	153.50	3	11,331	0.03%
2021/12/09	1	152.50	0	0.00	153.50	1	11,675	0.01%
2021/12/08	2	159.75	2	161.75	159.00	0	12,110	0.00%
2021/12/07	1	162.49	0	0.00	162.00	1	12,681	0.01%
2021/12/06	0	0.00	4	164.63	165.00	-4	12,952	-0.03%
2021/12/03	0	0.00	2	162.75	164.00	-2	13,313	-0.02%
2021/12/02	7	162.29	25	162.68	165.00	-18	13,767	-0.13%
2021/12/01	0	0.00	63	152.20	157.50	-63	14,155	-0.45%
2021/11/30	4.2	152.98	7	154.43	155.00	-2.8	14,518	-0.02%
2021/11/29	0	0.00	10	148.85	149.50	-10	14,783	-0.07%
2021/11/26	1	148.50	11	149.14	148.00	-10	14,896	-0.07%
2021/11/25	3	152.00	1	153.00	151.50	2	14,949	0.01%
2021/11/24	5	151.80	0	0.00	151.00	5	15,122	0.03%
2021/11/23	63	159.71	4	153.75	153.50	59	15,266	0.39%
2021/11/22	4	157.50	4	159.25	159.50	0	15,438	0.00%
2021/11/19	0	156.00	1	156.00	156.00	-1	15,753	-0.01%
2021/11/18	1	155.50	1	156.00	156.00	0	15,866	0.00%
2021/11/17	1	155.00	6	154.33	154.50	-5	16,082	-0.03%
2021/11/16	5	151.50	0	0.00	151.00	5	16,201	0.03%
2021/11/15	4	154.00	1.1	154.09	153.50	2.9	16,248	0.02%
2021/11/12	0	0.00	9	154.94	154.00	-9	16,476	-0.05%
2021/11/11	3	153.67	2	152.50	153.00	1	16,472	0.01%
2021/11/10	13	152.15	4	153.75	154.00	9	16,671	0.05%
2021/11/09	14	156.96	25	157.12	155.50	-11	16,820	-0.07%
2021/11/08	7	150.29	12	149.54	150.50	-5	16,970	-0.03%
2021/11/05	15	145.70	12	146.58	144.50	3	17,155	0.02%
2021/11/04	12.1	148.18	7	151.71	143.50	5.1	17,580	0.03%
2021/11/03	27	154.00	6	155.83	151.50	21	17,469	0.12%
2021/11/02	120	158.46	131	157.52	158.00	-11	17,754	-0.06%	大買/大賣/
2021/11/01	14	148.11	11	147.64	148.50	3	17,649	0.02%
2021/10/29	16	142.66	10	144.00	144.50	6	17,622	0.03%
2021/10/28	19	146.45	9	144.56	143.00	10	17,507	0.06%
2021/10/27	2	144.00	7	146.64	149.00	-5	17,344	-0.03%
2021/10/25	5.4	139.62	3	141.17	141.00	2.4	17,090	0.01%
2021/10/22	5	142.10	5	143.30	143.50	0	17,034	0.00%
2021/10/21	5	144.70	1	146.50	143.00	4	16,896	0.02%
2021/10/20	6	147.75	6	147.83	146.50	0	16,829	0.00%
2021/10/19	4	143.75	5	143.30	145.50	-1	16,704	-0.01%
2021/10/18	7	141.43	1	142.50	140.50	6	16,617	0.04%
2021/10/15	10	145.20	9	144.67	144.00	1	16,585	0.01%
2021/10/14	3	140.17	13	141.42	140.50	-10	16,358	-0.06%
2021/10/13	6	139.67	6	139.50	138.00	0	16,360	0.00%
2021/10/12	3	141.67	3	142.17	141.00	0	16,162	0.00%
2021/10/08	6	149.08	2	149.00	147.00	4	16,055	0.02%
2021/10/07	8	150.69	5	150.20	150.00	3	15,897	0.02%
2021/10/06	2	148.25	8.2	148.80	149.00	-6.2	15,732	-0.04%
2021/10/05	1	146.00	5	144.70	145.50	-4	15,557	-0.03%
2021/10/04	8	146.50	11	147.14	144.00	-3	15,271	-0.02%
2021/10/01	7	146.36	4	147.00	149.00	3	15,191	0.02%
2021/09/30	8	150.43	8	149.31	151.50	0	15,062	0.00%
2021/09/29	8.5	145.78	16	146.03	144.50	-7.5	14,878	-0.05%
2021/09/28	0	0.00	1	153.00	155.50	-1	14,638	-0.01%
2021/09/27	6	155.75	4	157.50	154.50	2	14,562	0.01%
2021/09/24	3	155.67	20	154.10	157.50	-17	14,499	-0.12%
2021/09/23	20.2	153.13	11	157.05	152.00	9.2	14,371	0.06%
2021/09/22	16.1	154.16	2	154.00	154.00	14.1	14,150	0.10%
2021/09/17	10.1	160.26	22	160.09	162.00	-11.9	13,947	-0.08%
2021/09/16	27	156.00	73	159.61	157.00	-46	13,727	-0.34%
2021/09/15	63	158.50	4	158.50	158.50	59	13,534	0.44%
2021/09/14	18	163.19	13	161.65	160.00	5	13,350	0.04%
2021/09/13	18	169.39	11	167.35	162.00	7	13,011	0.05%
2021/09/10	34	170.79	58.1	170.86	173.50	-24.1	12,479	-0.19%
2021/09/09	37	161.19	15	162.00	164.00	22	11,860	0.19%
2021/09/08	44	160.89	19	159.55	158.00	25	11,556	0.22%
2021/09/07	21	167.81	16	168.59	171.50	5	11,313	0.04%
2021/09/06	16	166.59	13	165.15	165.00	3	10,853	0.03%
2021/09/03	23	158.26	22	159.45	158.50	1	10,229	0.01%
2021/09/02	13	154.19	9	155.89	153.00	4	9,846	0.04%
2021/09/01	5	149.50	11	150.45	151.00	-6	9,499	-0.06%
2021/08/31	8	146.63	6	147.50	148.00	2	9,384	0.02%
2021/08/30	7	148.43	13	149.35	149.00	-6	9,304	-0.06%
2021/08/27	14	146.96	14.1	147.94	148.50	-0.1	9,135	0.00%
2021/08/26	12	148.42	10	144.25	144.00	2	8,977	0.02%
2021/08/25	8	149.75	7	145.36	145.50	1	8,809	0.01%
2021/08/24	5	141.10	23	142.52	142.50	-18	8,417	-0.21%
2021/08/23	27	140.02	4	140.75	138.50	23	8,223	0.28%
2021/08/20	0	0.00	4	130.63	131.50	-4	8,078	-0.05%
2021/08/19	0	0.00	4	136.50	136.00	-4	8,033	-0.05%
2021/08/18	5	135.60	1	133.50	137.00	4	7,956	0.05%
2021/08/17	6	136.00	9	136.17	136.50	-3	7,737	-0.04%
2021/08/16	12	135.54	11	136.77	137.50	1	7,663	0.01%
2021/08/13	16	143.41	18	145.11	141.50	-2	7,476	-0.03%
2021/08/12	24	148.04	24	148.62	145.00	0	7,264	0.00%
2021/08/11	17	146.32	26	145.31	144.00	-9	6,871	-0.13%
2021/08/10	21	149.50	22	149.89	146.50	-1	6,610	-0.02%
2021/08/09	6	143.17	8	142.81	143.00	-2	6,104	-0.03%
2021/08/06	74	147.85	68	148.93	143.00	6	6,073	0.10%
2021/08/05	10	138.15	18	144.28	146.50	-8	5,508	-0.15%
2021/08/04	0	0.00	10	133.50	133.50	-10	4,873	-0.21%
2021/08/03	0	0.00	2.2	120.05	121.50	-2.2	4,888	-0.05%
2021/08/02	0	0.00	2	117.50	120.00	-2	4,890	-0.04%
2021/07/30	2	117.50	1	115.50	115.50	1	4,889	0.02%
2021/07/29	0	0.00	1	115.00	113.50	-1	5,004	-0.02%
2021/07/28	2	111.00	0	0.00	111.50	2	5,217	0.04%
2021/07/23	1	114.50	0	0.00	114.00	1	5,447	0.02%
2021/07/22	1	116.00	0	0.00	117.00	1	5,492	0.02%
2021/07/21	0	0.00	2.8	115.71	116.50	-2.8	5,530	-0.05%
2021/07/20	0	0.00	1	113.00	114.00	-1	5,603	-0.02%
2021/07/19	2.6	112.40	0	0.00	113.00	2.6	5,590	0.05%
2021/07/16	1.1	117.94	2	117.00	117.50	-0.9	5,552	-0.02%
2021/07/15	0	0.00	1	120.02	120.00	-1	5,554	-0.02%
2021/07/14	2	119.25	0	0.00	118.50	2	5,539	0.04%
2021/07/13	2	119.50	2	120.25	119.00	0	5,563	0.00%
2021/07/09	1	113.50	0	0.00	113.50	1	5,656	0.02%
2021/07/08	0.1	115.91	0	0.00	115.00	0.1	5,758	0.00%
2021/07/05	0	0.00	6	118.00	118.00	-6	6,113	-0.10%
2021/06/30	1	117.50	1	118.50	118.00	0	6,327	0.00%
2021/06/29	1	117.00	0	0.00	117.50	1	6,354	0.02%
2021/06/28	1	116.00	2	115.75	116.00	-1	6,417	-0.02%
2021/06/25	1	117.50	1	118.00	117.50	0	6,458	0.00%
2021/06/23	1	119.00	1	120.00	120.50	0	6,502	0.00%
2021/06/22	5	118.20	3	118.50	118.00	2	6,580	0.03%
2021/06/21	5	118.80	1	118.00	121.00	4	6,606	0.06%
2021/06/18	3	124.00	9	124.50	122.00	-6	6,651	-0.09%
2021/06/17	6	121.33	3.1	123.00	123.50	3	6,636	0.04%
2021/06/16	10	123.55	0	0.00	121.50	10	6,721	0.15%
2021/06/15	6	122.67	10	122.85	124.00	-4	6,686	-0.06%
2021/06/10	3	116.17	3	115.67	116.00	0	6,782	0.00%
2021/06/03	0	0.00	1	114.50	115.00	-1	7,573	-0.01%
2021/05/31	1	117.50	0	0.00	118.00	1	7,947	0.01%
2021/05/28	1	118.00	0	0.00	117.00	1	8,124	0.01%
2021/05/25	1	109.00	0	0.00	112.50	1	8,145	0.01%
2021/05/21	0	0.00	9	108.72	109.00	-9	8,204	-0.11%
2021/05/20	1	106.50	0	0.00	105.50	1	8,217	0.01%
2021/05/18	0	0.00	2	107.25	108.50	-2	8,350	-0.02%
2021/05/17	9	103.33	0	0.00	104.50	9	8,383	0.11%
2021/05/14	1	109.00	1	105.50	105.50	0	8,318	0.00%
2021/05/13	0	0.00	5	108.50	110.00	-5	8,342	-0.06%
2021/05/12	2	103.75	1	106.00	101.50	1	8,514	0.01%
2021/05/11	1	112.00	2	111.00	109.50	-1	8,481	-0.01%
2021/05/10	1	115.00	2	114.75	114.50	-1	8,426	-0.01%
2021/05/06	5	115.30	8	115.44	112.50	-3	8,587	-0.03%
2021/05/05	3	113.83	0	0.00	110.50	3	8,498	0.04%
2021/05/04	0	0.00	5.1	112.06	116.00	-5.1	8,429	-0.06%
2021/04/29	3	119.00	0	0.00	119.50	3	8,761	0.03%
2021/04/28	0	0.00	8	119.13	120.00	-8	8,781	-0.09%
2021/04/27	0	0.00	3	119.17	119.50	-3	8,896	-0.03%
2021/04/26	4	119.25	10.3	119.02	118.50	-6.3	8,923	-0.07%
2021/04/23	4	114.88	27	114.37	116.50	-23	8,894	-0.26%
2021/04/22	0	0.00	3.7	113.58	113.50	-3.7	9,041	-0.04%
2021/04/21	1.1	114.00	0	0.00	113.50	1.1	9,049	0.01%
2021/04/20	1	115.00	2	115.00	115.00	-1	9,224	-0.01%
2021/04/19	0.2	115.50	0	0.00	116.00	0.2	9,243	0.00%
2021/04/16	0.5	117.21	2.1	117.48	116.50	-1.6	9,284	-0.02%
2021/04/15	11	112.00	2	113.25	114.00	9	9,303	0.10%
2021/04/14	1	112.50	4	114.13	113.00	-3	9,305	-0.03%
2021/04/13	1	118.00	2	117.00	116.50	-1	9,261	-0.01%
2021/04/12	1	116.50	3	115.83	116.00	-2	9,214	-0.02%
2021/04/09	5	115.80	14	116.04	116.50	-9	9,116	-0.10%
2021/04/08	1	112.00	2	112.50	112.50	-1	8,994	-0.01%
2021/04/07	3	110.67	0	0.00	111.00	3	8,990	0.03%
2021/04/06	2	112.25	1	112.00	112.00	1	8,939	0.01%
2021/04/01	0	0.00	6	109.67	110.00	-6	8,882	-0.07%
2021/03/31	0	0.00	2	110.00	108.00	-2	8,830	-0.02%
2021/03/30	1	109.50	0	0.00	110.00	1	8,746	0.01%
2021/03/29	3	108.50	0	0.00	108.00	3	8,695	0.03%
2021/03/26	3	107.17	1	107.00	107.00	2	8,690	0.02%
2021/03/24	4	105.75	4	106.00	105.50	0	8,611	0.00%
2021/03/23	6	109.42	0	0.00	108.50	6	8,634	0.07%
2021/03/22	0	0.00	1	109.00	109.50	-1	8,623	-0.01%
2021/03/19	4	106.50	2	107.50	108.00	2	8,674	0.02%
2021/03/18	3	109.00	2	109.00	109.00	1	8,613	0.01%
2021/03/17	7.2	108.64	1	109.50	106.00	6.2	8,614	0.07%
2021/03/16	1	108.00	6	108.33	108.50	-5	8,584	-0.06%
2021/03/15	0	0.00	8.3	106.82	106.00	-8.3	8,767	-0.09%
2021/03/12	7.3	105.68	10	105.55	106.50	-2.7	9,054	-0.03%
2021/03/11	9	101.50	0	0.00	102.00	9	9,045	0.10%
2021/03/10	9	101.00	0	0.00	100.50	9	8,877	0.10%
2021/03/09	2	99.10	3	100.80	102.50	-1	8,724	-0.01%
2021/03/08	9	103.89	4	104.50	103.50	5	8,592	0.06%
2021/03/05	7	106.43	0	0.00	106.00	7	8,532	0.08%
2021/03/04	10	109.40	1	110.00	108.50	9	8,465	0.11%
2021/03/03	3.2	112.19	0	0.00	112.50	3.2	8,319	0.04%
2021/03/02	6.1	116.90	0	0.00	115.00	6.1	8,190	0.07%
2021/02/26	4	117.63	1	118.00	116.00	3	8,162	0.04%
2021/02/25	1	124.00	0	0.00	122.50	1	8,089	0.01%
2021/02/24	1	124.00	2	124.00	122.00	-1	8,444	-0.01%
2021/02/23	5.2	122.21	1	123.00	122.00	4.2	8,511	0.05%
2021/02/22	3	124.83	2	125.25	125.50	1	8,435	0.01%
2021/02/19	0	0.00	1	124.50	124.50	-1	8,413	-0.01%
2021/02/18	4	124.50	0	0.00	123.50	4	8,373	0.05%
2021/02/17	7	127.79	0	0.00	126.50	7	8,278	0.08%
2021/02/05	9	127.06	0	0.00	126.00	9	8,186	0.11%
2021/02/04	2	126.75	9	127.17	126.50	-7	8,143	-0.09%
2021/02/03	2	125.75	7	125.50	127.00	-5	8,047	-0.06%
2021/02/02	1	118.00	2	117.50	118.00	-1	7,806	-0.01%
2021/02/01	1	112.00	1	113.50	115.00	0	7,775	0.00%
2021/01/29	5	114.40	5	115.40	112.00	0	7,766	0.00%
2021/01/28	0	0.00	3	118.50	117.00	-3	7,864	-0.04%
2021/01/27	2	124.75	2	125.00	122.50	0	7,762	0.00%
2021/01/26	4	125.00	5	129.00	123.00	-1	7,665	-0.01%
2021/01/25	3	128.83	8	128.69	129.50	-5	7,524	-0.07%
2021/01/22	3	121.00	7	122.57	123.00	-4	7,177	-0.06%
2021/01/21	2	121.00	2	118.75	120.00	0	7,023	0.00%
2021/01/20	3	118.17	8.1	120.67	120.00	-5.1	6,918	-0.07%
2021/01/19	10	118.80	2	119.00	118.50	8	6,791	0.12%
2021/01/18	0	0.00	14	115.14	116.50	-14	6,711	-0.21%
2021/01/15	3.1	118.81	4	120.00	117.50	-0.9	6,677	-0.01%
2021/01/14	5	121.50	1	121.50	122.00	4	6,525	0.06%
2021/01/13	10	121.75	11	122.86	124.00	-1	6,448	-0.02%
2021/01/12	3	117.83	6	117.08	117.00	-3	6,247	-0.05%
2021/01/11	6	117.58	2	118.25	118.00	4	6,198	0.06%
2021/01/08	6	116.75	3	117.50	116.00	3	6,139	0.05%
2021/01/07	1	113.50	1	116.00	116.00	0	6,030	0.00%
2021/01/06	5	113.60	1	112.50	113.00	4	6,036	0.07%
2021/01/05	1	113.50	0	0.00	114.00	1	6,040	0.02%
2021/01/04	5	113.60	1	113.50	114.00	4	6,119	0.07%
2020/12/31	1	116.00	1	116.00	116.00	0	6,241	0.00%
2020/12/30	1	113.00	0	0.00	113.50	1	6,217	0.02%
2020/12/29	0	0.00	3	116.50	114.00	-3	6,249	-0.05%
2020/12/28	1	114.50	2	116.00	118.00	-1	6,298	-0.02%
2020/12/25	2	115.00	0	0.00	115.00	2	6,405	0.03%
2020/12/24	1	114.50	0	0.00	114.50	1	6,624	0.02%
2020/12/23	2	115.00	0	0.00	114.50	2	6,829	0.03%
2020/12/21	2	113.50	3	115.50	115.50	-1	6,899	-0.01%
2020/12/18	0	0.00	2	115.75	116.00	-2	6,886	-0.03%
2020/12/17	6	116.75	11	116.45	115.00	-5	6,863	-0.07%
2020/12/16	8.1	113.94	2	113.50	112.50	6.1	6,773	0.09%
2020/12/15	0	0.00	2	113.25	112.50	-2	6,713	-0.03%
2020/12/14	2	114.00	1	114.00	116.00	1	6,632	0.02%
2020/12/11	8	113.63	1	112.50	116.00	7	6,635	0.11%
2020/12/10	10	118.30	6	118.50	117.50	4	6,563	0.06%
2020/12/09	3	125.17	8	125.81	123.50	-5	6,475	-0.08%
2020/12/08	8	119.50	15	119.93	125.50	-7	6,235	-0.11%
2020/12/07	3	113.00	3	113.00	114.50	0	5,911	0.00%
2020/12/04	1	107.50	7	108.00	109.00	-6	5,764	-0.10%
2020/12/03	8	108.63	1	109.50	108.50	7	5,755	0.12%
2020/12/02	5	107.20	1	107.00	109.00	4	5,925	0.07%
2020/12/01	4	105.50	4	104.88	107.00	0	5,917	0.00%
2020/11/27	2	106.00	2	107.25	107.00	0	5,923	0.00%
2020/11/26	3	106.00	6	104.42	105.00	-3	5,935	-0.05%
2020/11/25	8	106.31	3	106.33	106.50	5	6,016	0.08%
2020/11/24	1	107.00	16	107.81	105.50	-15	5,976	-0.25%
2020/11/23	18	111.86	17	110.18	108.00	1	5,890	0.02%
2020/11/20	4	102.38	10	102.35	105.00	-6	5,579	-0.11%
2020/11/19	0	0.00	2	99.40	99.00	-2	5,559	-0.04%
2020/11/18	5	99.06	0	0.00	99.50	5	5,642	0.09%
2020/11/17	0	0.00	1	98.40	99.00	-1	5,692	-0.02%
2020/11/16	3	97.73	0	0.00	98.50	3	5,723	0.05%
2020/11/13	1	96.50	0	0.00	96.10	1	5,757	0.02%
2020/11/12	2	97.75	0	0.00	97.60	2	5,754	0.03%
2020/11/11	7.3	97.79	1	98.00	98.00	6.3	5,755	0.11%
2020/11/10	7	98.79	1	99.50	98.30	6	5,774	0.10%
2020/11/09	2	102.25	3	102.83	103.00	-1	5,794	-0.02%
2020/11/06	0	0.00	2	101.50	100.50	-2	5,810	-0.03%
2020/11/05	1	99.00	14	99.96	100.00	-13	5,873	-0.22%
2020/11/04	2	94.75	1	96.00	96.20	1	5,758	0.02%
2020/11/02	10	92.40	1	93.50	93.60	9	6,338	0.14%
2020/10/30	0	0.00	1	93.50	93.20	-1	6,478	-0.02%
2020/10/27	3	94.07	1	94.50	94.50	2	6,680	0.03%
2020/10/23	7	95.16	1	95.40	95.40	6	6,931	0.09%
2020/10/22	4	96.40	3	96.50	96.20	1	7,492	0.01%
2020/10/21	2	97.65	1	99.40	97.10	1	7,886	0.01%
2020/10/20	3	98.03	4	98.33	98.50	-1	8,046	-0.01%
2020/10/19	1	97.10	0	0.00	97.10	1	8,531	0.01%
2020/10/16	3	97.33	4	98.20	98.20	-1	8,724	-0.01%
2020/10/15	5	98.88	1	98.50	98.50	4	8,772	0.05%
2020/10/14	4	99.15	7	99.37	99.40	-3	8,800	-0.03%
2020/10/13	1	98.00	0	0.00	98.50	1	8,855	0.01%
2020/10/12	6	97.92	7	98.70	99.00	-1	8,854	-0.01%
2020/10/08	14	99.54	14	98.49	98.50	0	8,817	0.00%
2020/10/05	2	95.40	12	96.29	95.30	-10	8,729	-0.11%
2020/09/30	4	93.30	7	95.64	96.10	-3	8,722	-0.03%
2020/09/29	9	96.34	7	98.31	95.00	2	8,693	0.02%
2020/09/28	17	95.23	17	96.46	97.80	0	8,607	0.00%
2020/09/25	4	90.83	1	89.80	89.10	3	8,528	0.04%
2020/09/24	1	91.00	0	0.00	90.80	1	8,630	0.01%
2020/09/23	0	0.00	3	93.13	93.60	-3	8,682	-0.03%
2020/09/21	1	94.00	1	94.40	93.50	0	8,745	0.00%
2020/09/17	3	95.40	0	0.00	95.60	3	8,775	0.03%
2020/09/16	4	95.80	1	97.50	95.60	3	8,794	0.03%
2020/09/15	11	96.91	6	96.00	96.00	5	8,783	0.06%
2020/09/14	16	97.97	8	98.15	97.90	8	8,745	0.09%
2020/09/11	5	95.76	1	95.40	97.40	4	8,687	0.05%
2020/09/10	0	0.00	5	98.02	97.30	-5	8,638	-0.06%
2020/09/09	3	94.07	2	96.55	96.20	1	8,636	0.01%
2020/09/08	7	96.46	5	97.30	96.00	2	8,629	0.02%
2020/09/07	12	99.08	25	99.00	96.50	-13	8,619	-0.15%
2020/09/04	3	93.87	0	0.00	93.80	3	8,487	0.04%
2020/09/03	1	95.20	9	96.20	96.00	-8	8,459	-0.09%
2020/09/02	0	0.00	7	94.27	94.60	-7	8,345	-0.08%
2020/08/31	4	94.65	4	95.48	93.50	0	8,317	0.00%
2020/08/28	2	93.50	1	93.90	93.90	1	8,160	0.01%
2020/08/27	0	0.00	3	94.23	93.30	-3	8,141	-0.04%
2020/08/26	1	93.60	1	93.60	93.70	0	8,112	0.00%
2020/08/25	7	93.31	17	94.29	94.40	-10	8,088	-0.12%
2020/08/24	0	0.00	3	91.60	91.90	-3	8,028	-0.04%
2020/08/21	3	87.27	5	87.12	88.30	-2	7,952	-0.03%
2020/08/20	22	85.15	1	84.50	84.80	21	7,882	0.27%
2020/08/19	2	90.30	12	91.33	89.50	-10	7,851	-0.13%
2020/08/18	1	89.70	0	0.00	89.60	1	7,794	0.01%
2020/08/17	3	90.67	0	0.00	90.30	3	7,790	0.04%
2020/08/14	7	91.20	5	91.06	91.50	2	7,809	0.03%
2020/08/13	4	90.53	7	90.61	91.40	-3	7,764	-0.04%
2020/08/12	7	87.86	3	88.37	88.20	4	7,641	0.05%
2020/08/11	2	89.55	11	89.32	89.90	-9	7,618	-0.12%
2020/08/10	4	87.48	5	88.76	87.20	-1	7,603	-0.01%
2020/08/07	11	90.26	5	91.32	89.70	6	7,614	0.08%
2020/08/06	28	94.09	2	94.20	92.10	26	7,480	0.35%
2020/08/05	9	95.56	5	96.74	97.70	4	7,132	0.06%
2020/08/04	4	92.90	0	0.00	93.10	4	6,992	0.06%
2020/08/03	1	93.70	0	0.00	93.20	1	6,925	0.01%
2020/07/31	1	95.50	4	96.20	95.20	-3	6,880	-0.04%
2020/07/30	6	96.70	8	96.50	95.10	-2	6,820	-0.03%
2020/07/29	5	95.08	8	94.31	95.20	-3	6,724	-0.04%
2020/07/28	39	99.43	41	97.61	95.50	-2	6,632	-0.03%
2020/07/27	25	93.99	32	93.60	93.90	-7	6,091	-0.11%
2020/07/24	36	91.26	22	91.66	89.00	14	5,776	0.24%
2020/07/23	47	93.22	28	92.87	91.30	19	5,658	0.34%
2020/07/22	12	88.63	14	87.87	90.70	-2	5,280	-0.04%
2020/07/21	5	83.52	0	0.00	82.50	5	5,158	0.10%
2020/07/20	0	0.00	3	81.43	81.20	-3	5,127	-0.06%
2020/07/17	6	80.77	1	84.10	81.20	5	5,099	0.10%
2020/07/16	0	0.00	3	82.87	83.00	-3	5,024	-0.06%
2020/07/15	2	83.10	2	82.35	82.30	0	5,011	0.00%
2020/07/14	1	83.00	0	0.00	82.60	1	5,031	0.02%
2020/07/13	1	83.00	7	83.21	82.30	-6	5,060	-0.12%
2020/07/10	4	81.80	3	83.23	82.00	1	5,176	0.02%
2020/07/09	1	80.50	0	0.00	81.00	1	5,203	0.02%
2020/07/08	3	81.30	1	82.90	81.50	2	5,184	0.04%
2020/07/07	8	82.83	4	83.73	81.90	4	5,238	0.08%
2020/07/06	11	79.43	0	0.00	80.30	11	5,212	0.21%
2020/07/03	0	0.00	7	80.27	80.90	-7	5,215	-0.13%
2020/07/02	2	78.95	1	79.00	79.10	1	5,189	0.02%
2020/07/01	0	0.00	2	79.00	78.60	-2	5,144	-0.04%
2020/06/30	1	78.40	0	0.00	77.80	1	5,157	0.02%
2020/06/29	0	0.00	3	77.97	77.50	-3	5,212	-0.06%
2020/06/24	1	78.90	0	0.00	78.30	1	5,290	0.02%
2020/06/22	1	78.80	0	0.00	78.30	1	5,525	0.02%
2020/06/19	2	77.10	0	0.00	77.00	2	5,594	0.04%
2020/06/17	2	77.10	0	0.00	77.10	2	5,737	0.03%
2020/06/16	3	77.10	0	0.00	77.00	3	6,005	0.05%
2020/06/15	0	0.00	3	76.30	76.00	-3	6,083	-0.05%
2020/06/12	2	75.90	5	75.62	75.70	-3	6,087	-0.05%
2020/06/11	0	0.00	4	77.48	77.20	-4	6,109	-0.07%
2020/06/10	0	0.00	4	76.73	77.20	-4	6,099	-0.07%
2020/06/09	2	76.25	7	76.47	75.80	-5	6,181	-0.08%
2020/06/08	1	75.00	0	0.00	75.80	1	6,305	0.02%
2020/06/05	1	74.00	0	0.00	74.40	1	6,300	0.02%
2020/06/03	0	0.00	2	73.40	73.40	-2	6,422	-0.03%
2020/06/02	4	74.45	0	0.00	73.20	4	6,435	0.06%
2020/06/01	1	72.70	9	72.91	73.40	-8	6,440	-0.12%
2020/05/29	1	71.80	2	71.60	73.50	-1	6,453	-0.02%
2020/05/28	0	0.00	1	72.30	71.60	-1	6,447	-0.02%
2020/05/27	1	71.50	6	71.13	71.40	-5	6,474	-0.08%
2020/05/26	19	71.22	15	71.92	71.20	4	6,514	0.06%
2020/05/25	5	70.60	0	0.00	71.50	5	6,524	0.08%
2020/05/22	1	69.70	0	0.00	69.50	1	6,581	0.02%
2020/05/21	4	69.28	0	0.00	69.90	4	6,735	0.06%
2020/05/18	3	67.90	1	68.30	67.60	2	6,734	0.03%
2020/05/15	0	0.00	6	70.88	70.10	-6	6,724	-0.09%
2020/05/14	0	0.00	1	74.10	71.70	-1	6,681	-0.01%
2020/05/13	0	0.00	10	71.48	72.80	-10	6,547	-0.15%
2020/05/12	1	70.70	0	0.00	70.80	1	6,516	0.02%
2020/05/11	3	70.43	0	0.00	70.20	3	6,516	0.05%
2020/05/08	1	70.50	0	0.00	70.40	1	6,544	0.02%
2020/05/04	1	67.90	11	68.69	69.50	-10	6,636	-0.15%
2020/04/30	1	69.00	0	0.00	69.90	1	6,624	0.02%
2020/04/29	2	68.20	8	68.30	68.60	-6	6,573	-0.09%
2020/04/28	5	67.56	0	0.00	68.40	5	6,512	0.08%
2020/04/27	5	67.72	0	0.00	67.60	5	6,581	0.08%
2020/04/24	12	66.64	2	67.00	66.80	10	6,522	0.15%
2020/04/22	1	66.00	0	0.00	67.50	1	6,486	0.02%
2020/04/21	1	66.70	2	66.90	66.50	-1	6,537	-0.02%
2020/04/20	2	67.50	2	67.80	68.00	0	6,663	0.00%
2020/04/17	13	68.85	2	70.00	68.20	11	6,683	0.16%
2020/04/16	3	68.20	2	68.00	67.70	1	6,616	0.02%
2020/04/15	8	67.33	8	67.43	68.00	0	6,543	0.00%
2020/04/14	1	65.50	2	65.30	65.50	-1	6,409	-0.02%
2020/04/13	4	63.38	1	63.30	63.00	3	6,323	0.05%
2020/04/10	2	62.90	4	62.68	62.90	-2	6,302	-0.03%
2020/04/09	3	62.27	8	61.50	62.40	-5	6,216	-0.08%
2020/04/08	5	61.24	4	61.15	61.60	1	6,163	0.02%
2020/04/07	5	60.20	0	0.00	61.20	5	6,065	0.08%
2020/04/01	1	58.80	0	0.00	58.90	1	6,190	0.02%
2020/03/27	0	0.00	11	60.34	60.50	-11	5,973	-0.18%
2020/03/26	5	58.92	4	57.60	59.00	1	5,822	0.02%
2020/03/25	8	59.64	6	59.22	59.00	2	5,718	0.03%
2020/03/24	5	56.84	0	0.00	56.70	5	5,656	0.09%
2020/03/23	2	56.00	0	0.00	55.00	2	5,687	0.04%
2020/03/20	2	60.20	0	0.00	58.90	2	5,750	0.03%
2020/03/19	2	57.60	0	0.00	57.60	2	5,614	0.04%
2020/03/18	2	64.00	0	0.00	64.00	2	5,639	0.04%
2020/03/13	17	66.00	17	70.12	70.00	0	5,922	0.00%
2020/03/12	0	0.00	8	70.59	71.40	-8	5,974	-0.13%
2020/03/10	0	0.00	3	71.80	72.00	-3	6,380	-0.05%
2020/03/05	1	75.40	20	75.25	75.10	-19	6,804	-0.28%
2020/03/04	1	74.70	0	0.00	74.70	1	6,847	0.01%
2020/02/27	0	0.00	1	73.80	74.20	-1	7,119	-0.01%
2020/02/26	1	74.30	0	0.00	74.90	1	7,176	0.01%
2020/02/25	1	72.60	2	74.05	75.30	-1	7,200	-0.01%
2020/02/24	16	74.46	0	0.00	74.00	16	7,139	0.22%
2020/02/19	1	77.90	0	0.00	78.00	1	6,909	0.01%
2020/02/18	1	78.30	0	0.00	77.90	1	6,943	0.01%
2020/02/14	1	78.60	0	0.00	79.00	1	6,821	0.01%
2020/02/12	1	78.20	0	0.00	78.50	1	6,766	0.01%
2020/02/11	3	77.10	0	0.00	77.00	3	6,714	0.04%
2020/02/10	2	77.40	7	77.36	76.90	-5	6,668	-0.07%
2020/02/07	5	77.70	0	0.00	77.70	5	6,662	0.08%
2020/02/06	0	0.00	2	78.00	78.90	-2	6,644	-0.03%
2020/02/05	0	0.00	1	76.20	76.50	-1	6,663	-0.02%
2020/01/31	9	75.10	0	0.00	75.20	9	6,658	0.14%
2020/01/30	0	0.00	14	74.60	75.00	-14	6,642	-0.21%
2020/01/20	3	79.50	0	0.00	79.30	3	6,534	0.05%
2020/01/17	1	79.60	0	0.00	79.60	1	6,488	0.02%
2020/01/16	4	80.15	0	0.00	80.10	4	6,522	0.06%
2020/01/15	9	81.89	1	82.30	81.00	8	6,483	0.12%
2020/01/14	5	82.00	4	82.75	83.10	1	6,389	0.02%
2020/01/13	3	78.30	1	80.10	79.80	2	6,228	0.03%
2020/01/10	11	78.20	0	0.00	77.50	11	6,176	0.18%
2020/01/08	0	0.00	15	76.77	76.80	-15	6,204	-0.24%
2020/01/06	1	76.80	1	77.40	77.50	0	6,168	0.00%
2020/01/03	1	79.80	0	0.00	78.00	1	6,122	0.02%
2020/01/02	1	79.40	0	0.00	78.80	1	6,067	0.02%
2019/12/30	0	0.00	2	80.90	80.20	-2	6,024	-0.03%
2019/12/27	1	81.10	2	80.20	80.00	-1	5,985	-0.02%
2019/12/26	0	0.00	5	77.70	78.10	-5	5,767	-0.09%
2019/12/23	1	77.40	0	0.00	77.80	1	5,891	0.02%
2019/12/20	1	77.10	2	78.00	77.20	-1	5,915	-0.02%
2019/12/19	2	78.35	0	0.00	77.70	2	5,892	0.03%
2019/12/18	15	78.70	17	79.25	78.70	-2	5,851	-0.03%
2019/12/17	0	0.00	1	78.10	78.60	-1	5,747	-0.02%
2019/12/16	0	0.00	4	77.43	77.30	-4	5,662	-0.07%
2019/12/13	2	77.35	1	76.60	77.00	1	5,630	0.02%
2019/12/12	4	76.93	0	0.00	77.00	4	5,505	0.07%
2019/12/11	4	76.30	0	0.00	77.40	4	5,432	0.07%
2019/12/10	1	76.00	1	75.90	76.00	0	5,289	0.00%
2019/12/09	32	77.48	37	77.47	76.70	-5	5,178	-0.10%
2019/12/06	46	78.08	27	79.91	77.90	19	5,055	0.38%
2019/12/05	36	79.75	31	79.02	79.60	5	4,882	0.10%
2019/12/04	26	76.18	35	75.93	76.20	-9	4,564	-0.20%
2019/12/03	0	0.00	5	73.04	73.10	-5	4,170	-0.12%
2019/12/02	1	70.50	0	0.00	70.70	1	4,111	0.02%
2019/11/27	7	71.93	10	71.60	71.10	-3	4,140	-0.07%
2019/11/26	4	71.25	3	72.57	72.00	1	4,053	0.02%
2019/11/25	1	68.90	11	68.80	68.80	-10	3,784	-0.26%
2019/11/22	2	67.40	2	68.10	68.00	0	3,686	0.00%
2019/11/21	2	66.30	0	0.00	66.70	2	3,627	0.06%
2019/11/20	5	66.10	0	0.00	65.20	5	3,592	0.14%
2019/11/08	0	0.00	3	65.00	64.90	-3	3,567	-0.08%
2019/11/05	4	67.23	5	66.82	66.50	-1	3,557	-0.03%
2019/11/04	2	67.15	4	67.10	67.40	-2	3,522	-0.06%
2019/10/31	0	0.00	20	64.70	65.20	-20	3,503	-0.57%
2019/10/30	3	64.00	3	63.93	64.10	0	3,493	0.00%
2019/10/28	3	65.00	5	64.80	65.00	-2	3,626	-0.06%
2019/10/24	1	64.80	1	64.70	64.70	0	3,664	0.00%
2019/10/23	1	62.50	0	0.00	62.60	1	3,661	0.03%
2019/10/17	0	0.00	1	64.80	64.30	-1	3,946	-0.03%
2019/10/16	1	65.30	3	64.90	64.60	-2	3,945	-0.05%
2019/10/15	0	0.00	3	63.30	63.50	-3	3,920	-0.08%
2019/10/14	0	0.00	3	62.80	62.60	-3	3,937	-0.08%
2019/10/08	0	0.00	1	62.40	62.40	-1	3,911	-0.03%
2019/10/04	2	60.70	0	0.00	60.90	2	3,892	0.05%
2019/10/03	2	61.50	0	0.00	61.20	2	3,875	0.05%
2019/10/02	2	62.00	0	0.00	62.40	2	3,857	0.05%
2019/10/01	3	61.83	0	0.00	62.00	3	3,890	0.08%
2019/09/27	7	62.64	0	0.00	62.70	7	3,858	0.18%
2019/09/26	0	0.00	1	65.80	66.40	-1	3,817	-0.03%
2019/09/25	2	65.70	0	0.00	66.20	2	3,860	0.05%
2019/09/24	3	66.87	0	0.00	66.80	3	3,866	0.08%
2019/09/23	4	67.40	0	0.00	67.60	4	3,934	0.10%
2019/09/20	0	0.00	0.1	67.70	68.00	-0.1	3,998	0.00%
2019/09/19	2	68.45	1	68.80	68.20	1	4,038	0.02%
2019/09/18	1	68.20	17	67.99	68.60	-16	4,064	-0.39%
2019/09/16	0	0.00	5	66.00	66.00	-5	3,970	-0.13%
2019/09/12	5	66.30	0	0.00	65.60	5	3,958	0.13%
2019/09/09	0	0.00	2	65.95	65.80	-2	3,870	-0.05%
2019/09/06	0	0.00	7	65.53	66.10	-7	3,880	-0.18%
2019/09/05	0	0.00	10	65.10	64.90	-10	3,870	-0.26%
2019/09/04	1	65.20	4	65.18	65.10	-3	3,918	-0.08%
2019/09/03	2	64.85	6	65.00	64.50	-4	3,948	-0.10%
2019/09/02	16	64.10	16	64.00	64.10	0	3,851	0.00%
2019/08/30	2	63.10	3.1	63.62	64.00	-1.1	3,876	-0.03%
2019/08/27	0	0.00	5	63.30	63.30	-5	3,890	-0.13%
2019/08/26	0	0.00	1	62.40	62.80	-1	3,942	-0.03%
2019/08/23	0	0.00	6	62.08	62.40	-6	4,003	-0.15%
2019/08/21	2	62.45	0	0.00	62.10	2	4,141	0.05%
2019/08/19	2	62.00	0	0.00	62.20	2	4,223	0.05%
2019/08/16	8	61.21	0	0.00	62.70	8	4,230	0.19%
2019/08/13	0	0.00	1	61.00	61.00	-1	4,446	-0.02%
2019/08/12	1	61.70	0	0.00	61.70	1	4,492	0.02%
2019/08/01	0	0.00	0	62.60	62.50	0	4,563	0.00%
2019/07/31	1	63.00	0	0.00	63.30	1	4,571	0.02%
2019/07/26	1	63.40	0	0.00	64.00	1	4,691	0.02%
2019/07/25	10	64.80	1	64.30	64.40	9	4,793	0.19%
2019/07/24	1	64.50	11.5	64.30	64.50	-10.5	4,772	-0.22%
2019/07/23	2	64.50	9	64.50	64.50	-7	4,776	-0.15%
2019/07/22	0	0.00	17	62.89	63.10	-17	4,709	-0.36%
2019/07/19	5	62.50	13	62.68	62.00	-8	4,718	-0.17%
2019/07/17	18	61.52	0	0.00	61.40	18	4,725	0.38%
2019/07/16	11	62.90	0	0.00	62.70	11	4,712	0.23%
2019/07/12	2	61.45	5	61.60	61.20	-3	4,903	-0.06%
2019/07/11	14	61.29	0	0.00	61.30	14	4,932	0.28%
2019/07/10	3	60.97	0	0.00	61.00	3	4,947	0.06%
2019/07/09	2	60.40	0	0.00	60.80	2	4,973	0.04%
2019/07/08	4	60.20	0	0.00	60.30	4	4,976	0.08%
2019/07/05	8	60.61	0	0.00	60.30	8	5,037	0.16%
2019/06/27	0	0.00	1.1	66.43	66.00	-1.1	4,979	-0.02%
2019/06/26	0.5	64.70	0	0.00	65.00	0.5	4,944	0.01%
2019/06/25	0	0.00	10	65.00	65.20	-10	4,965	-0.20%
2019/06/21	0	0.00	4	63.63	64.20	-4	4,979	-0.08%
2019/06/20	0	0.00	6	63.75	63.00	-6	5,040	-0.12%
2019/06/19	0	0.00	1.1	63.36	63.00	-1.1	5,100	-0.02%
2019/06/18	0	0.00	8	61.33	61.80	-8	5,087	-0.16%
2019/06/17	0	0.00	1	61.40	60.50	-1	5,150	-0.02%
2019/06/13	2	61.20	10	61.15	61.00	-8	5,189	-0.15%
2019/06/12	8	59.54	0	0.00	60.50	8	5,218	0.15%
2019/06/11	6	59.80	0	0.00	60.00	6	5,190	0.12%
2019/06/06	3.1	58.51	0	0.00	58.20	3.1	5,167	0.06%
2019/05/29	2.2	57.79	0	0.00	57.50	2.2	5,375	0.04%
2019/05/28	3	60.20	0	0.00	59.30	3	5,379	0.06%
2019/05/27	0	0.00	2	59.40	60.00	-2	5,522	-0.04%
2019/05/24	2	60.20	0	0.00	60.20	2	5,510	0.04%
2019/05/21	2.1	60.00	0	0.00	60.00	2.1	5,621	0.04%
2019/05/15	10	64.20	0	0.00	64.20	10	6,056	0.17%
2019/05/09	0	0.00	3	63.80	63.70	-3	6,526	-0.05%
2019/05/07	1	66.80	0	0.00	66.20	1	6,688	0.01%
2019/05/06	3	64.87	0	0.00	64.60	3	6,704	0.04%
2019/05/03	8	64.58	0	0.00	65.00	8	6,627	0.12%
2019/05/02	1	66.00	0	0.00	65.70	1	6,505	0.02%
2019/04/26	1.2	67.91	0	0.00	68.00	1.2	6,423	0.02%
2019/04/25	0	0.00	3	70.20	70.20	-3	6,353	-0.05%
2019/04/23	0	0.00	8	69.55	69.10	-8	6,506	-0.12%
2019/04/22	0	0.00	2	69.05	68.90	-2	6,531	-0.03%
2019/04/19	0	0.00	2	70.05	69.20	-2	6,573	-0.03%
2019/04/18	3	68.97	0	0.00	69.20	3	6,541	0.05%
2019/04/17	6	68.18	5	68.50	68.70	1	6,513	0.02%
2019/04/10	1	67.50	0	0.00	67.20	1	6,612	0.02%
2019/04/09	0	0.00	1	68.00	67.70	-1	6,621	-0.02%
2019/03/29	0	0.00	1	65.30	66.50	-1	6,393	-0.02%
2019/03/26	1	67.40	1	67.70	67.90	0	6,378	0.00%
2019/03/25	20	68.10	2	67.40	68.10	18	6,398	0.28%
2019/03/22	7	67.93	11	68.00	68.20	-4	6,318	-0.06%
2019/03/20	5	66.00	5	66.50	65.50	0	6,264	0.00%
2019/03/18	6	65.20	0	0.00	65.40	6	6,202	0.10%
2019/03/15	1	65.90	0	0.00	65.80	1	6,164	0.02%
2019/03/14	0	0.00	2	65.90	66.50	-2	6,176	-0.03%
2019/03/13	5	66.40	0	0.00	66.50	5	6,209	0.08%
2019/03/12	2	66.70	0	0.00	66.30	2	6,251	0.03%
2019/03/11	1	65.60	0	0.00	65.50	1	6,188	0.02%
2019/03/08	2	67.60	1	67.40	66.80	1	6,157	0.02%
2019/03/07	3	69.60	6	69.07	68.50	-3	6,139	-0.05%
2019/03/06	13	69.95	10	69.78	70.20	3	6,188	0.05%
2019/03/05	1	70.20	3	70.07	70.20	-2	6,260	-0.03%
2019/03/04	5	71.66	1	69.90	70.00	4	6,218	0.06%
2019/02/27	2	68.90	0	0.00	69.30	2	6,111	0.03%
2019/02/26	2	68.50	2.1	69.44	68.20	-0.1	6,113	0.00%
2019/02/25	0	0.00	2	66.20	66.00	-2	5,938	-0.03%
2019/02/22	1	65.50	0	0.00	65.60	1	5,926	0.02%
2019/02/21	3	66.37	0	0.00	66.10	3	5,890	0.05%
2019/02/20	10	66.20	0	0.00	66.00	10	5,869	0.17%
2019/02/19	2	67.20	0	0.00	66.90	2	5,805	0.03%
2019/02/18	10	68.88	8	68.66	67.40	2	5,713	0.04%
2019/02/15	1	67.20	7	67.11	65.50	-6	5,557	-0.11%
2019/02/13	1	62.80	0	0.00	62.70	1	5,202	0.02%
2019/01/30	0	0.00	2	66.90	66.60	-2	4,912	-0.04%
2019/01/29	1	64.70	1.1	64.31	64.40	-0.1	4,837	0.00%
2019/01/28	0	0.00	7	65.11	64.50	-7	4,741	-0.15%
2019/01/24	7	61.10	0	0.00	61.70	7	4,742	0.15%
2019/01/23	0	0.00	0.1	61.20	61.70	-0.1	4,929	0.00%
2019/01/22	0	0.00	1	61.20	61.00	-1	4,966	-0.02%
2019/01/18	0	0.00	5	58.70	60.00	-5	5,143	-0.10%
2019/01/17	0.1	58.30	1	58.20	57.70	-0.9	5,214	-0.02%
2019/01/16	1	58.10	3	59.00	58.50	-2	5,295	-0.04%
2019/01/10	10.1	57.65	0	0.00	56.30	10.1	5,053	0.20%
2019/01/08	0	58.00	0	0.00	57.50	0	5,007	0.00%
2019/01/03	1	60.20	0	0.00	59.60	1	5,023	0.02%
2019/01/02	0	0.00	2	62.25	63.00	-2	5,061	-0.04%
2018/12/28	1	59.10	0	0.00	59.50	1	5,037	0.02%
2018/12/26	1	61.40	0	0.00	60.30	1	5,124	0.02%
2018/12/21	0	0.00	2	62.50	62.50	-2	5,234	-0.04%
2018/12/20	2	63.90	2	64.30	62.50	0	5,219	0.00%
2018/12/19	4	64.50	5	64.16	64.00	-1	5,204	-0.02%
2018/12/18	0	0.00	1	63.30	63.70	-1	5,148	-0.02%
2018/12/13	2	62.15	0	0.00	61.30	2	5,236	0.04%
2018/12/06	0.1	58.60	0	0.00	58.10	0.1	5,453	0.00%
2018/12/04	3	68.00	4	67.55	67.50	-1	5,501	-0.02%
2018/12/03	0	0.00	1.1	68.60	69.00	-1.1	5,532	-0.02%
2018/11/29	1	64.70	0	0.00	64.40	1	5,512	0.02%
2018/11/28	0	0.00	3	64.33	64.80	-3	5,469	-0.05%
2018/11/27	1	60.80	0	0.00	61.80	1	5,388	0.02%
2018/11/26	1	60.10	0	0.00	60.40	1	5,442	0.02%
2018/11/22	0	0.00	1.1	62.10	62.10	-1.1	5,587	-0.02%
2018/11/20	0	0.00	1.1	60.75	60.30	-1.1	5,657	-0.02%
2018/11/19	2	60.40	0	0.00	60.10	2	5,745	0.03%
2018/11/16	0	0.00	2	62.85	62.80	-2	5,717	-0.03%
2018/11/15	0	0.00	4	62.28	62.30	-4	5,751	-0.07%
2018/11/14	0	0.00	1	61.40	59.90	-1	5,766	-0.02%
2018/11/13	2	58.60	1	59.10	60.40	1	5,754	0.02%
2018/11/12	1	59.50	0	0.00	60.00	1	5,747	0.02%
2018/11/09	2	60.40	0	0.00	59.90	2	5,796	0.03%
2018/11/08	1	62.60	0	0.00	62.30	1	5,771	0.02%
2018/11/07	3	61.13	2	60.95	62.30	1	5,774	0.02%
2018/11/06	6	61.35	5	60.80	62.20	1	5,779	0.02%
2018/11/05	0	0.00	2	59.30	61.90	-2	5,828	-0.03%
2018/11/02	2	60.50	2	60.80	60.90	0	5,955	0.00%
2018/11/01	2	58.10	2	57.85	59.30	0	6,096	0.00%
2018/10/31	3	56.30	3	56.27	57.00	0	6,033	0.00%
2018/10/30	0	0.00	1	52.90	52.90	-1	5,892	-0.02%
2018/10/26	1	52.00	2	50.95	49.90	-1	5,844	-0.02%
2018/10/25	4	50.59	0	0.00	49.50	4	5,769	0.07%
2018/10/24	2	54.25	1	55.00	55.00	1	5,665	0.02%
2018/10/22	2	57.80	1	58.40	58.40	1	5,632	0.02%
2018/10/19	0	0.00	1	59.40	59.70	-1	5,642	-0.02%
2018/10/18	1	57.90	0	0.00	57.20	1	5,681	0.02%
2018/10/17	1	56.50	1	58.80	59.80	0	5,735	0.00%
2018/10/11	0.2	55.00	0	0.00	54.00	0.2	5,740	0.00%
2018/10/09	1	60.90	1	60.00	60.00	0	5,686	0.00%
2018/10/08	1	62.10	1	61.30	61.00	0	5,598	0.00%
2018/10/03	0	0.00	1	69.10	68.00	-1	5,451	-0.02%
2018/10/01	1	68.80	0	0.00	68.10	1	5,481	0.02%
2018/09/28	0	0.00	0.1	68.20	68.00	-0.1	5,512	0.00%
2018/09/26	2	68.40	0	0.00	68.50	2	5,465	0.04%
2018/09/25	1	68.90	0	0.00	68.80	1	5,523	0.02%
2018/09/21	0	0.00	8	69.73	70.30	-8	5,532	-0.14%
2018/09/20	0	0.00	1	66.60	66.70	-1	5,466	-0.02%
2018/09/19	1	65.50	0	0.00	65.10	1	5,457	0.02%
2018/09/18	0.2	64.50	0	0.00	64.00	0.2	5,493	0.00%
2018/09/17	0	0.00	1	66.60	66.10	-1	5,447	-0.02%
2018/09/14	3	64.23	0	0.00	66.10	3	5,407	0.06%
2018/09/13	4	62.48	0	0.00	63.30	4	5,329	0.08%
2018/09/11	2	64.50	0	0.00	64.70	2	5,282	0.04%
2018/09/10	0	0.00	1	64.60	64.70	-1	5,271	-0.02%
2018/09/07	1	70.90	0	0.00	69.70	1	5,265	0.02%
2018/09/04	2	74.25	0	0.00	74.00	2	5,571	0.04%
2018/08/31	1	74.10	4	74.48	74.50	-3	5,622	-0.05%
2018/08/30	5	73.46	1	73.60	73.60	4	5,551	0.07%
2018/08/29	1	76.80	1	75.20	75.50	0	5,472	0.00%
2018/08/28	0	0.00	1	76.40	76.00	-1	5,378	-0.02%
2018/08/27	1	72.00	0	0.00	74.00	1	5,327	0.02%
2018/08/24	1	70.90	0	0.00	70.80	1	5,337	0.02%
2018/08/23	2	73.20	0	0.00	73.90	2	5,325	0.04%
2018/08/22	2	74.00	1	74.10	74.10	1	5,362	0.02%
2018/08/21	2	75.05	0	0.00	76.20	2	5,358	0.04%
2018/08/14	2	77.00	0	0.00	76.70	2	5,289	0.04%
2018/08/13	1	77.00	5	76.70	76.90	-4	5,262	-0.08%
2018/08/10	16	82.34	14	82.38	82.30	2	5,200	0.04%
2018/08/09	0	0.00	1	81.50	81.50	-1	5,075	-0.02%
2018/08/08	1	78.50	1	79.50	83.10	0	4,918	0.00%
2018/08/07	0	0.00	2	76.50	76.50	-2	4,710	-0.04%
2018/08/06	2	76.75	0	0.00	75.40	2	4,659	0.04%
2018/07/31	0	0.00	0.1	77.40	78.00	-0.1	4,434	0.00%
2018/07/24	1	71.90	2	72.90	73.70	-1	4,246	-0.02%
2018/07/20	1	71.30	0	0.00	70.50	1	4,128	0.02%
2018/07/19	5	70.06	4	70.65	70.90	1	4,112	0.02%
2018/07/16	0	0.00	4	69.78	69.50	-4	4,021	-0.10%
2018/07/12	1	65.80	1	67.40	67.80	0	4,041	0.00%
2018/07/11	0	0.00	2	67.40	67.00	-2	4,009	-0.05%
2018/07/09	0	0.00	2	67.75	68.00	-2	3,927	-0.05%
2018/07/06	1	65.20	0	0.00	64.50	1	3,900	0.03%
2018/07/05	1	66.10	0	0.00	66.00	1	3,880	0.03%
2018/07/04	0	0.00	1	69.10	69.00	-1	3,883	-0.03%
2018/07/03	2	68.80	0	0.00	69.00	2	3,887	0.05%
2018/07/02	3	69.30	2	70.00	69.80	1	3,864	0.03%
2018/06/28	1	68.20	0	0.00	68.20	1	3,921	0.03%
2018/06/27	1	69.50	0	0.00	69.30	1	4,082	0.02%
2018/06/21	0	0.00	5	68.00	68.10	-5	4,062	-0.12%
2018/06/19	5	67.50	0	0.00	66.00	5	3,962	0.13%
2018/06/13	3	71.47	4	71.78	70.40	-1	3,608	-0.03%
2018/06/12	1	69.30	0	0.00	67.20	1	3,365	0.03%
2018/06/11	0	0.00	7	68.74	69.70	-7	3,296	-0.21%
2018/06/07	5	66.10	0	0.00	66.80	5	3,177	0.16%
2018/06/06	0	0.00	2	65.80	65.70	-2	3,178	-0.06%
2018/06/05	2	64.35	0	0.00	65.00	2	3,172	0.06%
2018/06/04	2	64.60	2	65.00	64.90	0	3,194	0.00%
2018/06/01	2	65.30	0	0.00	65.10	2	3,180	0.06%
2018/05/30	0	0.00	2	64.70	64.50	-2	3,035	-0.07%
2018/05/25	0	0.00	1	64.00	63.70	-1	2,996	-0.03%
2018/05/24	1	63.50	0	0.00	63.50	1	3,001	0.03%
2018/05/16	1	62.80	0	0.00	62.70	1	3,146	0.03%
2018/04/20	0	0.00	10	62.90	62.80	-10	3,776	-0.26%
2018/04/12	0	0.00	1	64.00	64.00	-1	3,727	-0.03%
2018/04/11	1	63.70	0	0.00	64.00	1	3,777	0.03%
2018/04/10	0	0.00	2	64.30	64.30	-2	3,801	-0.05%
2018/04/02	0	0.00	2	65.30	65.10	-2	3,775	-0.05%
2018/03/31	0	0.00	5	67.68	67.00	-5	3,746	-0.13%
2018/03/30	15	65.47	8	66.74	66.90	7	3,619	0.19%
2018/03/27	2	64.85	0	0.00	64.70	2	3,391	0.06%
2018/03/23	0	0.00	1.7	62.39	62.00	-1.7	3,321	-0.05%
2018/03/22	2	64.50	0	0.00	64.60	2	3,301	0.06%
2018/03/20	1	65.00	0	0.00	64.40	1	3,365	0.03%
2018/03/19	1	64.20	0	0.00	64.40	1	3,389	0.03%
2018/03/16	1	63.30	0	0.00	63.70	1	3,438	0.03%
2018/03/08	0	0.00	2	64.20	63.80	-2	3,727	-0.05%
2018/03/06	2	62.40	0	0.00	62.50	2	3,753	0.05%
2018/03/02	3	60.30	0	0.00	60.50	3	3,843	0.08%
2018/02/26	0	0.00	2	63.60	63.00	-2	3,867	-0.05%
2018/02/23	0	0.00	1	63.60	63.70	-1	3,984	-0.03%
2018/02/22	0	0.00	1	63.00	63.00	-1	4,199	-0.02%
2018/02/12	1	63.30	1	63.10	62.90	0	4,408	0.00%
2018/02/09	2	62.10	10	62.50	64.10	-8	4,425	-0.18%
2018/02/07	11	61.09	0	0.00	59.70	11	4,347	0.25%
2018/02/05	2	63.00	0	0.00	63.50	2	4,307	0.05%
2018/02/02	5	65.12	0	0.00	65.00	5	4,326	0.12%
2018/01/26	0	0.00	1	64.50	63.70	-1	4,362	-0.02%
2018/01/23	1	65.80	0	0.00	66.00	1	4,269	0.02%
2018/01/19	3	67.97	1	69.30	68.10	2	4,250	0.05%
2018/01/17	7	67.89	5	66.40	68.00	2	4,085	0.05%
2018/01/09	1	64.50	0	0.00	64.80	1	3,728	0.03%
2018/01/03	0	0.00	10	63.90	64.00	-10	3,609	-0.28%
2018/01/02	10	62.80	0	0.00	63.00	10	3,575	0.28%