世界 (5347)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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	22.1	88.45	9.5	87.99	88.60	12.6	13,068	0.10%
2024/04/26	14	83.60	0	0.00	83.00	14	12,848	0.11%
2024/04/25	0.1	83.70	0	0.00	83.30	0.1	13,003	0.00%
2024/04/24	7.2	83.84	18	84.67	85.40	-10.8	13,050	-0.08%
2024/04/23	1	82.38	0.6	82.20	82.30	0.4	12,963	0.00%
2024/04/22	0.2	80.84	0	0.00	81.20	0.2	12,978	0.00%
2024/04/19	27.5	81.83	3	81.03	81.20	24.5	12,842	0.19%
2024/04/18	4	85.83	10	84.29	86.30	-6	12,613	-0.05%
2024/04/17	1	83.60	0	84.20	84.70	1	12,497	0.01%
2024/04/16	9.5	82.69	2	82.90	83.10	7.5	12,400	0.06%
2024/04/15	9	85.27	2	84.90	84.90	7	12,279	0.06%
2024/04/12	12	88.15	20	88.07	87.70	-8	12,146	-0.07%
2024/04/11	2	87.40	2	87.80	88.00	0	12,086	0.00%
2024/04/10	4.1	86.95	0	0.00	86.90	4.1	11,971	0.03%
2024/04/09	16	87.64	5	87.20	87.10	11	11,937	0.09%
2024/04/08	7	84.67	8	85.56	86.10	-1	11,879	-0.01%
2024/04/03	2	84.75	0	0.00	85.00	2	11,878	0.02%
2024/04/02	1	85.30	0	0.00	84.80	1	11,948	0.01%
2024/04/01	1	85.10	0	0.00	84.60	1	12,193	0.01%
2024/03/29	14.1	85.28	24	85.38	85.50	-9.9	12,083	-0.08%
2024/03/28	6.1	85.95	0.3	85.60	84.80	5.8	11,766	0.05%
2024/03/27	0.1	86.20	16	85.80	86.20	-15.9	11,713	-0.14%
2024/03/26	40.1	85.83	57	84.88	85.10	-16.9	11,645	-0.15%
2024/03/25	9.2	86.60	12	86.45	86.30	-2.9	11,427	-0.02%
2024/03/22	11.1	87.35	40	88.64	87.90	-28.9	11,365	-0.25%
2024/03/21	9.2	89.96	9	90.11	89.80	0.2	10,946	0.00%
2024/03/20	29.5	89.80	7.1	89.70	89.70	22.4	10,714	0.21%
2024/03/19	81.7	88.12	148.3	88.29	90.80	-66.6	10,121	-0.66%	大賣/
2024/03/18	4.1	84.74	22.5	84.91	84.80	-18.4	9,386	-0.20%
2024/03/15	21	83.25	45	83.59	83.90	-24	9,116	-0.26%
2024/03/14	42.1	82.90	14.1	82.20	82.40	28	8,838	0.32%
2024/03/13	37.1	83.78	66.8	84.33	82.70	-29.7	8,627	-0.34%
2024/03/12	34.7	77.90	86.5	78.44	81.20	-51.8	7,739	-0.67%
2024/03/11	2.2	73.40	3	73.40	73.90	-0.8	7,115	-0.01%
2024/03/08	21.1	75.82	14.6	75.17	74.20	6.5	7,449	0.09%
2024/03/07	0	0.00	2	73.20	73.10	-2	7,395	-0.03%
2024/03/06	12	72.31	1	72.20	72.80	11	7,738	0.14%
2024/03/05	4	72.85	0	0.00	72.60	4	8,252	0.05%
2024/03/04	1.3	73.24	0	0.00	73.50	1.3	8,703	0.01%
2024/03/01	0	0.00	2	72.90	72.60	-2	9,179	-0.02%
2024/02/29	8.1	71.69	3	71.87	72.20	5.1	9,902	0.05%
2024/02/27	15.1	72.92	1	73.10	72.00	14.1	10,878	0.13%
2024/02/26	2	72.40	0	0.00	72.20	2	11,785	0.02%
2024/02/23	13.4	73.19	23	73.60	72.90	-9.6	12,337	-0.08%
2024/02/22	2	73.80	0	0.00	73.80	2	12,910	0.02%
2024/02/21	0.5	73.78	1	73.90	73.50	-0.5	13,364	0.00%
2024/02/20	4.3	74.87	0	0.00	74.30	4.3	13,533	0.03%
2024/02/19	0.1	74.90	1	75.00	75.30	-0.9	13,646	-0.01%
2024/02/16	0	0.00	5	74.78	74.80	-5	13,746	-0.04%
2024/02/15	1	73.80	2	73.95	73.90	-1	13,852	-0.01%
2024/02/05	18	72.98	3	72.30	73.50	15	13,811	0.11%
2024/02/02	9	73.02	1	72.60	72.60	8	13,767	0.06%
2024/02/01	2.3	72.97	0	0.00	72.50	2.3	14,010	0.02%
2024/01/31	1	73.50	1	73.90	73.50	0	14,280	0.00%
2024/01/30	12.6	73.78	15	73.67	73.10	-2.4	14,228	-0.02%
2024/01/29	0.1	74.40	1	74.60	74.70	-0.9	14,265	-0.01%
2024/01/26	1.3	74.87	1	75.00	74.80	0.3	14,319	0.00%
2024/01/25	12.3	75.98	2.2	75.77	76.30	10.2	14,328	0.07%
2024/01/24	5	75.00	2	75.05	75.00	3	14,305	0.02%
2024/01/23	1.2	74.99	1	74.90	74.90	0.2	14,351	0.00%
2024/01/22	4	73.83	0	0.00	73.50	4	14,345	0.03%
2024/01/19	12.2	74.70	12	74.94	74.40	0.2	14,281	0.00%
2024/01/18	1.2	72.71	8	72.61	72.70	-6.8	14,140	-0.05%
2024/01/17	4.2	73.71	3	73.80	73.90	1.2	14,076	0.01%
2024/01/16	6.4	75.80	1	77.00	76.00	5.4	13,957	0.04%
2024/01/15	2.2	77.79	0	0.00	77.80	2.2	13,883	0.02%
2024/01/12	8.5	77.71	2	77.90	77.50	6.5	13,946	0.05%
2024/01/11	4	79.10	3	79.10	79.40	1	13,921	0.01%
2024/01/10	13	78.75	2	79.10	79.10	11	14,007	0.08%
2024/01/09	5.1	78.50	0	0.00	78.60	5.1	14,064	0.04%
2024/01/08	5	78.56	0	0.00	78.10	5	14,142	0.04%
2024/01/05	9	78.94	0	0.00	78.60	9	14,333	0.06%
2024/01/04	0.2	78.70	6	78.40	78.50	-5.8	14,439	-0.04%
2024/01/03	3.5	78.35	2	78.20	78.30	1.5	14,488	0.01%
2024/01/02	10	80.18	3	79.60	79.70	7	14,447	0.05%
2023/12/29	4	81.10	3.2	81.30	81.50	0.8	14,443	0.01%
2023/12/28	19.2	81.09	4	80.88	81.10	15.2	14,403	0.11%
2023/12/27	12.1	79.99	10	80.32	81.00	2.1	14,295	0.01%
2023/12/26	3	78.10	0	0.00	78.50	3	14,049	0.02%
2023/12/25	0	0.00	0.2	78.20	78.00	-0.2	14,090	0.00%
2023/12/21	5	77.00	0	0.00	77.40	5	14,130	0.04%
2023/12/19	4.4	77.05	55	76.87	77.20	-50.7	14,108	-0.36%
2023/12/18	2	78.80	0	0.00	78.90	2	13,998	0.01%
2023/12/15	17	79.94	1	79.90	79.80	16	13,984	0.11%
2023/12/14	1	79.30	12.1	79.62	80.00	-11.1	13,921	-0.08%
2023/12/13	5	79.52	1	80.30	79.40	4	13,861	0.03%
2023/12/12	5	79.18	0	0.00	79.60	5	13,775	0.04%
2023/12/08	7	78.56	2	78.70	78.70	5	13,717	0.04%
2023/12/07	14.1	77.78	0	0.00	77.70	14.1	13,677	0.10%
2023/12/06	8.1	78.14	18	77.61	77.50	-9.9	13,573	-0.07%
2023/12/05	30.1	78.19	2	78.00	77.80	28	13,430	0.21%
2023/12/04	19	81.06	26.7	81.35	80.90	-7.7	13,054	-0.06%
2023/12/01	18	78.91	4	78.88	78.90	14	12,759	0.11%
2023/11/30	8	80.31	16	80.54	79.80	-8	12,367	-0.06%
2023/11/29	11	80.37	13	80.32	79.50	-2	11,940	-0.02%
2023/11/28	26	80.20	7	80.43	79.10	19	11,527	0.16%
2023/11/27	72.1	82.65	10.1	81.93	79.70	62.1	11,025	0.56%
2023/11/24	34.5	86.75	33.6	87.27	85.50	0.9	10,300	0.01%
2023/11/23	18	83.66	18.5	84.09	83.40	-0.5	9,265	0.00%
2023/11/22	3.3	80.47	33.1	80.97	81.10	-29.9	8,342	-0.36%
2023/11/21	6.2	78.83	3.1	80.31	78.70	3.1	7,853	0.04%
2023/11/20	1.2	78.20	12	77.38	78.00	-10.9	7,333	-0.15%
2023/11/17	0	0.00	1	73.40	73.80	-1	6,902	-0.01%
2023/11/16	9	72.50	11	72.32	72.90	-2	6,770	-0.03%
2023/11/15	3	71.60	2	71.55	71.60	1	6,740	0.01%
2023/11/14	15	70.60	6	70.43	71.20	9	6,718	0.13%
2023/11/13	1.1	68.90	0	0.00	68.90	1.1	6,563	0.02%
2023/11/10	3	67.90	0	0.00	68.10	3	6,522	0.05%
2023/11/09	21.2	67.96	2	68.25	67.50	19.2	6,437	0.30%
2023/11/08	4.1	69.26	0	0.00	69.70	4.1	6,160	0.07%
2023/11/06	0	0.00	1	73.10	73.10	-1	5,914	-0.02%
2023/11/03	12	71.54	1	71.90	72.20	11	5,838	0.19%
2023/11/01	1	71.30	1	71.40	71.60	0	5,822	0.00%
2023/10/31	1.1	70.31	0	0.00	70.10	1.1	5,846	0.02%
2023/10/30	2	70.70	0	0.00	70.40	2	5,916	0.03%
2023/10/27	0	0.00	4	71.83	71.80	-4	5,922	-0.07%
2023/10/26	5.1	71.93	0	0.00	71.30	5.1	5,970	0.09%
2023/10/25	0	0.00	1	74.30	74.40	-1	5,918	-0.02%
2023/10/23	1	73.80	0	0.00	73.00	1	5,894	0.02%
2023/10/20	1	74.00	0	0.00	73.60	1	5,910	0.02%
2023/10/18	5	74.50	6	74.65	74.00	-1	5,959	-0.02%
2023/10/17	1	74.70	0	0.00	74.50	1	5,934	0.02%
2023/10/16	15	72.97	3	73.77	72.70	12	5,903	0.20%
2023/10/13	2	75.55	3.1	74.42	75.40	-1.1	5,828	-0.02%
2023/10/12	1	73.50	1	74.00	74.20	0	5,629	0.00%
2023/10/11	0	0.00	1	70.90	70.80	-1	5,533	-0.02%
2023/10/06	0	71.00	0	0.00	70.70	0	5,485	0.00%
2023/10/05	2	71.25	9	71.10	71.90	-7	5,494	-0.13%
2023/10/04	2	69.40	7	69.30	70.00	-5	5,403	-0.09%
2023/10/03	1	68.50	1	69.40	69.10	0	5,410	0.00%
2023/09/27	1	67.70	26	67.55	67.80	-25	5,594	-0.45%
2023/09/26	14	68.38	6	68.20	68.00	8	5,588	0.14%
2023/09/25	1	69.50	0	0.00	69.50	1	5,608	0.02%
2023/09/20	11	69.80	1	69.30	69.30	10	5,655	0.18%
2023/09/19	10	70.66	1	70.60	70.40	9	5,661	0.16%
2023/09/18	4	71.18	0	0.00	71.20	4	5,684	0.07%
2023/09/15	0	0.00	0.1	71.80	72.00	-0.1	5,699	0.00%
2023/09/14	9	71.79	0	0.00	71.80	9	5,719	0.16%
2023/09/13	0	0.00	0	71.50	71.40	0	5,692	0.00%
2023/09/12	0.1	70.50	41	71.00	71.30	-40.9	5,705	-0.72%
2023/09/11	1	69.60	0	0.00	68.90	1	5,652	0.02%
2023/09/08	5	69.40	0	0.00	69.20	5	5,650	0.09%
2023/09/07	1	69.80	0	0.00	69.90	1	5,671	0.02%
2023/09/05	2	69.90	0.1	70.50	70.50	1.9	5,616	0.03%
2023/09/04	1	71.00	2.2	71.39	70.80	-1.2	5,597	-0.02%
2023/09/01	3	69.90	3	70.00	69.60	0	5,535	0.00%
2023/08/31	11	68.55	0.1	68.60	68.30	10.9	5,478	0.20%
2023/08/29	1	68.40	0	0.00	68.50	1	5,443	0.02%
2023/08/28	30.3	68.61	0	0.00	68.30	30.3	5,436	0.56%
2023/08/25	0	68.40	0	0.00	67.80	0	5,384	0.00%
2023/08/24	1	68.90	0	0.00	68.80	1	5,302	0.02%
2023/08/23	10	68.30	0	0.00	68.40	10	5,261	0.19%
2023/08/22	3	68.50	10	68.90	68.50	-7	5,304	-0.13%
2023/08/21	1.1	68.54	0	0.00	68.70	1.1	5,228	0.02%
2023/08/18	11.5	70.52	0	0.00	70.40	11.5	5,102	0.23%
2023/08/17	5	71.30	0	0.00	71.30	5	4,993	0.10%
2023/08/16	0.2	71.50	1	71.30	71.20	-0.8	4,970	-0.02%
2023/08/15	5	72.02	0	0.00	71.80	5	4,949	0.10%
2023/08/14	0.2	72.30	0	0.00	72.00	0.2	4,985	0.00%
2023/08/11	0.2	73.10	5	73.80	72.60	-4.8	4,947	-0.10%
2023/08/10	2.2	73.78	0	0.00	74.00	2.2	4,956	0.04%
2023/08/09	0.2	74.90	0	0.00	74.30	0.2	4,846	0.00%
2023/08/08	1.4	75.31	0	0.00	74.60	1.4	4,848	0.03%
2023/08/04	0	0.00	1	75.50	75.50	-1	4,756	-0.02%
2023/08/02	3	76.07	0	0.00	75.70	3	4,685	0.06%
2023/08/01	2	78.45	0	0.00	78.40	2	4,539	0.04%
2023/07/31	6	77.12	2	77.20	77.30	4	4,481	0.09%
2023/07/28	0	0.00	1	77.10	77.20	-1	4,496	-0.02%
2023/07/27	1	76.30	0	0.00	76.70	1	4,521	0.02%
2023/07/26	1.2	76.63	2	75.90	75.60	-0.8	4,515	-0.02%
2023/07/25	0.5	76.90	0	0.00	77.00	0.5	4,505	0.01%
2023/07/24	2	77.25	2	77.35	77.60	0	4,472	0.00%
2023/07/21	1	78.20	1	78.20	78.00	0	4,464	0.00%
2023/07/20	21	80.00	1	80.10	80.20	20	4,399	0.45%
2023/07/19	1	80.41	0	0.00	80.00	1	4,371	0.02%
2023/07/18	10	81.50	2	81.35	80.80	8	4,387	0.18%
2023/07/17	6	81.38	0	0.00	81.30	6	4,426	0.14%
2023/07/14	0	0.00	1	80.80	80.80	-1	4,500	-0.02%
2023/07/13	4.1	79.21	1	79.50	79.70	3.1	4,465	0.07%
2023/07/12	17	79.95	0	0.00	80.00	17	4,442	0.38%
2023/07/11	1	81.30	0	0.00	81.60	1	4,422	0.02%
2023/07/10	1	80.50	0	0.00	80.00	1	4,428	0.02%
2023/07/07	9	81.28	4	81.30	80.50	5	4,407	0.11%
2023/07/06	19	82.36	3.8	83.08	83.50	15.2	4,317	0.35%
2023/07/05	3	84.30	0	0.00	83.70	3	4,229	0.07%
2023/07/03	0	88.40	0	0.00	87.70	0	4,090	0.00%
2023/06/30	0	0.00	0.1	88.50	88.00	-0.1	4,064	0.00%
2023/06/29	12	86.17	0	0.00	86.10	12	4,041	0.30%
2023/06/28	33	86.67	0	0.00	86.20	33	4,087	0.81%
2023/06/26	3	87.00	0	0.00	87.00	3	4,165	0.07%
2023/06/20	3	88.27	0	0.00	88.10	3	4,293	0.07%
2023/06/19	2	89.60	0	0.00	89.30	2	4,273	0.05%
2023/06/16	28	91.83	0	0.00	90.30	28	4,285	0.65%
2023/06/13	0	0.00	0.1	92.90	92.50	-0.1	4,360	0.00%
2023/06/12	2	93.44	1	93.70	93.00	1	4,330	0.02%
2023/06/09	10	93.00	0	0.00	93.40	10	4,346	0.23%
2023/06/08	10	93.40	0	0.00	93.00	10	4,341	0.23%
2023/06/07	0	0.00	6	94.70	94.80	-6	4,381	-0.14%
2023/06/06	1	91.00	7	91.33	91.30	-6	4,377	-0.14%
2023/06/05	10	92.90	0	0.00	92.70	10	4,373	0.23%
2023/06/02	3	91.17	1	91.90	91.90	2	4,363	0.05%
2023/05/29	3	94.50	2	94.65	94.10	1	4,419	0.02%
2023/05/26	8	93.20	1	93.01	92.80	7	4,503	0.16%
2023/05/17	0	0.00	9	90.10	90.20	-9	5,066	-0.18%
2023/05/04	2	87.00	0	0.00	89.30	2	5,810	0.03%
2023/05/02	1	86.99	1	87.30	87.50	0	6,204	0.00%
2023/04/27	4	86.00	0	0.00	85.60	4	6,575	0.06%
2023/04/24	1	89.00	0	0.00	88.90	1	6,824	0.01%
2023/04/19	5	91.40	0	0.00	90.90	5	7,214	0.07%
2023/04/18	1	92.50	1	93.50	92.10	0	7,596	0.00%
2023/04/17	1	93.50	0	0.00	93.80	1	7,735	0.01%
2023/04/13	0	0.00	1	93.90	94.00	-1	7,704	-0.01%
2023/04/11	5	94.90	2	94.20	94.90	3	7,706	0.04%
2023/04/10	1	94.90	2	95.45	94.60	-1	7,762	-0.01%
2023/04/07	1	95.60	0	0.00	95.70	1	7,768	0.01%
2023/03/30	0	0.00	1	97.70	97.50	-1	7,815	-0.01%
2023/03/29	2	95.95	1	95.70	96.00	1	7,814	0.01%
2023/03/28	0	0.00	1	98.30	98.90	-1	7,825	-0.01%
2023/03/27	13	99.81	12	99.38	99.00	1	7,922	0.01%
2023/03/24	1	99.40	1.2	98.58	98.50	-0.2	7,889	0.00%
2023/03/23	1	98.00	26	98.00	98.00	-25	7,842	-0.32%
2023/03/22	3	94.90	2	94.20	94.20	1	7,774	0.01%
2023/03/21	8	94.03	8	93.76	93.70	0	7,849	0.00%
2023/03/20	0	0.00	1	94.80	94.60	-1	7,920	-0.01%
2023/03/17	2	94.40	2	95.50	95.90	0	7,928	0.00%
2023/03/13	0	0.00	1	91.60	92.50	-1	7,947	-0.01%
2023/03/10	2	91.70	5	92.30	91.70	-3	7,997	-0.04%
2023/03/09	1	95.60	1	93.90	93.90	0	8,118	0.00%
2023/03/08	0	0.00	3	94.93	94.80	-3	8,138	-0.04%
2023/03/07	6	94.65	0	0.00	94.40	6	8,131	0.07%
2023/03/06	0	0.00	5	94.36	94.30	-5	8,136	-0.06%
2023/03/02	2	91.80	2	92.60	92.60	0	8,090	0.00%
2023/03/01	0	0.00	1	93.00	93.40	-1	8,175	-0.01%
2023/02/24	6	93.20	6	94.38	92.50	0	8,181	0.00%
2023/02/23	13	92.70	13	93.52	93.40	0	8,204	0.00%
2023/02/22	29	91.03	26	91.11	91.70	3	8,356	0.04%
2023/02/21	3	94.70	6	95.10	95.00	-3	8,345	-0.04%
2023/02/20	5	93.18	5	93.52	93.50	0	8,479	0.00%
2023/02/17	1	91.80	3	91.77	92.40	-2	8,752	-0.02%
2023/02/16	8	92.80	0	0.00	92.70	8	8,847	0.09%
2023/02/15	9	93.84	2	94.15	92.40	7	9,097	0.08%
2023/02/14	1	97.10	2	97.45	97.20	-1	9,016	-0.01%
2023/02/13	3	96.50	1	96.80	96.80	2	9,109	0.02%
2023/02/10	1.2	97.58	5	98.42	98.70	-3.9	9,040	-0.04%
2023/02/09	3	95.13	2	95.65	95.50	1	8,938	0.01%
2023/02/08	2.1	96.26	3	96.50	95.70	-0.9	8,956	-0.01%
2023/02/07	5	93.94	1	95.30	95.30	4	8,863	0.05%
2023/02/06	2	93.90	1	94.50	93.60	1	9,066	0.01%
2023/02/03	3	96.17	2	96.60	96.60	1	9,038	0.01%
2023/02/02	4	97.50	2	98.90	96.80	2	9,008	0.02%
2023/02/01	11	97.55	5	98.40	97.20	6	8,912	0.07%
2023/01/31	5	97.34	3.2	98.29	99.70	1.9	8,795	0.02%
2023/01/30	0	0.00	6.6	100.07	101.00	-6.6	8,464	-0.08%
2023/01/17	2.1	91.36	2	91.70	92.00	0.1	8,194	0.00%
2023/01/16	1	88.80	1	89.40	89.30	0	8,114	0.00%
2023/01/13	5	90.20	4	88.73	88.20	1	8,124	0.01%
2023/01/12	1	91.50	1	90.00	90.00	0	8,014	0.00%
2023/01/10	0.1	91.70	1	93.30	91.70	-0.9	7,836	-0.01%
2023/01/09	2	92.50	7	92.39	93.40	-5	7,676	-0.07%
2023/01/06	4	89.23	12	90.10	90.80	-8	7,420	-0.11%
2023/01/05	2	84.20	15	84.78	84.80	-13	6,972	-0.19%
2023/01/04	1	79.80	0	0.00	80.50	1	6,909	0.01%
2023/01/03	0	0.00	0.6	80.00	80.00	-0.6	6,966	-0.01%
2022/12/30	1	78.00	0	0.00	77.50	1	6,966	0.01%
2022/12/29	1	76.20	0	0.00	77.80	1	6,994	0.01%
2022/12/28	1	77.70	1	77.90	77.80	0	7,004	0.00%
2022/12/26	1	81.20	0	0.00	80.40	1	6,977	0.01%
2022/12/23	4	81.45	0	0.00	81.50	4	7,006	0.06%
2022/12/22	1	83.40	2	83.30	82.90	-1	7,051	-0.01%
2022/12/21	1	81.80	0	0.00	82.00	1	7,042	0.01%
2022/12/20	4	82.83	1	83.20	81.30	3	7,064	0.04%
2022/12/19	0	0.00	3	84.67	84.60	-3	7,070	-0.04%
2022/12/16	5	81.66	2	83.05	82.30	3	6,965	0.04%
2022/12/15	3	83.40	3	82.90	82.90	0	6,970	0.00%
2022/12/14	3	83.70	3	83.10	83.50	0	7,154	0.00%
2022/12/13	1	85.50	1	85.00	83.80	0	7,106	0.00%
2022/12/12	1	81.00	1	84.00	83.90	0	7,001	0.00%
2022/12/09	5	83.46	1	83.20	83.20	4	6,948	0.06%
2022/12/08	2	82.70	2	82.90	82.90	0	6,914	0.00%
2022/12/07	2	83.95	0	0.00	83.30	2	6,902	0.03%
2022/12/05	0	0.00	3	87.07	86.50	-3	6,886	-0.04%
2022/12/02	8	86.65	8	87.00	86.80	0	6,936	0.00%
2022/12/01	2	85.40	5	86.42	87.10	-3	6,920	-0.04%
2022/11/30	5	82.64	4	82.30	82.30	1	6,787	0.01%
2022/11/25	1	83.50	0	0.00	83.90	1	6,770	0.01%
2022/11/24	5	83.30	5	84.40	84.40	0	6,781	0.00%
2022/11/23	2	83.95	1	83.20	83.20	1	6,779	0.01%
2022/11/22	4	83.15	3	83.50	83.50	1	6,750	0.01%
2022/11/21	1	84.70	3	85.10	83.70	-2	6,762	-0.03%
2022/11/18	8	90.01	5	88.32	88.10	3	6,627	0.05%
2022/11/17	0	85.30	15	85.63	90.70	-15	6,483	-0.23%
2022/11/16	30	87.16	16.1	85.56	87.20	13.9	6,395	0.22%
2022/11/15	2	85.05	3	84.77	85.50	-1	6,169	-0.02%
2022/11/14	1	80.71	6	80.92	80.80	-5	5,930	-0.08%
2022/11/11	12	80.08	24	80.43	80.90	-12	5,877	-0.20%
2022/11/10	0	0.00	4	72.85	74.10	-4	5,629	-0.07%
2022/11/09	1	69.80	5	71.38	73.00	-4	5,590	-0.07%
2022/11/08	5	68.94	1	69.00	69.10	4	5,547	0.07%
2022/11/07	1	67.20	0	0.00	67.50	1	5,611	0.02%
2022/11/04	0	0.00	1	65.20	65.30	-1	5,641	-0.02%
2022/11/03	0	0.00	1	65.50	65.10	-1	5,632	-0.02%
2022/11/02	3	65.04	3	65.70	66.00	0	5,664	0.00%
2022/10/31	5	65.36	5	66.28	66.40	0	5,609	0.00%
2022/10/27	2	63.80	3	64.73	64.80	-1	5,940	-0.02%
2022/10/26	0	0.00	3	62.70	61.90	-3	6,062	-0.05%
2022/10/25	2	63.50	2	62.60	62.60	0	6,094	0.00%
2022/10/24	11	65.53	7	64.94	64.80	4	6,098	0.07%
2022/10/21	1	64.70	2	64.15	63.50	-1	6,095	-0.02%
2022/10/20	6	61.40	6	62.40	62.40	0	6,036	0.00%
2022/10/19	3	63.37	3	62.70	62.70	0	6,039	0.00%
2022/10/18	1	62.69	1	63.00	63.00	0	6,072	0.00%
2022/10/17	1	61.70	1	63.10	63.70	0	6,099	0.00%
2022/10/14	2	62.40	3	63.40	63.50	-1	6,156	-0.02%
2022/10/13	0	60.90	3	60.80	60.30	-3	6,187	-0.05%
2022/10/12	6	60.17	6	60.80	60.30	0	6,178	0.00%
2022/10/11	7	61.87	0	0.00	61.00	7	6,153	0.11%
2022/10/07	1	67.60	0	0.00	66.80	1	6,176	0.02%
2022/10/06	1	68.39	1	69.20	68.80	0	6,221	0.00%
2022/10/05	6	68.40	5	68.50	68.50	1	6,257	0.02%
2022/10/04	3	66.77	2	67.30	67.30	1	6,284	0.02%
2022/09/29	0	0.00	1	63.70	63.50	-1	6,543	-0.02%
2022/09/28	0	0.00	6	63.80	63.30	-6	6,594	-0.09%
2022/09/27	6	64.52	5	65.00	65.00	1	6,635	0.02%
2022/09/26	1	65.10	3	67.57	64.40	-2	6,777	-0.03%
2022/09/22	1	68.20	0	0.00	68.00	1	6,930	0.01%
2022/09/21	17	69.12	10	69.90	69.80	7	6,932	0.10%
2022/09/16	1	74.50	0	0.00	73.10	1	6,796	0.01%
2022/09/15	0	0.00	3.1	75.50	75.40	-3.1	6,849	-0.05%
2022/09/14	1	73.90	0	0.00	73.80	1	6,947	0.01%
2022/09/13	0	0.00	1	76.00	75.50	-1	6,951	-0.01%
2022/09/12	0	75.12	0	0.00	75.00	0	6,943	0.00%
2022/09/08	2	72.00	2	73.49	74.00	0	6,996	0.00%
2022/09/06	1	71.91	1	72.90	71.80	0	6,980	0.00%
2022/09/05	1	70.70	1	71.50	71.50	0	7,060	0.00%
2022/09/02	2	72.35	0	0.00	72.00	2	7,206	0.03%
2022/09/01	14	72.53	2	72.85	72.50	12	7,189	0.17%
2022/08/31	0	72.50	1	74.00	74.40	-1	7,156	-0.01%
2022/08/29	18	72.96	0	0.00	73.20	18	7,129	0.25%
2022/08/26	3	76.90	1	76.90	76.60	2	7,096	0.03%
2022/08/25	4	75.25	3	74.80	75.00	1	7,080	0.01%
2022/08/24	0	75.70	3	75.73	75.20	-3	7,171	-0.04%
2022/08/23	2	74.60	0	0.00	74.20	2	7,223	0.03%
2022/08/22	2	74.65	2	74.10	74.10	0	7,228	0.00%
2022/08/19	4	75.35	0	0.00	75.00	4	7,267	0.06%
2022/08/18	1	75.90	2	76.00	76.00	-1	7,292	-0.01%
2022/08/17	1	76.40	1	77.20	77.20	0	7,294	0.00%
2022/08/16	8	76.69	6	76.55	76.20	2	7,369	0.03%
2022/08/15	8	77.46	1	77.50	78.20	7	7,379	0.09%
2022/08/12	1	75.10	2	76.05	76.60	-1	7,295	-0.01%
2022/08/11	2	74.15	12	73.64	73.90	-10	7,205	-0.14%
2022/08/10	0	70.92	2	70.40	70.40	-2	7,157	-0.03%
2022/08/09	4	71.68	3	72.80	72.00	1	7,132	0.01%
2022/08/08	1	73.70	15	74.32	73.40	-14	7,087	-0.20%
2022/08/05	15	75.87	3	74.40	74.90	12	7,031	0.17%
2022/08/04	1	73.80	3	71.80	73.00	-2	6,886	-0.03%
2022/08/03	2	69.90	2	69.65	69.70	0	6,740	0.00%
2022/08/02	14	67.37	1	67.60	68.20	13	6,575	0.20%
2022/08/01	2	70.80	0	0.00	70.70	2	6,525	0.03%
2022/07/29	2	72.55	0	0.00	72.00	2	6,510	0.03%
2022/07/28	2	71.60	2	72.10	72.10	0	6,509	0.00%
2022/07/27	2	70.80	2	71.85	72.10	0	6,491	0.00%
2022/07/26	0	72.20	1	71.00	71.00	-1	6,483	-0.02%
2022/07/25	0	0.00	5	73.44	72.80	-5	6,465	-0.08%
2022/07/22	6	75.87	9	75.20	75.20	-3	6,496	-0.05%
2022/07/21	0	0.00	5	75.26	75.90	-5	6,501	-0.08%
2022/07/20	0	0.00	1	74.90	73.50	-1	6,451	-0.02%
2022/07/19	1	73.40	2	72.95	72.90	-1	6,424	-0.02%
2022/07/18	0	73.50	0	0.00	73.00	0	6,453	0.00%
2022/07/15	2	73.60	3	73.17	73.10	-1	6,416	-0.02%
2022/07/14	1	70.60	1	70.60	70.90	0	6,348	0.00%
2022/07/13	4	69.68	2	68.90	68.90	2	6,320	0.03%
2022/07/12	4	68.27	4	67.95	67.90	0	6,267	0.00%
2022/07/11	3	71.80	1	71.30	71.30	2	6,257	0.03%
2022/07/08	3	71.80	5	71.94	71.80	-2	6,256	-0.03%
2022/07/07	3	68.33	3.4	68.42	69.70	-0.4	6,167	-0.01%
2022/07/06	5	66.80	3	66.03	65.30	2	6,078	0.03%
2022/07/05	1	68.10	2	69.50	69.10	-1	6,028	-0.02%
2022/07/04	1	67.40	0	0.00	67.50	1	5,980	0.02%
2022/07/01	1.4	75.14	0.6	74.70	73.30	0.8	5,839	0.01%
2022/06/30	3	77.07	0	0.00	76.80	3	5,892	0.05%
2022/06/29	4	80.10	1	80.30	79.90	3	5,768	0.05%
2022/06/28	6	84.28	6	82.80	82.80	0	5,701	0.00%
2022/06/27	10	85.77	1	84.60	85.00	9	5,706	0.16%
2022/06/24	6	83.62	11	83.32	83.10	-5	5,673	-0.09%
2022/06/23	3	84.03	3	83.00	83.00	0	5,631	0.00%
2022/06/22	6	87.30	2	84.10	83.70	4	5,546	0.07%
2022/06/21	5	89.48	3.1	89.90	89.40	1.9	5,431	0.03%
2022/06/20	1.6	90.36	1	91.00	89.10	0.6	5,392	0.01%
2022/06/17	2.5	90.29	19	90.09	90.60	-16.5	5,349	-0.31%
2022/06/16	1	94.10	2	93.65	93.00	-1	5,242	-0.02%
2022/06/15	5	95.74	5	95.54	95.50	0	5,177	0.00%
2022/06/14	4	94.38	7	96.24	96.50	-3	5,245	-0.06%
2022/06/13	26	96.45	18	95.86	95.60	8	5,217	0.15%
2022/06/10	4	101.88	4.1	101.51	101.50	0	5,137	0.00%
2022/06/09	2	102.25	3	102.00	102.00	-1	5,134	-0.02%
2022/06/07	0	0.00	1	101.50	101.50	-1	5,202	-0.02%
2022/06/06	4	101.00	4	102.88	102.50	0	5,222	0.00%
2022/06/02	3	101.00	1	101.00	101.00	2	5,241	0.04%
2022/06/01	1.1	103.58	0	0.00	103.50	1.1	5,270	0.02%
2022/05/31	1	103.50	4	105.38	107.00	-3	5,238	-0.06%
2022/05/30	0	0.00	3	103.00	103.50	-3	5,156	-0.06%
2022/05/27	1	98.50	1	98.20	98.20	0	5,112	0.00%
2022/05/26	1	100.00	6	97.90	97.40	-5	5,127	-0.10%
2022/05/25	2	99.50	1	100.00	101.00	1	5,078	0.02%
2022/05/24	16	103.79	9	99.80	99.80	7	5,092	0.14%
2022/05/23	4	107.13	4	106.88	106.50	0	4,966	0.00%
2022/05/20	5	105.10	6	107.75	107.50	-1	4,925	-0.02%
2022/05/19	0	0.00	1	106.50	106.50	-1	4,918	-0.02%
2022/05/17	1	105.50	1	106.50	107.00	0	4,887	0.00%
2022/05/16	6	106.17	6	104.83	104.50	0	4,925	0.00%
2022/05/13	5	103.20	11	104.05	104.00	-6	5,057	-0.12%
2022/05/12	8	100.31	6	101.83	101.00	2	5,143	0.04%
2022/05/11	6	101.42	7	102.21	102.00	-1	5,200	-0.02%
2022/05/10	9	97.50	7	100.57	101.00	2	5,295	0.04%
2022/05/09	27	101.63	8	99.50	99.50	19	5,337	0.36%
2022/05/06	4	103.75	5	107.50	107.50	-1	5,360	-0.02%
2022/05/05	7	107.00	5	107.50	107.50	2	5,477	0.04%
2022/05/04	6	105.17	7.4	105.43	105.50	-1.4	5,627	-0.02%
2022/05/03	3.4	103.44	3	104.00	104.00	0.4	5,655	0.01%
2022/04/28	5	101.10	7	102.79	103.50	-2	5,771	-0.03%
2022/04/27	5.2	97.58	2	98.50	98.50	3.2	5,692	0.06%
2022/04/26	0	0.00	1	102.00	102.00	-1	5,651	-0.02%
2022/04/25	0	0.00	1	101.50	103.00	-1	5,679	-0.02%
2022/04/21	2	108.00	0	0.00	109.00	2	5,748	0.03%
2022/04/19	4	108.88	4	109.00	108.00	0	5,852	0.00%
2022/04/18	6	108.00	6	108.00	108.00	0	5,931	0.00%
2022/04/15	8	106.88	0	0.00	108.00	8	5,999	0.13%
2022/04/14	5	114.40	5	112.00	112.00	0	6,000	0.00%
2022/04/13	6	114.50	6	114.00	114.00	0	6,015	0.00%
2022/04/12	10	112.70	9	112.83	112.50	1	6,048	0.02%
2022/04/11	11	114.82	10	114.00	114.00	1	6,074	0.02%
2022/04/08	6	117.08	5.1	116.49	116.50	0.9	6,153	0.02%
2022/04/07	1	118.49	1	117.57	117.00	0	6,111	0.00%
2022/04/06	15.3	116.23	8	117.94	118.00	7.3	6,035	0.12%
2022/04/01	6	121.92	5	122.00	122.00	1	5,870	0.02%
2022/03/30	5	123.50	7	124.93	124.00	-2	5,856	-0.03%
2022/03/28	4	119.75	2	120.50	120.50	2	5,875	0.03%
2022/03/25	12	121.88	5	122.50	122.00	7	5,861	0.12%
2022/03/24	6	123.50	5	122.00	122.00	1	5,851	0.02%
2022/03/23	0	0.00	1	123.50	125.00	-1	5,889	-0.02%
2022/03/21	5	123.40	5	123.50	124.00	0	5,961	0.00%
2022/03/18	5	122.00	7	123.00	124.00	-2	6,003	-0.03%
2022/03/17	7	123.43	9	122.00	123.00	-2	6,109	-0.03%
2022/03/16	3	115.83	0	0.00	115.00	3	6,054	0.05%
2022/03/15	6.6	117.21	0	0.00	116.50	6.6	6,112	0.11%
2022/03/11	0	0.00	3	124.67	124.50	-3	6,176	-0.05%
2022/03/10	3	124.33	4.6	124.60	124.00	-1.6	6,202	-0.03%
2022/03/08	2.3	120.59	0	0.00	121.00	2.3	6,490	0.04%
2022/03/07	3.9	122.03	2	124.00	123.50	1.9	6,505	0.03%
2022/03/04	13.1	127.42	8	127.06	127.00	5.1	6,506	0.08%
2022/03/03	7	133.64	2	134.00	132.50	5	6,442	0.08%
2022/03/02	4.3	131.12	1	130.00	133.50	3.3	6,430	0.05%
2022/03/01	0	0.00	1	127.00	130.00	-1	6,379	-0.02%
2022/02/25	3	124.83	0	0.00	125.50	3	6,344	0.05%
2022/02/24	8.1	124.49	8	124.75	125.00	0.1	6,354	0.00%
2022/02/23	3.1	125.19	54	124.52	124.50	-50.9	6,327	-0.80%
2022/02/22	1.1	125.89	2	124.50	126.50	-0.9	6,402	-0.01%
2022/02/21	2	127.25	0	0.00	126.50	2	6,396	0.03%
2022/02/18	2	128.25	1	129.50	128.00	1	6,436	0.02%
2022/02/17	5	129.70	6	128.08	129.00	-1	6,487	-0.02%
2022/02/16	4	130.25	2	129.25	129.50	2	6,529	0.03%
2022/02/15	4	126.88	3	129.50	127.00	1	6,571	0.02%
2022/02/14	3.3	124.92	0	0.00	124.00	3.3	6,467	0.05%
2022/02/11	1	129.50	2	131.00	131.50	-1	6,450	-0.02%
2022/02/10	3	129.34	3	130.00	130.50	0	6,657	0.00%
2022/02/09	0.1	125.11	0	0.00	127.50	0.1	6,697	0.00%
2022/02/08	4	124.25	1	124.00	123.50	3	6,783	0.04%
2022/02/07	7.5	124.64	4	123.50	123.50	3.5	6,906	0.05%
2022/01/26	3.6	129.95	1	132.00	130.50	2.6	7,198	0.04%
2022/01/24	1	138.00	0	0.00	137.50	1	7,934	0.01%
2022/01/21	5	136.30	3	138.67	138.00	2	8,056	0.03%
2022/01/20	1	139.00	0	0.00	140.50	1	8,134	0.01%
2022/01/19	0.1	138.79	0	0.00	138.50	0.1	8,317	0.00%
2022/01/18	2	140.51	1	142.00	141.50	1	8,424	0.01%
2022/01/17	3	140.83	3	140.83	140.50	0	8,472	0.00%
2022/01/14	6	138.91	5	137.80	139.00	1	8,543	0.01%
2022/01/13	5	138.61	0	0.00	139.00	5	8,517	0.06%
2022/01/12	1	141.99	1	140.50	142.00	0	8,556	0.00%
2022/01/11	2.4	139.66	0	0.00	139.50	2.4	8,566	0.03%
2022/01/10	0	0.00	3	143.00	143.00	-3	8,543	-0.04%
2022/01/07	4	143.25	2	143.50	142.50	2	8,724	0.02%
2022/01/06	6	146.17	0	0.00	147.00	6	8,756	0.07%
2022/01/05	2	148.00	0	0.00	148.50	2	8,905	0.02%
2022/01/04	6	151.42	0	0.00	150.50	6	8,975	0.07%
2022/01/03	7	151.79	0	0.00	151.50	7	9,042	0.08%
2021/12/30	1	158.00	1.1	158.36	158.00	-0.1	9,138	0.00%
2021/12/29	1	158.50	1	159.50	159.50	0	9,316	0.00%
2021/12/28	0	0.00	4	159.63	160.00	-4	9,597	-0.04%
2021/12/27	0	0.00	1	158.50	157.50	-1	9,682	-0.01%
2021/12/23	3	156.83	0	0.00	155.50	3	9,998	0.03%
2021/12/22	1	156.52	1	158.00	158.00	0	10,209	0.00%
2021/12/21	0	0.00	2	156.50	157.00	-2	10,272	-0.02%
2021/12/17	0	0.00	1	155.50	155.50	-1	10,487	-0.01%
2021/12/16	1	155.50	0	0.00	155.50	1	10,670	0.01%
2021/12/14	0	0.00	3	151.83	152.00	-3	11,065	-0.03%
2021/12/13	1	150.50	1	150.00	150.00	0	11,234	0.00%
2021/12/10	1	154.50	0	0.00	153.50	1	11,331	0.01%
2021/12/09	2	153.00	2	153.50	153.50	0	11,675	0.00%
2021/12/08	2	159.25	1	162.00	159.00	1	12,110	0.01%
2021/12/07	1	163.00	1	162.00	162.00	0	12,681	0.00%
2021/12/06	2	163.25	1	164.00	165.00	1	12,952	0.01%
2021/12/02	23	163.65	31.1	163.96	165.00	-8.1	13,767	-0.06%
2021/12/01	3	156.17	5	156.20	157.50	-2	14,155	-0.01%
2021/11/30	2.1	153.26	4	154.13	155.00	-2	14,518	-0.01%
2021/11/29	1	149.50	0	0.00	149.50	1	14,783	0.01%
2021/11/26	1	149.00	0	0.00	148.00	1	14,896	0.01%
2021/11/24	1	150.50	0	0.00	151.00	1	15,122	0.01%
2021/11/23	3	154.00	0	0.00	153.50	3	15,266	0.02%
2021/11/22	1	159.50	8.1	159.19	159.50	-7	15,438	-0.05%
2021/11/19	2	160.50	3	157.33	156.00	-1	15,753	-0.01%
2021/11/18	0	0.00	2	155.75	156.00	-2	15,866	-0.01%
2021/11/16	0	0.00	2	152.00	151.00	-2	16,201	-0.01%
2021/11/12	0	0.00	3	155.67	154.00	-3	16,476	-0.02%
2021/11/11	1	154.50	3	153.50	153.00	-2	16,472	-0.01%
2021/11/10	2	152.25	4	152.50	154.00	-2	16,671	-0.01%
2021/11/09	4	157.00	11	157.41	155.50	-7	16,820	-0.04%
2021/11/08	6	147.42	14	149.21	150.50	-8	16,970	-0.05%
2021/11/05	8	146.50	9	145.67	144.50	-1	17,155	-0.01%
2021/11/04	18	146.25	13	147.42	143.50	5	17,580	0.03%
2021/11/03	27	154.24	6	151.67	151.50	21	17,469	0.12%
2021/11/02	8	159.74	71.3	161.00	158.00	-63.3	17,754	-0.36%
2021/11/01	5	147.50	9.1	147.95	148.50	-4.1	17,649	-0.02%
2021/10/29	7	142.14	2	143.25	144.50	5	17,622	0.03%
2021/10/28	9	146.11	3	143.17	143.00	6	17,507	0.03%
2021/10/27	6	148.25	6	146.17	149.00	0	17,344	0.00%
2021/10/26	8	143.88	18	144.97	143.50	-10	17,224	-0.06%
2021/10/25	31	140.94	0	0.00	141.00	31	17,090	0.18%
2021/10/22	3	141.67	4	142.13	143.50	-1	17,034	-0.01%
2021/10/21	3	145.67	2	145.50	143.00	1	16,896	0.01%
2021/10/20	8	147.88	7	148.57	146.50	1	16,829	0.01%
2021/10/19	12	144.50	5	144.60	145.50	7	16,704	0.04%
2021/10/18	1	144.50	3	140.00	140.50	-2	16,617	-0.01%
2021/10/15	9	146.11	4	144.63	144.00	5	16,585	0.03%
2021/10/14	4	140.38	1	142.00	140.50	3	16,358	0.02%
2021/10/13	3	138.33	3	139.67	138.00	0	16,360	0.00%
2021/10/12	7	143.86	1	143.50	141.00	6	16,162	0.04%
2021/10/08	3	147.67	2	146.50	147.00	1	16,055	0.01%
2021/10/07	4	149.13	3	150.33	150.00	1	15,897	0.01%
2021/10/06	2	148.75	26	149.02	149.00	-24	15,732	-0.15%
2021/10/05	5	141.40	8	144.94	145.50	-3	15,557	-0.02%
2021/10/04	4	146.25	3	146.50	144.00	1	15,271	0.01%
2021/10/01	2	147.25	3.6	147.70	149.00	-1.6	15,191	-0.01%
2021/09/30	2	151.50	7	149.13	151.50	-5	15,062	-0.03%
2021/09/29	7.1	146.89	0	0.00	144.50	7.1	14,878	0.05%
2021/09/28	2	154.00	11	153.36	155.50	-9	14,638	-0.06%
2021/09/27	6.1	155.25	3	156.50	154.50	3.1	14,562	0.02%
2021/09/24	14	156.25	10	155.30	157.50	4	14,499	0.03%
2021/09/23	12.2	154.30	9	153.89	152.00	3.2	14,371	0.02%
2021/09/22	10.3	153.95	5	153.70	154.00	5.3	14,150	0.04%
2021/09/17	8.1	157.18	5	159.90	162.00	3.1	13,947	0.02%
2021/09/16	4	156.73	5	157.50	157.00	-1	13,727	-0.01%
2021/09/15	8	158.31	9.2	158.41	158.50	-1.2	13,534	-0.01%
2021/09/14	20.1	162.85	38	162.95	160.00	-18	13,350	-0.13%
2021/09/13	87.3	166.23	8	167.06	162.00	79.3	13,011	0.61%
2021/09/10	23	171.00	39.1	171.25	173.50	-16.1	12,479	-0.13%
2021/09/09	20	160.98	24	159.06	164.00	-4	11,860	-0.03%
2021/09/08	12.2	161.18	1	165.00	158.00	11.2	11,556	0.10%
2021/09/07	15	166.30	12	167.46	171.50	3	11,313	0.03%
2021/09/06	31	167.63	23	167.13	165.00	8	10,853	0.07%
2021/09/03	22	159.39	18	158.70	158.50	4	10,229	0.04%
2021/09/02	12	154.38	15	155.13	153.00	-3	9,846	-0.03%
2021/09/01	5	150.20	7	151.14	151.00	-2	9,499	-0.02%
2021/08/31	2	146.25	1	147.00	148.00	1	9,384	0.01%
2021/08/30	2	147.50	3.3	147.05	149.00	-1.3	9,304	-0.01%
2021/08/27	9	146.67	9	148.50	148.50	0	9,135	0.00%
2021/08/26	8	146.94	18	146.00	144.00	-10	8,977	-0.11%
2021/08/25	16	146.28	7.1	150.08	145.50	8.9	8,809	0.10%
2021/08/24	5	142.10	5.1	142.82	142.50	-0.1	8,417	0.00%
2021/08/23	3.4	138.72	4	138.63	138.50	-0.6	8,223	-0.01%
2021/08/20	9	131.94	2	133.25	131.50	7	8,078	0.09%
2021/08/19	8	136.31	8	136.69	136.00	0	8,033	0.00%
2021/08/18	6	137.17	2	136.75	137.00	4	7,956	0.05%
2021/08/17	3	136.67	2	135.75	136.50	1	7,737	0.01%
2021/08/16	2	137.00	4.1	136.38	137.50	-2.1	7,663	-0.03%
2021/08/13	3	142.50	0	0.00	141.50	3	7,476	0.04%
2021/08/12	4	149.01	6	151.33	145.00	-2	7,264	-0.03%
2021/08/11	8	146.31	18.5	146.11	144.00	-10.5	6,871	-0.15%
2021/08/10	17.5	147.51	6	152.75	146.50	11.5	6,610	0.17%
2021/08/09	1	145.50	1	142.50	143.00	0	6,104	0.00%
2021/08/06	18	148.31	14	146.86	143.00	4	6,073	0.07%
2021/08/05	8.1	140.87	21.5	143.71	146.50	-13.4	5,508	-0.24%
2021/08/04	0	0.00	5.5	133.50	133.50	-5.5	4,873	-0.11%
2021/08/03	0	0.00	1	121.00	121.50	-1	4,888	-0.02%
2021/07/30	0	0.00	1	118.00	115.50	-1	4,889	-0.02%
2021/07/26	1	114.50	0	0.00	114.50	1	5,364	0.02%
2021/07/22	1	117.50	3	116.83	117.00	-2	5,492	-0.04%
2021/07/21	0	0.00	1	116.00	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	1	114.00	114.00	-1	5,603	-0.02%
2021/07/19	3	111.33	1	115.00	113.00	2	5,590	0.04%
2021/07/16	1	117.00	3	117.17	117.50	-2	5,552	-0.04%
2021/07/15	3	119.67	1	120.00	120.00	2	5,554	0.04%
2021/07/13	2	119.00	1	121.00	119.00	1	5,563	0.02%
2021/07/12	0	0.00	1	116.00	116.00	-1	5,611	-0.02%
2021/07/08	1	115.00	3	116.00	115.00	-2	5,758	-0.03%
2021/07/07	0	0.00	1	116.00	116.50	-1	5,808	-0.02%
2021/07/06	1	117.50	1	115.50	115.50	0	5,958	0.00%
2021/07/05	2	118.00	1	118.50	118.00	1	6,113	0.02%
2021/07/01	0	0.00	1	117.50	116.00	-1	6,250	-0.02%
2021/06/30	0	0.00	2	119.50	118.00	-2	6,327	-0.03%
2021/06/28	1	116.00	1	116.50	116.00	0	6,417	0.00%
2021/06/25	1	118.00	1	118.50	117.50	0	6,458	0.00%
2021/06/24	0	0.00	1	118.50	118.00	-1	6,472	-0.02%
2021/06/23	1	119.50	0	0.00	120.50	1	6,502	0.02%
2021/06/22	3	117.67	0	0.00	118.00	3	6,580	0.05%
2021/06/18	2	124.00	0	0.00	122.00	2	6,651	0.03%
2021/06/17	0	0.00	11	122.23	123.50	-11	6,636	-0.17%
2021/06/16	12	122.21	0	0.00	121.50	12	6,721	0.18%
2021/06/15	4	122.88	10	123.40	124.00	-6	6,686	-0.09%
2021/06/11	0	0.00	2	118.49	117.50	-2	6,690	-0.03%
2021/06/09	0	0.00	1	114.00	114.00	-1	6,813	-0.01%
2021/06/08	0	0.00	1	116.00	114.50	-1	6,997	-0.01%
2021/06/07	0	112.00	0	0.00	113.50	0	7,198	0.00%
2021/06/04	0	114.50	1.2	114.00	114.00	-1.2	7,374	-0.02%
2021/06/03	1	115.00	1	115.00	115.00	0	7,573	0.00%
2021/06/02	0	114.50	0	0.00	116.00	0	7,656	0.00%
2021/06/01	1	117.00	1	118.00	117.50	0	7,776	0.00%
2021/05/31	1	117.50	6	117.58	118.00	-5	7,947	-0.06%
2021/05/28	1	116.50	1	117.00	117.00	0	8,124	0.00%
2021/05/27	3	114.33	2	114.49	116.50	1	8,110	0.01%
2021/05/26	3	113.49	21	113.12	113.00	-18	8,165	-0.22%
2021/05/25	22	111.91	11.1	112.08	112.50	10.9	8,145	0.13%
2021/05/19	1	106.00	1	106.50	106.50	0	8,269	0.00%
2021/05/18	1	108.00	0	0.00	108.50	1	8,350	0.01%
2021/05/17	1	104.00	2.1	102.52	104.50	-1.1	8,383	-0.01%
2021/05/14	2.1	108.17	2	106.75	105.50	0.1	8,318	0.00%
2021/05/13	0	110.00	2.1	106.11	110.00	-2.1	8,342	-0.03%
2021/05/12	1.2	107.24	0	0.00	101.50	1.2	8,514	0.01%
2021/05/07	1	114.00	1	114.00	114.00	0	8,515	0.00%
2021/05/06	0	0.00	5.1	117.46	112.50	-5.1	8,587	-0.06%
2021/05/05	14.1	111.87	4	119.00	110.50	10.1	8,498	0.12%
2021/05/04	3	111.33	4	111.88	116.00	-1	8,429	-0.01%
2021/05/03	4	116.88	1	115.50	115.00	3	8,682	0.03%
2021/04/29	2	119.25	0	0.00	119.50	2	8,761	0.02%
2021/04/28	0	0.00	1	119.00	120.00	-1	8,781	-0.01%
2021/04/27	1	119.50	0	0.00	119.50	1	8,896	0.01%
2021/04/26	0	0.00	5	120.00	118.50	-5	8,923	-0.06%
2021/04/23	1	116.50	5	115.60	116.50	-4	8,894	-0.04%
2021/04/22	1	113.00	0	0.00	113.50	1	9,041	0.01%
2021/04/21	1	113.50	1	113.50	113.50	0	9,049	0.00%
2021/04/20	0	115.00	1	115.00	115.00	-1	9,224	-0.01%
2021/04/19	2	115.50	2	116.50	116.00	0	9,243	0.00%
2021/04/16	0	0.00	1.3	116.88	116.50	-1.3	9,284	-0.01%
2021/04/15	1	112.50	0	0.00	114.00	1	9,303	0.01%
2021/04/14	0	0.00	4	113.50	113.00	-4	9,305	-0.04%
2021/04/13	0	0.00	3	117.00	116.50	-3	9,261	-0.03%
2021/04/12	1	115.50	2	118.00	116.00	-1	9,214	-0.01%
2021/04/09	1	115.00	4	116.25	116.50	-3	9,116	-0.03%
2021/04/08	2	112.00	3.2	112.09	112.50	-1.2	8,994	-0.01%
2021/04/07	1.2	110.00	1	111.00	111.00	0.2	8,990	0.00%
2021/04/06	1	112.50	3	112.00	112.00	-2	8,939	-0.02%
2021/04/01	0	0.00	1.2	109.92	110.00	-1.2	8,882	-0.01%
2021/03/31	1	108.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	1	109.50	6	108.67	110.00	-5	8,746	-0.06%
2021/03/29	1	108.50	0	0.00	108.00	1	8,695	0.01%
2021/03/26	0	107.00	0	0.00	107.00	0	8,690	0.00%
2021/03/24	1.2	105.58	1	106.00	105.50	0.2	8,611	0.00%
2021/03/23	1	108.50	1	109.50	108.50	0	8,634	0.00%
2021/03/22	0	0.00	2	109.00	109.50	-2	8,623	-0.02%
2021/03/18	0.3	109.20	0	0.00	109.00	0.3	8,613	0.00%
2021/03/17	1	106.50	0	0.00	106.00	1	8,614	0.01%
2021/03/16	2	107.75	4	107.88	108.50	-2	8,584	-0.02%
2021/03/15	0	0.00	3	107.00	106.00	-3	8,767	-0.03%
2021/03/12	3	106.00	3.1	105.85	106.50	-0.1	9,054	0.00%
2021/03/11	11	101.55	1.1	101.67	102.00	9.9	9,045	0.11%
2021/03/10	4	100.88	2	100.50	100.50	2	8,877	0.02%
2021/03/09	1	102.50	15.1	100.66	102.50	-14.1	8,724	-0.16%
2021/03/08	1	103.00	2	104.75	103.50	-1	8,592	-0.01%
2021/03/05	11	105.09	2.2	105.55	106.00	8.8	8,532	0.10%
2021/03/04	9.1	110.00	0	0.00	108.50	9.1	8,465	0.11%
2021/03/03	10	112.20	0	0.00	112.50	10	8,319	0.12%
2021/03/02	4.1	116.26	6	115.42	115.00	-1.9	8,190	-0.02%
2021/02/26	6.1	116.44	0	0.00	116.00	6.1	8,162	0.07%
2021/02/25	0	0.00	0.2	123.00	122.50	-0.2	8,089	0.00%
2021/02/24	4	120.00	4	123.25	122.00	0	8,444	0.00%
2021/02/23	5	121.80	0	0.00	122.00	5	8,511	0.06%
2021/02/22	5	124.80	1.2	125.04	125.50	3.8	8,435	0.05%
2021/02/19	3	124.83	1	124.50	124.50	2	8,413	0.02%
2021/02/18	3	123.33	3	125.00	123.50	0	8,373	0.00%
2021/02/17	4	126.88	2	129.50	126.50	2	8,278	0.02%
2021/02/05	3	127.33	9	127.89	126.00	-6	8,186	-0.07%
2021/02/04	11	125.86	2.9	126.99	126.50	8.1	8,143	0.10%
2021/02/03	9	125.56	19.2	126.02	127.00	-10.2	8,047	-0.13%
2021/02/02	2	117.50	1	119.00	118.00	1	7,806	0.01%
2021/02/01	0	0.00	2	111.25	115.00	-2	7,775	-0.03%
2021/01/29	3	115.83	0	0.00	112.00	3	7,766	0.04%
2021/01/28	13.2	117.60	7	119.00	117.00	6.1	7,864	0.08%
2021/01/27	2.1	123.72	2	125.25	122.50	0.1	7,762	0.00%
2021/01/26	2.5	125.79	0	0.00	123.00	2.5	7,665	0.03%
2021/01/25	5	128.10	6	128.83	129.50	-1	7,524	-0.01%
2021/01/22	0	0.00	5	123.20	123.00	-5	7,177	-0.07%
2021/01/20	2	118.50	0.1	121.00	120.00	1.9	6,918	0.03%
2021/01/19	2	117.75	0	0.00	118.50	2	6,791	0.03%
2021/01/18	4	114.63	5	115.90	116.50	-1	6,711	-0.01%
2021/01/15	2.3	120.10	1	117.50	117.50	1.3	6,677	0.02%
2021/01/14	4	121.00	2	122.00	122.00	2	6,525	0.03%
2021/01/13	1.2	119.83	7	121.14	124.00	-5.8	6,448	-0.09%
2021/01/12	6	117.83	6	117.17	117.00	0	6,247	0.00%
2021/01/11	3	118.33	3	118.00	118.00	0	6,198	0.00%
2021/01/08	6	117.33	9	117.78	116.00	-3	6,139	-0.05%
2021/01/07	8	115.25	7	113.07	116.00	1	6,030	0.02%
2021/01/06	5.1	113.61	2	114.00	113.00	3.1	6,036	0.05%
2021/01/05	1	113.00	2	114.25	114.00	-1	6,040	-0.02%
2021/01/04	7	113.93	0	0.00	114.00	7	6,119	0.11%
2020/12/31	1	115.00	5	115.90	116.00	-4	6,241	-0.06%
2020/12/30	9	113.67	8	114.25	113.50	1	6,217	0.02%
2020/12/29	4	115.00	2	114.75	114.00	2	6,249	0.03%
2020/12/28	13	117.65	13	114.15	118.00	0	6,298	0.00%
2020/12/25	1	115.00	2	114.50	115.00	-1	6,405	-0.02%
2020/12/24	1	114.50	0	0.00	114.50	1	6,624	0.02%
2020/12/22	0	0.00	2	114.50	114.50	-2	6,881	-0.03%
2020/12/21	3	114.00	3	114.00	115.50	0	6,899	0.00%
2020/12/18	2	114.75	0	0.00	116.00	2	6,886	0.03%
2020/12/17	1	116.00	0	0.00	115.00	1	6,863	0.01%
2020/12/16	7	113.57	2	112.50	112.50	5	6,773	0.07%
2020/12/15	5	112.50	1	112.50	112.50	4	6,713	0.06%
2020/12/14	1	114.50	1	116.00	116.00	0	6,632	0.00%
2020/12/11	5	114.10	7	114.43	116.00	-2	6,635	-0.03%
2020/12/10	7	118.93	3	117.67	117.50	4	6,563	0.06%
2020/12/09	12.1	126.44	13	125.38	123.50	-0.9	6,475	-0.01%
2020/12/08	26.1	121.97	15	119.73	125.50	11.1	6,235	0.18%
2020/12/07	6	113.08	8	112.69	114.50	-2	5,911	-0.03%
2020/12/04	4	107.88	1	108.50	109.00	3	5,764	0.05%
2020/12/03	3	108.83	3	108.67	108.50	0	5,755	0.00%
2020/12/02	3	107.33	5	108.00	109.00	-2	5,925	-0.03%
2020/12/01	0	0.00	3	105.00	107.00	-3	5,917	-0.05%
2020/11/30	5.1	105.34	1	106.00	105.00	4.1	5,993	0.07%
2020/11/27	1	106.50	0	0.00	107.00	1	5,923	0.02%
2020/11/26	5	104.40	3	104.33	105.00	2	5,935	0.03%
2020/11/25	4	106.25	1	106.00	106.50	3	6,016	0.05%
2020/11/24	3	106.33	3	106.50	105.50	0	5,976	0.00%
2020/11/23	24	110.77	2	110.75	108.00	22	5,890	0.37%
2020/11/20	0	0.00	13	103.00	105.00	-13	5,579	-0.23%
2020/11/19	0	0.00	1	99.40	99.00	-1	5,559	-0.02%
2020/11/18	0	0.00	1	98.70	99.50	-1	5,642	-0.02%
2020/11/16	0	0.00	1	98.39	98.50	-1	5,723	-0.02%
2020/11/12	1	98.20	2	97.85	97.60	-1	5,754	-0.02%
2020/11/11	5	97.84	0	0.00	98.00	5	5,755	0.09%
2020/11/10	2	99.15	1	99.40	98.30	1	5,774	0.02%
2020/11/09	3	102.17	8	102.38	103.00	-5	5,794	-0.09%
2020/11/06	1	100.50	7	100.36	100.50	-6	5,810	-0.10%
2020/11/05	13	99.89	24	99.52	100.00	-11	5,873	-0.19%
2020/11/04	0	0.00	9	94.93	96.20	-9	5,758	-0.16%
2020/11/02	4	93.23	0	0.00	93.60	4	6,338	0.06%
2020/10/30	3	93.47	0	0.00	93.20	3	6,478	0.05%
2020/10/29	8	93.94	0	0.00	94.20	8	6,545	0.12%
2020/10/28	4	94.23	1	94.50	95.10	3	6,606	0.05%
2020/10/27	4	93.95	0	0.00	94.50	4	6,680	0.06%
2020/10/23	1	95.50	0	0.00	95.40	1	6,931	0.01%
2020/10/22	2	96.25	0	0.00	96.20	2	7,492	0.03%
2020/10/21	4	97.88	0	0.00	97.10	4	7,886	0.05%
2020/10/20	0	0.00	3	97.97	98.50	-3	8,046	-0.04%
2020/10/19	2	97.45	0	0.00	97.10	2	8,531	0.02%
2020/10/16	2	97.85	3	98.13	98.20	-1	8,724	-0.01%
2020/10/14	5	99.10	0	0.00	99.40	5	8,800	0.06%
2020/10/13	1	99.10	2	98.40	98.50	-1	8,855	-0.01%
2020/10/12	0	0.00	1	98.80	99.00	-1	8,854	-0.01%
2020/10/08	0	0.00	9	99.39	98.50	-9	8,817	-0.10%
2020/10/07	2	96.70	3	96.80	96.50	-1	8,698	-0.01%
2020/10/06	0	0.00	1	96.90	96.70	-1	8,709	-0.01%
2020/10/05	4	96.95	5	95.90	95.30	-1	8,729	-0.01%
2020/09/30	1	94.00	4	96.30	96.10	-3	8,722	-0.03%
2020/09/29	9	95.91	5	97.30	95.00	4	8,693	0.05%
2020/09/28	8	96.81	10	97.02	97.80	-2	8,607	-0.02%
2020/09/25	1	90.50	4	89.50	89.10	-3	8,528	-0.04%
2020/09/24	1	90.90	0	0.00	90.80	1	8,630	0.01%
2020/09/23	2	92.95	1	94.00	93.60	1	8,682	0.01%
2020/09/22	2	92.75	1	92.70	92.70	1	8,722	0.01%
2020/09/21	1	93.40	1	93.90	93.50	0	8,745	0.00%
2020/09/18	2	95.60	2	95.40	95.40	0	8,776	0.00%
2020/09/17	3	95.60	1	95.80	95.60	2	8,775	0.02%
2020/09/16	0	0.00	4	96.68	95.60	-4	8,794	-0.05%
2020/09/15	0	0.00	5	96.50	96.00	-5	8,783	-0.06%
2020/09/14	0	0.00	5	98.00	97.90	-5	8,745	-0.06%
2020/09/11	0	0.00	10	96.33	97.40	-10	8,687	-0.12%
2020/09/10	0	0.00	1	97.30	97.30	-1	8,638	-0.01%
2020/09/09	2	94.95	1	95.70	96.20	1	8,636	0.01%
2020/09/08	6	96.90	1	96.00	96.00	5	8,629	0.06%
2020/09/07	4	98.98	35	100.48	96.50	-31	8,619	-0.36%
2020/09/04	4	93.73	0	0.00	93.80	4	8,487	0.05%
2020/09/03	3	94.70	5	95.98	96.00	-2	8,459	-0.02%
2020/09/02	0	0.00	1	93.80	94.60	-1	8,345	-0.01%
2020/09/01	0	0.00	0.4	93.20	93.10	-0.4	8,348	0.00%
2020/08/31	9	94.54	5	93.64	93.50	4	8,317	0.05%
2020/08/28	0.2	93.60	3	93.60	93.90	-2.8	8,160	-0.03%
2020/08/27	10	93.51	1	94.90	93.30	9	8,141	0.11%
2020/08/26	7	94.34	1	94.90	93.70	6	8,112	0.07%
2020/08/25	0	0.00	2	94.25	94.40	-2	8,088	-0.02%
2020/08/24	1	91.10	5	91.84	91.90	-4	8,028	-0.05%
2020/08/21	3	87.83	0	0.00	88.30	3	7,952	0.04%
2020/08/20	17	85.30	2	86.25	84.80	15	7,882	0.19%
2020/08/19	1	89.90	0	0.00	89.50	1	7,851	0.01%
2020/08/17	1	90.40	0	0.00	90.30	1	7,790	0.01%
2020/08/14	0	0.00	5	91.30	91.50	-5	7,809	-0.06%
2020/08/13	1	91.40	3	89.90	91.40	-2	7,764	-0.03%
2020/08/12	1	88.10	1	88.20	88.20	0	7,641	0.00%
2020/08/11	0	0.00	4	89.75	89.90	-4	7,618	-0.05%
2020/08/10	5	88.46	6	87.58	87.20	-1	7,603	-0.01%
2020/08/07	3	89.77	8	91.49	89.70	-5	7,614	-0.07%
2020/08/06	31	93.46	8	92.83	92.10	23	7,480	0.31%
2020/08/05	4	95.08	19	95.89	97.70	-15	7,132	-0.21%
2020/08/04	1	94.30	1	93.60	93.10	0	6,992	0.00%
2020/08/03	5	93.24	4	93.25	93.20	1	6,925	0.01%
2020/07/31	7	95.81	1	95.30	95.20	6	6,880	0.09%
2020/07/30	2	97.30	4	97.03	95.10	-2	6,820	-0.03%
2020/07/29	11	95.43	3	95.30	95.20	8	6,724	0.12%
2020/07/28	19	96.89	23	99.95	95.50	-4	6,632	-0.06%
2020/07/27	18	94.56	11	94.35	93.90	7	6,091	0.11%
2020/07/24	8	90.26	21.6	89.65	89.00	-13.6	5,776	-0.23%
2020/07/23	32	93.83	17	92.47	91.30	15	5,658	0.27%
2020/07/22	0	0.00	26.5	85.83	90.70	-26.5	5,280	-0.50%
2020/07/21	19	82.79	16	83.69	82.50	3	5,158	0.06%
2020/07/20	2	80.65	0	0.00	81.20	2	5,127	0.04%
2020/07/17	2	80.65	1	83.00	81.20	1	5,099	0.02%
2020/07/16	2	82.95	1	83.00	83.00	1	5,024	0.02%
2020/07/15	2	83.50	2	82.70	82.30	0	5,011	0.00%
2020/07/14	2	82.85	5	82.76	82.60	-3	5,031	-0.06%
2020/07/13	7	83.14	2	82.15	82.30	5	5,060	0.10%
2020/07/10	3	81.80	5	82.24	82.00	-2	5,176	-0.04%
2020/07/09	10	80.25	8	80.80	81.00	2	5,203	0.04%
2020/07/08	6	81.83	0	0.00	81.50	6	5,184	0.12%
2020/07/07	3	81.73	2	82.95	81.90	1	5,238	0.02%
2020/07/06	2	78.95	1	78.50	80.30	1	5,212	0.02%
2020/07/03	5	80.28	11	80.23	80.90	-6	5,215	-0.12%
2020/07/02	0	0.00	3	79.30	79.10	-3	5,189	-0.06%
2020/07/01	0	0.00	1	79.40	78.60	-1	5,144	-0.02%
2020/06/30	1	77.90	0	0.00	77.80	1	5,157	0.02%
2020/06/29	2	77.50	0	0.00	77.50	2	5,212	0.04%
2020/06/24	1	79.10	4	78.60	78.30	-3	5,290	-0.06%
2020/06/19	0	0.00	2	77.10	77.00	-2	5,594	-0.04%
2020/06/15	0	0.00	10	76.34	76.00	-10	6,083	-0.16%
2020/06/12	13	75.69	3	75.40	75.70	10	6,087	0.16%
2020/06/11	3	77.60	2	77.95	77.20	1	6,109	0.02%
2020/06/10	0	0.00	1	76.60	77.20	-1	6,099	-0.02%
2020/06/09	2	76.40	5	76.36	75.80	-3	6,181	-0.05%
2020/06/08	1	75.20	2	75.50	75.80	-1	6,305	-0.02%
2020/06/05	1	74.50	4	74.48	74.40	-3	6,300	-0.05%
2020/06/04	1	73.40	0	0.00	73.60	1	6,361	0.02%
2020/06/02	6	73.75	0	0.00	73.20	6	6,435	0.09%
2020/06/01	2	73.40	50	73.00	73.40	-48	6,440	-0.75%
2020/05/26	3	71.90	4	71.43	71.20	-1	6,514	-0.02%
2020/05/21	0	0.00	1	68.80	69.90	-1	6,735	-0.01%
2020/05/20	1	68.00	0	0.00	68.40	1	6,756	0.01%
2020/05/15	33	70.58	32	70.97	70.10	1	6,724	0.01%
2020/05/14	56	71.48	75	73.94	71.70	-19	6,681	-0.28%
2020/05/12	0	0.00	14	71.00	70.80	-14	6,516	-0.21%
2020/05/08	1	71.50	2	70.60	70.40	-1	6,544	-0.02%
2020/05/07	1	70.40	0	0.00	69.80	1	6,537	0.02%
2020/05/06	0	0.00	1	69.70	69.30	-1	6,582	-0.02%
2020/05/04	2	68.20	1	68.90	69.50	1	6,636	0.02%
2020/04/30	2	69.30	2	69.40	69.90	0	6,624	0.00%
2020/04/29	10	68.10	0	0.00	68.60	10	6,573	0.15%
2020/04/28	1	67.80	1	68.20	68.40	0	6,512	0.00%
2020/04/27	1	67.90	1	67.60	67.60	0	6,581	0.00%
2020/04/24	1	66.50	2	66.60	66.80	-1	6,522	-0.02%
2020/04/22	0	0.00	1	65.70	67.50	-1	6,486	-0.02%
2020/04/21	0	0.00	1	66.70	66.50	-1	6,537	-0.02%
2020/04/20	2.4	68.16	1	67.90	68.00	1.4	6,663	0.02%
2020/04/17	4	69.90	17	69.79	68.20	-13	6,683	-0.19%
2020/04/16	3	67.63	2	68.60	67.70	1	6,616	0.02%
2020/04/15	2	67.40	11	66.74	68.00	-9	6,543	-0.14%
2020/04/14	2	64.20	2	65.65	65.50	0	6,409	0.00%
2020/04/13	1	62.90	2	62.95	63.00	-1	6,323	-0.02%
2020/04/10	14	62.96	3	62.90	62.90	11	6,302	0.17%
2020/04/09	3	62.27	7	62.17	62.40	-4	6,216	-0.06%
2020/04/08	3	61.10	2	60.60	61.60	1	6,163	0.02%
2020/04/07	2	60.40	1	61.10	61.20	1	6,065	0.02%
2020/04/06	4	59.30	4	59.40	59.50	0	6,009	0.00%
2020/04/01	1	58.90	1	58.80	58.90	0	6,190	0.00%
2020/03/31	1	58.60	1	58.90	59.30	0	6,153	0.00%
2020/03/30	11	58.42	0	0.00	58.60	11	6,083	0.18%
2020/03/27	95	60.55	11	60.57	60.50	84	5,973	1.41%
2020/03/26	1	59.30	1	59.30	59.00	0	5,822	0.00%
2020/03/25	6	59.38	5	59.56	59.00	1	5,718	0.02%
2020/03/24	2	56.90	1	56.70	56.70	1	5,656	0.02%
2020/03/23	5	55.00	0	0.00	55.00	5	5,687	0.09%
2020/03/20	3	58.60	0	0.00	58.90	3	5,750	0.05%
2020/03/19	1	57.60	0	0.00	57.60	1	5,614	0.02%
2020/03/18	1	63.90	6	64.17	64.00	-5	5,639	-0.09%
2020/03/16	0	0.00	1	67.30	67.00	-1	5,852	-0.02%
2020/03/13	2	68.10	3	67.27	70.00	-1	5,922	-0.02%
2020/03/12	0	0.00	7	71.97	71.40	-7	5,974	-0.12%
2020/03/10	2	70.50	4	73.23	72.00	-2	6,380	-0.03%
2020/03/09	2	73.00	4	73.38	72.90	-2	6,726	-0.03%
2020/03/06	1	74.80	0	0.00	74.50	1	6,781	0.01%
2020/03/05	1	75.00	1	75.20	75.10	0	6,804	0.00%
2020/03/04	1	74.90	0	0.00	74.70	1	6,847	0.01%
2020/03/03	0	0.00	1	75.20	75.10	-1	6,861	-0.01%
2020/03/02	1	74.30	0	0.00	74.00	1	6,891	0.01%
2020/02/27	3	74.37	4	74.20	74.20	-1	7,119	-0.01%
2020/02/26	1	74.10	1	74.10	74.90	0	7,176	0.00%
2020/02/25	1	75.50	1	75.20	75.30	0	7,200	0.00%
2020/02/24	10	74.70	1	74.00	74.00	9	7,139	0.13%
2020/02/21	1	78.70	0	0.00	78.40	1	6,994	0.01%
2020/02/20	2	78.45	2	77.70	77.70	0	6,922	0.00%
2020/02/19	1	77.70	2	78.00	78.00	-1	6,909	-0.01%
2020/02/18	1	78.40	5	77.90	77.90	-4	6,943	-0.06%
2020/02/17	5	79.50	1	79.30	78.30	4	6,895	0.06%
2020/02/14	0	0.00	1	78.80	79.00	-1	6,821	-0.01%
2020/02/13	3	78.73	2	79.10	78.80	1	6,802	0.01%
2020/02/12	1	78.10	2	78.45	78.50	-1	6,766	-0.01%
2020/02/11	4	77.38	0	0.00	77.00	4	6,714	0.06%
2020/02/07	9	77.54	1	77.70	77.70	8	6,662	0.12%
2020/02/06	0	0.00	6	78.32	78.90	-6	6,644	-0.09%
2020/02/05	0	0.00	5	76.50	76.50	-5	6,663	-0.08%
2020/02/04	1	74.80	1	75.80	76.80	0	6,692	0.00%
2020/02/03	1	73.60	0	0.00	74.50	1	6,676	0.01%
2020/01/31	10	75.35	6	75.13	75.20	4	6,658	0.06%
2020/01/30	12	76.00	5	75.10	75.00	7	6,642	0.11%
2020/01/20	5	80.20	0	0.00	79.30	5	6,534	0.08%
2020/01/16	1	79.80	0	0.00	80.10	1	6,522	0.02%
2020/01/15	5	82.66	4	81.45	81.00	1	6,483	0.02%
2020/01/14	3	81.33	98	81.56	83.10	-95	6,389	-1.49%
2020/01/13	0	0.00	3	78.83	79.80	-3	6,228	-0.05%
2020/01/10	6	77.77	3	77.90	77.50	3	6,176	0.05%
2020/01/08	1	76.20	0	0.00	76.80	1	6,204	0.02%
2020/01/07	1	76.50	3	77.10	77.40	-2	6,196	-0.03%
2020/01/06	1	77.20	0	0.00	77.50	1	6,168	0.02%
2020/01/03	35	80.05	2	78.00	78.00	33	6,122	0.54%
2020/01/02	4	78.78	9	78.89	78.80	-5	6,067	-0.08%
2019/12/31	4	79.35	3	79.43	79.30	1	6,019	0.02%
2019/12/30	4	80.63	3	80.30	80.20	1	6,024	0.02%
2019/12/27	38	79.79	6	80.08	80.00	32	5,985	0.53%
2019/12/26	4	78.03	2	78.10	78.10	2	5,767	0.03%
2019/12/25	0	0.00	3	77.53	78.30	-3	5,805	-0.05%
2019/12/24	2	77.30	2	76.40	76.40	0	5,900	0.00%
2019/12/20	10	77.58	3	77.33	77.20	7	5,915	0.12%
2019/12/19	4	78.00	2	77.85	77.70	2	5,892	0.03%
2019/12/18	9	79.16	22	80.34	78.70	-13	5,851	-0.22%
2019/12/17	6	77.53	5	78.58	78.60	1	5,747	0.02%
2019/12/16	3	77.27	9.1	77.88	77.30	-6.1	5,662	-0.11%
2019/12/13	8	77.36	14	76.57	77.00	-6	5,630	-0.11%
2019/12/12	17	77.14	3	77.03	77.00	14	5,505	0.25%
2019/12/11	24	76.32	23	77.21	77.40	1	5,432	0.02%
2019/12/10	7	76.96	24	77.00	76.00	-17	5,289	-0.32%
2019/12/09	75	77.04	3	76.97	76.70	72	5,178	1.39%
2019/12/06	25	78.80	5	77.60	77.90	20	5,055	0.40%
2019/12/05	28	79.21	36	80.96	79.60	-8	4,882	-0.16%
2019/12/04	34	76.76	42	77.95	76.20	-8	4,564	-0.18%
2019/12/03	0	0.00	15	72.91	73.10	-15	4,170	-0.36%
2019/11/29	8	71.70	3	71.57	71.60	5	4,239	0.12%
2019/11/28	2	72.60	3	72.63	72.40	-1	4,183	-0.02%
2019/11/27	6	72.00	4	71.65	71.10	2	4,140	0.05%
2019/11/26	5	70.34	4	70.73	72.00	1	4,053	0.02%
2019/11/25	0	0.00	5	69.18	68.80	-5	3,784	-0.13%
2019/11/22	0	0.00	1	68.10	68.00	-1	3,686	-0.03%
2019/11/20	0	0.00	1	66.00	65.20	-1	3,592	-0.03%
2019/11/15	0	0.00	1	65.60	66.60	-1	3,539	-0.03%
2019/11/08	0	0.00	1	65.00	64.90	-1	3,567	-0.03%
2019/11/07	0	0.00	1	66.00	65.60	-1	3,560	-0.03%
2019/11/05	9	67.19	0	0.00	66.50	9	3,557	0.25%
2019/11/04	1	67.00	0	0.00	67.40	1	3,522	0.03%
2019/11/01	1	65.50	10	65.12	65.20	-9	3,511	-0.26%
2019/10/31	8	64.05	0	0.00	65.20	8	3,503	0.23%
2019/10/29	1	64.00	0	0.00	64.20	1	3,610	0.03%
2019/10/24	2	64.50	1	64.20	64.70	1	3,664	0.03%
2019/10/22	1	63.00	0	0.00	63.50	1	3,697	0.03%
2019/10/16	0	0.00	1	65.30	64.60	-1	3,945	-0.03%
2019/10/14	1	62.80	0	0.00	62.60	1	3,937	0.03%
2019/10/08	1	62.50	3	62.77	62.40	-2	3,911	-0.05%
2019/10/01	2	61.80	1	61.70	62.00	1	3,890	0.03%
2019/09/27	2	63.80	20	62.60	62.70	-18	3,858	-0.47%
2019/09/24	0	0.00	1	66.90	66.80	-1	3,866	-0.03%
2019/09/19	15	69.35	2	68.80	68.20	13	4,038	0.32%
2019/09/18	10	68.40	1	67.50	68.60	9	4,064	0.22%
2019/09/06	0	0.00	15	64.81	66.10	-15	3,880	-0.39%
2019/09/04	0	0.00	1	65.00	65.10	-1	3,918	-0.03%
2019/09/03	2	64.85	0	0.00	64.50	2	3,948	0.05%
2019/09/02	0	0.00	1	64.10	64.10	-1	3,851	-0.03%
2019/08/28	1	63.30	0	0.00	63.40	1	3,887	0.03%
2019/08/19	1	62.70	1	62.20	62.20	0	4,223	0.00%
2019/08/16	1	60.70	1	61.30	62.70	0	4,230	0.00%
2019/07/29	0	0.00	1	64.50	64.50	-1	4,572	-0.02%
2019/07/25	5	64.80	0	0.00	64.40	5	4,793	0.10%
2019/07/24	3	64.50	8	64.80	64.50	-5	4,772	-0.10%
2019/07/23	4	64.70	0	0.00	64.50	4	4,776	0.08%
2019/07/22	1	62.90	3	63.00	63.10	-2	4,709	-0.04%
2019/07/19	8	62.40	8	62.10	62.00	0	4,718	0.00%
2019/07/18	0	0.00	1	61.70	61.50	-1	4,680	-0.02%
2019/07/17	1	61.30	0	0.00	61.40	1	4,725	0.02%
2019/07/16	6	62.68	4	63.00	62.70	2	4,712	0.04%
2019/07/15	0	0.00	1	61.60	61.80	-1	4,829	-0.02%
2019/07/12	3	61.50	0	0.00	61.20	3	4,903	0.06%
2019/07/10	1	61.40	1	61.50	61.00	0	4,947	0.00%
2019/07/09	0	0.00	1	60.50	60.80	-1	4,973	-0.02%
2019/07/05	3	61.07	1	61.80	60.30	2	5,037	0.04%
2019/07/04	2	61.65	2	61.90	61.20	0	5,038	0.00%
2019/07/03	2	63.95	1	64.60	64.60	1	5,088	0.02%
2019/07/01	0	0.00	2	66.70	66.90	-2	5,027	-0.04%
2019/06/28	2	65.10	0	0.00	65.20	2	5,026	0.04%
2019/06/27	1	65.00	5	66.42	66.00	-4	4,979	-0.08%
2019/06/26	2	65.00	0	0.00	65.00	2	4,944	0.04%
2019/06/25	0	0.00	1	64.30	65.20	-1	4,965	-0.02%
2019/06/24	0	0.00	1	64.00	64.50	-1	4,934	-0.02%
2019/06/06	2	58.50	0	0.00	58.20	2	5,167	0.04%
2019/06/05	0	0.00	1	59.90	59.70	-1	5,255	-0.02%
2019/05/31	2	59.75	0	0.00	60.30	2	5,348	0.04%
2019/05/29	2	59.00	1	57.70	57.50	1	5,375	0.02%
2019/05/21	5	59.58	0	0.00	60.00	5	5,621	0.09%
2019/05/20	2	62.25	0	0.00	62.60	2	5,604	0.04%
2019/05/17	0	0.00	2	63.30	63.00	-2	5,733	-0.03%
2019/05/14	1	63.60	1	64.00	64.00	0	6,218	0.00%
2019/05/08	1	65.90	0	0.00	66.00	1	6,569	0.02%
2019/05/07	0	0.00	1	65.50	66.20	-1	6,688	-0.01%
2019/05/06	0	0.00	1	64.80	64.60	-1	6,704	-0.01%
2019/05/03	2	65.10	1	64.30	65.00	1	6,627	0.02%
2019/05/02	4	66.43	2	66.75	65.70	2	6,505	0.03%
2019/04/26	1	69.50	1	68.00	68.00	0	6,423	0.00%
2019/04/25	0	0.00	3	70.00	70.20	-3	6,353	-0.05%
2019/04/19	1	71.70	2	70.85	69.20	-1	6,573	-0.02%
2019/04/18	0	0.00	1	69.20	69.20	-1	6,541	-0.02%
2019/04/10	1	66.90	0	0.00	67.20	1	6,612	0.02%
2019/04/09	1	67.70	1	67.70	67.70	0	6,621	0.00%
2019/04/02	0	0.00	3	67.90	68.40	-3	6,494	-0.05%
2019/03/29	0	0.00	1	66.00	66.50	-1	6,393	-0.02%
2019/03/27	0	0.00	1	67.50	67.00	-1	6,318	-0.02%
2019/03/26	1	68.50	1	68.40	67.90	0	6,378	0.00%
2019/03/25	3	67.23	2	67.65	68.10	1	6,398	0.02%
2019/03/22	1	68.10	4	68.08	68.20	-3	6,318	-0.05%
2019/03/21	0	0.00	1	66.20	66.50	-1	6,247	-0.02%
2019/03/20	1	65.60	0	0.00	65.50	1	6,264	0.02%
2019/03/18	1	65.90	103	65.60	65.40	-102	6,202	-1.64%	大賣/鉅額交易
2019/03/15	1	66.10	1	65.80	65.80	0	6,164	0.00%
2019/03/14	1	66.20	1	66.40	66.50	0	6,176	0.00%
2019/03/12	5	66.40	0	0.00	66.30	5	6,251	0.08%
2019/03/11	2	66.00	1	65.50	65.50	1	6,188	0.02%
2019/03/08	4	67.33	1	66.80	66.80	3	6,157	0.05%
2019/03/06	3	69.37	2	69.85	70.20	1	6,188	0.02%
2019/03/05	2	70.05	1	70.20	70.20	1	6,260	0.02%
2019/03/04	0	0.00	9	70.88	70.00	-9	6,218	-0.14%
2019/02/27	4	68.38	2	68.90	69.30	2	6,111	0.03%
2019/02/26	7	69.67	15	69.15	68.20	-8	6,113	-0.13%
2019/02/25	2	66.00	1	66.00	66.00	1	5,938	0.02%
2019/02/22	1	65.20	1	65.20	65.60	0	5,926	0.00%
2019/02/21	4	66.73	1	66.10	66.10	3	5,890	0.05%
2019/02/20	6	66.42	2	66.90	66.00	4	5,869	0.07%
2019/02/19	5	66.24	1	67.20	66.90	4	5,805	0.07%
2019/02/18	3	67.87	2	68.00	67.40	1	5,713	0.02%
2019/02/15	2	66.00	0	0.00	65.50	2	5,557	0.04%
2019/02/14	0	0.00	1	65.30	66.10	-1	5,437	-0.02%
2019/02/13	5	63.04	0	0.00	62.70	5	5,202	0.10%
2019/02/11	2.5	66.14	3	65.20	65.10	-0.5	5,035	-0.01%
2019/01/30	2	66.00	5	66.08	66.60	-3	4,912	-0.06%
2019/01/29	1	64.20	3	64.60	64.40	-2	4,837	-0.04%
2019/01/28	2	64.45	6	65.03	64.50	-4	4,741	-0.08%
2019/01/25	0	0.00	16	62.41	63.00	-16	4,686	-0.34%
2019/01/24	1	60.80	1	61.30	61.70	0	4,742	0.00%
2019/01/23	0	0.00	1	61.70	61.70	-1	4,929	-0.02%
2019/01/22	0	0.00	1	61.30	61.00	-1	4,966	-0.02%
2019/01/18	1	59.40	14	59.57	60.00	-13	5,143	-0.25%
2019/01/17	1	58.20	0	0.00	57.70	1	5,214	0.02%
2019/01/16	0	0.00	5	58.08	58.50	-5	5,295	-0.09%
2019/01/14	2	55.50	0	0.00	55.70	2	5,131	0.04%
2019/01/11	7	56.40	5	56.60	56.30	2	5,087	0.04%
2019/01/10	1	56.30	0	0.00	56.30	1	5,053	0.02%
2019/01/09	2	58.10	0	0.00	58.00	2	5,009	0.04%
2019/01/08	0.5	58.00	0	0.00	57.50	0.5	5,007	0.01%
2019/01/07	1.5	58.53	0	0.00	58.50	1.5	4,998	0.03%
2019/01/04	9	57.42	1	57.80	57.40	8	5,013	0.16%
2019/01/03	17	60.15	1	61.80	59.60	16	5,023	0.32%
2019/01/02	34	62.42	14	62.76	63.00	20	5,061	0.40%
2018/12/28	11	59.36	1	60.50	59.50	10	5,037	0.20%
2018/12/27	1	61.20	0	0.00	60.70	1	5,078	0.02%
2018/12/26	2	61.95	1	60.30	60.30	1	5,124	0.02%
2018/12/25	1	60.50	0	0.00	60.50	1	5,129	0.02%
2018/12/22	1	62.60	1	62.50	62.60	0	5,150	0.00%
2018/12/21	0	0.00	2	63.55	62.50	-2	5,234	-0.04%
2018/12/20	3	63.07	0	0.00	62.50	3	5,219	0.06%
2018/12/19	2	64.15	5	65.40	64.00	-3	5,204	-0.06%
2018/12/18	3	63.60	2	63.60	63.70	1	5,148	0.02%
2018/12/17	1	61.60	0	0.00	62.60	1	5,206	0.02%
2018/12/14	2	61.25	1	61.60	61.00	1	5,237	0.02%
2018/12/13	4	61.85	0	0.00	61.30	4	5,236	0.08%
2018/12/11	0	0.00	1	58.40	58.40	-1	5,306	-0.02%
2018/12/10	3	57.87	4	57.60	57.60	-1	5,414	-0.02%
2018/12/07	4	58.60	0	0.00	58.10	4	5,459	0.07%
2018/12/06	1	61.00	0	0.00	58.10	1	5,453	0.02%
2018/12/04	0	0.00	4	68.60	67.50	-4	5,501	-0.07%
2018/12/03	4	68.30	0	0.00	69.00	4	5,532	0.07%
2018/11/29	20	65.15	20	64.48	64.40	0	5,512	0.00%
2018/11/28	0	0.00	1	63.20	64.80	-1	5,469	-0.02%
2018/11/27	1	61.60	0	0.00	61.80	1	5,388	0.02%
2018/11/20	0	0.00	6	60.35	60.30	-6	5,657	-0.11%
2018/11/16	0	0.00	1	62.70	62.80	-1	5,717	-0.02%
2018/11/15	1	60.90	1	61.70	62.30	0	5,751	0.00%
2018/11/13	10	57.10	10	57.80	60.40	0	5,754	0.00%
2018/11/09	3	60.20	0	0.00	59.90	3	5,796	0.05%
2018/11/08	2	63.50	2	62.30	62.30	0	5,771	0.00%
2018/11/02	0	0.00	8	60.39	60.90	-8	5,955	-0.13%
2018/11/01	0	0.00	2	59.30	59.30	-2	6,096	-0.03%
2018/10/31	4	55.15	6	56.67	57.00	-2	6,033	-0.03%
2018/10/30	0	0.00	1	53.00	52.90	-1	5,892	-0.02%
2018/10/29	0	0.00	10	51.40	51.50	-10	5,897	-0.17%
2018/10/26	12	50.13	1	51.50	49.90	11	5,844	0.19%
2018/10/25	14	50.37	12	49.65	49.50	2	5,769	0.03%
2018/10/24	3	54.90	2	53.70	55.00	1	5,665	0.02%
2018/10/23	1.3	57.24	0	0.00	56.30	1.3	5,639	0.02%
2018/10/22	7	58.30	1	58.50	58.40	6	5,632	0.11%
2018/10/19	3	59.10	5	58.80	59.70	-2	5,642	-0.04%
2018/10/17	2	58.10	13	60.26	59.80	-11	5,735	-0.19%
2018/10/16	0.2	55.70	0	0.00	55.70	0.2	5,704	0.00%
2018/10/15	1	56.30	0	0.00	57.30	1	5,687	0.02%
2018/10/12	0	0.00	10	54.60	57.30	-10	5,717	-0.17%
2018/10/11	11	54.05	0	0.00	54.00	11	5,740	0.19%
2018/10/09	15	59.27	16	59.94	60.00	-1	5,686	-0.02%
2018/10/08	13	61.62	10	61.97	61.00	3	5,598	0.05%
2018/10/05	2	62.00	5	63.50	62.80	-3	5,535	-0.05%
2018/10/04	3	67.00	0	0.00	65.70	3	5,473	0.05%
2018/10/03	0	0.00	1	68.00	68.00	-1	5,451	-0.02%
2018/10/02	0	0.00	8	68.00	68.00	-8	5,458	-0.15%
2018/09/25	2	69.00	2	68.80	68.80	0	5,523	0.00%
2018/09/21	1	70.10	1	68.70	70.30	0	5,532	0.00%
2018/09/20	0	0.00	1	66.50	66.70	-1	5,466	-0.02%
2018/09/19	1	65.50	0	0.00	65.10	1	5,457	0.02%
2018/09/14	1	63.30	1	63.30	66.10	0	5,407	0.00%
2018/09/12	1	62.00	1	63.30	61.70	0	5,295	0.00%
2018/09/11	1	66.30	0	0.00	64.70	1	5,282	0.02%
2018/09/10	10	66.51	22	64.96	64.70	-12	5,271	-0.23%
2018/09/07	1	69.60	0	0.00	69.70	1	5,265	0.02%
2018/09/06	10	70.96	0	0.00	70.10	10	5,357	0.19%
2018/09/05	2	73.60	0	0.00	72.40	2	5,544	0.04%
2018/09/04	6	74.27	0	0.00	74.00	6	5,571	0.11%
2018/08/31	1	74.40	1	75.00	74.50	0	5,622	0.00%
2018/08/30	7	73.01	5	73.40	73.60	2	5,551	0.04%
2018/08/29	18	75.36	6	75.40	75.50	12	5,472	0.22%
2018/08/24	8	72.73	0	0.00	70.80	8	5,337	0.15%
2018/08/23	0	0.00	1	73.20	73.90	-1	5,325	-0.02%
2018/08/22	1	73.70	0	0.00	74.10	1	5,362	0.02%
2018/08/21	1	74.50	1	75.20	76.20	0	5,358	0.00%
2018/08/17	3	75.23	2	75.80	75.10	1	5,358	0.02%
2018/08/16	1	74.80	1	74.50	75.00	0	5,361	0.00%
2018/08/15	0	0.00	4	74.80	74.10	-4	5,321	-0.08%
2018/08/13	1	76.90	0	0.00	76.90	1	5,262	0.02%
2018/08/10	2	82.50	2	83.15	82.30	0	5,200	0.00%
2018/08/09	22	80.52	1	81.30	81.50	21	5,075	0.41%
2018/08/08	13	78.57	37	80.80	83.10	-24	4,918	-0.49%
2018/08/07	10	77.50	10	78.00	76.50	0	4,710	0.00%
2018/08/06	10	78.40	16	78.78	75.40	-6	4,659	-0.13%
2018/08/03	2	75.50	13	76.27	77.00	-11	4,591	-0.24%
2018/08/02	11	73.78	0	0.00	73.70	11	4,537	0.24%
2018/08/01	5	77.08	2	76.70	77.60	3	4,507	0.07%
2018/07/31	0	0.00	1	77.90	78.00	-1	4,434	-0.02%
2018/07/30	2	77.80	0	0.00	77.20	2	4,391	0.05%
2018/07/26	0	0.00	1	74.60	76.10	-1	4,377	-0.02%
2018/07/25	3	74.40	1	75.30	76.50	2	4,318	0.05%
2018/07/24	11	72.95	10	73.40	73.70	1	4,246	0.02%
2018/07/20	0	0.00	3	70.40	70.50	-3	4,128	-0.07%
2018/07/19	1	70.90	10	70.80	70.90	-9	4,112	-0.22%
2018/07/18	10	69.10	3	70.40	69.00	7	4,088	0.17%
2018/07/17	11	69.23	1	69.80	69.10	10	3,991	0.25%
2018/07/16	0	0.00	11	69.80	69.50	-11	4,021	-0.27%
2018/07/12	3	66.77	1	66.70	67.80	2	4,041	0.05%
2018/07/11	1	67.50	0	0.00	67.00	1	4,009	0.02%
2018/07/09	0	0.00	14	67.80	68.00	-14	3,927	-0.36%
2018/07/06	4	64.45	1	65.20	64.50	3	3,900	0.08%
2018/07/05	69	66.19	0	0.00	66.00	69	3,880	1.78%
2018/07/03	12	68.28	0	0.00	69.00	12	3,887	0.31%
2018/06/29	0	0.00	5.1	69.80	69.80	-5.1	3,866	-0.13%
2018/06/28	5	68.30	0	0.00	68.20	5	3,921	0.13%
2018/06/26	0	0.00	2	70.00	70.00	-2	4,039	-0.05%
2018/06/21	1	67.00	15	67.08	68.10	-14	4,062	-0.34%
2018/06/20	4	65.40	0	0.00	66.70	4	4,031	0.10%
2018/06/19	1	66.40	0	0.00	66.00	1	3,962	0.03%
2018/06/15	6	69.17	6	68.90	69.30	0	3,885	0.00%
2018/06/14	13	69.82	3	69.97	70.00	10	3,758	0.27%
2018/06/13	1	69.80	8	70.86	70.40	-7	3,608	-0.19%
2018/06/12	3	68.03	6	67.53	67.20	-3	3,365	-0.09%
2018/06/11	0	0.00	8	67.79	69.70	-8	3,296	-0.24%
2018/06/06	5	65.90	0	0.00	65.70	5	3,178	0.16%
2018/06/01	0	0.00	4	67.20	65.10	-4	3,180	-0.13%
2018/05/31	0	0.00	11	65.79	65.60	-11	3,125	-0.35%
2018/05/30	3	64.67	1	66.10	64.50	2	3,035	0.07%
2018/05/29	1	66.00	5	66.04	66.00	-4	3,012	-0.13%
2018/05/28	5	64.60	0	0.00	64.80	5	3,006	0.17%
2018/05/11	1	63.60	0	0.00	63.30	1	3,223	0.03%
2018/05/10	1	63.00	0	0.00	63.40	1	3,234	0.03%
2018/05/09	0	0.00	7	61.00	61.80	-7	3,239	-0.22%
2018/05/03	2	59.85	2	61.00	60.90	0	3,306	0.00%
2018/05/02	0	0.00	1	61.50	61.00	-1	3,305	-0.03%
2018/04/26	4	60.48	2	61.70	59.50	2	3,361	0.06%
2018/04/25	1	59.10	0	0.00	60.90	1	3,416	0.03%
2018/04/24	6	60.65	0	0.00	60.60	6	3,501	0.17%
2018/04/18	0	0.00	1	64.20	64.20	-1	3,716	-0.03%
2018/04/13	0	0.00	2	63.80	63.40	-2	3,719	-0.05%
2018/04/09	0	0.00	1	64.30	63.50	-1	3,787	-0.03%
2018/04/03	1	63.70	1	64.20	64.40	0	3,800	0.00%
2018/04/02	1	65.50	2	65.30	65.10	-1	3,775	-0.03%
2018/03/31	6	67.32	0	0.00	67.00	6	3,746	0.16%
2018/03/30	6	66.10	4	66.78	66.90	2	3,619	0.06%
2018/03/28	1	64.30	0	0.00	64.10	1	3,421	0.03%
2018/03/27	3	64.53	0	0.00	64.70	3	3,391	0.09%
2018/03/19	0	0.00	1	64.40	64.40	-1	3,389	-0.03%
2018/03/15	0	0.00	1	63.80	63.90	-1	3,428	-0.03%
2018/03/09	0	0.00	1	63.90	64.00	-1	3,665	-0.03%
2018/03/08	0	0.00	1	63.70	63.80	-1	3,727	-0.03%
2018/03/06	1	62.50	0	0.00	62.50	1	3,753	0.03%
2018/02/09	6	64.08	0	0.00	64.10	6	4,425	0.14%
2018/02/08	1	62.00	1	61.90	61.60	0	4,361	0.00%
2018/02/07	13	61.04	15	60.78	59.70	-2	4,347	-0.05%
2018/02/06	9	60.54	6	60.00	60.20	3	4,368	0.07%
2018/02/01	2.2	64.91	0	0.00	64.60	2.2	4,342	0.05%
2018/01/30	1	64.90	0	0.00	64.80	1	4,403	0.02%
2018/01/29	1	63.80	0	0.00	64.40	1	4,390	0.02%
2018/01/26	0.3	63.80	0	0.00	63.70	0.3	4,362	0.01%
2018/01/25	3	66.00	0	0.00	64.80	3	4,320	0.07%
2018/01/19	5	68.92	1	68.00	68.10	4	4,250	0.09%
2018/01/17	1	66.60	0	0.00	68.00	1	4,085	0.02%
2018/01/09	0	0.00	3	64.60	64.80	-3	3,728	-0.08%
2018/01/08	0	0.00	2	64.80	64.90	-2	3,715	-0.05%
2018/01/03	5	63.60	0	0.00	64.00	5	3,609	0.14%
2018/01/02	10	63.37	10	63.10	63.00	0	3,575	0.00%