世界 (5347)-元大-天母券商分點個股進出

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
83.0
漲跌
▼0.3
漲幅
-0.36%
成交量
5,678張
產業
上櫃半導體類股
1075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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	4	83.25	1	84.00	83.00	3	12,848	0.02%
2024/04/25	2	84.30	1	83.30	83.30	1	13,003	0.01%
2024/04/24	6	85.25	8	84.26	85.40	-2	13,050	-0.02%
2024/04/23	7	82.21	3	82.30	82.30	4	12,963	0.03%
2024/04/22	5	80.36	3	80.40	81.20	2	12,978	0.02%
2024/04/19	29.2	81.88	2	83.45	81.20	27.2	12,842	0.21%
2024/04/18	13	83.85	22	85.53	86.30	-9	12,613	-0.07%
2024/04/17	3	83.90	5	84.32	84.70	-2	12,497	-0.02%
2024/04/16	18	82.61	13	83.44	83.10	5	12,400	0.04%
2024/04/15	30.1	85.03	7	85.76	84.90	23.1	12,279	0.19%
2024/04/12	4	88.30	1	88.50	87.70	3	12,146	0.02%
2024/04/11	3	87.70	4	87.20	88.00	-1	12,086	-0.01%
2024/04/10	8.1	87.59	4	86.93	86.90	4.1	11,971	0.03%
2024/04/09	5	87.38	6.3	87.44	87.10	-1.3	11,937	-0.01%
2024/04/08	2.3	85.25	2	85.95	86.10	0.3	11,879	0.00%
2024/04/03	2.1	84.30	3	85.13	85.00	-1	11,878	-0.01%
2024/04/02	7	84.99	2	85.55	84.80	5	11,948	0.04%
2024/04/01	16.1	84.98	3	85.03	84.60	13.1	12,193	0.11%
2024/03/29	8.2	84.10	1.6	85.98	85.50	6.6	12,083	0.06%
2024/03/28	22	85.76	19	85.03	84.80	3	11,766	0.03%
2024/03/27	3	86.20	3	85.70	86.20	0	11,713	0.00%
2024/03/26	29.3	84.33	6	85.53	85.10	23.3	11,645	0.20%
2024/03/25	19.5	86.69	9	86.34	86.30	10.5	11,427	0.09%
2024/03/22	12.1	87.98	6	87.77	87.90	6.1	11,365	0.05%
2024/03/21	9	90.24	16	89.84	89.80	-7	10,946	-0.06%
2024/03/20	66	89.67	22	90.51	89.70	44	10,714	0.41%
2024/03/19	9	88.30	70.8	89.21	90.80	-61.8	10,121	-0.61%
2024/03/18	21	85.22	16	85.28	84.80	5	9,386	0.05%
2024/03/15	9	83.49	22	84.15	83.90	-13	9,116	-0.14%
2024/03/14	9	82.62	5.3	82.22	82.40	3.7	8,838	0.04%
2024/03/13	33	84.30	53	83.75	82.70	-20	8,627	-0.23%
2024/03/12	21	80.89	77.1	77.91	81.20	-56.1	7,739	-0.73%
2024/03/11	6	73.70	2	73.50	73.90	4	7,115	0.06%
2024/03/08	25	74.21	43	75.58	74.20	-18	7,449	-0.24%
2024/03/07	1	73.00	5	73.32	73.10	-4	7,395	-0.05%
2024/03/06	3	72.47	0	0.00	72.80	3	7,738	0.04%
2024/03/05	8	72.80	0	0.00	72.60	8	8,252	0.10%
2024/03/04	2	73.50	0.2	73.30	73.50	1.8	8,703	0.02%
2024/03/01	3	73.03	4.5	72.90	72.60	-1.5	9,179	-0.02%
2024/02/29	10	71.79	3.8	71.72	72.20	6.2	9,902	0.06%
2024/02/27	5.5	72.60	6	73.07	72.00	-0.5	10,878	0.00%
2024/02/26	1	72.80	6	72.65	72.20	-5	11,785	-0.04%
2024/02/23	2	73.00	2	73.75	72.90	0	12,337	0.00%
2024/02/22	1	74.00	5	73.84	73.80	-4	12,910	-0.03%
2024/02/21	1	73.70	0	0.00	73.50	1	13,364	0.01%
2024/02/20	17	74.88	5	74.84	74.30	12	13,533	0.09%
2024/02/19	9	75.11	1	74.90	75.30	8	13,646	0.06%
2024/02/16	1	74.00	0	0.00	74.80	1	13,746	0.01%
2024/02/15	3.1	73.43	4	73.50	73.90	-0.9	13,852	-0.01%
2024/02/05	8	72.50	10	73.08	73.50	-2	13,811	-0.01%
2024/02/02	5	72.70	1.6	73.61	72.60	3.4	13,767	0.02%
2024/02/01	11	72.68	0	0.00	72.50	11	14,010	0.08%
2024/01/31	8	73.26	8	73.58	73.50	0	14,280	0.00%
2024/01/30	3	73.40	3	73.70	73.10	0	14,228	0.00%
2024/01/29	3	73.83	2	74.60	74.70	1	14,265	0.01%
2024/01/26	16.6	75.30	4	74.80	74.80	12.6	14,319	0.09%
2024/01/25	2	75.65	2	75.30	76.30	0	14,328	0.00%
2024/01/24	2	74.45	4	74.68	75.00	-2	14,305	-0.01%
2024/01/23	3	74.27	6	74.67	74.90	-3	14,351	-0.02%
2024/01/22	5	74.66	4	74.96	73.50	1	14,345	0.01%
2024/01/19	8	74.56	8.5	74.85	74.40	-0.5	14,281	0.00%
2024/01/18	4	73.35	6	72.82	72.70	-2	14,140	-0.01%
2024/01/17	8.2	73.68	1	73.70	73.90	7.2	14,076	0.05%
2024/01/16	6.1	76.21	4	76.53	76.00	2.1	13,957	0.01%
2024/01/15	2	77.85	31	77.90	77.80	-29	13,883	-0.21%
2024/01/12	8	78.05	20	77.75	77.50	-12	13,946	-0.09%
2024/01/09	6	78.33	6	78.57	78.60	0	14,064	0.00%
2024/01/08	4.1	78.82	0	0.00	78.10	4.1	14,142	0.03%
2024/01/05	4.1	78.85	6.5	79.09	78.60	-2.4	14,333	-0.02%
2024/01/04	0	0.00	0.1	78.60	78.50	-0.1	14,439	0.00%
2024/01/03	4	78.15	0.5	78.30	78.30	3.5	14,488	0.02%
2024/01/02	32.5	79.96	1	82.00	79.70	31.5	14,447	0.22%
2023/12/29	13	81.20	2	81.40	81.50	11	14,443	0.08%
2023/12/28	7	81.01	30.5	81.09	81.10	-23.5	14,403	-0.16%
2023/12/27	74	80.65	19.3	80.23	81.00	54.7	14,295	0.38%
2023/12/26	0	0.00	2	78.50	78.50	-2	14,049	-0.01%
2023/12/22	5	77.84	0.4	78.10	78.20	4.6	14,148	0.03%
2023/12/21	1.1	77.70	0	0.00	77.40	1.1	14,130	0.01%
2023/12/20	3.3	77.89	33	77.90	78.20	-29.7	14,140	-0.21%
2023/12/19	34.7	76.94	0	0.00	77.20	34.7	14,108	0.25%
2023/12/18	3	78.60	0	0.00	78.90	3	13,998	0.02%
2023/12/15	2	79.80	2	80.00	79.80	0	13,984	0.00%
2023/12/14	5	79.88	2	79.60	80.00	3	13,921	0.02%
2023/12/13	3	79.60	4	79.48	79.40	-1	13,861	-0.01%
2023/12/12	6.5	79.15	0	0.00	79.60	6.5	13,775	0.05%
2023/12/11	4.8	78.81	21	78.66	78.60	-16.2	13,729	-0.12%
2023/12/08	4	78.45	3	78.87	78.70	1	13,717	0.01%
2023/12/07	15.5	77.93	3	78.63	77.70	12.5	13,677	0.09%
2023/12/06	11	78.35	10	77.84	77.50	1	13,573	0.01%
2023/12/05	28	78.27	5	80.50	77.80	23	13,430	0.17%
2023/12/04	6	80.90	68	81.16	80.90	-62	13,054	-0.47%
2023/12/01	12.7	78.58	1	79.39	78.90	11.7	12,759	0.09%
2023/11/30	31	79.92	35	80.62	79.80	-4	12,367	-0.03%
2023/11/29	42.3	79.78	24	80.82	79.50	18.3	11,940	0.15%
2023/11/28	29.4	80.11	0	0.00	79.10	29.4	11,527	0.26%
2023/11/27	131	80.83	9	81.21	79.70	122	11,025	1.11%	大買/鉅額交易
2023/11/24	19	86.64	45	86.61	85.50	-26	10,300	-0.25%
2023/11/23	26	85.01	35	83.71	83.40	-9	9,265	-0.10%
2023/11/22	2	81.35	22	80.95	81.10	-20	8,342	-0.24%
2023/11/21	20	79.86	44	80.13	78.70	-24	7,853	-0.30%
2023/11/20	12	77.17	38.3	77.71	78.00	-26.3	7,333	-0.36%
2023/11/17	1	73.10	6	73.05	73.80	-5	6,902	-0.07%
2023/11/16	0	0.00	1.1	72.26	72.90	-1.1	6,770	-0.02%
2023/11/15	2	71.40	0	0.00	71.60	2	6,740	0.03%
2023/11/14	0.1	69.90	5	70.08	71.20	-4.9	6,718	-0.07%
2023/11/13	7	68.79	11	68.82	68.90	-4	6,563	-0.06%
2023/11/10	2	67.70	1	67.90	68.10	1	6,522	0.02%
2023/11/09	9	68.13	6	68.02	67.50	3	6,437	0.05%
2023/11/08	10	69.32	6	69.75	69.70	4	6,160	0.07%
2023/11/07	2	72.85	0	0.00	72.70	2	5,856	0.03%
2023/11/06	0	0.00	6	73.20	73.10	-6	5,914	-0.10%
2023/11/03	4	71.78	0	0.00	72.20	4	5,838	0.07%
2023/11/02	3	72.67	1	72.60	72.90	2	5,827	0.03%
2023/11/01	0.2	71.30	3	71.43	71.60	-2.8	5,822	-0.05%
2023/10/30	6	71.35	0	0.00	70.40	6	5,916	0.10%
2023/10/27	3	71.67	4	72.35	71.80	-1	5,922	-0.02%
2023/10/26	3	72.07	2	72.40	71.30	1	5,970	0.02%
2023/10/25	0	0.00	4	73.83	74.40	-4	5,918	-0.07%
2023/10/24	4.3	72.98	2	74.25	72.80	2.3	5,896	0.04%
2023/10/23	2	73.65	0	0.00	73.00	2	5,894	0.03%
2023/10/20	3	73.70	2.2	73.77	73.60	0.8	5,910	0.01%
2023/10/19	3	73.83	3	73.80	74.50	0	5,914	0.00%
2023/10/18	4.1	74.14	2	74.65	74.00	2.1	5,959	0.04%
2023/10/17	6	74.95	26	74.98	74.50	-20	5,934	-0.34%
2023/10/16	25	72.96	0	0.00	72.70	25	5,903	0.42%
2023/10/13	1	76.30	2	76.20	75.40	-1	5,828	-0.02%
2023/10/12	0	0.00	6	71.60	74.20	-6	5,629	-0.11%
2023/10/11	1.3	70.96	1	71.50	70.80	0.3	5,533	0.00%
2023/10/06	5	71.02	0	0.00	70.70	5	5,485	0.09%
2023/10/05	1.2	71.88	9.1	71.90	71.90	-8	5,494	-0.14%
2023/10/04	8	68.40	7	68.44	70.00	1	5,403	0.02%
2023/10/03	1	69.00	2	69.10	69.10	-1	5,410	-0.02%
2023/10/02	0.1	69.10	0	0.00	69.10	0.1	5,492	0.00%
2023/09/28	0	0.00	4	68.28	68.00	-4	5,533	-0.07%
2023/09/27	0	0.00	1	67.90	67.80	-1	5,594	-0.02%
2023/09/26	2	68.60	0	0.00	68.00	2	5,588	0.04%
2023/09/25	7	69.60	0	0.00	69.50	7	5,608	0.13%
2023/09/22	1	68.60	0	0.00	69.00	1	5,638	0.02%
2023/09/21	8	69.78	6	69.63	69.60	2	5,642	0.04%
2023/09/20	2.5	70.10	0	0.00	69.30	2.5	5,655	0.04%
2023/09/19	1	70.70	0	0.00	70.40	1	5,661	0.02%
2023/09/15	2	71.80	0	0.00	72.00	2	5,699	0.04%
2023/09/14	0	0.00	3	72.10	71.80	-3	5,719	-0.05%
2023/09/13	18	71.51	8	71.29	71.40	10	5,692	0.18%
2023/09/12	0	0.00	5	70.06	71.30	-5	5,705	-0.09%
2023/09/11	3	68.70	0	0.00	68.90	3	5,652	0.05%
2023/09/08	3	69.33	3	69.00	69.20	0	5,650	0.00%
2023/09/07	7	70.49	2	70.20	69.90	5	5,671	0.09%
2023/09/05	2	70.10	1	70.20	70.50	1	5,616	0.02%
2023/09/04	8	71.19	6.1	71.24	70.80	1.9	5,597	0.03%
2023/09/01	8	69.78	10	69.68	69.60	-2	5,535	-0.04%
2023/08/31	1	68.60	0	0.00	68.30	1	5,478	0.02%
2023/08/30	0	0.00	1	69.50	69.20	-1	5,435	-0.02%
2023/08/29	2	68.35	1	68.50	68.50	1	5,443	0.02%
2023/08/28	1	68.10	5	69.40	68.30	-4	5,436	-0.07%
2023/08/25	7	67.64	0	0.00	67.80	7	5,384	0.13%
2023/08/24	3	68.87	2	69.00	68.80	1	5,302	0.02%
2023/08/23	2.1	68.59	0	0.00	68.40	2.1	5,261	0.04%
2023/08/22	4	68.65	0	0.00	68.50	4	5,304	0.08%
2023/08/21	3	69.59	4	70.10	68.70	-1	5,228	-0.02%
2023/08/18	2	71.00	0	0.00	70.40	2	5,102	0.04%
2023/08/17	2	71.20	0	0.00	71.30	2	4,993	0.04%
2023/08/16	1	71.30	1	71.50	71.20	0	4,970	0.00%
2023/08/11	0	73.70	0	0.00	72.60	0	4,947	0.00%
2023/08/10	1	73.40	2	73.35	74.00	-1	4,956	-0.02%
2023/08/09	0	0.00	1	74.80	74.30	-1	4,846	-0.02%
2023/08/08	3	74.60	0	0.00	74.60	3	4,848	0.06%
2023/08/07	0.4	75.51	1	76.60	75.80	-0.6	4,785	-0.01%
2023/08/02	5	76.52	6	76.08	75.70	-1	4,685	-0.02%
2023/08/01	4	78.60	2	78.50	78.40	2	4,539	0.04%
2023/07/31	2	77.25	1	77.10	77.30	1	4,481	0.02%
2023/07/28	1	77.30	0	0.00	77.20	1	4,496	0.02%
2023/07/26	1	76.12	0	0.00	75.60	1	4,515	0.02%
2023/07/25	3	76.80	0	0.00	77.00	3	4,505	0.07%
2023/07/24	1	77.10	1	77.60	77.60	0	4,472	0.00%
2023/07/21	2	77.96	0	0.00	78.00	2	4,464	0.05%
2023/07/20	0	0.00	3	80.37	80.20	-3	4,399	-0.07%
2023/07/19	4	81.55	4	80.40	80.00	0	4,371	0.00%
2023/07/18	0	0.00	1	81.50	80.80	-1	4,387	-0.02%
2023/07/17	2	81.50	1	80.90	81.30	1	4,426	0.02%
2023/07/14	3	81.40	1	81.70	80.80	2	4,500	0.04%
2023/07/13	1	79.11	9	79.72	79.70	-8	4,465	-0.18%
2023/07/12	1	79.80	0	0.00	80.00	1	4,442	0.02%
2023/07/11	1	80.60	0	0.00	81.60	1	4,422	0.02%
2023/07/10	2	80.15	1	81.40	80.00	1	4,428	0.02%
2023/07/07	3	81.20	0	0.00	80.50	3	4,407	0.07%
2023/07/06	4	82.38	0	0.00	83.50	4	4,317	0.09%
2023/07/05	21	84.28	0	0.00	83.70	21	4,229	0.50%
2023/07/04	5	87.82	0	0.00	88.30	5	4,126	0.12%
2023/07/03	9	88.62	0	0.00	87.70	9	4,090	0.22%
2023/06/30	0	0.00	24	87.55	88.00	-24	4,064	-0.59%
2023/06/29	0	0.00	0	86.40	86.10	0	4,041	0.00%
2023/06/28	4	87.59	5	86.64	86.20	-1	4,087	-0.02%
2023/06/27	3	86.90	3	87.80	87.00	0	4,096	0.00%
2023/06/26	2	87.06	1	88.59	87.00	1	4,165	0.02%
2023/06/21	4	88.73	1	89.50	88.20	3	4,186	0.07%
2023/06/20	1	88.50	6	88.20	88.10	-5	4,293	-0.12%
2023/06/19	5	89.74	0	0.00	89.30	5	4,273	0.12%
2023/06/16	28	91.97	2	93.00	90.30	26	4,285	0.61%
2023/06/15	1	92.80	0	0.00	92.90	1	4,260	0.02%
2023/06/14	6	93.15	1	93.10	92.90	5	4,374	0.11%
2023/06/12	1	93.00	1	94.20	93.00	0	4,330	0.00%
2023/06/08	6	94.15	1	93.60	93.00	5	4,341	0.12%
2023/06/07	0	0.00	27	94.13	94.80	-27	4,381	-0.62%
2023/06/06	6	91.50	2.1	91.71	91.30	3.9	4,377	0.09%
2023/06/05	1	92.60	0	0.00	92.70	1	4,373	0.02%
2023/06/02	12	91.90	1	91.90	91.90	11	4,363	0.25%
2023/05/31	1	93.20	0	0.00	92.90	1	4,405	0.02%
2023/05/30	1	93.20	2	93.55	93.80	-1	4,393	-0.02%
2023/05/29	4	94.80	3.8	94.75	94.10	0.2	4,419	0.00%
2023/05/26	6.1	93.19	6.2	92.92	92.80	-0.1	4,503	0.00%
2023/05/18	1	91.00	1	91.20	90.80	0	4,914	0.00%
2023/05/17	1	89.90	0	0.00	90.20	1	5,066	0.02%
2023/05/15	0	0.00	5	89.90	90.00	-5	5,183	-0.10%
2023/05/11	0	0.00	1	89.50	90.00	-1	5,359	-0.02%
2023/05/09	2	89.40	0	0.00	90.00	2	5,507	0.04%
2023/05/08	0	0.00	1	89.70	89.80	-1	5,594	-0.02%
2023/05/05	5	90.00	5	90.00	89.70	0	5,685	0.00%
2023/05/04	8	88.29	11	88.74	89.30	-3	5,810	-0.05%
2023/05/02	1	87.10	0	0.00	87.50	1	6,204	0.02%
2023/04/28	2	86.75	0	0.00	86.70	2	6,490	0.03%
2023/04/26	4	85.80	1	85.60	85.50	3	6,624	0.05%
2023/04/25	2.2	87.56	1	87.50	87.00	1.2	6,709	0.02%
2023/04/24	2	89.20	0	0.00	88.90	2	6,824	0.03%
2023/04/20	2	90.70	4	90.68	90.30	-2	6,978	-0.03%
2023/04/19	1	91.80	0	91.50	90.90	1	7,214	0.01%
2023/04/18	6.1	93.85	0	0.00	92.10	6.1	7,596	0.08%
2023/04/17	8	93.80	0	0.00	93.80	8	7,735	0.10%
2023/04/14	0	0.00	9	95.00	94.60	-9	7,735	-0.12%
2023/04/13	8	94.10	0	0.00	94.00	8	7,704	0.10%
2023/04/12	6	94.20	0	0.00	94.30	6	7,684	0.08%
2023/04/10	1	94.70	10	95.03	94.60	-9	7,762	-0.12%
2023/03/31	3	97.10	0	0.00	96.90	3	7,782	0.04%
2023/03/30	0	0.00	5	96.52	97.50	-5	7,815	-0.06%
2023/03/29	11	96.34	0.1	96.80	96.00	10.9	7,814	0.14%
2023/03/28	1	98.20	0	0.00	98.90	1	7,825	0.01%
2023/03/27	1	99.00	4	99.28	99.00	-3	7,922	-0.04%
2023/03/24	11	98.93	15	98.27	98.50	-4	7,889	-0.05%
2023/03/23	0	0.00	1	97.50	98.00	-1	7,842	-0.01%
2023/03/22	1	95.10	0	0.00	94.20	1	7,774	0.01%
2023/03/21	0	0.00	27	94.33	93.70	-27	7,849	-0.34%
2023/03/20	0	0.00	2	95.10	94.60	-2	7,920	-0.03%
2023/03/17	0.1	95.60	28	94.81	95.90	-27.9	7,928	-0.35%
2023/03/16	0	0.00	11	91.90	91.80	-11	7,841	-0.14%
2023/03/14	0	0.00	4	91.70	91.00	-4	7,937	-0.05%
2023/03/13	3	91.30	0	0.00	92.50	3	7,947	0.04%
2023/03/10	3	91.77	3	92.17	91.70	0	7,997	0.00%
2023/03/09	3	94.60	5	93.80	93.90	-2	8,118	-0.02%
2023/03/06	2	92.80	28	93.81	94.30	-26	8,136	-0.32%
2023/03/03	28	92.69	6	92.52	91.60	22	8,105	0.27%
2023/03/02	1	91.90	1	92.60	92.60	0	8,090	0.00%
2023/03/01	2	90.55	5	93.04	93.40	-3	8,175	-0.04%
2023/02/24	4	93.90	4	93.90	92.50	0	8,181	0.00%
2023/02/23	5	93.38	28	93.01	93.40	-23	8,204	-0.28%
2023/02/22	39	91.06	8	91.68	91.70	31	8,356	0.37%
2023/02/21	6	95.18	11	95.10	95.00	-5	8,345	-0.06%
2023/02/20	4	93.45	12	93.50	93.50	-8	8,479	-0.09%
2023/02/17	4	91.75	5	91.92	92.40	-1	8,752	-0.01%
2023/02/16	19	92.81	5	92.46	92.70	14	8,847	0.16%
2023/02/15	12	94.51	16	93.84	92.40	-4	9,097	-0.04%
2023/02/14	2	97.40	19	97.29	97.20	-17	9,016	-0.19%
2023/02/13	29	96.48	0.1	96.00	96.80	28.9	9,109	0.32%
2023/02/10	11	97.96	40	97.90	98.70	-29	9,040	-0.32%
2023/02/09	5	95.80	9	95.13	95.50	-4	8,938	-0.04%
2023/02/08	6	96.18	4	96.48	95.70	2	8,956	0.02%
2023/02/07	10	94.46	4	94.40	95.30	6	8,863	0.07%
2023/02/06	5	94.72	0	0.00	93.60	5	9,066	0.06%
2023/02/03	9	96.16	3	96.97	96.60	6	9,038	0.07%
2023/02/02	37	97.34	9	98.32	96.80	28	9,008	0.31%
2023/02/01	15	97.54	4	98.60	97.20	11	8,912	0.12%
2023/01/31	22	97.39	13	98.35	99.70	9	8,795	0.10%
2023/01/30	0	0.00	1.2	98.99	101.00	-1.2	8,464	-0.01%
2023/01/17	2	89.45	26	90.78	92.00	-24	8,194	-0.29%
2023/01/16	2	88.90	15	89.21	89.30	-13	8,114	-0.16%
2023/01/13	43	88.97	20	89.79	88.20	23	8,124	0.28%
2023/01/12	15	89.47	10	90.17	90.00	5	8,014	0.06%
2023/01/11	7	91.40	8	92.45	92.60	-1	7,883	-0.01%
2023/01/10	17	92.41	25	92.56	91.70	-8	7,836	-0.10%
2023/01/09	23	92.90	32	91.03	93.40	-9	7,676	-0.12%
2023/01/06	10	89.94	50.2	90.32	90.80	-40.2	7,420	-0.54%
2023/01/05	4	84.12	7	84.29	84.80	-3	6,972	-0.04%
2023/01/04	2	79.50	4	80.75	80.50	-2	6,909	-0.03%
2023/01/03	0	0.00	13	79.43	80.00	-13	6,966	-0.19%
2022/12/29	13	77.12	0.2	77.00	77.80	12.8	6,994	0.18%
2022/12/28	4	79.00	0	0.00	77.80	4	7,004	0.06%
2022/12/27	0	0.00	10	82.00	81.10	-10	6,983	-0.14%
2022/12/26	10	80.00	0	0.00	80.40	10	6,977	0.14%
2022/12/22	0	0.00	3	83.70	82.90	-3	7,051	-0.04%
2022/12/21	2	82.70	0	0.00	82.00	2	7,042	0.03%
2022/12/20	5	83.98	5	83.40	81.30	0	7,064	0.00%
2022/12/19	12	85.36	0	0.00	84.60	12	7,070	0.17%
2022/12/14	4	84.40	0	0.00	83.50	4	7,154	0.06%
2022/12/13	2.1	84.94	5	86.16	83.80	-2.9	7,106	-0.04%
2022/12/08	1	82.80	2.2	83.22	82.90	-1.2	6,914	-0.02%
2022/12/07	2	83.90	3	84.20	83.30	-1	6,902	-0.01%
2022/12/06	4	85.60	1	85.50	84.80	3	6,881	0.04%
2022/12/05	10.1	86.96	8	87.74	86.50	2.1	6,886	0.03%
2022/12/02	50	86.85	8	88.00	86.80	42	6,936	0.61%
2022/12/01	2	86.40	54	86.18	87.10	-52	6,920	-0.75%
2022/11/30	18	82.29	0	0.00	82.30	18	6,787	0.27%
2022/11/29	2	82.50	4	83.55	83.30	-2	6,734	-0.03%
2022/11/28	1	83.30	0	0.00	83.50	1	6,752	0.01%
2022/11/25	5	83.90	2	83.90	83.90	3	6,770	0.04%
2022/11/24	6	84.13	4.1	84.40	84.40	1.9	6,781	0.03%
2022/11/23	31	84.73	0	0.00	83.20	31	6,779	0.46%
2022/11/22	1	83.50	0	0.00	83.50	1	6,750	0.01%
2022/11/21	1	86.50	0	0.00	83.70	1	6,762	0.01%
2022/11/18	20.1	89.65	11	88.62	88.10	9.1	6,627	0.14%
2022/11/17	1	87.60	15	90.46	90.70	-14	6,483	-0.22%
2022/11/16	9	86.46	19	86.82	87.20	-10	6,395	-0.16%
2022/11/15	20	84.94	30	84.84	85.50	-10	6,169	-0.16%
2022/11/14	3	80.73	3	80.80	80.80	0	5,930	0.00%
2022/11/11	7	79.39	14	78.98	80.90	-7	5,877	-0.12%
2022/11/10	0.1	73.70	1	73.10	74.10	-0.9	5,629	-0.02%
2022/11/09	10	70.01	11.2	70.43	73.00	-1.2	5,590	-0.02%
2022/11/08	1	68.10	13	68.78	69.10	-12	5,547	-0.22%
2022/11/07	6	66.67	0	0.00	67.50	6	5,611	0.11%
2022/11/04	6	64.82	9	64.50	65.30	-3	5,641	-0.05%
2022/11/03	3	65.40	0	0.00	65.10	3	5,632	0.05%
2022/11/02	6	65.08	0.5	65.80	66.00	5.5	5,664	0.10%
2022/11/01	3	66.93	2	67.50	68.10	1	5,487	0.02%
2022/10/26	1	62.00	0	0.00	61.90	1	6,062	0.02%
2022/10/25	3	63.27	4	64.08	62.60	-1	6,094	-0.02%
2022/10/21	0	0.00	13	64.42	63.50	-13	6,095	-0.21%
2022/10/20	3	61.77	1	61.90	62.40	2	6,036	0.03%
2022/10/19	0	0.00	5	63.96	62.70	-5	6,039	-0.08%
2022/10/18	4	62.95	1	62.80	63.00	3	6,072	0.05%
2022/10/17	10	62.27	0	0.00	63.70	10	6,099	0.16%
2022/10/14	0	0.00	2	63.20	63.50	-2	6,156	-0.03%
2022/10/13	9	61.31	18	60.62	60.30	-9	6,187	-0.15%
2022/10/12	12	60.44	0	0.00	60.30	12	6,178	0.19%
2022/10/11	6	62.95	14	63.01	61.00	-8	6,153	-0.13%
2022/10/07	11	67.74	1	67.50	66.80	10	6,176	0.16%
2022/10/06	0	0.00	9	68.38	68.80	-9	6,221	-0.14%
2022/10/05	3	68.80	11	68.71	68.50	-8	6,257	-0.13%
2022/10/04	1	67.60	3	67.03	67.30	-2	6,284	-0.03%
2022/10/03	1	64.00	1	65.70	65.10	0	6,301	0.00%
2022/09/30	13.2	64.48	3	64.00	65.00	10.2	6,420	0.16%
2022/09/29	0	0.00	10	63.50	63.50	-10	6,543	-0.15%
2022/09/28	11	64.04	0	0.00	63.30	11	6,594	0.17%
2022/09/26	2	65.05	3	65.13	64.40	-1	6,777	-0.01%
2022/09/23	0	0.00	0.4	67.80	68.00	-0.4	6,817	-0.01%
2022/09/22	12	68.31	0	0.00	68.00	12	6,930	0.17%
2022/09/21	4	69.25	0	0.00	69.80	4	6,932	0.06%
2022/09/14	1.1	73.56	0	0.00	73.80	1.1	6,947	0.02%
2022/09/12	3	75.50	1	76.00	75.00	2	6,943	0.03%
2022/09/08	4	73.70	1	73.00	74.00	3	6,996	0.04%
2022/09/07	0	0.00	5	70.58	71.80	-5	6,988	-0.07%
2022/09/06	0	0.00	3	72.90	71.80	-3	6,980	-0.04%
2022/09/05	0	0.00	1	71.50	71.50	-1	7,060	-0.01%
2022/09/01	4	72.78	0	0.00	72.50	4	7,189	0.06%
2022/08/30	1	73.10	0	0.00	73.30	1	7,145	0.01%
2022/08/29	2	72.90	0	0.00	73.20	2	7,129	0.03%
2022/08/26	0	0.00	1	76.90	76.60	-1	7,096	-0.01%
2022/08/25	2	75.05	2	75.25	75.00	0	7,080	0.00%
2022/08/24	2	75.60	2	75.30	75.20	0	7,171	0.00%
2022/08/23	1	74.40	0	0.00	74.20	1	7,223	0.01%
2022/08/22	1	74.60	1	74.10	74.10	0	7,228	0.00%
2022/08/19	0	0.00	2	75.70	75.00	-2	7,267	-0.03%
2022/08/18	3	75.77	0	0.00	76.00	3	7,292	0.04%
2022/08/16	1	77.80	0	0.00	76.20	1	7,369	0.01%
2022/08/15	3	77.80	2	78.20	78.20	1	7,379	0.01%
2022/08/12	10	76.60	5	76.50	76.60	5	7,295	0.07%
2022/08/11	1	74.20	3	73.50	73.90	-2	7,205	-0.03%
2022/08/10	1	70.50	1	70.40	70.40	0	7,157	0.00%
2022/08/09	5	71.96	1	72.00	72.00	4	7,132	0.06%
2022/08/08	0	0.00	1	75.30	73.40	-1	7,087	-0.01%
2022/08/05	10	75.41	16.2	75.11	74.90	-6.2	7,031	-0.09%
2022/08/04	1	70.80	3	71.10	73.00	-2	6,886	-0.03%
2022/08/03	6	69.50	10	69.53	69.70	-4	6,740	-0.06%
2022/08/02	3.1	68.12	0	0.00	68.20	3.1	6,575	0.05%
2022/08/01	1	71.00	1	71.00	70.70	0	6,525	0.00%
2022/07/29	1	72.20	0	0.00	72.00	1	6,510	0.02%
2022/07/28	0	0.00	1	72.60	72.10	-1	6,509	-0.02%
2022/07/26	0	0.00	1	70.80	71.00	-1	6,483	-0.02%
2022/07/25	2	73.05	5	73.28	72.80	-3	6,465	-0.05%
2022/07/22	18	75.80	15	75.63	75.20	3	6,496	0.05%
2022/07/21	0.5	74.20	0	0.00	75.90	0.5	6,501	0.01%
2022/07/20	3	75.30	4	74.98	73.50	-1	6,451	-0.02%
2022/07/19	0	0.00	1	72.40	72.90	-1	6,424	-0.02%
2022/07/18	1	72.70	1	73.00	73.00	0	6,453	0.00%
2022/07/15	4	72.30	5.8	72.80	73.10	-1.8	6,416	-0.03%
2022/07/14	8	69.90	1	69.80	70.90	7	6,348	0.11%
2022/07/13	0	0.00	2	69.90	68.90	-2	6,320	-0.03%
2022/07/12	0	0.00	6	68.05	67.90	-6	6,267	-0.10%
2022/07/11	2	71.80	0	0.00	71.30	2	6,257	0.03%
2022/07/08	6	71.43	3	71.30	71.80	3	6,256	0.05%
2022/07/07	4	69.18	4.3	69.79	69.70	-0.3	6,167	0.00%
2022/07/06	2	66.50	0	0.00	65.30	2	6,078	0.03%
2022/07/05	8	69.90	8.3	69.47	69.10	-0.3	6,028	0.00%
2022/07/04	1.5	67.17	22	66.14	67.50	-20.5	5,980	-0.34%
2022/07/01	22.2	73.61	2	77.10	73.30	20.2	5,839	0.35%
2022/06/30	2	77.75	0	0.00	76.80	2	5,892	0.03%
2022/06/29	0.3	80.59	1	81.90	79.90	-0.7	5,768	-0.01%
2022/06/28	1	83.80	0	0.00	82.80	1	5,701	0.02%
2022/06/27	0.3	85.60	0	0.00	85.00	0.3	5,706	0.00%
2022/06/24	2	84.40	1	83.80	83.10	1	5,673	0.02%
2022/06/23	3	83.60	3	84.10	83.00	0	5,631	0.00%
2022/06/22	2.8	86.50	0	0.00	83.70	2.8	5,546	0.05%
2022/06/21	2.6	89.96	0	0.00	89.40	2.6	5,431	0.05%
2022/06/20	1.6	90.64	5	89.60	89.10	-3.4	5,392	-0.06%
2022/06/17	2.1	90.36	1	90.70	90.60	1.1	5,349	0.02%
2022/06/16	0.2	93.50	0	0.00	93.00	0.2	5,242	0.00%
2022/06/15	5.7	95.92	2	95.20	95.50	3.7	5,177	0.07%
2022/06/14	1	94.00	5	96.30	96.50	-4	5,245	-0.08%
2022/06/13	15.1	96.93	0	0.00	95.60	15.1	5,217	0.29%
2022/06/10	6	102.00	3	101.50	101.50	3	5,137	0.06%
2022/06/08	3	102.50	5	102.80	103.00	-2	5,149	-0.04%
2022/06/02	3	100.83	1	102.00	101.00	2	5,241	0.04%
2022/06/01	1	103.00	0	0.00	103.50	1	5,270	0.02%
2022/05/31	0	0.00	10	106.10	107.00	-10	5,238	-0.19%
2022/05/30	1	102.00	20.1	102.70	103.50	-19.1	5,156	-0.37%
2022/05/27	5	98.70	1	98.40	98.20	4	5,112	0.08%
2022/05/26	6.3	97.87	4	98.63	97.40	2.3	5,127	0.04%
2022/05/25	4	99.63	2	99.75	101.00	2	5,078	0.04%
2022/05/24	22	101.41	1	100.50	99.80	21	5,092	0.41%
2022/05/23	1	107.00	2	107.50	106.50	-1	4,966	-0.02%
2022/05/20	0	0.00	10	108.00	107.50	-10	4,925	-0.20%
2022/05/18	3	106.33	1	109.50	107.50	2	4,905	0.04%
2022/05/17	0	0.00	1	106.50	107.00	-1	4,887	-0.02%
2022/05/16	1	106.50	4	106.00	104.50	-3	4,925	-0.06%
2022/05/13	3	103.83	6.1	103.99	104.00	-3.1	5,057	-0.06%
2022/05/12	1	100.00	0.1	101.00	101.00	0.9	5,143	0.02%
2022/05/11	1	103.00	9	102.50	102.00	-8	5,200	-0.15%
2022/05/10	2.2	98.19	3	98.00	101.00	-0.8	5,295	-0.02%
2022/05/09	22.1	100.86	3	100.23	99.50	19.1	5,337	0.36%
2022/05/06	0	0.00	1	104.50	107.50	-1	5,360	-0.02%
2022/04/29	1	105.00	5.2	105.50	105.50	-4.2	5,680	-0.07%
2022/04/28	0	0.00	5.7	101.51	103.50	-5.7	5,771	-0.10%
2022/04/27	2.5	97.90	0	98.70	98.50	2.4	5,692	0.04%
2022/04/26	2	103.25	8	102.56	102.00	-6	5,651	-0.11%
2022/04/25	0.3	101.50	0	0.00	103.00	0.3	5,679	0.01%
2022/04/22	10	105.50	9	105.50	106.00	1	5,704	0.02%
2022/04/21	0	0.00	1	108.00	109.00	-1	5,748	-0.02%
2022/04/20	2	109.00	20	109.75	109.00	-18	5,791	-0.31%
2022/04/19	7.1	109.15	1	108.00	108.00	6.1	5,852	0.10%
2022/04/18	4	109.00	4	108.25	108.00	0	5,931	0.00%
2022/04/15	20.1	108.00	0	0.00	108.00	20.1	5,999	0.33%
2022/04/14	10	112.20	0	0.00	112.00	10	6,000	0.17%
2022/04/13	0	0.00	14	114.14	114.00	-14	6,015	-0.23%
2022/04/12	2.5	112.54	1	112.50	112.50	1.4	6,048	0.02%
2022/04/11	10.3	114.00	2	115.00	114.00	8.3	6,074	0.14%
2022/04/08	0.2	116.22	0	0.00	116.50	0.2	6,153	0.00%
2022/04/07	7	118.21	6	118.00	117.00	1	6,111	0.02%
2022/04/06	13.2	115.29	10.4	118.00	118.00	2.8	6,035	0.05%
2022/04/01	1	122.00	1	120.50	122.00	0	5,870	0.00%
2022/03/31	0	0.00	1	124.50	124.50	-1	5,845	-0.02%
2022/03/30	0	0.00	1	124.00	124.00	-1	5,856	-0.02%
2022/03/29	1	121.00	0	0.00	121.00	1	5,859	0.02%
2022/03/25	0	0.00	1.6	122.50	122.00	-1.6	5,861	-0.03%
2022/03/24	1	122.00	0	0.00	122.00	1	5,851	0.02%
2022/03/23	0	125.00	0	0.00	125.00	0	5,889	0.00%
2022/03/22	0	0.00	1	123.00	123.50	-1	5,916	-0.02%
2022/03/17	1	125.00	12	121.88	123.00	-11	6,109	-0.18%
2022/03/16	10	116.00	2	116.75	115.00	8	6,054	0.13%
2022/03/15	5	117.80	4	115.88	116.50	1	6,112	0.02%
2022/03/14	2	122.75	0	0.00	123.50	2	6,127	0.03%
2022/03/10	10	125.15	7	124.79	124.00	3	6,202	0.05%
2022/03/09	0	0.00	1	123.00	122.00	-1	6,295	-0.02%
2022/03/08	1.1	120.04	0	0.00	121.00	1.1	6,490	0.02%
2022/03/07	15	122.67	0	0.00	123.50	15	6,505	0.23%
2022/03/04	7	126.50	0	0.00	127.00	7	6,506	0.11%
2022/03/02	0	0.00	14	130.50	133.50	-14	6,430	-0.22%
2022/03/01	0	0.00	1	130.00	130.00	-1	6,379	-0.02%
2022/02/25	0	125.50	0	0.00	125.50	0	6,344	0.00%
2022/02/24	6	124.50	2	124.00	125.00	4	6,354	0.06%
2022/02/22	0	126.50	2	125.75	126.50	-2	6,402	-0.03%
2022/02/21	1	126.00	0	0.00	126.50	1	6,396	0.02%
2022/02/17	2	128.00	0	0.00	129.00	2	6,487	0.03%
2022/02/16	14	129.50	0	0.00	129.50	14	6,529	0.21%
2022/02/15	1	128.50	5	128.00	127.00	-4	6,571	-0.06%
2022/02/14	2.1	124.50	1	125.50	124.00	1.1	6,467	0.02%
2022/02/10	1	130.00	0	0.00	130.50	1	6,657	0.02%
2022/02/09	1	124.50	3.6	125.94	127.50	-2.6	6,697	-0.04%
2022/02/08	4.3	123.76	0	0.00	123.50	4.3	6,783	0.06%
2022/02/07	1.3	125.12	1	126.00	123.50	0.3	6,906	0.00%
2022/01/26	5	130.30	29	131.78	130.50	-24	7,198	-0.33%
2022/01/24	2	137.75	1	137.00	137.50	1	7,934	0.01%
2022/01/21	1	136.00	0	0.00	138.00	1	8,056	0.01%
2022/01/19	1	138.50	0	0.00	138.50	1	8,317	0.01%
2022/01/17	15	140.53	13	141.92	140.50	2	8,472	0.02%
2022/01/14	4	137.63	0	0.00	139.00	4	8,543	0.05%
2022/01/13	3.3	140.67	0	0.00	139.00	3.3	8,517	0.04%
2022/01/12	14	142.00	12	143.50	142.00	2	8,556	0.02%
2022/01/11	14.1	140.57	1	140.00	139.50	13.1	8,566	0.15%
2022/01/10	4	142.63	0	0.00	143.00	4	8,543	0.05%
2022/01/07	12.4	144.49	0	0.00	142.50	12.4	8,724	0.14%
2022/01/06	1.2	145.64	0	0.00	147.00	1.2	8,756	0.01%
2022/01/05	1.2	148.37	2	150.25	148.50	-0.8	8,905	-0.01%
2022/01/04	21.2	152.33	0	0.00	150.50	21.2	8,975	0.24%
2022/01/03	10	152.80	0	0.00	151.50	10	9,042	0.11%
2021/12/30	15	159.00	0	0.00	158.00	15	9,138	0.16%
2021/12/28	1	160.00	10	159.00	160.00	-9	9,597	-0.09%
2021/12/27	0	0.00	10	158.50	157.50	-10	9,682	-0.10%
2021/12/23	21	157.31	1	157.50	155.50	20	9,998	0.20%
2021/12/17	0	0.00	0	155.00	155.50	0	10,487	0.00%
2021/12/16	1	155.00	4.1	155.38	155.50	-3.1	10,670	-0.03%
2021/12/14	3	151.50	0	150.50	152.00	3	11,065	0.03%
2021/12/13	0.1	150.00	0	0.00	150.00	0.1	11,234	0.00%
2021/12/10	1	153.50	20	155.50	153.50	-19	11,331	-0.17%
2021/12/09	33.4	153.68	290	153.03	153.50	-256.6	11,675	-2.20%	大賣/鉅額交易
2021/12/08	35	161.21	30	162.93	159.00	5	12,110	0.04%
2021/12/07	20	162.75	1	162.50	162.00	19	12,681	0.15%
2021/12/06	27	161.72	39	163.81	165.00	-12	12,952	-0.09%
2021/12/03	12.5	163.00	1	164.00	164.00	11.5	13,313	0.09%
2021/12/02	3	161.17	6	163.42	165.00	-3	13,767	-0.02%
2021/12/01	18	156.25	2	156.00	157.50	16	14,155	0.11%
2021/11/30	0	0.00	2	153.50	155.00	-2	14,518	-0.01%
2021/11/29	0	0.00	30	146.67	149.50	-30	14,783	-0.20%
2021/11/26	0.1	150.00	0	0.00	148.00	0.1	14,896	0.00%
2021/11/25	0	0.00	10	152.50	151.50	-10	14,949	-0.07%
2021/11/24	65	151.09	2	152.00	151.00	63	15,122	0.42%
2021/11/23	38	155.76	30	154.00	153.50	8	15,266	0.05%
2021/11/22	51	158.32	79	159.25	159.50	-28	15,438	-0.18%
2021/11/19	65	158.24	51	157.21	156.00	14	15,753	0.09%
2021/11/18	58	154.76	79	155.60	156.00	-21	15,866	-0.13%
2021/11/17	21	153.31	50	154.10	154.50	-29	16,082	-0.18%
2021/11/16	140	150.72	10	151.50	151.00	130	16,201	0.80%	大買/鉅額交易
2021/11/15	199	155.06	30	153.50	153.50	169	16,248	1.04%	大買/鉅額交易
2021/11/12	31	155.98	32.1	154.97	154.00	-1.1	16,476	-0.01%
2021/11/11	2	153.50	4	153.38	153.00	-2	16,472	-0.01%
2021/11/10	3.1	151.84	5	152.70	154.00	-1.9	16,671	-0.01%
2021/11/09	32	156.50	42.2	157.07	155.50	-10.2	16,820	-0.06%
2021/11/08	5	147.50	14	149.64	150.50	-9	16,970	-0.05%
2021/11/05	13.1	145.88	6	145.92	144.50	7.1	17,155	0.04%
2021/11/04	40.1	148.07	36	144.01	143.50	4.1	17,580	0.02%
2021/11/03	18.1	153.16	7.6	151.75	151.50	10.5	17,469	0.06%
2021/11/02	8.6	159.42	19.3	159.71	158.00	-10.7	17,754	-0.06%
2021/11/01	1	146.50	11.1	147.50	148.50	-10.1	17,649	-0.06%
2021/10/29	7.2	142.39	11	143.32	144.50	-3.8	17,622	-0.02%
2021/10/28	49	146.33	36	143.28	143.00	13	17,507	0.07%
2021/10/27	3	145.00	4.2	145.92	149.00	-1.2	17,344	-0.01%
2021/10/26	5	142.60	7	143.93	143.50	-2	17,224	-0.01%
2021/10/25	10	140.00	9	140.78	141.00	1	17,090	0.01%
2021/10/22	3	139.67	7.1	143.72	143.50	-4.1	17,034	-0.02%
2021/10/21	6	145.08	0	0.00	143.00	6	16,896	0.04%
2021/10/19	2	141.50	6	145.25	145.50	-4	16,704	-0.02%
2021/10/18	9	141.67	6.2	139.85	140.50	2.8	16,617	0.02%
2021/10/15	10	146.65	10	143.50	144.00	0	16,585	0.00%
2021/10/14	21.1	142.06	23.4	140.19	140.50	-2.3	16,358	-0.01%
2021/10/13	18	139.42	16	139.59	138.00	2	16,360	0.01%
2021/10/12	4	142.38	2	141.00	141.00	2	16,162	0.01%
2021/10/08	32	150.36	32.1	145.76	147.00	-0.1	16,055	0.00%
2021/10/07	34	150.01	31	150.18	150.00	3	15,897	0.02%
2021/10/06	3	147.50	6	149.50	149.00	-3	15,732	-0.02%
2021/10/05	5	139.61	3	144.17	145.50	2	15,557	0.01%
2021/10/04	1	148.00	0	0.00	144.00	1	15,271	0.01%
2021/10/01	0	0.00	3	146.17	149.00	-3	15,191	-0.02%
2021/09/30	0	0.00	2	146.00	151.50	-2	15,062	-0.01%
2021/09/29	5.1	147.20	6	145.25	144.50	-1	14,878	-0.01%
2021/09/28	0	0.00	7	152.93	155.50	-7	14,638	-0.05%
2021/09/27	0.2	155.50	0	0.00	154.50	0.2	14,562	0.00%
2021/09/24	11	154.50	9	156.83	157.50	2	14,499	0.01%
2021/09/23	3	155.00	2	153.50	152.00	1	14,371	0.01%
2021/09/22	7	154.57	4	153.75	154.00	3	14,150	0.02%
2021/09/17	1	161.50	1.1	161.41	162.00	-0.1	13,947	0.00%
2021/09/16	14	156.61	1.2	156.83	157.00	12.8	13,727	0.09%
2021/09/15	6	157.75	5	158.60	158.50	1	13,534	0.01%
2021/09/14	22	161.89	14	160.14	160.00	8	13,350	0.06%
2021/09/13	6.5	170.71	4	166.63	162.00	2.5	13,011	0.02%
2021/09/10	21	170.24	26	171.73	173.50	-5	12,479	-0.04%
2021/09/09	4	162.63	2	162.50	164.00	2	11,860	0.02%
2021/09/08	9	164.11	7	159.43	158.00	2	11,556	0.02%
2021/09/07	26	168.87	28.2	166.19	171.50	-2.2	11,313	-0.02%
2021/09/06	58.2	164.44	53	167.41	165.00	5.2	10,853	0.05%
2021/09/03	10	159.25	13	159.65	158.50	-3	10,229	-0.03%
2021/09/02	13	154.54	7	155.00	153.00	6	9,846	0.06%
2021/09/01	1	151.00	5	150.60	151.00	-4	9,499	-0.04%
2021/08/31	4	145.13	3	146.17	148.00	1	9,384	0.01%
2021/08/30	2	147.00	1	149.00	149.00	1	9,304	0.01%
2021/08/27	1	147.50	8.5	146.12	148.50	-7.5	9,135	-0.08%
2021/08/26	11.1	147.28	4	145.38	144.00	7.1	8,977	0.08%
2021/08/25	13	149.96	9	149.94	145.50	4	8,809	0.05%
2021/08/24	3	144.00	2	143.50	142.50	1	8,417	0.01%
2021/08/23	1	137.50	5.5	141.23	138.50	-4.5	8,223	-0.05%
2021/08/20	4	133.25	4	130.88	131.50	0	8,078	0.00%
2021/08/19	0	0.00	2	135.25	136.00	-2	8,033	-0.02%
2021/08/18	2	136.50	2	135.00	137.00	0	7,956	0.00%
2021/08/17	1	137.00	2	135.50	136.50	-1	7,737	-0.01%
2021/08/16	5	136.00	2	137.25	137.50	3	7,663	0.04%
2021/08/13	9	142.22	2	142.00	141.50	7	7,476	0.09%
2021/08/12	12	148.75	10	149.95	145.00	2	7,264	0.03%
2021/08/11	16	145.63	24	145.38	144.00	-8	6,871	-0.12%
2021/08/10	32	150.38	22	150.16	146.50	10	6,610	0.15%
2021/08/09	11	143.82	22.1	143.72	143.00	-11.1	6,104	-0.18%
2021/08/06	17	147.24	17.6	147.20	143.00	-0.6	6,073	-0.01%
2021/08/05	33	139.11	43.2	143.64	146.50	-10.2	5,508	-0.19%
2021/08/04	0	0.00	18.2	132.18	133.50	-18.2	4,873	-0.37%
2021/08/03	5	119.40	5	121.00	121.50	0	4,888	0.00%
2021/08/02	6	117.83	6.2	119.73	120.00	-0.2	4,890	0.00%
2021/07/30	0	0.00	4	117.50	115.50	-4	4,889	-0.08%
2021/07/29	0	0.00	1	113.00	113.50	-1	5,004	-0.02%
2021/07/28	1	111.00	5	110.40	111.50	-4	5,217	-0.08%
2021/07/27	1	115.00	1	115.00	113.50	0	5,298	0.00%
2021/07/26	3	114.00	0	0.00	114.50	3	5,364	0.06%
2021/07/23	6	115.00	0.5	116.76	114.00	5.5	5,447	0.10%
2021/07/22	3	116.50	1	117.99	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	1	114.00	0	0.00	114.00	1	5,603	0.02%
2021/07/19	7.7	112.26	2	112.50	113.00	5.7	5,590	0.10%
2021/07/16	2	116.50	0	0.00	117.50	2	5,552	0.04%
2021/07/15	0	0.00	2	120.25	120.00	-2	5,554	-0.04%
2021/07/14	1	118.00	0	0.00	118.50	1	5,539	0.02%
2021/07/13	4	119.38	10	119.45	119.00	-6	5,563	-0.11%
2021/07/12	0.2	115.00	1	116.00	116.00	-0.8	5,611	-0.01%
2021/07/09	1.2	113.57	1	114.50	113.50	0.2	5,656	0.00%
2021/07/08	1	115.00	0.5	115.00	115.00	0.5	5,758	0.01%
2021/07/07	1	115.50	0	0.00	116.50	1	5,808	0.02%
2021/07/06	3.2	116.03	0	0.00	115.50	3.2	5,958	0.05%
2021/07/05	0	0.00	2	118.25	118.00	-2	6,113	-0.03%
2021/07/02	0.5	117.50	1	118.00	117.50	-0.5	6,157	-0.01%
2021/07/01	10	117.60	0	0.00	116.00	10	6,250	0.16%
2021/06/30	0	0.00	7	119.43	118.00	-7	6,327	-0.11%
2021/06/28	5	116.00	0	116.50	116.00	5	6,417	0.08%
2021/06/24	1	118.00	2	118.00	118.00	-1	6,472	-0.02%
2021/06/23	1	119.50	1	120.00	120.50	0	6,502	0.00%
2021/06/22	5.2	118.29	0.2	118.00	118.00	5.1	6,580	0.08%
2021/06/21	1	119.50	1	121.00	121.00	0	6,606	0.00%
2021/06/18	0.1	124.14	1	124.95	122.00	-0.9	6,651	-0.01%
2021/06/17	0	0.00	6	122.00	123.50	-6	6,636	-0.09%
2021/06/16	36	122.61	5	123.40	121.50	31	6,721	0.46%
2021/06/15	1	121.00	5	121.40	124.00	-4	6,686	-0.06%
2021/06/11	1	117.00	0	0.00	117.50	1	6,690	0.01%
2021/06/10	0	0.00	1	117.00	116.00	-1	6,782	-0.01%
2021/06/07	2	112.00	1	112.00	113.50	1	7,198	0.01%
2021/06/04	0	0.00	0	114.00	114.00	0	7,374	0.00%
2021/06/01	0	0.00	20	117.75	117.50	-20	7,776	-0.26%
2021/05/31	0	0.00	0.3	116.63	118.00	-0.3	7,947	0.00%
2021/05/28	0.2	117.00	1	118.00	117.00	-0.8	8,124	-0.01%
2021/05/27	3	113.67	2	114.50	116.50	1	8,110	0.01%
2021/05/26	0	0.00	1	113.45	113.00	-1	8,165	-0.01%
2021/05/25	1	108.53	2	110.50	112.50	-1	8,145	-0.01%
2021/05/21	0	0.00	3	108.33	109.00	-3	8,204	-0.04%
2021/05/19	0	0.00	1	108.00	106.50	-1	8,269	-0.01%
2021/05/18	4	106.64	3	107.17	108.50	1	8,350	0.01%
2021/05/17	0	105.00	2	103.00	104.50	-2	8,383	-0.02%
2021/05/14	3	107.99	0	0.00	105.50	3	8,318	0.04%
2021/05/13	2	110.25	4	107.25	110.00	-2	8,342	-0.02%
2021/05/12	5.1	101.17	3	103.33	101.50	2.1	8,514	0.02%
2021/05/11	2	111.25	0	0.00	109.50	2	8,481	0.02%
2021/05/10	0	0.00	1	114.00	114.50	-1	8,426	-0.01%
2021/05/07	1	113.00	2	114.00	114.00	-1	8,515	-0.01%
2021/05/06	5	115.00	5	113.29	112.50	0	8,587	0.00%
2021/05/05	4.1	111.51	1	116.83	110.50	3	8,498	0.04%
2021/05/04	1	112.00	0	0.00	116.00	1	8,429	0.01%
2021/05/03	9	117.89	1.1	117.78	115.00	7.9	8,682	0.09%
2021/04/29	1	118.00	2	118.50	119.50	-1	8,761	-0.01%
2021/04/27	1	118.00	0	0.00	119.50	1	8,896	0.01%
2021/04/26	2	119.00	6	119.42	118.50	-4	8,923	-0.04%
2021/04/23	0	0.00	3	116.17	116.50	-3	8,894	-0.03%
2021/04/21	2	113.75	12	113.46	113.50	-10	9,049	-0.11%
2021/04/20	1	115.00	0	0.00	115.00	1	9,224	0.01%
2021/04/19	0	116.00	0	0.00	116.00	0	9,243	0.00%
2021/04/16	0.1	116.33	6	116.08	116.50	-5.9	9,284	-0.06%
2021/04/15	3	112.50	2	112.50	114.00	1	9,303	0.01%
2021/04/14	4	114.50	0	0.00	113.00	4	9,305	0.04%
2021/04/13	0	0.00	3	117.33	116.50	-3	9,261	-0.03%
2021/04/12	1	115.00	1	116.00	116.00	0	9,214	0.00%
2021/04/09	5	116.60	11.3	114.83	116.50	-6.3	9,116	-0.07%
2021/04/08	0	0.00	3	111.50	112.50	-3	8,994	-0.03%
2021/04/07	4	110.63	0	0.00	111.00	4	8,990	0.04%
2021/04/06	7	111.64	4	111.88	112.00	3	8,939	0.03%
2021/04/01	0	0.00	4	109.50	110.00	-4	8,882	-0.05%
2021/03/31	1	108.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	1	109.50	6	109.92	110.00	-5	8,746	-0.06%
2021/03/29	2	108.25	0	0.00	108.00	2	8,695	0.02%
2021/03/26	0	0.00	4	106.63	107.00	-4	8,690	-0.05%
2021/03/25	2	104.75	0	0.00	106.00	2	8,666	0.02%
2021/03/24	4	105.75	2	105.50	105.50	2	8,611	0.02%
2021/03/23	1	110.00	0	0.00	108.50	1	8,634	0.01%
2021/03/22	0	0.00	1	108.50	109.50	-1	8,623	-0.01%
2021/03/19	3	106.50	2	106.50	108.00	1	8,674	0.01%
2021/03/18	2	107.00	4	108.75	109.00	-2	8,613	-0.02%
2021/03/17	2	107.75	3	109.83	106.00	-1	8,614	-0.01%
2021/03/16	4	108.25	3	108.50	108.50	1	8,584	0.01%
2021/03/15	6	106.67	4	106.50	106.00	2	8,767	0.02%
2021/03/12	5	105.60	2	105.50	106.50	3	9,054	0.03%
2021/03/11	5.3	100.57	0	0.00	102.00	5.3	9,045	0.06%
2021/03/10	4	101.38	0	0.00	100.50	4	8,877	0.05%
2021/03/09	2	100.99	2	102.50	102.50	0	8,724	0.00%
2021/03/08	5.1	105.62	0	0.00	103.50	5.1	8,592	0.06%
2021/03/05	1	105.51	2	107.25	106.00	-1	8,532	-0.01%
2021/03/04	11.1	109.05	9	108.78	108.50	2.1	8,465	0.02%
2021/03/03	5	111.41	2	112.00	112.50	3	8,319	0.04%
2021/03/02	3	116.33	4	115.50	115.00	-1	8,190	-0.01%
2021/02/26	7	117.71	0	0.00	116.00	7	8,162	0.09%
2021/02/25	1	123.00	1	122.50	122.50	0	8,089	0.00%
2021/02/24	0.2	123.00	8	122.00	122.00	-7.8	8,444	-0.09%
2021/02/23	5	122.10	0	0.00	122.00	5	8,511	0.06%
2021/02/22	5	124.40	6	125.42	125.50	-1	8,435	-0.01%
2021/02/19	4	125.13	3	124.67	124.50	1	8,413	0.01%
2021/02/18	3	123.67	1.1	123.14	123.50	1.9	8,373	0.02%
2021/02/17	5	127.30	5	126.90	126.50	0	8,278	0.00%
2021/02/05	7.2	127.07	1	128.00	126.00	6.2	8,186	0.08%
2021/02/04	13	124.96	4	126.50	126.50	9	8,143	0.11%
2021/02/03	23	126.72	46.2	125.25	127.00	-23.2	8,047	-0.29%
2021/02/02	7	117.21	7	117.86	118.00	0	7,806	0.00%
2021/02/01	12.1	110.88	3	115.00	115.00	9.1	7,775	0.12%
2021/01/29	4.3	115.44	5	113.40	112.00	-0.8	7,766	-0.01%
2021/01/28	11	119.82	1	117.00	117.00	10	7,864	0.13%
2021/01/27	11	124.82	9	123.28	122.50	2	7,762	0.03%
2021/01/26	7	124.93	7	126.00	123.00	0	7,665	0.00%
2021/01/25	32.1	126.61	39	127.64	129.50	-6.9	7,524	-0.09%
2021/01/22	11.1	122.86	12.1	122.56	123.00	-1	7,177	-0.01%
2021/01/21	4	119.75	2	120.00	120.00	2	7,023	0.03%
2021/01/20	13	120.46	8.1	120.49	120.00	4.9	6,918	0.07%
2021/01/19	12	119.25	2	120.00	118.50	10	6,791	0.15%
2021/01/18	5	114.10	0	0.00	116.50	5	6,711	0.07%
2021/01/15	15.2	118.64	3	119.50	117.50	12.2	6,677	0.18%
2021/01/14	7	121.93	1.1	121.05	122.00	5.9	6,525	0.09%
2021/01/13	4	122.13	10	122.10	124.00	-6	6,448	-0.09%
2021/01/12	4	116.75	3	117.83	117.00	1	6,247	0.02%
2021/01/11	1	117.00	2	118.00	118.00	-1	6,198	-0.02%
2021/01/08	6.1	116.45	5	119.30	116.00	1.1	6,139	0.02%
2021/01/07	2	116.00	7	115.07	116.00	-5	6,030	-0.08%
2021/01/06	4	114.13	0	0.00	113.00	4	6,036	0.07%
2021/01/05	7	113.21	0	0.00	114.00	7	6,040	0.12%
2021/01/04	0	0.00	2	114.25	114.00	-2	6,119	-0.03%
2020/12/31	0	0.00	2	114.75	116.00	-2	6,241	-0.03%
2020/12/30	3	113.17	1	114.00	113.50	2	6,217	0.03%
2020/12/29	1	115.50	1	115.50	114.00	0	6,249	0.00%
2020/12/28	1	114.50	2	117.25	118.00	-1	6,298	-0.02%
2020/12/25	0	0.00	1	114.50	115.00	-1	6,405	-0.02%
2020/12/23	1	115.00	0	0.00	114.50	1	6,829	0.01%
2020/12/22	3	114.00	1	114.50	114.50	2	6,881	0.03%
2020/12/18	2	115.50	0	0.00	116.00	2	6,886	0.03%
2020/12/17	1	117.50	1	115.00	115.00	0	6,863	0.00%
2020/12/16	2	112.75	0	0.00	112.50	2	6,773	0.03%
2020/12/11	0	0.00	1	112.00	116.00	-1	6,635	-0.02%
2020/12/10	2	119.00	3	119.67	117.50	-1	6,563	-0.02%
2020/12/09	8	126.25	3	124.50	123.50	5	6,475	0.08%
2020/12/08	10	120.50	18.4	121.38	125.50	-8.4	6,235	-0.13%
2020/12/07	5	113.00	16	112.28	114.50	-11	5,911	-0.19%
2020/12/04	1	107.50	3	108.00	109.00	-2	5,764	-0.03%
2020/12/03	2	109.00	4	108.75	108.50	-2	5,755	-0.03%
2020/12/02	1	106.50	4	108.13	109.00	-3	5,925	-0.05%
2020/12/01	2	104.75	2	106.75	107.00	0	5,917	0.00%
2020/11/30	3	106.67	1	107.50	105.00	2	5,993	0.03%
2020/11/27	0	0.00	2	105.00	107.00	-2	5,923	-0.03%
2020/11/26	2	106.00	2	104.75	105.00	0	5,935	0.00%
2020/11/25	0.1	107.00	2	106.00	106.50	-1.9	6,016	-0.03%
2020/11/24	8	107.56	7	107.79	105.50	1	5,976	0.02%
2020/11/23	15	110.40	7	110.64	108.00	8	5,890	0.14%
2020/11/20	5	101.56	15	103.18	105.00	-10	5,579	-0.18%
2020/11/19	1	98.40	1	98.90	99.00	0	5,559	0.00%
2020/11/18	0	0.00	1	99.20	99.50	-1	5,642	-0.02%
2020/11/17	0	0.00	3	99.30	99.00	-3	5,692	-0.05%
2020/11/16	3	98.00	4	97.58	98.50	-1	5,723	-0.02%
2020/11/13	4	96.50	0	0.00	96.10	4	5,757	0.07%
2020/11/11	3	97.77	2	98.60	98.00	1	5,755	0.02%
2020/11/10	1	98.60	1	98.60	98.30	0	5,774	0.00%
2020/11/09	2	102.25	5	102.00	103.00	-3	5,794	-0.05%
2020/11/06	8	100.44	2	100.25	100.50	6	5,810	0.10%
2020/11/05	3	100.10	11	99.69	100.00	-8	5,873	-0.14%
2020/11/04	5	95.20	8	94.98	96.20	-3	5,758	-0.05%
2020/11/02	1	93.00	0	0.00	93.60	1	6,338	0.02%
2020/10/30	1	93.20	0	0.00	93.20	1	6,478	0.02%
2020/10/29	1	93.50	0	0.00	94.20	1	6,545	0.02%
2020/10/28	0	0.00	0.1	95.10	95.10	-0.1	6,606	0.00%
2020/10/27	2	93.90	0	0.00	94.50	2	6,680	0.03%
2020/10/26	2	94.85	2	95.40	95.40	0	6,777	0.00%
2020/10/23	4	95.13	2	95.30	95.40	2	6,931	0.03%
2020/10/22	8	96.28	2	97.20	96.20	6	7,492	0.08%
2020/10/21	4	98.50	0	0.00	97.10	4	7,886	0.05%
2020/10/20	0	0.00	4	97.85	98.50	-4	8,046	-0.05%
2020/10/19	1	97.80	1	98.00	97.10	0	8,531	0.00%
2020/10/15	0	0.00	1	98.30	98.50	-1	8,772	-0.01%
2020/10/14	1	99.50	4	99.45	99.40	-3	8,800	-0.03%
2020/10/13	4	98.45	2	99.00	98.50	2	8,855	0.02%
2020/10/12	1	97.60	6.3	98.83	99.00	-5.3	8,854	-0.06%
2020/10/08	6	98.22	9	98.60	98.50	-3	8,817	-0.03%
2020/10/07	0	0.00	1	96.80	96.50	-1	8,698	-0.01%
2020/10/06	0	0.00	2	96.60	96.70	-2	8,709	-0.02%
2020/10/05	1	95.80	3	96.43	95.30	-2	8,729	-0.02%
2020/09/30	6	94.18	3	95.80	96.10	3	8,722	0.03%
2020/09/29	10	98.54	9	97.93	95.00	1	8,693	0.01%
2020/09/28	2	97.15	17	95.68	97.80	-15	8,607	-0.17%
2020/09/25	7	89.50	0	0.00	89.10	7	8,528	0.08%
2020/09/24	11	91.08	1	92.00	90.80	10	8,630	0.12%
2020/09/23	0.3	93.60	2	93.40	93.60	-1.7	8,682	-0.02%
2020/09/21	6	94.20	11	93.76	93.50	-5	8,745	-0.06%
2020/09/18	1	95.50	7	95.49	95.40	-6	8,776	-0.07%
2020/09/17	1	95.50	0	0.00	95.60	1	8,775	0.01%
2020/09/16	1	96.00	1.3	96.61	95.60	-0.3	8,794	0.00%
2020/09/15	8	96.63	2	96.50	96.00	6	8,783	0.07%
2020/09/14	1	97.70	1	97.60	97.90	0	8,745	0.00%
2020/09/11	4	95.98	5	96.70	97.40	-1	8,687	-0.01%
2020/09/10	3	98.20	1	98.50	97.30	2	8,638	0.02%
2020/09/09	3	95.57	2	96.00	96.20	1	8,636	0.01%
2020/09/08	3	96.47	6	96.35	96.00	-3	8,629	-0.03%
2020/09/07	9	98.61	6	98.07	96.50	3	8,619	0.03%
2020/09/04	6	93.72	0	0.00	93.80	6	8,487	0.07%
2020/09/03	0	0.00	7	96.07	96.00	-7	8,459	-0.08%
2020/09/02	5	93.72	2	94.10	94.60	3	8,345	0.04%
2020/08/31	11	94.45	6	93.75	93.50	5	8,317	0.06%
2020/08/28	1	93.40	6	93.78	93.90	-5	8,160	-0.06%
2020/08/27	3	94.77	3	94.73	93.30	0	8,141	0.00%
2020/08/26	6	93.73	3	95.20	93.70	3	8,112	0.04%
2020/08/25	10.3	94.57	14	94.09	94.40	-3.7	8,088	-0.05%
2020/08/24	22	91.77	15	91.69	91.90	7	8,028	0.09%
2020/08/21	2	88.10	0	0.00	88.30	2	7,952	0.03%
2020/08/20	4	87.93	1	87.20	84.80	3	7,882	0.04%
2020/08/19	4	90.90	4	91.23	89.50	0	7,851	0.00%
2020/08/18	0	0.00	20	90.00	89.60	-20	7,794	-0.26%
2020/08/17	1	90.60	2.1	90.70	90.30	-1.1	7,790	-0.01%
2020/08/14	1	91.20	0	0.00	91.50	1	7,809	0.01%
2020/08/13	1	91.50	1	91.40	91.40	0	7,764	0.00%
2020/08/12	1	87.60	1	88.00	88.20	0	7,641	0.00%
2020/08/11	1	89.70	1	89.60	89.90	0	7,618	0.00%
2020/08/10	2	89.50	2	88.50	87.20	0	7,603	0.00%
2020/08/07	5	90.70	4	91.00	89.70	1	7,614	0.01%
2020/08/06	21	93.50	3	94.70	92.10	18	7,480	0.24%
2020/08/05	1	94.90	6	96.05	97.70	-5	7,132	-0.07%
2020/08/04	9	93.19	6	92.75	93.10	3	6,992	0.04%
2020/08/03	1.1	94.44	2	93.60	93.20	-1	6,925	-0.01%
2020/07/31	2	95.95	5	95.86	95.20	-3	6,880	-0.04%
2020/07/30	5	96.94	2	96.45	95.10	3	6,820	0.04%
2020/07/29	3	96.77	5	94.98	95.20	-2	6,724	-0.03%
2020/07/28	43	99.50	66	96.53	95.50	-23	6,632	-0.35%
2020/07/27	36	93.67	27	95.15	93.90	9	6,091	0.15%
2020/07/24	6	89.53	7	91.83	89.00	-1	5,776	-0.02%
2020/07/23	46	93.61	8	94.69	91.30	38	5,658	0.67%
2020/07/22	1	88.90	12	88.75	90.70	-11	5,280	-0.21%
2020/07/21	2	82.20	8	83.20	82.50	-6	5,158	-0.12%
2020/07/20	0	0.00	1	81.00	81.20	-1	5,127	-0.02%
2020/07/17	4	82.73	3	81.73	81.20	1	5,099	0.02%
2020/07/15	0	0.00	1	84.20	82.30	-1	5,011	-0.02%
2020/07/14	1	82.70	0	0.00	82.60	1	5,031	0.02%
2020/07/10	1	82.00	0	0.00	82.00	1	5,176	0.02%
2020/07/07	8	84.24	0	0.00	81.90	8	5,238	0.15%
2020/07/06	1	78.80	0	0.00	80.30	1	5,212	0.02%
2020/07/03	1	80.00	38	80.21	80.90	-37	5,215	-0.71%
2020/06/30	5	77.94	3	77.90	77.80	2	5,157	0.04%
2020/06/29	0	0.00	2	78.25	77.50	-2	5,212	-0.04%
2020/06/24	1	78.20	3	78.83	78.30	-2	5,290	-0.04%
2020/06/23	2	77.70	0	0.00	77.90	2	5,423	0.04%
2020/06/22	2	78.20	2	78.35	78.30	0	5,525	0.00%
2020/06/18	0	0.00	4	76.93	77.00	-4	5,675	-0.07%
2020/06/17	2	77.30	0	0.00	77.10	2	5,737	0.03%
2020/06/16	0	0.00	0.8	76.80	77.00	-0.8	6,005	-0.01%
2020/06/12	1	75.70	2	75.45	75.70	-1	6,087	-0.02%
2020/06/11	2	78.00	1	77.20	77.20	1	6,109	0.02%
2020/06/10	14	77.20	9	77.00	77.20	5	6,099	0.08%
2020/06/09	0	0.00	2	76.30	75.80	-2	6,181	-0.03%
2020/06/08	0	0.00	1	75.00	75.80	-1	6,305	-0.02%
2020/06/05	1	74.50	0	0.00	74.40	1	6,300	0.02%
2020/06/02	0	0.00	1	73.50	73.20	-1	6,435	-0.02%
2020/05/29	5	73.50	3	72.63	73.50	2	6,453	0.03%
2020/05/26	3	71.60	0	0.00	71.20	3	6,514	0.05%
2020/05/25	0	0.00	1	71.20	71.50	-1	6,524	-0.02%
2020/05/22	0	0.00	2	69.55	69.50	-2	6,581	-0.03%
2020/05/21	2	69.15	1	68.90	69.90	1	6,735	0.01%
2020/05/20	1	69.10	1	68.00	68.40	0	6,756	0.00%
2020/05/19	2	68.55	0	0.00	68.50	2	6,748	0.03%
2020/05/18	1	69.30	2	67.60	67.60	-1	6,734	-0.01%
2020/05/15	6	71.85	4	70.75	70.10	2	6,724	0.03%
2020/05/14	9	73.86	8	73.10	71.70	1	6,681	0.01%
2020/05/13	4	70.75	4	71.85	72.80	0	6,547	0.00%
2020/05/12	3	70.57	5	70.98	70.80	-2	6,516	-0.03%
2020/05/08	2	70.60	2	71.20	70.40	0	6,544	0.00%
2020/05/07	1	69.90	0	0.00	69.80	1	6,537	0.02%
2020/05/05	2	69.70	0	0.00	69.30	2	6,624	0.03%
2020/05/04	2	68.50	4	69.38	69.50	-2	6,636	-0.03%
2020/04/30	3	69.70	36	69.68	69.90	-33	6,624	-0.50%
2020/04/29	6	68.28	5	68.22	68.60	1	6,573	0.02%
2020/04/27	3	68.00	0	0.00	67.60	3	6,581	0.05%
2020/04/24	1	66.70	6	66.40	66.80	-5	6,522	-0.08%
2020/04/23	7	67.34	7	67.30	67.30	0	6,469	0.00%
2020/04/22	3	66.13	12	66.43	67.50	-9	6,486	-0.14%
2020/04/21	11	67.48	7.6	66.72	66.50	3.4	6,537	0.05%
2020/04/20	7	67.86	0	0.00	68.00	7	6,663	0.11%
2020/04/17	8	69.88	2	68.40	68.20	6	6,683	0.09%
2020/04/16	38	67.22	0	0.00	67.70	38	6,616	0.57%
2020/04/15	2	66.10	47	67.94	68.00	-45	6,543	-0.69%
2020/04/14	5	65.24	6	64.58	65.50	-1	6,409	-0.02%
2020/04/13	1	63.10	1	63.10	63.00	0	6,323	0.00%
2020/04/10	1	62.50	0	0.00	62.90	1	6,302	0.02%
2020/04/09	1	62.30	3	61.73	62.40	-2	6,216	-0.03%
2020/04/08	7	61.03	0	0.00	61.60	7	6,163	0.11%
2020/03/31	2	58.60	6	58.85	59.30	-4	6,153	-0.07%
2020/03/30	2	58.60	0	0.00	58.60	2	6,083	0.03%
2020/03/27	1	60.10	6	60.33	60.50	-5	5,973	-0.08%
2020/03/26	2	57.50	0	0.00	59.00	2	5,822	0.03%
2020/03/25	3	59.87	4	59.43	59.00	-1	5,718	-0.02%
2020/03/24	2	57.05	0	0.00	56.70	2	5,656	0.04%
2020/03/23	1	55.20	1	56.00	55.00	0	5,687	0.00%
2020/03/20	8	59.35	4	59.83	58.90	4	5,750	0.07%
2020/03/19	1	57.60	0	0.00	57.60	1	5,614	0.02%
2020/03/18	0	0.00	0.1	63.60	64.00	-0.1	5,639	0.00%
2020/03/17	2	66.25	5	65.04	65.00	-3	5,724	-0.05%
2020/03/16	1	68.00	0	0.00	67.00	1	5,852	0.02%
2020/03/13	2	66.90	15	66.22	70.00	-13	5,922	-0.22%
2020/03/12	0	0.00	1	70.10	71.40	-1	5,974	-0.02%
2020/03/11	1	72.50	10	72.59	71.80	-9	6,038	-0.15%
2020/03/10	28	71.81	4	72.63	72.00	24	6,380	0.38%
2020/03/09	16	73.28	2	73.20	72.90	14	6,726	0.21%
2020/03/05	4	75.33	1	75.10	75.10	3	6,804	0.04%
2020/03/03	3	75.60	8	75.33	75.10	-5	6,861	-0.07%
2020/03/02	5	74.10	25	74.70	74.00	-20	6,891	-0.29%
2020/02/27	2	74.00	4	73.88	74.20	-2	7,119	-0.03%
2020/02/26	7	74.27	0	0.00	74.90	7	7,176	0.10%
2020/02/25	25	73.20	6	73.33	75.30	19	7,200	0.26%
2020/02/24	32	74.85	0	0.00	74.00	32	7,139	0.45%
2020/02/21	0	0.00	6	77.90	78.40	-6	6,994	-0.09%
2020/02/20	3	77.50	0	0.00	77.70	3	6,922	0.04%
2020/02/19	0	0.00	1	78.00	78.00	-1	6,909	-0.01%
2020/02/18	1	78.20	1	78.20	77.90	0	6,943	0.00%
2020/02/17	10	78.65	1	78.00	78.30	9	6,895	0.13%
2020/02/13	0	0.00	2	79.30	78.80	-2	6,802	-0.03%
2020/02/12	7	78.46	7	78.03	78.50	0	6,766	0.00%
2020/02/11	6	77.07	1	77.00	77.00	5	6,714	0.07%
2020/02/10	0	0.00	4	77.15	76.90	-4	6,668	-0.06%
2020/02/07	4	77.75	3	77.90	77.70	1	6,662	0.02%
2020/02/06	3	77.73	16	77.98	78.90	-13	6,644	-0.20%
2020/02/05	1	77.00	5	77.02	76.50	-4	6,663	-0.06%
2020/02/04	11	77.16	4	76.88	76.80	7	6,692	0.10%
2020/02/03	1	74.00	2	74.20	74.50	-1	6,676	-0.01%
2020/01/31	2	75.40	1	75.20	75.20	1	6,658	0.02%
2020/01/30	7	74.86	2	75.85	75.00	5	6,642	0.08%
2020/01/20	5	79.26	3	80.00	79.30	2	6,534	0.03%
2020/01/17	3	79.83	13	79.60	79.60	-10	6,488	-0.15%
2020/01/16	2	80.00	0	0.00	80.10	2	6,522	0.03%
2020/01/15	13	81.42	1	81.20	81.00	12	6,483	0.19%
2020/01/14	4	83.10	51	81.34	83.10	-47	6,389	-0.74%
2020/01/13	0	0.00	28	79.58	79.80	-28	6,228	-0.45%
2020/01/10	1	77.60	0	0.00	77.50	1	6,176	0.02%
2020/01/09	0	0.00	16	77.41	77.50	-16	6,167	-0.26%
2020/01/08	1	76.50	0	0.00	76.80	1	6,204	0.02%
2020/01/06	4	77.23	0	0.00	77.50	4	6,168	0.06%
2020/01/03	18	78.62	2	78.75	78.00	16	6,122	0.26%
2020/01/02	23	79.19	2	79.00	78.80	21	6,067	0.35%
2019/12/31	1	79.60	0	0.00	79.30	1	6,019	0.02%
2019/12/30	9	80.38	6	81.23	80.20	3	6,024	0.05%
2019/12/27	23	80.12	32	80.17	80.00	-9	5,985	-0.15%
2019/12/26	11	78.12	5	77.60	78.10	6	5,767	0.10%
2019/12/25	1	78.60	4	78.50	78.30	-3	5,805	-0.05%
2019/12/24	7	76.71	1	77.50	76.40	6	5,900	0.10%
2019/12/23	0	0.00	1	77.80	77.80	-1	5,891	-0.02%
2019/12/19	9	77.68	1	78.30	77.70	8	5,892	0.14%
2019/12/18	6	80.60	6	79.32	78.70	0	5,851	0.00%
2019/12/17	2	76.80	13	78.17	78.60	-11	5,747	-0.19%
2019/12/16	12	77.47	15	77.80	77.30	-3	5,662	-0.05%
2019/12/13	7	77.34	6	76.63	77.00	1	5,630	0.02%
2019/12/12	26	77.03	7	77.51	77.00	19	5,505	0.35%
2019/12/11	13	75.80	3	75.60	77.40	10	5,432	0.18%
2019/12/10	20	76.44	3	76.77	76.00	17	5,289	0.32%
2019/12/09	4	77.33	1	77.00	76.70	3	5,178	0.06%
2019/12/06	9	79.20	8	78.44	77.90	1	5,055	0.02%
2019/12/05	10	81.20	9	80.07	79.60	1	4,882	0.02%
2019/12/04	7	76.01	8	77.15	76.20	-1	4,564	-0.02%
2019/12/03	6	72.62	4	73.10	73.10	2	4,170	0.05%
2019/12/02	0	0.00	2	69.80	70.70	-2	4,111	-0.05%
2019/11/29	4	71.60	0	0.00	71.60	4	4,239	0.09%
2019/11/28	3	72.60	5	72.78	72.40	-2	4,183	-0.05%
2019/11/27	9	71.76	14	72.04	71.10	-5	4,140	-0.12%
2019/11/26	16	70.59	14	72.19	72.00	2	4,053	0.05%
2019/11/25	8	68.81	17	69.07	68.80	-9	3,784	-0.24%
2019/11/22	2	67.90	14	67.86	68.00	-12	3,686	-0.33%
2019/11/19	1	66.70	0	0.00	66.50	1	3,552	0.03%
2019/11/18	0	0.00	10	65.70	66.30	-10	3,548	-0.28%
2019/11/11	0	0.00	2	64.10	64.10	-2	3,556	-0.06%
2019/11/07	0	0.00	0.2	66.50	65.60	-0.2	3,560	0.00%
2019/11/06	0	0.00	1	66.70	66.70	-1	3,561	-0.03%
2019/11/05	3	67.80	0.2	66.60	66.50	2.9	3,557	0.08%
2019/11/04	0	0.00	3	67.40	67.40	-3	3,522	-0.09%
2019/11/01	17	64.98	5	65.38	65.20	12	3,511	0.34%
2019/10/29	0.1	64.20	1	65.20	64.20	-0.9	3,610	-0.02%
2019/10/24	5	64.40	8	64.41	64.70	-3	3,664	-0.08%
2019/10/23	2	62.90	0	0.00	62.60	2	3,661	0.05%
2019/10/22	1	63.50	1	63.50	63.50	0	3,697	0.00%
2019/10/21	2	63.15	3	63.60	63.30	-1	3,844	-0.03%
2019/10/18	4	63.48	0	0.00	63.00	4	3,868	0.10%
2019/10/17	0.1	64.00	6	64.30	64.30	-5.9	3,946	-0.15%
2019/10/16	1	65.70	6	64.45	64.60	-5	3,945	-0.13%
2019/10/15	0.1	63.30	0	0.00	63.50	0.1	3,920	0.00%
2019/10/14	0	0.00	2	62.10	62.60	-2	3,937	-0.05%
2019/10/09	5	61.88	4	61.50	61.70	1	3,912	0.03%
2019/10/08	6	62.35	5	62.60	62.40	1	3,911	0.03%
2019/10/04	1	61.70	7	60.70	60.90	-6	3,892	-0.15%
2019/10/03	1	61.50	0	0.00	61.20	1	3,875	0.03%
2019/10/02	15	62.02	7	62.40	62.40	8	3,857	0.21%
2019/10/01	0	0.00	1	61.70	62.00	-1	3,890	-0.03%
2019/09/27	10	63.99	1.2	64.25	62.70	8.8	3,858	0.23%
2019/09/25	1	65.60	0	0.00	66.20	1	3,860	0.03%
2019/09/24	1	67.00	0	0.00	66.80	1	3,866	0.03%
2019/09/23	7	66.76	7	67.20	67.60	0	3,934	0.00%
2019/09/20	1	67.70	0	0.00	68.00	1	3,998	0.03%
2019/09/19	0.2	67.90	16	68.73	68.20	-15.8	4,038	-0.39%
2019/09/18	7	67.80	7	67.40	68.60	0	4,064	0.00%
2019/09/11	0	0.00	1	65.70	65.00	-1	3,958	-0.03%
2019/09/09	2	66.45	6	66.50	65.80	-4	3,870	-0.10%
2019/09/06	2	64.90	8	66.03	66.10	-6	3,880	-0.15%
2019/09/05	0	0.00	1	65.00	64.90	-1	3,870	-0.03%
2019/09/04	0	0.00	1	65.20	65.10	-1	3,918	-0.03%
2019/09/03	1	64.90	16	64.89	64.50	-15	3,948	-0.38%
2019/08/30	2	63.05	2	63.50	64.00	0	3,876	0.00%
2019/08/27	0	0.00	1	63.30	63.30	-1	3,890	-0.03%
2019/08/26	0	0.00	1	62.50	62.80	-1	3,942	-0.03%
2019/08/19	1	62.00	1	62.00	62.20	0	4,223	0.00%
2019/08/15	4	60.55	3	61.10	60.90	1	4,243	0.02%
2019/08/02	2	62.00	0	0.00	64.00	2	4,565	0.04%
2019/07/29	3	64.50	0	0.00	64.50	3	4,572	0.07%
2019/07/25	1	64.50	2	64.95	64.40	-1	4,793	-0.02%
2019/07/24	1	64.50	0	0.00	64.50	1	4,772	0.02%
2019/07/23	4	64.50	2	64.50	64.50	2	4,776	0.04%
2019/07/22	5	62.90	6	62.67	63.10	-1	4,709	-0.02%
2019/07/19	2	62.20	0	0.00	62.00	2	4,718	0.04%
2019/07/16	3	62.80	10	63.04	62.70	-7	4,712	-0.15%
2019/07/15	0	0.00	1	61.20	61.80	-1	4,829	-0.02%
2019/07/12	8	61.68	5	61.20	61.20	3	4,903	0.06%
2019/07/11	4	61.35	0	0.00	61.30	4	4,932	0.08%
2019/07/09	9	60.48	1	60.50	60.80	8	4,973	0.16%
2019/07/08	10	60.36	7	60.30	60.30	3	4,976	0.06%
2019/07/05	5	60.90	5	60.48	60.30	0	5,037	0.00%
2019/07/01	1	65.90	0	0.00	66.90	1	5,027	0.02%
2019/06/28	0	0.00	1	67.00	65.20	-1	5,026	-0.02%
2019/06/27	2	66.30	3	66.53	66.00	-1	4,979	-0.02%
2019/06/26	1	64.00	2	64.55	65.00	-1	4,944	-0.02%
2019/06/21	0	0.00	5	64.18	64.20	-5	4,979	-0.10%
2019/06/20	1	63.40	0	0.00	63.00	1	5,040	0.02%
2019/06/19	0	0.00	1	63.20	63.00	-1	5,100	-0.02%
2019/06/17	0	0.00	1	62.10	60.50	-1	5,150	-0.02%
2019/06/13	0	0.00	1	61.00	61.00	-1	5,189	-0.02%
2019/06/11	1	59.10	0	0.00	60.00	1	5,190	0.02%
2019/06/10	0	0.00	4	60.65	59.80	-4	5,145	-0.08%
2019/06/06	1	59.20	0	0.00	58.20	1	5,167	0.02%
2019/06/05	1	60.00	1	60.10	59.70	0	5,255	0.00%
2019/06/03	1	58.70	0	0.00	59.70	1	5,298	0.02%
2019/05/31	0	0.00	1	60.10	60.30	-1	5,348	-0.02%
2019/05/30	2	57.00	0	0.00	57.00	2	5,346	0.04%
2019/05/29	2	58.30	1	57.80	57.50	1	5,375	0.02%
2019/05/28	0	0.00	1	60.10	59.30	-1	5,379	-0.02%
2019/05/22	7	60.64	8	60.80	60.70	-1	5,571	-0.02%
2019/05/21	3	59.80	0	0.00	60.00	3	5,621	0.05%
2019/05/20	4	61.63	1	61.90	62.60	3	5,604	0.05%
2019/05/17	3	63.07	0	0.00	63.00	3	5,733	0.05%
2019/05/13	0	0.00	4	64.73	64.50	-4	6,279	-0.06%
2019/05/10	10	64.40	3	64.47	64.00	7	6,442	0.11%
2019/05/09	7	64.11	0	0.00	63.70	7	6,526	0.11%
2019/05/08	2	66.30	1	66.40	66.00	1	6,569	0.02%
2019/05/07	0	0.00	3	66.40	66.20	-3	6,688	-0.04%
2019/05/06	9	63.92	7	65.20	64.60	2	6,704	0.03%
2019/05/03	26	65.00	16	65.10	65.00	10	6,627	0.15%
2019/05/02	1	66.50	0	0.00	65.70	1	6,505	0.02%
2019/04/30	1	68.50	0	0.00	68.50	1	6,399	0.02%
2019/04/29	1	68.00	3	68.03	67.90	-2	6,402	-0.03%
2019/04/25	0	0.00	3	69.80	70.20	-3	6,353	-0.05%
2019/04/24	0	0.00	4	68.80	69.10	-4	6,368	-0.06%
2019/04/23	7	69.87	1	69.20	69.10	6	6,506	0.09%
2019/04/22	8	68.90	9	68.96	68.90	-1	6,531	-0.02%
2019/04/19	11	70.44	9	69.73	69.20	2	6,573	0.03%
2019/04/18	0	0.00	11	69.47	69.20	-11	6,541	-0.17%
2019/04/17	0	0.00	11	68.49	68.70	-11	6,513	-0.17%
2019/04/16	8	67.93	10	68.05	68.00	-2	6,516	-0.03%
2019/04/15	0	0.00	4	67.88	67.80	-4	6,543	-0.06%
2019/04/11	4	67.13	0	0.00	67.00	4	6,607	0.06%
2019/04/10	1	67.60	11	66.81	67.20	-10	6,612	-0.15%
2019/04/09	2	68.35	2	67.70	67.70	0	6,621	0.00%
2019/04/08	0	0.00	2	69.05	69.50	-2	6,545	-0.03%
2019/04/03	6	68.67	1	68.40	68.80	5	6,523	0.08%
2019/04/02	0	0.00	1	67.60	68.40	-1	6,494	-0.02%
2019/04/01	7	67.13	1	67.30	67.00	6	6,446	0.09%
2019/03/29	1	65.90	4	65.40	66.50	-3	6,393	-0.05%
2019/03/28	5	65.54	4	65.95	65.20	1	6,393	0.02%
2019/03/27	4	67.45	0	0.00	67.00	4	6,318	0.06%
2019/03/26	0	0.00	3	67.77	67.90	-3	6,378	-0.05%
2019/03/25	6	67.47	1	67.10	68.10	5	6,398	0.08%
2019/03/22	3	67.87	6	67.82	68.20	-3	6,318	-0.05%
2019/03/21	3	66.27	0	0.00	66.50	3	6,247	0.05%
2019/03/20	1	66.90	0	0.00	65.50	1	6,264	0.02%
2019/03/19	1	65.70	1	65.70	65.50	0	6,237	0.00%
2019/03/18	8	65.80	8	65.10	65.40	0	6,202	0.00%
2019/03/15	0	0.00	1	67.30	65.80	-1	6,164	-0.02%
2019/03/13	2	66.50	13	66.30	66.50	-11	6,209	-0.18%
2019/03/12	9	66.30	2	66.20	66.30	7	6,251	0.11%
2019/03/11	12	66.03	8	65.74	65.50	4	6,188	0.06%
2019/03/08	19	67.16	0	0.00	66.80	19	6,157	0.31%
2019/03/07	9	68.97	9	69.83	68.50	0	6,139	0.00%
2019/03/06	3	69.50	0	0.00	70.20	3	6,188	0.05%
2019/03/04	43	70.28	18	70.57	70.00	25	6,218	0.40%
2019/02/27	0	0.00	1	68.00	69.30	-1	6,111	-0.02%
2019/02/26	4.4	68.47	9	68.76	68.20	-4.6	6,113	-0.08%
2019/02/25	0	0.00	1	66.30	66.00	-1	5,938	-0.02%
2019/02/22	12	66.01	10	65.40	65.60	2	5,926	0.03%
2019/02/21	1	66.70	0	0.00	66.10	1	5,890	0.02%
2019/02/20	1	66.50	1	66.30	66.00	0	5,869	0.00%
2019/02/19	1	65.60	1	66.90	66.90	0	5,805	0.00%
2019/02/18	3	68.27	6	68.77	67.40	-3	5,713	-0.05%
2019/02/15	23	66.46	1	67.20	65.50	22	5,557	0.40%
2019/02/14	1	64.40	6	65.60	66.10	-5	5,437	-0.09%
2019/02/13	1	62.80	0	0.00	62.70	1	5,202	0.02%
2019/02/12	7	63.84	2	64.55	63.50	5	5,100	0.10%
2019/02/11	4	65.10	0	0.00	65.10	4	5,035	0.08%
2019/01/30	2	67.00	13	65.83	66.60	-11	4,912	-0.22%
2019/01/29	0	0.00	2	65.00	64.40	-2	4,837	-0.04%
2019/01/28	2	64.85	9	64.80	64.50	-7	4,741	-0.15%
2019/01/25	1	62.90	3	62.63	63.00	-2	4,686	-0.04%
2019/01/24	1	61.00	0	0.00	61.70	1	4,742	0.02%
2019/01/22	0	0.00	4	61.23	61.00	-4	4,966	-0.08%
2019/01/21	1	59.60	1	60.50	60.30	0	5,037	0.00%
2019/01/18	8	59.48	8	59.73	60.00	0	5,143	0.00%
2019/01/17	0	0.00	2	58.75	57.70	-2	5,214	-0.04%
2019/01/16	1	58.60	0	0.00	58.50	1	5,295	0.02%
2019/01/15	1	57.50	3	57.87	58.00	-2	5,279	-0.04%
2019/01/10	6	57.15	1	56.90	56.30	5	5,053	0.10%
2019/01/04	0	0.00	1	57.90	57.40	-1	5,013	-0.02%
2019/01/03	5	60.50	1	60.50	59.60	4	5,023	0.08%
2019/01/02	2	61.25	7	61.71	63.00	-5	5,061	-0.10%
2018/12/28	2	59.70	1	61.30	59.50	1	5,037	0.02%
2018/12/27	2	61.10	1	61.60	60.70	1	5,078	0.02%
2018/12/26	3	61.03	1	60.80	60.30	2	5,124	0.04%
2018/12/25	6	60.60	12	60.68	60.50	-6	5,129	-0.12%
2018/12/24	0	0.00	2	62.70	62.10	-2	5,128	-0.04%
2018/12/20	4	63.30	0	0.00	62.50	4	5,219	0.08%
2018/12/19	6	65.58	7	65.04	64.00	-1	5,204	-0.02%
2018/12/18	7	63.40	9	62.69	63.70	-2	5,148	-0.04%
2018/12/17	0	0.00	2	62.55	62.60	-2	5,206	-0.04%
2018/12/14	9	61.47	9	60.63	61.00	0	5,237	0.00%
2018/12/13	14	62.01	6	62.72	61.30	8	5,236	0.15%
2018/12/12	8	60.89	9	61.23	61.60	-1	5,281	-0.02%
2018/12/11	0	0.00	4	58.43	58.40	-4	5,306	-0.08%
2018/12/10	5	57.84	1	58.40	57.60	4	5,414	0.07%
2018/12/07	3	58.47	11	58.70	58.10	-8	5,459	-0.15%
2018/12/06	3	59.03	0	0.00	58.10	3	5,453	0.06%
2018/12/05	4	63.83	11	64.02	62.80	-7	5,449	-0.13%
2018/12/04	25	67.04	1	67.50	67.50	24	5,501	0.44%
2018/12/03	3	69.40	4	68.38	69.00	-1	5,532	-0.02%
2018/11/30	0	0.00	3	65.80	64.80	-3	5,518	-0.05%
2018/11/29	1	64.40	0	0.00	64.40	1	5,512	0.02%
2018/11/28	0	0.00	1	62.10	64.80	-1	5,469	-0.02%
2018/11/23	1	61.00	0	0.00	60.40	1	5,525	0.02%
2018/11/22	0	0.00	2	61.75	62.10	-2	5,587	-0.04%
2018/11/21	1	60.30	2	61.05	61.40	-1	5,619	-0.02%
2018/11/19	1	60.80	0	0.00	60.10	1	5,745	0.02%
2018/11/15	0	0.00	3	62.07	62.30	-3	5,751	-0.05%
2018/11/14	1	59.90	1	61.80	59.90	0	5,766	0.00%
2018/11/13	1	58.00	2	59.35	60.40	-1	5,754	-0.02%
2018/11/09	3	60.60	0	0.00	59.90	3	5,796	0.05%
2018/11/06	0	0.00	1	61.70	62.20	-1	5,779	-0.02%
2018/11/05	1	60.20	1	60.70	61.90	0	5,828	0.00%
2018/11/02	1	60.20	0	0.00	60.90	1	5,955	0.02%
2018/10/31	1	54.80	2	55.60	57.00	-1	6,033	-0.02%
2018/10/29	0	0.00	1	51.60	51.50	-1	5,897	-0.02%
2018/10/26	2	49.90	1	50.90	49.90	1	5,844	0.02%
2018/10/25	5	49.86	0	0.00	49.50	5	5,769	0.09%
2018/10/24	2	53.95	0	0.00	55.00	2	5,665	0.04%
2018/10/23	0	0.00	1	57.60	56.30	-1	5,639	-0.02%
2018/10/22	2	58.05	0	0.00	58.40	2	5,632	0.04%
2018/10/19	0	0.00	4	58.08	59.70	-4	5,642	-0.07%
2018/10/18	1	58.80	0	0.00	57.20	1	5,681	0.02%
2018/10/17	0	0.00	1	60.60	59.80	-1	5,735	-0.02%
2018/10/15	0	0.00	1	57.10	57.30	-1	5,687	-0.02%
2018/10/11	3	54.07	1	54.00	54.00	2	5,740	0.03%
2018/10/09	4	59.18	2	59.70	60.00	2	5,686	0.04%
2018/10/08	4	61.35	0	0.00	61.00	4	5,598	0.07%
2018/10/05	2	61.85	2	62.25	62.80	0	5,535	0.00%
2018/10/04	4	67.00	4	66.00	65.70	0	5,473	0.00%
2018/10/03	2	68.70	3	68.40	68.00	-1	5,451	-0.02%
2018/10/02	3	67.60	1	67.60	68.00	2	5,458	0.04%
2018/09/28	1	67.30	1	68.00	68.00	0	5,512	0.00%
2018/09/27	0	0.00	5	68.00	68.20	-5	5,478	-0.09%
2018/09/25	3	69.03	0	0.00	68.80	3	5,523	0.05%
2018/09/21	3	69.10	17	68.44	70.30	-14	5,532	-0.25%
2018/09/20	15	65.70	1	66.60	66.70	14	5,466	0.26%
2018/09/18	1	64.30	0	0.00	64.00	1	5,493	0.02%
2018/09/14	0	0.00	5	65.50	66.10	-5	5,407	-0.09%
2018/09/13	2	62.05	1	62.60	63.30	1	5,329	0.02%
2018/09/12	2	61.55	0	0.00	61.70	2	5,295	0.04%
2018/09/11	1	65.80	0	0.00	64.70	1	5,282	0.02%
2018/09/10	1	64.70	6	66.30	64.70	-5	5,271	-0.09%
2018/09/07	1	70.10	1	70.90	69.70	0	5,265	0.00%
2018/09/06	3	70.93	1	70.90	70.10	2	5,357	0.04%
2018/09/05	2	72.30	3	72.97	72.40	-1	5,544	-0.02%
2018/09/04	2	74.40	1	74.00	74.00	1	5,571	0.02%
2018/08/31	0	0.00	5	74.16	74.50	-5	5,622	-0.09%
2018/08/30	8	73.25	1	73.30	73.60	7	5,551	0.13%
2018/08/29	4	75.80	3	75.93	75.50	1	5,472	0.02%
2018/08/28	0	0.00	3	75.23	76.00	-3	5,378	-0.06%
2018/08/27	0	0.00	4	73.65	74.00	-4	5,327	-0.08%
2018/08/24	6	70.82	10	70.80	70.80	-4	5,337	-0.07%
2018/08/23	2	73.35	0	0.00	73.90	2	5,325	0.04%
2018/08/22	3	74.17	0	0.00	74.10	3	5,362	0.06%
2018/08/21	0	0.00	4	75.45	76.20	-4	5,358	-0.07%
2018/08/20	4	74.45	0	0.00	73.00	4	5,379	0.07%
2018/08/16	2	73.75	0	0.00	75.00	2	5,361	0.04%
2018/08/13	5	77.74	0	0.00	76.90	5	5,262	0.10%
2018/08/10	10	82.90	14	82.72	82.30	-4	5,200	-0.08%
2018/08/09	1	81.00	2	81.00	81.50	-1	5,075	-0.02%
2018/08/08	10	78.09	17	79.01	83.10	-7	4,918	-0.14%
2018/08/07	0	0.00	3	76.93	76.50	-3	4,710	-0.06%
2018/08/06	13	78.35	8	78.00	75.40	5	4,659	0.11%
2018/08/02	2	74.55	0	0.00	73.70	2	4,537	0.04%
2018/08/01	4	77.30	0	0.00	77.60	4	4,507	0.09%
2018/07/31	2	77.75	2	77.45	78.00	0	4,434	0.00%
2018/07/30	1	76.80	1	75.90	77.20	0	4,391	0.00%
2018/07/26	0	0.00	0.6	75.80	76.10	-0.6	4,377	-0.01%
2018/07/25	1	76.10	0	0.00	76.50	1	4,318	0.02%
2018/07/24	0	0.00	9	72.89	73.70	-9	4,246	-0.21%
2018/07/23	3	70.50	0	0.00	70.10	3	4,160	0.07%
2018/07/20	1	71.30	0	0.00	70.50	1	4,128	0.02%
2018/07/19	10	71.50	2	70.95	70.90	8	4,112	0.19%
2018/07/18	1	69.20	2	72.30	69.00	-1	4,088	-0.02%
2018/07/17	2	69.30	1	69.50	69.10	1	3,991	0.03%
2018/07/16	0	0.00	3	69.57	69.50	-3	4,021	-0.07%
2018/07/13	2	67.50	12	68.47	68.70	-10	4,022	-0.25%
2018/07/11	9	67.46	0	0.00	67.00	9	4,009	0.22%
2018/07/10	2	67.45	2	68.30	68.30	0	3,965	0.00%
2018/07/09	0	0.00	3	66.40	68.00	-3	3,927	-0.08%
2018/07/06	3	64.83	1	65.40	64.50	2	3,900	0.05%
2018/07/05	1	66.00	0	0.00	66.00	1	3,880	0.03%
2018/07/03	2	68.60	7	68.13	69.00	-5	3,887	-0.13%
2018/07/02	0	0.00	1	69.60	69.80	-1	3,864	-0.03%
2018/06/29	1	68.80	0	0.00	69.80	1	3,866	0.03%
2018/06/28	2	68.10	1	67.90	68.20	1	3,921	0.03%
2018/06/27	5	69.50	0	0.00	69.30	5	4,082	0.12%
2018/06/26	1	68.30	4	69.28	70.00	-3	4,039	-0.07%
2018/06/25	0	0.00	2	69.10	69.00	-2	4,044	-0.05%
2018/06/22	0	0.00	2	68.85	68.50	-2	4,093	-0.05%
2018/06/20	1	64.80	2	66.85	66.70	-1	4,031	-0.02%
2018/06/19	5	67.06	2	66.85	66.00	3	3,962	0.08%
2018/06/15	3	69.00	0	0.00	69.30	3	3,885	0.08%
2018/06/14	2	69.05	2	70.00	70.00	0	3,758	0.00%
2018/06/13	2	71.65	5	71.20	70.40	-3	3,608	-0.08%
2018/06/12	3	67.83	0	0.00	67.20	3	3,365	0.09%
2018/06/11	1	70.40	2	71.70	69.70	-1	3,296	-0.03%
2018/06/07	1	65.70	2	65.95	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	2	65.90	65.70	-2	3,178	-0.06%
2018/06/04	3	64.83	0	0.00	64.90	3	3,194	0.09%
2018/06/01	0	0.00	1	67.50	65.10	-1	3,180	-0.03%
2018/05/30	2	65.10	7	65.91	64.50	-5	3,035	-0.16%
2018/05/29	5	66.20	1	66.00	66.00	4	3,012	0.13%
2018/05/24	1	63.10	0	0.00	63.50	1	3,001	0.03%
2018/05/23	0	0.00	3	62.20	62.00	-3	2,982	-0.10%
2018/05/21	0	0.00	3	62.70	62.30	-3	2,995	-0.10%
2018/05/18	3	62.70	0	0.00	63.00	3	3,021	0.10%
2018/05/16	0	0.00	1	62.60	62.70	-1	3,146	-0.03%
2018/05/14	0	0.00	5	63.30	63.10	-5	3,228	-0.15%
2018/05/11	1	62.00	7	63.50	63.30	-6	3,223	-0.19%
2018/05/10	10	63.10	11	62.15	63.40	-1	3,234	-0.03%
2018/05/09	4	61.70	4	62.20	61.80	0	3,239	0.00%
2018/05/04	0	0.00	1	59.60	59.60	-1	3,305	-0.03%
2018/05/03	2	60.00	0	0.00	60.90	2	3,306	0.06%
2018/04/30	1	59.80	11	60.43	60.40	-10	3,317	-0.30%
2018/04/27	0	0.00	6	60.00	60.30	-6	3,345	-0.18%
2018/04/24	1	60.20	0	0.00	60.60	1	3,501	0.03%
2018/04/19	0	0.00	5	64.10	64.80	-5	3,725	-0.13%
2018/04/18	2	64.05	0	0.00	64.20	2	3,716	0.05%
2018/04/13	5	63.70	0	0.00	63.40	5	3,719	0.13%
2018/04/12	0	0.00	3	64.20	64.00	-3	3,727	-0.08%
2018/04/09	0	0.00	3	63.80	63.50	-3	3,787	-0.08%
2018/04/02	1	65.10	0	0.00	65.10	1	3,775	0.03%
2018/03/31	3	67.70	7	67.46	67.00	-4	3,746	-0.11%
2018/03/30	19	66.56	6	66.73	66.90	13	3,619	0.36%
2018/03/27	0	0.00	1	65.20	64.70	-1	3,391	-0.03%
2018/03/26	2	62.40	0	0.00	62.00	2	3,316	0.06%
2018/03/20	0	0.00	1	64.40	64.40	-1	3,365	-0.03%
2018/03/19	0	0.00	2	64.30	64.40	-2	3,389	-0.06%
2018/03/08	5	64.00	5	63.50	63.80	0	3,727	0.00%
2018/03/06	8	61.96	2	62.30	62.50	6	3,753	0.16%
2018/03/02	2	60.30	0	0.00	60.50	2	3,843	0.05%
2018/02/27	4	61.90	0	0.00	61.00	4	3,851	0.10%
2018/02/26	1	63.00	0	0.00	63.00	1	3,867	0.03%
2018/02/21	1	63.40	0	0.00	63.80	1	4,397	0.02%
2018/02/09	0	0.00	2	64.00	64.10	-2	4,425	-0.05%
2018/02/08	0	0.00	10	62.10	61.60	-10	4,361	-0.23%
2018/02/07	2	61.10	2	61.90	59.70	0	4,347	0.00%
2018/02/06	3	60.23	0	0.00	60.20	3	4,368	0.07%
2018/02/05	1	63.20	0	0.00	63.50	1	4,307	0.02%
2018/02/02	0	0.00	2	66.00	65.00	-2	4,326	-0.05%
2018/02/01	2	65.50	0	0.00	64.60	2	4,342	0.05%
2018/01/31	1	63.40	2	65.35	65.80	-1	4,468	-0.02%
2018/01/30	0	0.00	1	64.70	64.80	-1	4,403	-0.02%
2018/01/26	3	62.80	1	63.50	63.70	2	4,362	0.05%
2018/01/25	2	66.05	0	0.00	64.80	2	4,320	0.05%
2018/01/24	0	0.00	1	66.00	66.00	-1	4,275	-0.02%
2018/01/23	1	66.20	0	0.00	66.00	1	4,269	0.02%
2018/01/22	3	66.17	1	67.20	67.30	2	4,231	0.05%
2018/01/19	3	68.33	1	69.10	68.10	2	4,250	0.05%
2018/01/17	4	67.30	2	67.40	68.00	2	4,085	0.05%
2018/01/16	0	0.00	4	65.90	64.30	-4	3,856	-0.10%
2018/01/10	2	63.25	0	0.00	62.80	2	3,756	0.05%
2018/01/05	2	64.95	0	0.00	64.80	2	3,703	0.05%
2018/01/04	0	0.00	2	66.80	66.00	-2	3,654	-0.05%
2018/01/02	3	64.33	0	0.00	63.00	3	3,575	0.08%