世界 (5347)-元大-大灣券商分點個股進出

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	5	88.65	16.1	86.57	88.60	-11.1	13,068	-0.08%
2024/04/26	0	0.00	0	83.90	83.00	0	12,848	0.00%
2024/04/25	1	84.30	0	0.00	83.30	1	13,003	0.01%
2024/04/24	1	82.97	3	84.80	85.40	-2	13,050	-0.01%
2024/04/23	0	0.00	3	82.30	82.30	-3	12,963	-0.02%
2024/04/22	5	81.10	5	81.90	81.20	0	12,978	0.00%
2024/04/19	11.3	81.60	4.1	81.73	81.20	7.2	12,842	0.06%
2024/04/18	0.1	84.72	0	0.00	86.30	0.1	12,613	0.00%
2024/04/17	1	84.00	0	84.40	84.70	1	12,497	0.01%
2024/04/16	2	82.65	7.5	83.11	83.10	-5.5	12,400	-0.04%
2024/04/15	11	85.44	0.5	85.80	84.90	10.5	12,279	0.09%
2024/04/12	8.6	88.24	4	87.93	87.70	4.6	12,146	0.04%
2024/04/11	4	87.20	5	87.18	88.00	-1	12,086	-0.01%
2024/04/10	1	86.90	0	0.00	86.90	1	11,971	0.01%
2024/04/09	3	86.94	0.4	87.59	87.10	2.6	11,937	0.02%
2024/04/08	1	85.70	4	85.70	86.10	-3	11,879	-0.03%
2024/04/03	2.1	84.91	0	0.00	85.00	2.1	11,878	0.02%
2024/04/02	2	85.05	2	85.40	84.80	0	11,948	0.00%
2024/04/01	0.1	85.08	1	85.00	84.60	-0.9	12,193	-0.01%
2024/03/29	6.4	84.71	2	86.25	85.50	4.4	12,083	0.04%
2024/03/28	5.2	85.91	4	85.55	84.80	1.2	11,766	0.01%
2024/03/27	1	85.00	7	85.00	86.20	-6	11,713	-0.05%
2024/03/26	4	85.42	7	84.81	85.10	-3	11,645	-0.03%
2024/03/25	20.1	86.34	17	86.81	86.30	3.1	11,427	0.03%
2024/03/22	15	88.68	15	88.41	87.90	0	11,365	0.00%
2024/03/21	12.1	89.81	24.1	90.13	89.80	-12	10,946	-0.11%
2024/03/20	39.6	89.86	28.2	90.08	89.70	11.4	10,714	0.11%
2024/03/19	12	88.53	26.9	89.84	90.80	-14.9	10,121	-0.15%
2024/03/18	8	85.10	25.1	85.41	84.80	-17.1	9,386	-0.18%
2024/03/15	13	83.94	21	83.50	83.90	-8	9,116	-0.09%
2024/03/14	17	82.41	19.7	82.96	82.40	-2.7	8,838	-0.03%
2024/03/13	28	84.00	46.3	84.19	82.70	-18.3	8,627	-0.21%
2024/03/12	4.5	79.81	47.1	78.62	81.20	-42.6	7,739	-0.55%
2024/03/11	1	73.41	1	73.80	73.90	0	7,115	0.00%
2024/03/08	3.1	74.50	4	74.65	74.20	-0.9	7,449	-0.01%
2024/03/07	1.1	73.00	0.1	73.10	73.10	1.1	7,395	0.01%
2024/03/06	1	72.00	1	72.50	72.80	0	7,738	0.00%
2024/03/05	6.1	72.87	1	72.80	72.60	5.1	8,252	0.06%
2024/03/04	1	73.60	2	73.45	73.50	-1	8,703	-0.01%
2024/02/29	2.4	71.61	0	0.00	72.20	2.4	9,902	0.02%
2024/02/27	8.1	72.38	0	72.80	72.00	8	10,878	0.07%
2024/02/26	12.7	72.62	7.1	72.57	72.20	5.6	11,785	0.05%
2024/02/23	5	73.50	2.1	73.62	72.90	2.9	12,337	0.02%
2024/02/22	5	73.92	0	0.00	73.80	5	12,910	0.04%
2024/02/21	0.2	74.30	0	0.00	73.50	0.2	13,364	0.00%
2024/02/20	2.1	74.75	1	75.00	74.30	1.1	13,533	0.01%
2024/02/19	0.1	74.77	0	0.00	75.30	0.1	13,646	0.00%
2024/02/16	4	74.28	4	74.55	74.80	0	13,746	0.00%
2024/02/05	1	73.00	1	73.30	73.50	0	13,811	0.00%
2024/02/02	2.1	72.95	1.1	73.78	72.60	1	13,767	0.01%
2024/02/01	5	72.82	0	0.00	72.50	5	14,010	0.04%
2024/01/31	0.4	73.90	0.1	73.10	73.50	0.3	14,280	0.00%
2024/01/26	3.2	75.34	6	75.38	74.80	-2.8	14,319	-0.02%
2024/01/25	1	75.40	1	76.00	76.30	0	14,328	0.00%
2024/01/24	1	74.70	0	0.00	75.00	1	14,305	0.01%
2024/01/23	1.3	74.95	4.1	74.22	74.90	-2.8	14,351	-0.02%
2024/01/22	2	73.75	4.5	73.68	73.50	-2.5	14,345	-0.02%
2024/01/19	10.4	74.81	5	75.12	74.40	5.4	14,281	0.04%
2024/01/18	10.1	73.31	2	73.00	72.70	8.1	14,140	0.06%
2024/01/17	2.1	74.06	4	73.50	73.90	-1.9	14,076	-0.01%
2024/01/16	1.4	76.40	7	75.97	76.00	-5.6	13,957	-0.04%
2024/01/15	1	77.50	0	0.00	77.80	1	13,883	0.01%
2024/01/12	3	77.77	0	0.00	77.50	3	13,946	0.02%
2024/01/11	1.2	79.02	2	78.90	79.40	-0.8	13,921	-0.01%
2024/01/10	4	78.88	1	78.40	79.10	3	14,007	0.02%
2024/01/09	1	78.60	0	78.40	78.60	1	14,064	0.01%
2024/01/08	2	78.45	2	78.55	78.10	0	14,142	0.00%
2024/01/05	3.2	78.91	0	0.00	78.60	3.2	14,333	0.02%
2024/01/04	0.4	78.40	1.1	78.42	78.50	-0.6	14,439	0.00%
2024/01/03	21	78.06	2	78.30	78.30	19	14,488	0.13%
2024/01/02	14	80.06	6.5	80.78	79.70	7.5	14,447	0.05%
2023/12/29	21	81.28	6	81.23	81.50	15	14,443	0.10%
2023/12/28	17.7	80.99	13	81.12	81.10	4.7	14,403	0.03%
2023/12/27	13	79.95	6	80.32	81.00	7	14,295	0.05%
2023/12/26	1	78.10	1	78.40	78.50	0	14,049	0.00%
2023/12/25	0	0.00	1	78.10	78.00	-1	14,090	-0.01%
2023/12/22	0	0.00	0.1	78.00	78.20	-0.1	14,148	0.00%
2023/12/21	0	0.00	1	77.50	77.40	-1	14,130	-0.01%
2023/12/20	0	0.00	2.1	78.35	78.20	-2.1	14,140	-0.02%
2023/12/19	0.2	77.55	0	0.00	77.20	0.2	14,108	0.00%
2023/12/18	1.3	78.75	0	0.00	78.90	1.3	13,998	0.01%
2023/12/15	2.2	79.79	0	0.00	79.80	2.2	13,984	0.02%
2023/12/14	3	79.53	9	79.66	80.00	-6	13,921	-0.04%
2023/12/13	4.4	79.70	0	0.00	79.40	4.4	13,861	0.03%
2023/12/12	4.5	79.00	1	79.69	79.60	3.5	13,775	0.03%
2023/12/11	7	78.37	4	78.43	78.60	3	13,729	0.02%
2023/12/08	5	78.68	1	78.50	78.70	4	13,717	0.03%
2023/12/07	2	77.80	6	78.39	77.70	-4	13,677	-0.03%
2023/12/06	6	78.00	14.5	78.33	77.50	-8.5	13,573	-0.06%
2023/12/05	10.3	78.75	2	79.25	77.80	8.3	13,430	0.06%
2023/12/04	4	80.93	2	79.91	80.90	2	13,054	0.02%
2023/12/01	15	78.66	9	79.28	78.90	6	12,759	0.05%
2023/11/30	2	80.30	5.1	80.38	79.80	-3.1	12,367	-0.03%
2023/11/29	9	80.44	6	80.63	79.50	3	11,940	0.03%
2023/11/28	23	80.25	17	79.36	79.10	6	11,527	0.05%
2023/11/27	19	81.74	19	81.64	79.70	0	11,025	0.00%
2023/11/24	5.5	86.19	11	86.27	85.50	-5.5	10,300	-0.05%
2023/11/23	26	85.22	28.1	84.65	83.40	-2.1	9,265	-0.02%
2023/11/22	2	80.15	15.6	80.67	81.10	-13.6	8,342	-0.16%
2023/11/21	4.2	80.59	10	79.48	78.70	-5.8	7,853	-0.07%
2023/11/20	3.5	77.60	14	76.53	78.00	-10.5	7,333	-0.14%
2023/11/17	5.1	73.28	5	73.44	73.80	0.1	6,902	0.00%
2023/11/16	0.1	71.80	4	72.25	72.90	-3.9	6,770	-0.06%
2023/11/15	3	71.23	3	71.57	71.60	0	6,740	0.00%
2023/11/14	0	0.00	1.1	70.64	71.20	-1.1	6,718	-0.02%
2023/11/13	0	0.00	10.2	68.70	68.90	-10.2	6,563	-0.16%
2023/11/10	1	67.90	1	68.10	68.10	0	6,522	0.00%
2023/11/09	8.2	68.23	1	67.50	67.50	7.2	6,437	0.11%
2023/11/08	16.4	69.21	6	69.72	69.70	10.4	6,160	0.17%
2023/11/07	1	72.70	0	0.00	72.70	1	5,856	0.02%
2023/11/06	0	0.00	0	72.50	73.10	0	5,914	0.00%
2023/11/03	6	71.75	0	0.00	72.20	6	5,838	0.10%
2023/11/02	2	72.40	0	0.00	72.90	2	5,827	0.03%
2023/11/01	1	71.50	1	71.60	71.60	0	5,822	0.00%
2023/10/31	3	70.67	2.1	70.46	70.10	0.9	5,846	0.02%
2023/10/30	3	70.47	6	70.40	70.40	-3	5,916	-0.05%
2023/10/27	0	0.00	0.1	71.90	71.80	-0.1	5,922	0.00%
2023/10/26	6.1	71.92	0	0.00	71.30	6.1	5,970	0.10%
2023/10/24	1	73.40	3	73.33	72.80	-2	5,896	-0.03%
2023/10/23	0	0.00	0.1	74.40	73.00	-0.1	5,894	0.00%
2023/10/19	2	74.30	0	0.00	74.50	2	5,914	0.03%
2023/10/18	0	0.00	1	74.60	74.00	-1	5,959	-0.02%
2023/10/17	3	74.60	1	75.70	74.50	2	5,934	0.03%
2023/10/16	8	73.79	2	73.30	72.70	6	5,903	0.10%
2023/10/13	7.2	75.57	11	76.07	75.40	-3.8	5,828	-0.07%
2023/10/12	7	72.89	4	72.63	74.20	3	5,629	0.05%
2023/10/11	1	70.90	7	71.00	70.80	-6	5,533	-0.11%
2023/10/06	1	70.90	1	70.70	70.70	0	5,485	0.00%
2023/10/05	1.1	71.08	1	71.40	71.90	0.1	5,494	0.00%
2023/10/04	0.9	69.50	0.5	69.90	70.00	0.4	5,403	0.01%
2023/09/27	1	67.40	0	0.00	67.80	1	5,594	0.02%
2023/09/26	1	68.40	0	0.00	68.00	1	5,588	0.02%
2023/09/25	5	69.48	0	0.00	69.50	5	5,608	0.09%
2023/09/22	1	69.02	1	69.10	69.00	0	5,638	0.00%
2023/09/21	1	69.60	0	0.00	69.60	1	5,642	0.02%
2023/09/20	4	69.65	1	69.50	69.30	3	5,655	0.05%
2023/09/19	3	70.80	0	0.00	70.40	3	5,661	0.05%
2023/09/18	3	71.27	0.1	71.50	71.20	2.9	5,684	0.05%
2023/09/15	3.1	71.97	0	0.00	72.00	3.1	5,699	0.05%
2023/09/14	6	71.82	0	0.00	71.80	6	5,719	0.10%
2023/09/13	1	72.00	0	0.00	71.40	1	5,692	0.02%
2023/09/12	13.1	71.17	5	70.70	71.30	8.1	5,705	0.14%
2023/09/11	0	0.00	1	68.90	68.90	-1	5,652	-0.02%
2023/09/08	4	69.15	1	69.20	69.20	3	5,650	0.05%
2023/09/07	3	70.30	0	0.00	69.90	3	5,671	0.05%
2023/09/06	0.1	70.30	0	0.00	70.30	0.1	5,635	0.00%
2023/09/05	1	69.80	2	70.30	70.50	-1	5,616	-0.02%
2023/09/04	3	70.70	1	71.30	70.80	2	5,597	0.04%
2023/09/01	1	69.10	0	0.00	69.60	1	5,535	0.02%
2023/08/31	2	68.70	1	68.90	68.30	1	5,478	0.02%
2023/08/30	2	69.20	0	0.00	69.20	2	5,435	0.04%
2023/08/29	0	0.00	0	68.90	68.50	0	5,443	0.00%
2023/08/28	1	69.60	0	68.20	68.30	1	5,436	0.02%
2023/08/25	1.3	67.32	0	68.40	67.80	1.2	5,384	0.02%
2023/08/24	1	69.50	0.1	69.10	68.80	0.9	5,302	0.02%
2023/08/23	0	0.00	0.1	68.60	68.40	-0.1	5,261	0.00%
2023/08/22	0.1	68.50	0	0.00	68.50	0.1	5,304	0.00%
2023/08/21	3	69.40	0	0.00	68.70	3	5,228	0.06%
2023/08/18	3.2	70.65	0	0.00	70.40	3.2	5,102	0.06%
2023/08/17	1	70.60	0	0.00	71.30	1	4,993	0.02%
2023/08/15	0.4	72.20	0	0.00	71.80	0.4	4,949	0.01%
2023/08/14	0.3	72.20	0	0.00	72.00	0.3	4,985	0.01%
2023/08/11	2.1	73.44	0	0.00	72.60	2.1	4,947	0.04%
2023/08/10	3	72.80	3	73.50	74.00	0	4,956	0.00%
2023/08/09	0	0.00	0.1	74.60	74.30	-0.1	4,846	0.00%
2023/08/08	0	0.00	0.1	76.10	74.60	-0.1	4,848	0.00%
2023/08/07	1.2	74.88	0	0.00	75.80	1.2	4,785	0.03%
2023/08/04	1	75.20	0	0.00	75.50	1	4,756	0.02%
2023/08/02	1.3	76.14	0	0.00	75.70	1.3	4,685	0.03%
2023/08/01	0	0.00	5	78.20	78.40	-5	4,539	-0.11%
2023/07/31	0.3	77.28	0	0.00	77.30	0.3	4,481	0.01%
2023/07/28	1	77.10	2	77.35	77.20	-1	4,496	-0.02%
2023/07/27	1	76.60	0	0.00	76.70	1	4,521	0.02%
2023/07/26	2.1	76.38	1	75.60	75.60	1.1	4,515	0.02%
2023/07/25	0	0.00	2	76.90	77.00	-2	4,505	-0.04%
2023/07/24	1	77.00	2	77.50	77.60	-1	4,472	-0.02%
2023/07/21	12	77.77	5	78.10	78.00	7	4,464	0.16%
2023/07/18	0	0.00	0	82.10	80.80	0	4,387	0.00%
2023/07/17	2	82.00	1	81.90	81.30	1	4,426	0.02%
2023/07/14	2	80.90	2	81.30	80.80	0	4,500	0.00%
2023/07/13	1.1	79.14	1	79.60	79.70	0.1	4,465	0.00%
2023/07/12	5.4	80.30	5	80.12	80.00	0.4	4,442	0.01%
2023/07/10	8.1	80.74	3	80.53	80.00	5.1	4,428	0.11%
2023/07/07	5.2	81.53	3	81.23	80.50	2.2	4,407	0.05%
2023/07/06	4	82.35	2	83.20	83.50	2	4,317	0.05%
2023/07/05	2.3	84.01	2	84.38	83.70	0.3	4,229	0.01%
2023/07/04	4.6	87.78	1	88.20	88.30	3.6	4,126	0.09%
2023/07/03	3	88.20	1	89.30	87.70	2	4,090	0.05%
2023/06/29	1	86.40	0	86.80	86.10	1	4,041	0.02%
2023/06/27	0	0.00	0.1	87.00	87.00	-0.1	4,096	0.00%
2023/06/26	1	87.11	0	0.00	87.00	1	4,165	0.02%
2023/06/21	0	0.00	0.1	88.80	88.20	-0.1	4,186	0.00%
2023/06/19	2	89.65	0	0.00	89.30	2	4,273	0.05%
2023/06/16	2	91.10	1	90.30	90.30	1	4,285	0.02%
2023/06/14	0	0.00	1	92.50	92.90	-1	4,374	-0.02%
2023/06/13	0.1	93.00	0	0.00	92.50	0.1	4,360	0.00%
2023/06/12	2	93.25	1	93.00	93.00	1	4,330	0.02%
2023/06/09	0.1	93.50	0	0.00	93.40	0.1	4,346	0.00%
2023/06/07	0	0.00	2.1	93.41	94.80	-2.1	4,381	-0.05%
2023/06/06	1.1	91.50	1	91.30	91.30	0.1	4,377	0.00%
2023/06/01	2	91.60	3	91.53	91.60	-1	4,368	-0.02%
2023/05/31	1.4	93.01	2	93.05	92.90	-0.6	4,405	-0.01%
2023/05/30	0	0.00	3	94.03	93.80	-3	4,393	-0.07%
2023/05/29	0	0.00	2	94.15	94.10	-2	4,419	-0.05%
2023/05/26	3	93.37	6	92.67	92.80	-3	4,503	-0.07%
2023/05/25	1.1	90.28	2	90.20	90.40	-0.9	4,492	-0.02%
2023/05/23	0	0.00	0	90.10	90.00	0	4,803	0.00%
2023/05/22	2	89.90	0	89.80	89.50	2	4,825	0.04%
2023/05/19	0.1	90.00	0	0.00	89.80	0.1	4,853	0.00%
2023/05/17	1	89.90	2	90.60	90.20	-1	5,066	-0.02%
2023/05/16	1	90.90	0	0.00	90.30	1	5,100	0.02%
2023/05/12	0.2	89.90	0	0.00	90.00	0.2	5,345	0.00%
2023/05/11	0	0.00	0	90.10	90.00	0	5,359	0.00%
2023/05/10	1	88.70	0	0.00	89.20	1	5,463	0.02%
2023/05/08	1	89.80	5	89.60	89.80	-4	5,594	-0.07%
2023/05/05	5	89.90	0	0.00	89.70	5	5,685	0.09%
2023/05/04	1	87.10	1	89.30	89.30	0	5,810	0.00%
2023/04/27	0	0.00	0	85.70	85.60	0	6,575	0.00%
2023/04/26	2.1	85.70	1	85.50	85.50	1.1	6,624	0.02%
2023/04/25	0	0.00	0	89.30	87.00	0	6,709	0.00%
2023/04/24	1	88.90	1	88.90	88.90	0	6,824	0.00%
2023/04/20	3	90.63	0	0.00	90.30	3	6,978	0.04%
2023/04/19	2.1	91.32	0	92.10	90.90	2	7,214	0.03%
2023/04/17	1	93.50	0	0.00	93.80	1	7,735	0.01%
2023/04/14	1	95.00	0	0.00	94.60	1	7,735	0.01%
2023/04/13	0.1	94.00	0	0.00	94.00	0.1	7,704	0.00%
2023/04/12	1	94.30	0	0.00	94.30	1	7,684	0.01%
2023/04/07	0	0.00	0.1	96.00	95.70	-0.1	7,768	0.00%
2023/04/06	0	0.00	0.1	96.20	95.90	-0.1	7,777	0.00%
2023/03/30	0	0.00	2	97.00	97.50	-2	7,815	-0.03%
2023/03/29	15.1	98.36	14	96.00	96.00	1.1	7,814	0.01%
2023/03/28	24.1	98.77	24	98.90	98.90	0.1	7,825	0.00%
2023/03/27	0	0.00	1	99.70	99.00	-1	7,922	-0.01%
2023/03/24	0	0.00	1	98.20	98.50	-1	7,889	-0.01%
2023/03/23	1	98.00	3	96.13	98.00	-2	7,842	-0.03%
2023/03/22	0	0.00	2	95.20	94.20	-2	7,774	-0.03%
2023/03/21	4	94.25	0	0.00	93.70	4	7,849	0.05%
2023/03/20	2.1	94.93	1	96.30	94.60	1.1	7,920	0.01%
2023/03/17	1	94.30	5.3	95.15	95.90	-4.3	7,928	-0.05%
2023/03/16	0	0.00	5	91.76	91.80	-5	7,841	-0.06%
2023/03/15	0	0.00	1	92.50	91.50	-1	7,893	-0.01%
2023/03/14	1	91.60	0.1	91.60	91.00	0.9	7,937	0.01%
2023/03/10	2.1	92.15	1.5	92.37	91.70	0.6	7,997	0.01%
2023/03/09	2.6	94.89	1	94.70	93.90	1.6	8,118	0.02%
2023/03/08	2	94.90	4	94.33	94.80	-2	8,138	-0.02%
2023/03/07	1	93.50	4	94.60	94.40	-3	8,131	-0.04%
2023/03/06	5	92.98	4	94.55	94.30	1	8,136	0.01%
2023/03/03	0	0.00	0.1	94.00	91.60	-0.1	8,105	0.00%
2023/03/02	1	92.50	0	0.00	92.60	1	8,090	0.01%
2023/03/01	3	90.20	3	92.50	93.40	0	8,175	0.00%
2023/02/24	1.1	94.66	3.2	94.21	92.50	-2.1	8,181	-0.03%
2023/02/23	0	0.00	4	93.80	93.40	-4	8,204	-0.05%
2023/02/22	9.1	91.16	2	92.30	91.70	7.1	8,356	0.08%
2023/02/21	0	0.00	6	95.28	95.00	-6	8,345	-0.07%
2023/02/20	3	93.33	0	0.00	93.50	3	8,479	0.04%
2023/02/17	0	0.00	7	91.90	92.40	-7	8,752	-0.08%
2023/02/16	3	92.60	0.1	93.90	92.70	2.9	8,847	0.03%
2023/02/15	11.4	93.52	0	0.00	92.40	11.4	9,097	0.12%
2023/02/14	0	0.00	7	97.47	97.20	-7	9,016	-0.08%
2023/02/13	30	97.77	20	96.00	96.80	10	9,109	0.11%
2023/02/10	2	97.50	10	98.48	98.70	-8	9,040	-0.09%
2023/02/09	1	95.20	2	95.70	95.50	-1	8,938	-0.01%
2023/02/08	2	96.45	4	96.65	95.70	-2	8,956	-0.02%
2023/02/07	2	95.00	2	95.43	95.30	0	8,863	0.00%
2023/02/06	7	94.70	1	93.60	93.60	6	9,066	0.07%
2023/02/03	1	95.70	2.2	97.06	96.60	-1.2	9,038	-0.01%
2023/02/02	2	98.40	5.1	97.69	96.80	-3.1	9,008	-0.03%
2023/02/01	15	97.89	7	97.76	97.20	8	8,912	0.09%
2023/01/31	6.2	98.43	3	97.86	99.70	3.2	8,795	0.04%
2023/01/30	10.1	98.72	16	99.34	101.00	-5.9	8,464	-0.07%
2023/01/17	3	89.73	7	90.64	92.00	-4	8,194	-0.05%
2023/01/16	6.8	88.55	7	89.28	89.30	-0.2	8,114	0.00%
2023/01/13	16	90.43	11.1	88.36	88.20	4.9	8,124	0.06%
2023/01/12	9	88.63	9.2	89.98	90.00	-0.2	8,014	0.00%
2023/01/11	11	91.75	2	92.60	92.60	9	7,883	0.11%
2023/01/10	17.2	92.78	35	91.90	91.70	-17.8	7,836	-0.23%
2023/01/09	11	92.09	13	92.26	93.40	-2	7,676	-0.03%
2023/01/06	10.1	89.18	15.2	90.13	90.80	-5	7,420	-0.07%
2023/01/05	10	84.24	10	84.36	84.80	0	6,972	0.00%
2023/01/04	1	79.30	1	80.70	80.50	0	6,909	0.00%
2023/01/03	0	0.00	1	78.30	80.00	-1	6,966	-0.01%
2022/12/30	5	78.46	5	77.50	77.50	0	6,966	0.00%
2022/12/29	0.1	76.80	1	77.40	77.80	-0.9	6,994	-0.01%
2022/12/28	2.2	78.75	1	78.50	77.80	1.2	7,004	0.02%
2022/12/27	2	81.00	1	81.80	81.10	1	6,983	0.01%
2022/12/26	0.1	81.00	0	81.50	80.40	0.1	6,977	0.00%
2022/12/22	9.1	83.52	2	83.75	82.90	7.1	7,051	0.10%
2022/12/21	0	0.00	0	82.00	82.00	0	7,042	0.00%
2022/12/20	0.2	82.90	0	0.00	81.30	0.2	7,064	0.00%
2022/12/19	1	81.40	2.3	84.50	84.60	-1.3	7,070	-0.02%
2022/12/16	1	83.10	1	82.00	82.30	0	6,965	0.00%
2022/12/15	0	0.00	0	83.30	82.90	0	6,970	0.00%
2022/12/14	1	83.70	1	84.40	83.50	0	7,154	0.00%
2022/12/13	0.1	83.00	0	0.00	83.80	0.1	7,106	0.00%
2022/12/12	1.2	82.67	0	0.00	83.90	1.2	7,001	0.02%
2022/12/09	0	0.00	0	83.10	83.20	0	6,948	0.00%
2022/12/07	1	83.90	3	83.97	83.30	-2	6,902	-0.03%
2022/12/06	4	85.15	6	84.98	84.80	-2	6,881	-0.03%
2022/12/05	6	86.97	1	87.88	86.50	5	6,886	0.07%
2022/12/02	4	86.85	2	87.40	86.80	2	6,936	0.03%
2022/12/01	5	86.54	7	85.67	87.10	-2	6,920	-0.03%
2022/11/30	4	82.48	1	82.00	82.30	3	6,787	0.04%
2022/11/29	1	83.50	0.1	83.10	83.30	0.9	6,734	0.01%
2022/11/28	0	0.00	2	82.95	83.50	-2	6,752	-0.03%
2022/11/25	1	84.30	2	84.00	83.90	-1	6,770	-0.01%
2022/11/24	1	83.50	0.2	83.40	84.40	0.8	6,781	0.01%
2022/11/23	4	85.20	4	84.13	83.20	0	6,779	0.00%
2022/11/22	1	83.60	0	0.00	83.50	1	6,750	0.01%
2022/11/21	12.1	84.86	8.4	86.90	83.70	3.7	6,762	0.05%
2022/11/18	15	91.77	5	88.74	88.10	10	6,627	0.15%
2022/11/17	13	86.61	9	87.12	90.70	4	6,483	0.06%
2022/11/16	4	86.15	7	85.97	87.20	-3	6,395	-0.05%
2022/11/15	6	84.02	6	85.07	85.50	0	6,169	0.00%
2022/11/14	1.2	80.49	3	81.20	80.80	-1.8	5,930	-0.03%
2022/11/11	6.1	79.75	8	80.76	80.90	-1.9	5,877	-0.03%
2022/11/10	4.1	72.70	5	73.30	74.10	-0.9	5,629	-0.02%
2022/11/09	2	70.80	6	71.83	73.00	-4	5,590	-0.07%
2022/11/08	0	0.00	2	68.90	69.10	-2	5,547	-0.04%
2022/11/07	1.2	65.81	0	0.00	67.50	1.2	5,611	0.02%
2022/11/04	0	0.00	0.2	64.80	65.30	-0.2	5,641	0.00%
2022/11/03	1	65.40	2	65.10	65.10	-1	5,632	-0.02%
2022/11/02	1.1	64.43	8	65.10	66.00	-6.9	5,664	-0.12%
2022/11/01	0.2	67.40	0	0.00	68.10	0.2	5,487	0.00%
2022/10/28	1	63.90	1	64.10	64.10	0	5,730	0.00%
2022/10/26	0	0.00	1	62.70	61.90	-1	6,062	-0.02%
2022/10/25	1	62.80	0	0.00	62.60	1	6,094	0.02%
2022/10/24	1.2	66.01	0	0.00	64.80	1.2	6,098	0.02%
2022/10/21	0	0.00	5	64.92	63.50	-5	6,095	-0.08%
2022/10/18	5	62.30	5	64.00	63.00	0	6,072	0.00%
2022/10/13	3	61.50	3	60.60	60.30	0	6,187	0.00%
2022/10/12	2	60.10	2.1	60.88	60.30	-0.1	6,178	0.00%
2022/10/11	6	63.55	2.2	62.64	61.00	3.8	6,153	0.06%
2022/10/07	0.1	68.20	6	67.68	66.80	-5.9	6,176	-0.09%
2022/10/06	1	68.80	0	0.00	68.80	1	6,221	0.02%
2022/10/05	1	69.10	2	68.50	68.50	-1	6,257	-0.02%
2022/10/04	1	66.60	1	67.00	67.30	0	6,284	0.00%
2022/09/30	0.2	62.90	0	0.00	65.00	0.2	6,420	0.00%
2022/09/29	5	64.29	0	0.00	63.50	5	6,543	0.08%
2022/09/28	0	0.00	0	65.10	63.30	0	6,594	0.00%
2022/09/27	0.2	64.90	6	65.05	65.00	-5.8	6,635	-0.09%
2022/09/26	3	66.13	0	0.00	64.40	3	6,777	0.04%
2022/09/23	0	67.90	1	68.00	68.00	-1	6,817	-0.01%
2022/09/22	5.1	68.12	11	68.19	68.00	-6	6,930	-0.09%
2022/09/21	4.1	69.03	0.1	70.30	69.80	4	6,932	0.06%
2022/09/20	2.1	72.35	0	0.00	72.20	2.1	6,749	0.03%
2022/09/19	3	72.87	2.2	72.57	72.50	0.8	6,756	0.01%
2022/09/16	7.2	74.23	3	74.23	73.10	4.2	6,796	0.06%
2022/09/15	1.1	75.39	9.2	75.35	75.40	-8.1	6,849	-0.12%
2022/09/14	2.2	73.75	0	0.00	73.80	2.2	6,947	0.03%
2022/09/13	12.2	75.34	3	75.43	75.50	9.2	6,951	0.13%
2022/09/12	4.1	75.40	4	75.28	75.00	0.1	6,943	0.00%
2022/09/08	0.1	72.00	12.1	74.19	74.00	-12	6,996	-0.17%
2022/09/07	0.1	70.50	0	0.00	71.80	0.1	6,988	0.00%
2022/09/06	4	72.95	2	72.30	71.80	2	6,980	0.03%
2022/09/05	1.1	72.15	6	71.11	71.50	-5	7,060	-0.07%
2022/09/02	1	72.60	0	0.00	72.00	1	7,206	0.01%
2022/09/01	1	72.52	2	72.80	72.50	-1	7,189	-0.01%
2022/08/31	0	0.00	0.1	72.90	74.40	-0.1	7,156	0.00%
2022/08/30	5	73.12	5.1	73.55	73.30	-0.1	7,145	0.00%
2022/08/29	17.1	73.39	2	73.10	73.20	15.1	7,129	0.21%
2022/08/26	2	76.70	20	77.08	76.60	-18	7,096	-0.25%
2022/08/25	4	75.15	2	75.00	75.00	2	7,080	0.03%
2022/08/24	5	75.36	6	75.83	75.20	-1	7,171	-0.01%
2022/08/23	1	74.10	2	74.30	74.20	-1	7,223	-0.01%
2022/08/22	1	74.20	1.1	74.05	74.10	-0.1	7,228	0.00%
2022/08/19	4	75.43	1.1	75.65	75.00	2.9	7,267	0.04%
2022/08/18	7.1	75.91	1	76.10	76.00	6.1	7,292	0.08%
2022/08/17	2	77.05	0	0.00	77.20	2	7,294	0.03%
2022/08/16	4.1	77.39	4	77.53	76.20	0.1	7,369	0.00%
2022/08/15	11.1	77.51	5	78.14	78.20	6.1	7,379	0.08%
2022/08/12	1	75.34	1	76.62	76.60	0	7,295	0.00%
2022/08/11	2	73.30	1	73.90	73.90	1	7,205	0.01%
2022/08/10	1.1	70.51	0	0.00	70.40	1.1	7,157	0.02%
2022/08/09	3.2	72.01	3	71.90	72.00	0.2	7,132	0.00%
2022/08/08	1	74.00	2	75.15	73.40	-1	7,087	-0.01%
2022/08/05	4	74.33	0	0.00	74.90	4	7,031	0.06%
2022/08/04	3.1	72.23	15	71.99	73.00	-11.9	6,886	-0.17%
2022/08/03	0	0.00	2	70.20	69.70	-2	6,740	-0.03%
2022/08/02	5.1	67.68	1	68.10	68.20	4.1	6,575	0.06%
2022/08/01	10.1	71.08	1	71.00	70.70	9.1	6,525	0.14%
2022/07/29	0	0.00	11	73.20	72.00	-11	6,510	-0.17%
2022/07/27	0	0.00	1	70.80	72.10	-1	6,491	-0.02%
2022/07/26	13	70.98	1	71.60	71.00	12	6,483	0.19%
2022/07/25	5	73.40	12	73.09	72.80	-7	6,465	-0.11%
2022/07/22	15	75.75	1	74.62	75.20	14	6,496	0.22%
2022/07/21	0.1	75.50	2	74.55	75.90	-1.9	6,501	-0.03%
2022/07/20	0	0.00	3	74.83	73.50	-3	6,451	-0.05%
2022/07/19	1	72.60	3	73.03	72.90	-2	6,424	-0.03%
2022/07/18	1	73.50	2.1	73.39	73.00	-1.1	6,453	-0.02%
2022/07/15	4	72.40	2	73.30	73.10	2	6,416	0.03%
2022/07/14	0	0.00	1	70.30	70.90	-1	6,348	-0.02%
2022/07/13	1	70.60	0	0.00	68.90	1	6,320	0.02%
2022/07/12	6.3	68.38	5	67.84	67.90	1.2	6,267	0.02%
2022/07/11	8	71.60	4	71.58	71.30	4	6,257	0.06%
2022/07/08	0	0.00	3	71.97	71.80	-3	6,256	-0.05%
2022/07/07	5	69.36	5	68.44	69.70	0	6,167	0.00%
2022/07/06	1.2	65.59	0	0.00	65.30	1.2	6,078	0.02%
2022/07/05	3	69.13	2	70.50	69.10	1	6,028	0.02%
2022/07/04	3	66.80	2	67.70	67.50	1	5,980	0.02%
2022/07/01	1	76.80	7	76.01	73.30	-6	5,839	-0.10%
2022/06/30	2.1	77.98	4	77.35	76.80	-1.9	5,892	-0.03%
2022/06/29	3	80.20	1	80.70	79.90	2	5,768	0.04%
2022/06/24	1	83.60	1	83.80	83.10	0	5,673	0.00%
2022/06/23	0	0.00	2	83.50	83.00	-2	5,631	-0.04%
2022/06/22	2.1	85.53	1	84.70	83.70	1.1	5,546	0.02%
2022/06/21	1.1	90.18	0	0.00	89.40	1.1	5,431	0.02%
2022/06/17	1.1	90.89	0	0.00	90.60	1.1	5,349	0.02%
2022/06/15	3	95.83	1.3	95.91	95.50	1.7	5,177	0.03%
2022/06/14	0	0.00	2.2	94.96	96.50	-2.2	5,245	-0.04%
2022/06/13	7.1	96.64	1	96.00	95.60	6.1	5,217	0.12%
2022/06/10	2.1	101.53	2	102.00	101.50	0.1	5,137	0.00%
2022/06/09	1	102.00	1.1	102.45	102.00	-0.1	5,134	0.00%
2022/06/08	3.1	102.50	1.2	102.93	103.00	2	5,149	0.04%
2022/06/07	2.1	101.08	1	101.50	101.50	1.1	5,202	0.02%
2022/06/06	0	103.00	0	0.00	102.50	0	5,222	0.00%
2022/06/02	3	100.51	1	101.00	101.00	2	5,241	0.04%
2022/06/01	2.3	104.70	1	103.50	103.50	1.3	5,270	0.02%
2022/05/31	1	104.00	2	103.00	107.00	-1	5,238	-0.02%
2022/05/30	2	101.02	2	102.75	103.50	0	5,156	0.00%
2022/05/27	1	98.00	0	0.00	98.20	1	5,112	0.02%
2022/05/26	4	99.08	3	98.51	97.40	1	5,127	0.02%
2022/05/25	3.1	99.96	2	99.35	101.00	1.1	5,078	0.02%
2022/05/24	2	100.50	2	99.80	99.80	0	5,092	0.00%
2022/05/23	1	107.50	0	0.00	106.50	1	4,966	0.02%
2022/05/18	3.2	108.29	2	106.25	107.50	1.2	4,905	0.02%
2022/05/16	1	106.50	2	105.00	104.50	-1	4,925	-0.02%
2022/05/13	0	0.00	5	104.10	104.00	-5	5,057	-0.10%
2022/05/12	2	100.35	4	100.88	101.00	-2	5,143	-0.04%
2022/05/11	0	0.00	0.1	100.50	102.00	-0.1	5,200	0.00%
2022/05/10	1	99.70	0	0.00	101.00	1	5,295	0.02%
2022/05/09	4	100.43	0.1	101.00	99.50	3.9	5,337	0.07%
2022/05/05	1	107.50	0	0.00	107.50	1	5,477	0.02%
2022/04/28	0.1	104.00	0	0.00	103.50	0.1	5,771	0.00%
2022/04/27	1	97.50	0	0.00	98.50	1	5,692	0.02%
2022/04/25	1	102.50	0	0.00	103.00	1	5,679	0.02%
2022/04/20	1	109.00	0	0.00	109.00	1	5,791	0.02%
2022/04/19	0	110.00	0	0.00	108.00	0	5,852	0.00%
2022/04/18	0	108.50	1	108.50	108.00	-1	5,931	-0.02%
2022/04/15	0	110.00	0	0.00	108.00	0	5,999	0.00%
2022/04/14	1.1	112.24	1	112.00	112.00	0.1	6,000	0.00%
2022/04/13	1	114.50	16	115.25	114.00	-15	6,015	-0.25%
2022/04/12	0	0.00	2	112.00	112.50	-2	6,048	-0.03%
2022/04/11	11	113.00	0	116.00	114.00	11	6,074	0.18%
2022/04/08	1	116.00	1.1	116.50	116.50	-0.1	6,153	0.00%
2022/04/07	8.3	117.52	0	118.00	117.00	8.3	6,111	0.14%
2022/04/06	1.1	115.91	1	117.50	118.00	0.1	6,035	0.00%
2022/04/01	0.1	121.50	0	0.00	122.00	0.1	5,870	0.00%
2022/03/29	0	121.50	0	0.00	121.00	0	5,859	0.00%
2022/03/28	0	120.00	0	0.00	120.50	0	5,875	0.00%
2022/03/24	1	122.01	0	0.00	122.00	1	5,851	0.02%
2022/03/22	0	0.00	1	123.50	123.50	-1	5,916	-0.02%
2022/03/21	1	124.50	0	0.00	124.00	1	5,961	0.02%
2022/03/18	0.1	123.50	0	0.00	124.00	0.1	6,003	0.00%
2022/03/16	0	116.50	0	0.00	115.00	0	6,054	0.00%
2022/03/15	3.2	116.67	1	116.50	116.50	2.2	6,112	0.04%
2022/03/14	0.1	122.50	0	0.00	123.50	0.1	6,127	0.00%
2022/03/09	0	122.50	0	0.00	122.00	0	6,295	0.00%
2022/03/08	0	122.00	0	0.00	121.00	0	6,490	0.00%
2022/03/07	1	120.04	1	123.50	123.50	0	6,505	0.00%
2022/03/04	4.1	126.65	1	127.00	127.00	3.1	6,506	0.05%
2022/03/03	0	0.00	1.1	131.61	132.50	-1.1	6,442	-0.02%
2022/03/02	0	0.00	3	130.50	133.50	-3	6,430	-0.05%
2022/03/01	0	0.00	3	128.67	130.00	-3	6,379	-0.05%
2022/02/25	0	125.00	0	0.00	125.50	0	6,344	0.00%
2022/02/24	0.1	123.92	0	0.00	125.00	0.1	6,354	0.00%
2022/02/23	1	125.00	0	0.00	124.50	1	6,327	0.02%
2022/02/22	0.1	124.57	1	125.00	126.50	-0.9	6,402	-0.01%
2022/02/21	0	127.00	1	126.50	126.50	-1	6,396	-0.02%
2022/02/17	0	129.00	1	128.00	129.00	-1	6,487	-0.01%
2022/02/16	2	130.00	0	0.00	129.50	2	6,529	0.03%
2022/02/15	0	0.00	4	129.50	127.00	-4	6,571	-0.06%
2022/02/14	2.2	125.90	1	124.00	124.00	1.2	6,467	0.02%
2022/02/11	1	131.50	2	131.00	131.50	-1	6,450	-0.02%
2022/02/10	1.1	130.00	0	0.00	130.50	1.1	6,657	0.02%
2022/02/09	3.1	125.65	1	126.50	127.50	2.1	6,697	0.03%
2022/02/08	1.1	124.00	0	0.00	123.50	1.1	6,783	0.02%
2022/02/07	2.3	127.19	0	0.00	123.50	2.3	6,906	0.03%
2022/01/26	3	130.50	1	130.50	130.50	2	7,198	0.03%
2022/01/24	0.1	136.50	3	137.50	137.50	-2.9	7,934	-0.04%
2022/01/21	2	135.50	0	0.00	138.00	2	8,056	0.02%
2022/01/20	1	139.00	0	0.00	140.50	1	8,134	0.01%
2022/01/19	0.4	139.44	0	0.00	138.50	0.4	8,317	0.00%
2022/01/14	2.1	137.06	0	0.00	139.00	2.1	8,543	0.02%
2022/01/13	1	139.00	0	0.00	139.00	1	8,517	0.01%
2022/01/12	0	0.00	1	141.50	142.00	-1	8,556	-0.01%
2022/01/11	1.1	140.00	0	0.00	139.50	1.1	8,566	0.01%
2022/01/10	1	141.50	0	0.00	143.00	1	8,543	0.01%
2022/01/07	2.1	143.50	0	0.00	142.50	2.1	8,724	0.02%
2022/01/06	5.7	145.68	0	0.00	147.00	5.7	8,756	0.07%
2022/01/05	4	149.13	0	0.00	148.50	4	8,905	0.04%
2022/01/04	1	150.00	0	0.00	150.50	1	8,975	0.01%
2022/01/03	3	152.33	0	0.00	151.50	3	9,042	0.03%
2021/12/30	0	0.00	2	158.00	158.00	-2	9,138	-0.02%
2021/12/28	0	0.00	0.4	159.28	160.00	-0.4	9,597	0.00%
2021/12/24	0	0.00	2	156.50	156.00	-2	9,819	-0.02%
2021/12/23	5	156.50	0	0.00	155.50	5	9,998	0.05%
2021/12/21	2	156.00	1	154.50	157.00	1	10,272	0.01%
2021/12/16	4	155.38	3	155.50	155.50	1	10,670	0.01%
2021/12/13	1	149.50	0	0.00	150.00	1	11,234	0.01%
2021/12/10	1	152.50	0.2	154.50	153.50	0.8	11,331	0.01%
2021/12/09	3	153.83	1	152.00	153.50	2	11,675	0.02%
2021/12/07	0	0.00	1	162.00	162.00	-1	12,681	-0.01%
2021/12/03	0	0.00	1	161.50	164.00	-1	13,313	-0.01%
2021/12/02	9	162.22	13.1	162.84	165.00	-4.1	13,767	-0.03%
2021/12/01	1	152.00	1	157.50	157.50	0	14,155	0.00%
2021/11/30	1.8	153.50	0.1	152.00	155.00	1.7	14,518	0.01%
2021/11/29	0.2	149.00	0	0.00	149.50	0.2	14,783	0.00%
2021/11/26	0	149.50	0	0.00	148.00	0	14,896	0.00%
2021/11/24	1	151.00	1	151.00	151.00	0	15,122	0.00%
2021/11/23	0	0.00	1.1	158.36	153.50	-1.1	15,266	-0.01%
2021/11/22	2	160.50	2	157.75	159.50	0	15,438	0.00%
2021/11/19	1	157.00	5	158.80	156.00	-4	15,753	-0.03%
2021/11/18	2	156.00	2	155.00	156.00	0	15,866	0.00%
2021/11/17	0	0.00	2.2	154.72	154.50	-2.2	16,082	-0.01%
2021/11/12	1	156.00	1	156.50	154.00	0	16,476	0.00%
2021/11/10	1	151.00	1	152.00	154.00	0	16,671	0.00%
2021/11/09	2	156.00	3.3	158.28	155.50	-1.3	16,820	-0.01%
2021/11/08	0.1	150.00	2	150.00	150.50	-1.9	16,970	-0.01%
2021/11/05	4	146.63	5	145.60	144.50	-1	17,155	-0.01%
2021/11/04	7	145.94	5	146.10	143.50	2	17,580	0.01%
2021/11/03	13.2	152.59	15.7	154.09	151.50	-2.6	17,469	-0.01%
2021/11/02	11.5	158.64	35.8	159.77	158.00	-24.3	17,754	-0.14%
2021/10/29	6.1	141.52	3	143.50	144.50	3.1	17,622	0.02%
2021/10/28	14.1	144.58	0	0.00	143.00	14.1	17,507	0.08%
2021/10/27	1	143.50	9	148.00	149.00	-8	17,344	-0.05%
2021/10/26	2	143.50	4	144.63	143.50	-2	17,224	-0.01%
2021/10/22	1	142.50	0	0.00	143.50	1	17,034	0.01%
2021/10/21	3	145.00	3	144.50	143.00	0	16,896	0.00%
2021/10/20	0	0.00	3	147.83	146.50	-3	16,829	-0.02%
2021/10/19	0	0.00	2	144.00	145.50	-2	16,704	-0.01%
2021/10/18	2.1	140.23	0	0.00	140.50	2.1	16,617	0.01%
2021/10/15	6.1	144.34	5	144.10	144.00	1.1	16,585	0.01%
2021/10/14	0	140.00	0	0.00	140.50	0	16,358	0.00%
2021/10/13	3	139.17	1.3	137.70	138.00	1.8	16,360	0.01%
2021/10/12	1.1	142.05	0	0.00	141.00	1.1	16,162	0.01%
2021/10/08	5	149.60	9	147.89	147.00	-4	16,055	-0.02%
2021/10/07	6	149.67	7	150.14	150.00	-1	15,897	-0.01%
2021/10/06	5.2	148.19	6	148.67	149.00	-0.8	15,732	-0.01%
2021/10/05	7	141.21	4	139.50	145.50	3	15,557	0.02%
2021/10/04	6	146.34	2	147.00	144.00	4	15,271	0.03%
2021/10/01	25	147.36	2	148.50	149.00	23	15,191	0.15%
2021/09/30	6.3	151.52	8	149.88	151.50	-1.8	15,062	-0.01%
2021/09/29	6	145.58	1.3	144.50	144.50	4.8	14,878	0.03%
2021/09/28	1	152.50	0	0.00	155.50	1	14,638	0.01%
2021/09/27	1	155.50	3.1	154.85	154.50	-2.1	14,562	-0.01%
2021/09/24	0	0.00	7.2	155.75	157.50	-7.2	14,499	-0.05%
2021/09/23	10.6	152.97	4	155.14	152.00	6.6	14,371	0.05%
2021/09/22	2	154.75	1	154.00	154.00	1	14,150	0.01%
2021/09/17	2	160.50	3	158.83	162.00	-1	13,947	-0.01%
2021/09/16	5	156.51	2	156.25	157.00	3	13,727	0.02%
2021/09/15	3	159.33	6	158.50	158.50	-3	13,534	-0.02%
2021/09/14	18	162.50	17	162.03	160.00	1	13,350	0.01%
2021/09/13	30	170.35	19	170.50	162.00	11	13,011	0.08%
2021/09/10	23	170.78	25	171.48	173.50	-2	12,479	-0.02%
2021/09/09	8	162.19	9	159.67	164.00	-1	11,860	-0.01%
2021/09/08	12	164.29	15	161.07	158.00	-3	11,556	-0.03%
2021/09/07	22	166.73	24	166.58	171.50	-2	11,313	-0.02%
2021/09/06	12	165.30	5.1	165.31	165.00	6.9	10,853	0.06%
2021/09/03	6.2	157.69	12	157.46	158.50	-5.9	10,229	-0.06%
2021/09/02	12	154.79	7	153.07	153.00	5	9,846	0.05%
2021/09/01	2	149.50	2	149.25	151.00	0	9,499	0.00%
2021/08/31	1	145.00	0	0.00	148.00	1	9,384	0.01%
2021/08/30	10	148.25	9	147.78	149.00	1	9,304	0.01%
2021/08/27	1	146.50	2.1	146.38	148.50	-1.1	9,135	-0.01%
2021/08/26	5	147.30	4	146.38	144.00	1	8,977	0.01%
2021/08/25	8	149.38	4	150.63	145.50	4	8,809	0.05%
2021/08/23	3	140.33	4	140.50	138.50	-1	8,223	-0.01%
2021/08/20	0	0.00	1	133.50	131.50	-1	8,078	-0.01%
2021/08/19	3	136.67	3	136.50	136.00	0	8,033	0.00%
2021/08/18	4	134.25	3	136.83	137.00	1	7,956	0.01%
2021/08/16	2	137.25	4	136.88	137.50	-2	7,663	-0.03%
2021/08/13	4	143.25	4	140.63	141.50	0	7,476	0.00%
2021/08/12	4	149.63	5.2	149.20	145.00	-1.2	7,264	-0.02%
2021/08/11	7	147.07	9	144.61	144.00	-2	6,871	-0.03%
2021/08/10	18	148.61	14	146.82	146.50	4	6,610	0.06%
2021/08/09	4	144.00	10	143.05	143.00	-6	6,104	-0.10%
2021/08/06	25	147.20	27.1	147.01	143.00	-2.1	6,073	-0.03%
2021/08/05	21	138.12	47	142.07	146.50	-26	5,508	-0.47%
2021/08/04	0	0.00	2.5	133.50	133.50	-2.5	4,873	-0.05%
2021/08/03	0	0.00	1	121.00	121.50	-1	4,888	-0.02%
2021/08/02	1	117.50	11	120.00	120.00	-10	4,890	-0.20%
2021/07/30	2	116.75	77	117.02	115.50	-75	4,889	-1.53%
2021/07/28	20.1	111.00	0	0.00	111.50	20.1	5,217	0.39%
2021/07/27	15	115.00	20	114.00	113.50	-5	5,298	-0.09%
2021/07/23	1	114.00	7	116.14	114.00	-6	5,447	-0.11%
2021/07/22	6	117.00	0	0.00	117.00	6	5,492	0.11%
2021/07/21	1	115.00	2	116.25	116.50	-1	5,530	-0.02%
2021/07/20	5	113.50	1	114.00	114.00	4	5,603	0.07%
2021/07/19	25	111.58	0	0.00	113.00	25	5,590	0.45%
2021/07/16	0	0.00	0.1	117.00	117.50	-0.1	5,552	0.00%
2021/07/15	1.5	120.00	1	120.00	120.00	0.5	5,554	0.01%
2021/07/14	2	119.25	1	119.00	118.50	1	5,539	0.02%
2021/07/13	17	119.18	1	119.00	119.00	16	5,563	0.29%
2021/07/09	1	114.00	0	0.00	113.50	1	5,656	0.02%
2021/07/08	2	115.01	0	0.00	115.00	2	5,758	0.04%
2021/07/07	1	116.50	0	0.00	116.50	1	5,808	0.02%
2021/07/05	1	119.00	1	118.00	118.00	0	6,113	0.00%
2021/07/01	0	0.00	1	116.00	116.00	-1	6,250	-0.02%
2021/06/30	0	0.00	0.1	118.50	118.00	-0.1	6,327	0.00%
2021/06/28	0	0.00	3	116.00	116.00	-3	6,417	-0.05%
2021/06/25	0	0.00	1	118.00	117.50	-1	6,458	-0.02%
2021/06/24	10	118.00	0	0.00	118.00	10	6,472	0.15%
2021/06/22	0	117.00	0	0.00	118.00	0	6,580	0.00%
2021/06/21	1	118.00	0	0.00	121.00	1	6,606	0.02%
2021/06/16	3.1	125.30	2	122.25	121.50	1.1	6,721	0.02%
2021/06/15	10	122.00	22.3	123.39	124.00	-12.3	6,686	-0.18%
2021/06/11	0	0.00	3	117.83	117.50	-3	6,690	-0.04%
2021/06/09	0	0.00	1	114.50	114.00	-1	6,813	-0.01%
2021/06/02	0	0.00	2	115.50	116.00	-2	7,656	-0.03%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/31	0	0.00	3.1	117.82	118.00	-3.1	7,947	-0.04%
2021/05/28	2	117.00	0	0.00	117.00	2	8,124	0.02%
2021/05/27	0	0.00	10	115.00	116.50	-10	8,110	-0.12%
2021/05/26	1	113.00	2	113.00	113.00	-1	8,165	-0.01%
2021/05/24	1.1	108.05	0	0.00	108.00	1.1	8,137	0.01%
2021/05/19	2	106.25	2	106.75	106.50	0	8,269	0.00%
2021/05/18	2	107.25	1	107.00	108.50	1	8,350	0.01%
2021/05/14	0	0.00	1	105.50	105.50	-1	8,318	-0.01%
2021/05/13	0	0.00	4	108.00	110.00	-4	8,342	-0.05%
2021/05/12	0	0.00	7	105.00	101.50	-7	8,514	-0.08%
2021/05/10	10	113.50	2	115.50	114.50	8	8,426	0.09%
2021/05/07	1	114.00	0	0.00	114.00	1	8,515	0.01%
2021/05/06	3.1	111.53	3	112.50	112.50	0.1	8,587	0.00%
2021/05/05	5	115.00	5	110.50	110.50	0	8,498	0.00%
2021/05/04	0	0.00	0.1	112.00	116.00	-0.1	8,429	0.00%
2021/05/03	1	117.00	0	0.00	115.00	1	8,682	0.01%
2021/04/29	2.1	118.50	0	0.00	119.50	2.1	8,761	0.02%
2021/04/28	0.1	118.92	3	120.00	120.00	-2.9	8,781	-0.03%
2021/04/26	2	118.75	2	119.00	118.50	0	8,923	0.00%
2021/04/21	0	0.00	1	113.50	113.50	-1	9,049	-0.01%
2021/04/20	3	115.17	2	114.75	115.00	1	9,224	0.01%
2021/04/19	1	116.00	2	116.75	116.00	-1	9,243	-0.01%
2021/04/16	2	116.25	5	117.70	116.50	-3	9,284	-0.03%
2021/04/15	0	0.00	0.2	113.00	114.00	-0.2	9,303	0.00%
2021/04/14	1	115.00	6	113.92	113.00	-5	9,305	-0.05%
2021/04/13	3	117.00	2	116.50	116.50	1	9,261	0.01%
2021/04/12	2.2	116.00	1	116.00	116.00	1.2	9,214	0.01%
2021/04/09	4	115.75	5	116.00	116.50	-1	9,116	-0.01%
2021/04/08	1	111.00	1	112.50	112.50	0	8,994	0.00%
2021/04/07	4	110.50	5	110.80	111.00	-1	8,990	-0.01%
2021/04/06	0	0.00	1	112.00	112.00	-1	8,939	-0.01%
2021/04/01	0	0.00	7	109.79	110.00	-7	8,882	-0.08%
2021/03/31	3	109.17	3	108.50	108.00	0	8,830	0.00%
2021/03/30	3	109.50	1	109.50	110.00	2	8,746	0.02%
2021/03/29	1.1	108.00	0	0.00	108.00	1.1	8,695	0.01%
2021/03/26	2	106.00	2	107.00	107.00	0	8,690	0.00%
2021/03/25	4	104.88	2	106.25	106.00	2	8,666	0.02%
2021/03/24	4	105.13	2	105.75	105.50	2	8,611	0.02%
2021/03/23	4	109.63	3	109.00	108.50	1	8,634	0.01%
2021/03/22	0	0.00	11	108.95	109.50	-11	8,623	-0.13%
2021/03/19	1	105.50	2	106.25	108.00	-1	8,674	-0.01%
2021/03/18	6	107.33	2	108.50	109.00	4	8,613	0.05%
2021/03/17	3.5	108.14	4	109.63	106.00	-0.5	8,614	-0.01%
2021/03/16	2	108.25	2	108.25	108.50	0	8,584	0.00%
2021/03/15	3	106.33	4	106.00	106.00	-1	8,767	-0.01%
2021/03/12	5	106.00	8	105.94	106.50	-3	9,054	-0.03%
2021/03/11	9	101.50	7	102.14	102.00	2	9,045	0.02%
2021/03/10	9.1	101.61	5	100.50	100.50	4.1	8,877	0.05%
2021/03/09	2	99.70	3	102.17	102.50	-1	8,724	-0.01%
2021/03/08	10	105.55	10	103.70	103.50	0	8,592	0.00%
2021/03/05	9.1	105.51	8	106.50	106.00	1.1	8,532	0.01%
2021/03/04	13	109.73	9	109.33	108.50	4	8,465	0.05%
2021/03/03	17	113.09	8	112.50	112.50	9	8,319	0.11%
2021/03/02	10	118.00	9	115.22	115.00	1	8,190	0.01%
2021/02/26	16	117.97	6	117.50	116.00	10	8,162	0.12%
2021/02/25	2	123.25	3	123.17	122.50	-1	8,089	-0.01%
2021/02/24	7	121.71	7	123.85	122.00	0	8,444	0.00%
2021/02/23	9.1	122.28	6	122.00	122.00	3.1	8,511	0.04%
2021/02/22	7	125.14	7	124.50	125.50	0	8,435	0.00%
2021/02/19	3	122.83	4	124.75	124.50	-1	8,413	-0.01%
2021/02/18	29	125.78	9	123.44	123.50	20	8,373	0.24%
2021/02/17	3	127.50	0	0.00	126.50	3	8,278	0.04%
2021/02/05	0	127.00	21	127.98	126.00	-21	8,186	-0.26%
2021/02/04	16	126.06	20	126.55	126.50	-4	8,143	-0.05%
2021/02/03	10	124.05	30	125.72	127.00	-20	8,047	-0.25%
2021/02/02	14	117.96	5	117.90	118.00	9	7,806	0.12%
2021/02/01	4	112.38	4	112.75	115.00	0	7,775	0.00%
2021/01/29	12	117.46	13	114.77	112.00	-1	7,766	-0.01%
2021/01/28	10.1	118.15	9	118.61	117.00	1.1	7,864	0.01%
2021/01/27	12	124.12	7	122.50	122.50	5	7,762	0.06%
2021/01/26	12	127.46	6	124.33	123.00	6	7,665	0.08%
2021/01/25	20	127.10	11	127.27	129.50	9	7,524	0.12%
2021/01/22	4	122.25	5	123.90	123.00	-1	7,177	-0.01%
2021/01/21	7	121.21	7	120.64	120.00	0	7,023	0.00%
2021/01/20	6	119.83	7.6	120.46	120.00	-1.6	6,918	-0.02%
2021/01/19	3	118.33	11	118.55	118.50	-8	6,791	-0.12%
2021/01/18	8	114.63	7	115.93	116.50	1	6,711	0.01%
2021/01/15	12	121.08	9	118.61	117.50	3	6,677	0.04%
2021/01/14	2	121.25	2	121.25	122.00	0	6,525	0.00%
2021/01/13	5	119.89	17	119.32	124.00	-12	6,448	-0.19%
2021/01/12	6	117.75	6	116.83	117.00	0	6,247	0.00%
2021/01/11	7	117.50	6	117.83	118.00	1	6,198	0.02%
2021/01/08	4	114.88	4.2	117.40	116.00	-0.2	6,139	0.00%
2021/01/07	6	113.83	5	114.30	116.00	1	6,030	0.02%
2021/01/06	3	113.50	3	113.00	113.00	0	6,036	0.00%
2021/01/05	12	113.04	2	113.25	114.00	10	6,040	0.17%
2021/01/04	2	113.75	2	114.00	114.00	0	6,119	0.00%
2020/12/31	4	115.25	7	115.57	116.00	-3	6,241	-0.05%
2020/12/30	11	113.45	8	113.25	113.50	3	6,217	0.05%
2020/12/29	2	116.00	3	115.00	114.00	-1	6,249	-0.02%
2020/12/28	7	114.50	8	115.51	118.00	-1	6,298	-0.02%
2020/12/25	5	114.60	5	114.90	115.00	0	6,405	0.00%
2020/12/24	3	114.83	3.1	114.53	114.50	-0.1	6,624	0.00%
2020/12/23	5	114.60	5	114.90	114.50	0	6,829	0.00%
2020/12/22	4	114.63	6	115.33	114.50	-2	6,881	-0.03%
2020/12/21	8	113.75	8	114.00	115.50	0	6,899	0.00%
2020/12/18	8	115.25	7	116.07	116.00	1	6,886	0.01%
2020/12/17	17.1	116.53	16	116.00	115.00	1.1	6,863	0.02%
2020/12/16	7	113.50	7	113.93	112.50	0	6,773	0.00%
2020/12/15	5	114.10	5	112.30	112.50	0	6,713	0.00%
2020/12/14	8.2	114.22	7	115.07	116.00	1.2	6,632	0.02%
2020/12/11	10	115.65	10	115.45	116.00	0	6,635	0.00%
2020/12/10	8	118.94	4	117.50	117.50	4	6,563	0.06%
2020/12/09	80	125.48	21.5	125.86	123.50	58.5	6,475	0.90%
2020/12/08	29.1	120.26	43	119.60	125.50	-13.9	6,235	-0.22%
2020/12/07	32	112.78	22	114.39	114.50	10	5,911	0.17%
2020/12/04	2	108.50	2	108.50	109.00	0	5,764	0.00%
2020/12/03	1	109.00	1	108.00	108.50	0	5,755	0.00%
2020/12/02	2	107.50	2	108.00	109.00	0	5,925	0.00%
2020/12/01	4	104.63	5	105.40	107.00	-1	5,917	-0.02%
2020/11/30	1	107.50	1	106.00	105.00	0	5,993	0.00%
2020/11/27	2	106.25	3	106.33	107.00	-1	5,923	-0.02%
2020/11/26	3	105.00	2.2	104.41	105.00	0.8	5,935	0.01%
2020/11/25	2	107.00	2	105.50	106.50	0	6,016	0.00%
2020/11/24	1.7	106.47	1	109.00	105.50	0.7	5,976	0.01%
2020/11/23	15	108.33	4	112.38	108.00	11	5,890	0.19%
2020/11/20	0	0.00	3	100.50	105.00	-3	5,579	-0.05%
2020/11/18	0	0.00	1	99.20	99.50	-1	5,642	-0.02%
2020/11/17	0	0.00	1	98.80	99.00	-1	5,692	-0.02%
2020/11/16	1	97.90	0	0.00	98.50	1	5,723	0.02%
2020/11/13	2	96.20	2	96.25	96.10	0	5,757	0.00%
2020/11/12	1	97.40	1	97.30	97.60	0	5,754	0.00%
2020/11/10	6	98.33	0	0.00	98.30	6	5,774	0.10%
2020/11/09	1	101.50	2	102.75	103.00	-1	5,794	-0.02%
2020/11/06	1	101.00	0	0.00	100.50	1	5,810	0.02%
2020/11/05	1	99.90	28	99.41	100.00	-27	5,873	-0.46%
2020/11/04	0	0.00	8	94.74	96.20	-8	5,758	-0.14%
2020/11/03	4	94.15	1	93.50	93.90	3	5,943	0.05%
2020/11/02	1	92.70	1	93.20	93.60	0	6,338	0.00%
2020/10/30	1	93.60	1	93.20	93.20	0	6,478	0.00%
2020/10/29	20	94.60	0	0.00	94.20	20	6,545	0.31%
2020/10/28	2	95.10	4	94.90	95.10	-2	6,606	-0.03%
2020/10/27	4	93.88	1	94.10	94.50	3	6,680	0.04%
2020/10/23	4	95.65	2	95.15	95.40	2	6,931	0.03%
2020/10/22	2	96.60	1	96.30	96.20	1	7,492	0.01%
2020/10/21	1	99.40	0	97.20	97.10	1	7,886	0.01%
2020/10/20	0	0.00	3	98.40	98.50	-3	8,046	-0.04%
2020/10/19	3	98.07	3	97.80	97.10	0	8,531	0.00%
2020/10/16	6	97.87	6	98.28	98.20	0	8,724	0.00%
2020/10/15	4	98.65	15	98.47	98.50	-11	8,772	-0.13%
2020/10/14	6	99.20	5	99.50	99.40	1	8,800	0.01%
2020/10/13	2	98.15	23	98.49	98.50	-21	8,855	-0.24%
2020/10/12	0	0.00	2	97.95	99.00	-2	8,854	-0.02%
2020/10/08	1	97.30	5	99.72	98.50	-4	8,817	-0.05%
2020/10/07	1	96.20	3	95.73	96.50	-2	8,698	-0.02%
2020/10/06	2	96.70	0	0.00	96.70	2	8,709	0.02%
2020/10/05	1	95.30	0	0.00	95.30	1	8,729	0.01%
2020/09/30	2	94.30	4	94.98	96.10	-2	8,722	-0.02%
2020/09/29	22	97.55	18	97.14	95.00	4	8,693	0.05%
2020/09/28	28	96.85	35	96.99	97.80	-7	8,607	-0.08%
2020/09/25	2	90.30	2	90.30	89.10	0	8,528	0.00%
2020/09/24	19	91.52	3	91.50	90.80	16	8,630	0.19%
2020/09/23	1	93.60	0	0.00	93.60	1	8,682	0.01%
2020/09/22	1	92.50	0	0.00	92.70	1	8,722	0.01%
2020/09/21	3	94.03	2	93.80	93.50	1	8,745	0.01%
2020/09/18	2	95.35	2	95.00	95.40	0	8,776	0.00%
2020/09/17	1	95.60	1	96.50	95.60	0	8,775	0.00%
2020/09/16	1	96.40	1	96.00	95.60	0	8,794	0.00%
2020/09/15	14	96.86	7	96.23	96.00	7	8,783	0.08%
2020/09/14	8	98.06	3	98.17	97.90	5	8,745	0.06%
2020/09/11	4	95.98	3	96.63	97.40	1	8,687	0.01%
2020/09/10	0	0.00	1	97.30	97.30	-1	8,638	-0.01%
2020/09/09	12	96.44	1	96.20	96.20	11	8,636	0.13%
2020/09/08	1	97.80	0	0.00	96.00	1	8,629	0.01%
2020/09/07	0	0.00	6	98.22	96.50	-6	8,619	-0.07%
2020/09/04	0	0.00	35	93.76	93.80	-35	8,487	-0.41%
2020/09/03	0	0.00	4	95.55	96.00	-4	8,459	-0.05%
2020/09/02	0	0.00	1	93.90	94.60	-1	8,345	-0.01%
2020/09/01	1	93.40	1	93.10	93.10	0	8,348	0.00%
2020/08/31	49	94.10	5	93.18	93.50	44	8,317	0.53%
2020/08/27	6	94.37	48	94.25	93.30	-42	8,141	-0.52%
2020/08/26	3	94.00	3	94.10	93.70	0	8,112	0.00%
2020/08/25	2	94.45	2	94.25	94.40	0	8,088	0.00%
2020/08/24	0	0.00	3	91.23	91.90	-3	8,028	-0.04%
2020/08/21	3	86.80	0	0.00	88.30	3	7,952	0.04%
2020/08/20	0	0.00	16	85.11	84.80	-16	7,882	-0.20%
2020/08/19	2	90.65	2	91.20	89.50	0	7,851	0.00%
2020/08/18	1	89.30	1	90.10	89.60	0	7,794	0.00%
2020/08/17	3	90.93	2	90.65	90.30	1	7,790	0.01%
2020/08/14	41	91.45	2	91.35	91.50	39	7,809	0.50%
2020/08/13	2	90.40	4	90.08	91.40	-2	7,764	-0.03%
2020/08/12	4	87.95	1	87.50	88.20	3	7,641	0.04%
2020/08/11	1	89.10	5	89.62	89.90	-4	7,618	-0.05%
2020/08/10	8	90.04	3	88.33	87.20	5	7,603	0.07%
2020/08/07	5	90.22	7	89.73	89.70	-2	7,614	-0.03%
2020/08/06	32	94.45	12	92.37	92.10	20	7,480	0.27%
2020/08/05	4	96.40	5	95.90	97.70	-1	7,132	-0.01%
2020/08/04	4	92.90	4	93.40	93.10	0	6,992	0.00%
2020/08/03	5	93.64	3	93.27	93.20	2	6,925	0.03%
2020/07/31	0	0.00	1	95.20	95.20	-1	6,880	-0.01%
2020/07/30	5	96.88	4	95.70	95.10	1	6,820	0.01%
2020/07/29	2	95.65	2	95.00	95.20	0	6,724	0.00%
2020/07/28	6	97.92	8	97.30	95.50	-2	6,632	-0.03%
2020/07/27	6	93.62	5	93.90	93.90	1	6,091	0.02%
2020/07/24	6	89.65	7	90.06	89.00	-1	5,776	-0.02%
2020/07/23	38	93.80	31	92.45	91.30	7	5,658	0.12%
2020/07/22	3	85.00	8	85.36	90.70	-5	5,280	-0.09%
2020/07/21	7	82.67	12	83.77	82.50	-5	5,158	-0.10%
2020/07/20	1	81.50	0	0.00	81.20	1	5,127	0.02%
2020/07/17	1	80.70	2	84.70	81.20	-1	5,099	-0.02%
2020/07/16	3	83.07	1	83.30	83.00	2	5,024	0.04%
2020/07/14	1	82.60	1	82.80	82.60	0	5,031	0.00%
2020/07/13	0	0.00	1	82.10	82.30	-1	5,060	-0.02%
2020/07/10	9	82.43	10	82.14	82.00	-1	5,176	-0.02%
2020/07/09	2	80.40	1	82.20	81.00	1	5,203	0.02%
2020/07/08	7	81.14	9	81.54	81.50	-2	5,184	-0.04%
2020/07/07	3	81.70	3	82.93	81.90	0	5,238	0.00%
2020/07/06	1	79.10	1	79.80	80.30	0	5,212	0.00%
2020/07/03	0	0.00	3	80.23	80.90	-3	5,215	-0.06%
2020/07/02	1	79.30	0	78.90	79.10	1	5,189	0.02%
2020/06/29	1	78.00	1	79.10	77.50	0	5,212	0.00%
2020/06/24	0	0.00	1	78.90	78.30	-1	5,290	-0.02%
2020/06/22	1	78.40	2	78.25	78.30	-1	5,525	-0.02%
2020/06/19	0	0.00	1	77.10	77.00	-1	5,594	-0.02%
2020/06/17	3	76.87	2	77.25	77.10	1	5,737	0.02%
2020/06/12	1	75.90	0	0.00	75.70	1	6,087	0.02%
2020/06/11	2	78.05	3	78.67	77.20	-1	6,109	-0.02%
2020/06/10	1	76.50	4	76.98	77.20	-3	6,099	-0.05%
2020/06/09	4	76.48	3	76.37	75.80	1	6,181	0.02%
2020/06/08	3	74.67	3	75.20	75.80	0	6,305	0.00%
2020/06/05	1	74.10	2	74.35	74.40	-1	6,300	-0.02%
2020/06/03	0	0.00	0	73.40	73.40	0	6,422	0.00%
2020/06/02	4	73.45	1	73.50	73.20	3	6,435	0.05%
2020/05/29	0	0.00	2	71.80	73.50	-2	6,453	-0.03%
2020/05/28	0	0.00	1	72.30	71.60	-1	6,447	-0.02%
2020/05/26	2	71.50	3	71.90	71.20	-1	6,514	-0.02%
2020/05/25	0	0.00	1	71.50	71.50	-1	6,524	-0.02%
2020/05/22	0	0.00	1	69.20	69.50	-1	6,581	-0.02%
2020/05/21	0	0.00	4	69.75	69.90	-4	6,735	-0.06%
2020/05/20	2	68.65	1	68.00	68.40	1	6,756	0.01%
2020/05/19	4	68.53	3	68.43	68.50	1	6,748	0.01%
2020/05/18	3	68.77	1	68.70	67.60	2	6,734	0.03%
2020/05/15	5	71.14	1	71.40	70.10	4	6,724	0.06%
2020/05/14	4	73.05	12	73.63	71.70	-8	6,681	-0.12%
2020/05/13	1	72.40	3	71.80	72.80	-2	6,547	-0.03%
2020/05/11	1	70.20	0	0.00	70.20	1	6,516	0.02%
2020/05/08	1	70.40	1	71.10	70.40	0	6,544	0.00%
2020/05/07	7	70.13	0	0.00	69.80	7	6,537	0.11%
2020/05/05	1	70.00	1	69.50	69.30	0	6,624	0.00%
2020/05/04	3	67.73	3	68.70	69.50	0	6,636	0.00%
2020/04/30	1	69.70	7	69.76	69.90	-6	6,624	-0.09%
2020/04/29	8	68.15	1	68.40	68.60	7	6,573	0.11%
2020/04/28	0	0.00	2	68.15	68.40	-2	6,512	-0.03%
2020/04/24	0	0.00	2	66.60	66.80	-2	6,522	-0.03%
2020/04/22	3	66.53	1	66.20	67.50	2	6,486	0.03%
2020/04/20	4	67.75	2	67.70	68.00	2	6,663	0.03%
2020/04/17	1	68.40	5	68.30	68.20	-4	6,683	-0.06%
2020/04/16	0	0.00	2	68.40	67.70	-2	6,616	-0.03%
2020/04/15	5	67.88	1	68.40	68.00	4	6,543	0.06%
2020/04/14	4	65.33	8	65.43	65.50	-4	6,409	-0.06%
2020/04/13	0	0.00	1	62.80	63.00	-1	6,323	-0.02%
2020/04/10	3	62.80	3	62.70	62.90	0	6,302	0.00%
2020/04/09	2	61.95	3	62.00	62.40	-1	6,216	-0.02%
2020/04/08	4	60.93	1	61.10	61.60	3	6,163	0.05%
2020/04/07	3	60.17	21	60.26	61.20	-18	6,065	-0.30%
2020/04/06	2	59.00	0	0.00	59.50	2	6,009	0.03%
2020/04/01	2	59.00	0	0.00	58.90	2	6,190	0.03%
2020/03/31	0	0.00	1	59.00	59.30	-1	6,153	-0.02%
2020/03/30	1	58.50	0	0.00	58.60	1	6,083	0.02%
2020/03/27	3	59.70	3	60.33	60.50	0	5,973	0.00%
2020/03/25	1	59.50	1	60.30	59.00	0	5,718	0.00%
2020/03/24	2	56.80	1	57.30	56.70	1	5,656	0.02%
2020/03/23	1	55.90	1	56.10	55.00	0	5,687	0.00%
2020/03/20	8	59.14	8	60.06	58.90	0	5,750	0.00%
2020/03/19	1	57.80	0	0.00	57.60	1	5,614	0.02%
2020/03/17	12	64.53	1	66.40	65.00	11	5,724	0.19%
2020/03/16	1	69.30	1	69.90	67.00	0	5,852	0.00%
2020/03/13	11	66.72	2	67.50	70.00	9	5,922	0.15%
2020/03/11	1	72.60	1	71.60	71.80	0	6,038	0.00%
2020/03/10	1	70.90	1	71.60	72.00	0	6,380	0.00%
2020/03/06	2	74.50	1	74.70	74.50	1	6,781	0.01%
2020/03/05	1	75.30	0	0.00	75.10	1	6,804	0.01%
2020/03/04	0	0.00	2	74.70	74.70	-2	6,847	-0.03%
2020/03/03	1	75.10	1	75.20	75.10	0	6,861	0.00%
2020/02/26	5	74.10	0	0.00	74.90	5	7,176	0.07%
2020/02/25	5	75.00	5	74.20	75.30	0	7,200	0.00%
2020/02/24	51	74.53	2	74.10	74.00	49	7,139	0.69%
2020/02/19	1	77.90	0	0.00	78.00	1	6,909	0.01%
2020/02/17	2	78.10	4	79.25	78.30	-2	6,895	-0.03%
2020/02/14	1	78.90	2	79.05	79.00	-1	6,821	-0.01%
2020/02/13	2	78.80	12	78.98	78.80	-10	6,802	-0.15%
2020/02/12	0	0.00	3	78.53	78.50	-3	6,766	-0.04%
2020/02/11	2	77.35	3	77.03	77.00	-1	6,714	-0.01%
2020/02/10	12	76.98	1	77.20	76.90	11	6,668	0.16%
2020/02/07	0	0.00	2	77.80	77.70	-2	6,662	-0.03%
2020/02/06	4	78.43	14	78.76	78.90	-10	6,644	-0.15%
2020/02/05	2	76.40	1	76.20	76.50	1	6,663	0.02%
2020/02/04	2	76.00	2	76.40	76.80	0	6,692	0.00%
2020/02/03	1	73.40	1	73.90	74.50	0	6,676	0.00%
2020/01/31	3	74.57	2	75.35	75.20	1	6,658	0.02%
2020/01/30	1	76.70	1	75.00	75.00	0	6,642	0.00%
2020/01/20	2	80.10	2	79.55	79.30	0	6,534	0.00%
2020/01/17	3	80.17	2	79.90	79.60	1	6,488	0.02%
2020/01/16	2	80.70	3	79.93	80.10	-1	6,522	-0.02%
2020/01/15	4	82.28	6	81.40	81.00	-2	6,483	-0.03%
2020/01/14	1	81.90	5	81.82	83.10	-4	6,389	-0.06%
2020/01/13	1	78.60	0	0.00	79.80	1	6,228	0.02%
2020/01/10	2	77.85	1	77.50	77.50	1	6,176	0.02%
2020/01/09	1	77.50	2	77.30	77.50	-1	6,167	-0.02%
2020/01/07	1	76.50	0	0.00	77.40	1	6,196	0.02%
2020/01/06	1	78.40	0	0.00	77.50	1	6,168	0.02%
2020/01/03	8	79.34	43	78.30	78.00	-35	6,122	-0.57%
2019/12/31	0	0.00	1	79.70	79.30	-1	6,019	-0.02%
2019/12/30	6	80.38	15	80.39	80.20	-9	6,024	-0.15%
2019/12/27	56	80.22	5	80.20	80.00	51	5,985	0.85%
2019/12/26	0	0.00	4	78.13	78.10	-4	5,767	-0.07%
2019/12/25	4	77.78	11	78.58	78.30	-7	5,805	-0.12%
2019/12/24	1	76.90	0	0.00	76.40	1	5,900	0.02%
2019/12/20	1	77.90	1	77.50	77.20	0	5,915	0.00%
2019/12/19	1	77.60	0	0.00	77.70	1	5,892	0.02%
2019/12/18	2	79.50	5	79.26	78.70	-3	5,851	-0.05%
2019/12/17	11	77.34	6	78.18	78.60	5	5,747	0.09%
2019/12/16	1	77.00	0	0.00	77.30	1	5,662	0.02%
2019/12/13	0	0.00	1	77.10	77.00	-1	5,630	-0.02%
2019/12/12	2	77.05	0	0.00	77.00	2	5,505	0.04%
2019/12/11	3	76.77	5	75.72	77.40	-2	5,432	-0.04%
2019/12/10	1	77.00	1	76.40	76.00	0	5,289	0.00%
2019/12/09	4	76.90	0	0.00	76.70	4	5,178	0.08%
2019/12/06	2	80.50	0	0.00	77.90	2	5,055	0.04%
2019/12/05	9	81.39	9	81.38	79.60	0	4,882	0.00%
2019/12/04	18	77.51	17	78.02	76.20	1	4,564	0.02%
2019/12/03	2	73.00	22	73.37	73.10	-20	4,170	-0.48%
2019/12/02	4	70.45	2	70.70	70.70	2	4,111	0.05%
2019/11/29	1	71.80	0	0.00	71.60	1	4,239	0.02%
2019/11/28	4	72.38	7	72.77	72.40	-3	4,183	-0.07%
2019/11/27	5	72.08	4	71.55	71.10	1	4,140	0.02%
2019/11/26	2	71.10	1	70.40	72.00	1	4,053	0.02%
2019/11/25	1	69.10	12	69.38	68.80	-11	3,784	-0.29%
2019/11/22	0	0.00	1	68.00	68.00	-1	3,686	-0.03%
2019/11/21	0	0.00	1	66.70	66.70	-1	3,627	-0.03%
2019/11/20	1	65.90	0	0.00	65.20	1	3,592	0.03%
2019/11/19	0	0.00	1	66.90	66.50	-1	3,552	-0.03%
2019/11/18	1	66.00	1	66.30	66.30	0	3,548	0.00%
2019/11/15	0	0.00	1	66.40	66.60	-1	3,539	-0.03%
2019/11/08	3	65.17	0	0.00	64.90	3	3,567	0.08%
2019/11/07	0	0.00	1	65.70	65.60	-1	3,560	-0.03%
2019/11/05	4	66.63	0	0.00	66.50	4	3,557	0.11%
2019/11/04	1	66.90	7	67.43	67.40	-6	3,522	-0.17%
2019/10/31	2	64.40	2	64.85	65.20	0	3,503	0.00%
2019/10/25	2	64.80	1	64.70	64.30	1	3,649	0.03%
2019/10/24	1	64.00	3	64.30	64.70	-2	3,664	-0.05%
2019/10/16	1	64.80	1	64.60	64.60	0	3,945	0.00%
2019/10/15	1	62.60	0	0.00	63.50	1	3,920	0.03%
2019/10/09	0	0.00	2	61.60	61.70	-2	3,912	-0.05%
2019/10/08	1	62.40	1	62.50	62.40	0	3,911	0.00%
2019/10/02	1	62.20	0	0.00	62.40	1	3,857	0.03%
2019/10/01	1	62.10	1	62.30	62.00	0	3,890	0.00%
2019/09/27	3	63.67	1	62.70	62.70	2	3,858	0.05%
2019/09/20	1	67.50	0	0.00	68.00	1	3,998	0.03%
2019/09/19	2	68.00	4	68.25	68.20	-2	4,038	-0.05%
2019/09/17	1	66.00	0	0.00	66.00	1	3,970	0.03%
2019/09/12	0	0.00	3	66.10	65.60	-3	3,958	-0.08%
2019/09/06	0	0.00	1	66.00	66.10	-1	3,880	-0.03%
2019/09/03	0	0.00	1	64.90	64.50	-1	3,948	-0.03%
2019/08/30	0	0.00	5	63.60	64.00	-5	3,876	-0.13%
2019/08/29	0	0.00	1	62.70	62.70	-1	3,871	-0.03%
2019/08/28	0	0.00	1	63.30	63.40	-1	3,887	-0.03%
2019/08/27	1	63.10	0	0.00	63.30	1	3,890	0.03%
2019/08/19	2	62.25	12	62.10	62.20	-10	4,223	-0.24%
2019/08/16	0	0.00	11	62.10	62.70	-11	4,230	-0.26%
2019/08/15	11	60.50	0	0.00	60.90	11	4,243	0.26%
2019/08/02	0	0.00	1	62.10	64.00	-1	4,565	-0.02%
2019/07/30	1	63.80	0	0.00	63.50	1	4,487	0.02%
2019/07/25	0	0.00	1	65.40	64.40	-1	4,793	-0.02%
2019/07/23	12	64.50	28	64.50	64.50	-16	4,776	-0.33%
2019/07/19	0	0.00	2	62.70	62.00	-2	4,718	-0.04%
2019/07/17	16	62.04	0	0.00	61.40	16	4,725	0.34%
2019/07/16	11	62.70	0	0.00	62.70	11	4,712	0.23%
2019/07/03	1	63.80	0	0.00	64.60	1	5,088	0.02%
2019/07/01	1	66.00	22	66.70	66.90	-21	5,027	-0.42%
2019/06/27	0	0.00	3	66.33	66.00	-3	4,979	-0.06%
2019/06/10	0	0.00	1	60.80	59.80	-1	5,145	-0.02%
2019/06/06	1	58.60	0	0.00	58.20	1	5,167	0.02%
2019/06/03	1	59.80	0	0.00	59.70	1	5,298	0.02%
2019/05/29	0	0.00	10	59.10	57.50	-10	5,375	-0.19%
2019/05/28	2	60.00	0	0.00	59.30	2	5,379	0.04%
2019/05/22	0	0.00	1	61.00	60.70	-1	5,571	-0.02%
2019/05/21	1	59.30	0	0.00	60.00	1	5,621	0.02%
2019/05/17	3	62.60	0	0.00	63.00	3	5,733	0.05%
2019/05/14	3	63.60	0	0.00	64.00	3	6,218	0.05%
2019/05/13	0	0.00	3	64.80	64.50	-3	6,279	-0.05%
2019/05/07	1	65.30	0	0.00	66.20	1	6,688	0.01%
2019/05/03	5	65.00	10	65.10	65.00	-5	6,627	-0.08%
2019/05/02	11	66.50	0	0.00	65.70	11	6,505	0.17%
2019/04/29	11	67.90	0	0.00	67.90	11	6,402	0.17%
2019/04/26	2	68.10	10	69.22	68.00	-8	6,423	-0.12%
2019/04/25	10	70.05	1	70.00	70.20	9	6,353	0.14%
2019/04/23	1	70.10	2	69.35	69.10	-1	6,506	-0.02%
2019/04/22	0	0.00	1	69.00	68.90	-1	6,531	-0.02%
2019/04/19	14	71.11	2	70.30	69.20	12	6,573	0.18%
2019/04/18	1	68.90	2	69.75	69.20	-1	6,541	-0.02%
2019/04/16	0	0.00	1	68.10	68.00	-1	6,516	-0.02%
2019/04/15	1	67.70	2	67.70	67.80	-1	6,543	-0.02%
2019/04/11	0	0.00	1	67.50	67.00	-1	6,607	-0.02%
2019/04/10	0	0.00	1	67.40	67.20	-1	6,612	-0.02%
2019/04/09	5	68.12	0	0.00	67.70	5	6,621	0.08%
2019/04/03	1	68.20	0	0.00	68.80	1	6,523	0.02%
2019/04/02	0	0.00	15	67.90	68.40	-15	6,494	-0.23%
2019/04/01	15	67.30	0	0.00	67.00	15	6,446	0.23%
2019/03/29	0	0.00	1	64.80	66.50	-1	6,393	-0.02%
2019/03/28	1	65.50	3	65.30	65.20	-2	6,393	-0.03%
2019/03/26	1	67.60	0	0.00	67.90	1	6,378	0.02%
2019/03/22	3	67.90	2	68.00	68.20	1	6,318	0.02%
2019/03/21	12	66.25	1	66.30	66.50	11	6,247	0.18%
2019/03/20	1	65.60	0	0.00	65.50	1	6,264	0.02%
2019/03/18	0	0.00	3	65.00	65.40	-3	6,202	-0.05%
2019/03/15	1	66.00	0	0.00	65.80	1	6,164	0.02%
2019/03/12	1	66.00	0	0.00	66.30	1	6,251	0.02%
2019/03/11	1	65.90	0	0.00	65.50	1	6,188	0.02%
2019/03/08	1	67.20	0	0.00	66.80	1	6,157	0.02%
2019/03/05	0	0.00	1	70.10	70.20	-1	6,260	-0.02%
2019/02/27	3	69.30	0	0.00	69.30	3	6,111	0.05%
2019/02/26	0	0.00	2	68.55	68.20	-2	6,113	-0.03%
2019/02/22	2	65.30	1	65.40	65.60	1	5,926	0.02%
2019/02/21	1	67.40	0	0.00	66.10	1	5,890	0.02%
2019/02/20	3	67.13	0	0.00	66.00	3	5,869	0.05%
2019/02/19	0	0.00	1	66.90	66.90	-1	5,805	-0.02%
2019/02/18	1	67.70	1	70.00	67.40	0	5,713	0.00%
2019/02/15	1	66.00	0	0.00	65.50	1	5,557	0.02%
2019/02/14	0	0.00	2	65.45	66.10	-2	5,437	-0.04%
2019/02/13	1	62.80	0	0.00	62.70	1	5,202	0.02%
2019/02/12	0	0.00	1	65.20	63.50	-1	5,100	-0.02%
2019/02/11	1	64.00	0	0.00	65.10	1	5,035	0.02%
2019/01/30	0	0.00	1	67.00	66.60	-1	4,912	-0.02%
2019/01/28	0	0.00	2	65.20	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	61	62.89	63.00	-61	4,686	-1.30%
2019/01/21	0	0.00	1	60.40	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	2	59.15	60.00	-2	5,143	-0.04%
2019/01/16	0	0.00	1	58.80	58.50	-1	5,295	-0.02%
2019/01/15	1	58.10	0	0.00	58.00	1	5,279	0.02%
2019/01/10	3	56.73	0	0.00	56.30	3	5,053	0.06%
2019/01/09	1	57.80	0	0.00	58.00	1	5,009	0.02%
2019/01/08	0	0.00	1	57.90	57.50	-1	5,007	-0.02%
2019/01/07	21	58.51	0	0.00	58.50	21	4,998	0.42%
2019/01/04	0	0.00	10	57.40	57.40	-10	5,013	-0.20%
2019/01/03	1	59.60	2	61.80	59.60	-1	5,023	-0.02%
2019/01/02	5	63.00	6	62.75	63.00	-1	5,061	-0.02%
2018/12/27	1	62.00	0	0.00	60.70	1	5,078	0.02%
2018/12/26	31	60.90	0	0.00	60.30	31	5,124	0.60%
2018/12/24	11	62.80	0	0.00	62.10	11	5,128	0.21%
2018/12/21	10	63.30	0	0.00	62.50	10	5,234	0.19%
2018/12/20	2	62.45	0	0.00	62.50	2	5,219	0.04%
2018/12/19	11	64.63	13	65.61	64.00	-2	5,204	-0.04%
2018/12/18	5	62.70	5	63.90	63.70	0	5,148	0.00%
2018/12/17	1	62.40	0	0.00	62.60	1	5,206	0.02%
2018/12/13	1	61.00	1	63.50	61.30	0	5,236	0.00%
2018/12/07	1	58.60	0	0.00	58.10	1	5,459	0.02%
2018/12/06	2	59.00	0	0.00	58.10	2	5,453	0.04%
2018/12/05	1	62.70	0	0.00	62.80	1	5,449	0.02%
2018/12/03	0	0.00	1	68.00	69.00	-1	5,532	-0.02%
2018/11/29	1	65.90	0	0.00	64.40	1	5,512	0.02%
2018/11/28	0	0.00	1	65.10	64.80	-1	5,469	-0.02%
2018/11/15	0	0.00	2	62.40	62.30	-2	5,751	-0.03%
2018/11/05	0	0.00	2	60.20	61.90	-2	5,828	-0.03%
2018/11/02	0	0.00	5	60.16	60.90	-5	5,955	-0.08%
2018/11/01	3	58.97	0	0.00	59.30	3	6,096	0.05%
2018/10/31	0	0.00	2	57.30	57.00	-2	6,033	-0.03%
2018/10/25	2	50.43	0	0.00	49.50	2	5,769	0.03%
2018/10/22	5	58.30	1	58.40	58.40	4	5,632	0.07%
2018/10/19	0	0.00	3	59.90	59.70	-3	5,642	-0.05%
2018/10/18	3	57.80	0	0.00	57.20	3	5,681	0.05%
2018/10/17	0	0.00	1	60.30	59.80	-1	5,735	-0.02%
2018/10/16	2	56.85	0	0.00	55.70	2	5,704	0.04%
2018/10/15	0	0.00	1	56.90	57.30	-1	5,687	-0.02%
2018/09/28	0	0.00	1	68.00	68.00	-1	5,512	-0.02%
2018/09/27	0	0.00	1	67.20	68.20	-1	5,478	-0.02%
2018/09/21	2	70.00	1	70.10	70.30	1	5,532	0.02%
2018/09/11	1	65.40	0	0.00	64.70	1	5,282	0.02%
2018/09/10	1	66.20	0	0.00	64.70	1	5,271	0.02%
2018/09/07	1	70.00	1	70.70	69.70	0	5,265	0.00%
2018/09/06	1	69.80	1	70.80	70.10	0	5,357	0.00%
2018/09/05	0	0.00	1	73.50	72.40	-1	5,544	-0.02%
2018/09/04	1	74.20	0	0.00	74.00	1	5,571	0.02%
2018/08/31	1	74.50	0	0.00	74.50	1	5,622	0.02%
2018/08/29	0	0.00	1	74.10	75.50	-1	5,472	-0.02%
2018/08/27	0	0.00	2	71.85	74.00	-2	5,327	-0.04%
2018/08/24	3	71.07	1	71.50	70.80	2	5,337	0.04%
2018/08/23	1	73.10	2	73.70	73.90	-1	5,325	-0.02%
2018/08/22	2	74.05	0	0.00	74.10	2	5,362	0.04%
2018/08/21	1	75.00	2	74.40	76.20	-1	5,358	-0.02%
2018/08/20	2	74.60	0	0.00	73.00	2	5,379	0.04%
2018/08/17	1	75.30	1	76.00	75.10	0	5,358	0.00%
2018/08/16	3	75.13	2	75.10	75.00	1	5,361	0.02%
2018/08/15	0	0.00	0.2	74.10	74.10	-0.2	5,321	0.00%
2018/08/14	0	0.00	0.2	76.70	76.70	-0.2	5,289	0.00%
2018/08/13	2	77.05	1	78.20	76.90	1	5,262	0.02%
2018/08/10	1	82.30	0	0.00	82.30	1	5,200	0.02%
2018/08/09	10	80.70	10	82.70	81.50	0	5,075	0.00%
2018/08/08	1	78.90	1	79.40	83.10	0	4,918	0.00%
2018/08/07	4	77.58	4	77.15	76.50	0	4,710	0.00%
2018/08/06	102	79.03	102	75.59	75.40	0	4,659	0.00%	大買/大賣/
2018/08/03	1	76.50	2	76.85	77.00	-1	4,591	-0.02%
2018/08/02	2	76.30	0	0.00	73.70	2	4,537	0.04%
2018/08/01	1	77.40	1	79.20	77.60	0	4,507	0.00%
2018/07/31	0	0.00	1	77.90	78.00	-1	4,434	-0.02%
2018/07/30	6	76.38	8	76.05	77.20	-2	4,391	-0.05%
2018/07/27	2	74.65	1	74.80	75.00	1	4,377	0.02%
2018/07/26	3	75.17	4	75.73	76.10	-1	4,377	-0.02%
2018/07/25	1	76.50	3	76.23	76.50	-2	4,318	-0.05%
2018/07/24	4	73.30	5	72.36	73.70	-1	4,246	-0.02%
2018/07/23	2	69.90	6	70.88	70.10	-4	4,160	-0.10%
2018/07/19	1	70.90	4	70.88	70.90	-3	4,112	-0.07%
2018/07/18	2	71.50	1	71.50	69.00	1	4,088	0.02%
2018/07/16	1	69.40	2	69.60	69.50	-1	4,021	-0.02%
2018/07/10	0	0.00	2	68.40	68.30	-2	3,965	-0.05%
2018/07/06	0	0.00	1	65.30	64.50	-1	3,900	-0.03%
2018/07/04	1	69.00	0	0.00	69.00	1	3,883	0.03%
2018/06/28	0	0.00	1	68.50	68.20	-1	3,921	-0.03%
2018/06/22	0	0.00	1	68.90	68.50	-1	4,093	-0.02%
2018/06/20	1	64.80	1	65.50	66.70	0	4,031	0.00%
2018/06/19	2	66.05	2	67.40	66.00	0	3,962	0.00%
2018/06/14	1	69.80	0	0.00	70.00	1	3,758	0.03%
2018/06/13	4	71.15	0	0.00	70.40	4	3,608	0.11%
2018/06/11	0	0.00	2	71.15	69.70	-2	3,296	-0.06%
2018/06/08	0	0.00	1	66.50	66.60	-1	3,177	-0.03%
2018/06/07	0	0.00	2	65.95	66.80	-2	3,177	-0.06%
2018/06/06	1	65.80	1	65.40	65.70	0	3,178	0.00%
2018/06/05	1	64.20	0	0.00	65.00	1	3,172	0.03%
2018/06/04	1	64.50	1	64.60	64.90	0	3,194	0.00%
2018/06/01	1	65.00	0	0.00	65.10	1	3,180	0.03%
2018/05/31	0	0.00	2	65.80	65.60	-2	3,125	-0.06%
2018/05/29	2	65.00	4	66.10	66.00	-2	3,012	-0.07%
2018/05/23	1	63.30	0	0.00	62.00	1	2,982	0.03%
2018/05/22	0	0.00	1	64.00	63.50	-1	2,973	-0.03%
2018/05/09	0	0.00	1	61.70	61.80	-1	3,239	-0.03%
2018/05/08	0	0.00	1	60.50	60.40	-1	3,295	-0.03%
2018/04/27	0	0.00	0.6	60.30	60.30	-0.6	3,345	-0.02%
2018/04/25	1	59.40	0	0.00	60.90	1	3,416	0.03%
2018/04/20	3	62.87	0	0.00	62.80	3	3,776	0.08%
2018/04/13	1	63.80	0	0.00	63.40	1	3,719	0.03%
2018/04/12	0	0.00	2	64.00	64.00	-2	3,727	-0.05%
2018/04/11	2	63.90	3	64.00	64.00	-1	3,777	-0.03%
2018/04/10	0	0.00	2	64.50	64.30	-2	3,801	-0.05%
2018/03/31	5	67.22	2	68.00	67.00	3	3,746	0.08%
2018/03/30	10	65.62	7	66.81	66.90	3	3,619	0.08%
2018/03/28	11	64.38	6	64.30	64.10	5	3,421	0.15%
2018/03/27	0	0.00	1	65.00	64.70	-1	3,391	-0.03%
2018/03/23	1	62.00	0	0.00	62.00	1	3,321	0.03%
2018/03/12	0	0.00	10	64.50	64.10	-10	3,642	-0.27%
2018/02/22	0	0.00	1	63.00	63.00	-1	4,199	-0.02%
2018/02/21	10	63.60	0	0.00	63.80	10	4,397	0.23%
2018/02/09	1	63.10	7	60.97	64.10	-6	4,425	-0.14%
2018/02/08	0	0.00	10	62.50	61.60	-10	4,361	-0.23%
2018/02/07	12	61.03	2	61.80	59.70	10	4,347	0.23%
2018/02/05	1	62.80	0	0.00	63.50	1	4,307	0.02%
2018/02/02	1	65.00	1	65.70	65.00	0	4,326	0.00%
2018/02/01	1	65.10	0	0.00	64.60	1	4,342	0.02%
2018/01/31	1	66.00	0	0.00	65.80	1	4,468	0.02%
2018/01/19	3	69.03	3.7	68.26	68.10	-0.7	4,250	-0.02%
2018/01/17	5	68.00	3	68.00	68.00	2	4,085	0.05%
2018/01/16	0	0.00	0	64.20	64.30	0	3,856	0.00%
2018/01/05	1	66.30	0	0.00	64.80	1	3,703	0.03%
2018/01/02	3	65.20	0	0.00	63.00	3	3,575	0.08%