世界 (5347)-元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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	6	83.50	2	84.50	83.00	4	12,848	0.03%
2024/04/25	39	84.04	0	0.00	83.30	39	13,003	0.30%
2024/04/24	0	0.00	50	84.36	85.40	-50	13,050	-0.38%
2024/04/23	0	0.00	8	82.05	82.30	-8	12,963	-0.06%
2024/04/22	19	81.10	8	81.14	81.20	11	12,978	0.08%
2024/04/19	17	82.05	0	0.00	81.20	17	12,842	0.13%
2024/04/18	0	0.00	2	85.85	86.30	-2	12,613	-0.02%
2024/04/17	3	84.17	1	84.20	84.70	2	12,497	0.02%
2024/04/16	24.5	83.13	5.2	83.35	83.10	19.4	12,400	0.16%
2024/04/15	14.1	85.45	3	85.20	84.90	11.1	12,279	0.09%
2024/04/12	4	87.88	15	88.29	87.70	-11	12,146	-0.09%
2024/04/11	1	86.90	7.2	87.63	88.00	-6.2	12,086	-0.05%
2024/04/10	3	86.97	1.7	87.68	86.90	1.3	11,971	0.01%
2024/04/09	3.3	87.36	5.9	87.34	87.10	-2.6	11,937	-0.02%
2024/04/08	2	85.05	5.1	85.60	86.10	-3.1	11,879	-0.03%
2024/04/03	2	84.10	1	85.30	85.00	1	11,878	0.01%
2024/04/02	5.5	85.22	3	85.77	84.80	2.5	11,948	0.02%
2024/04/01	13.5	84.64	1	85.20	84.60	12.5	12,193	0.10%
2024/03/29	8	84.86	12	85.25	85.50	-4	12,083	-0.03%
2024/03/28	5.1	85.40	5	86.34	84.80	0.1	11,766	0.00%
2024/03/27	4	85.13	16	85.30	86.20	-12	11,713	-0.10%
2024/03/26	11	86.45	9	86.69	85.10	2	11,645	0.02%
2024/03/25	5.1	86.70	9.8	86.35	86.30	-4.7	11,427	-0.04%
2024/03/22	22	88.82	8	87.89	87.90	14	11,365	0.12%
2024/03/21	5	89.88	7.1	90.23	89.80	-2.1	10,946	-0.02%
2024/03/20	20.3	89.73	21	90.10	89.70	-0.7	10,714	-0.01%
2024/03/19	31	88.57	40	88.91	90.80	-9	10,121	-0.09%
2024/03/18	13.1	85.02	55	85.36	84.80	-42	9,386	-0.45%
2024/03/15	30.3	83.72	32	83.88	83.90	-1.7	9,116	-0.02%
2024/03/14	43.6	82.06	39.9	82.68	82.40	3.7	8,838	0.04%
2024/03/13	53.1	84.55	54.1	84.02	82.70	-0.9	8,627	-0.01%
2024/03/12	12.1	79.40	56.5	79.31	81.20	-44.4	7,739	-0.57%
2024/03/11	0	74.10	0	0.00	73.90	0	7,115	0.00%
2024/03/08	19	75.17	9	75.96	74.20	10	7,449	0.13%
2024/03/07	2	73.20	5	73.22	73.10	-3	7,395	-0.04%
2024/03/06	1	72.10	0	0.00	72.80	1	7,738	0.01%
2024/03/05	4.1	72.78	4	72.85	72.60	0.1	8,252	0.00%
2024/03/04	5	73.40	24	73.49	73.50	-19	8,703	-0.22%
2024/03/01	0.1	72.85	1	72.90	72.60	-0.9	9,179	-0.01%
2024/02/29	4	71.78	7	71.67	72.20	-3	9,902	-0.03%
2024/02/26	1.1	72.32	0	0.00	72.20	1.1	11,785	0.01%
2024/02/23	6.1	73.70	0	0.00	72.90	6.1	12,337	0.05%
2024/02/22	1.1	73.91	2	74.10	73.80	-0.9	12,910	-0.01%
2024/02/21	2.3	73.76	1	73.80	73.50	1.3	13,364	0.01%
2024/02/20	1.1	74.52	3	74.93	74.30	-1.9	13,533	-0.01%
2024/02/19	0	0.00	2	75.15	75.30	-2	13,646	-0.01%
2024/02/16	7.5	74.22	5	74.76	74.80	2.5	13,746	0.02%
2024/02/15	6.4	73.15	4	73.38	73.90	2.4	13,852	0.02%
2024/02/05	1	72.60	43	72.46	73.50	-42	13,811	-0.30%
2024/02/02	1	73.29	0.5	73.40	72.60	0.5	13,767	0.00%
2024/02/01	2.1	72.65	1	72.80	72.50	1.1	14,010	0.01%
2024/01/31	6	72.95	0	0.00	73.50	6	14,280	0.04%
2024/01/30	15.1	73.71	59	73.37	73.10	-44	14,228	-0.31%
2024/01/29	7	74.37	2	74.70	74.70	5	14,265	0.04%
2024/01/26	2	75.50	0	0.00	74.80	2	14,319	0.01%
2024/01/25	1.2	75.39	10	75.96	76.30	-8.9	14,328	-0.06%
2024/01/24	15	74.79	8	75.01	75.00	7	14,305	0.05%
2024/01/23	12.2	74.64	2	74.90	74.90	10.2	14,351	0.07%
2024/01/22	1	74.10	5	73.80	73.50	-4	14,345	-0.03%
2024/01/19	3	75.17	8	74.94	74.40	-5	14,281	-0.04%
2024/01/18	12.2	72.86	5	73.10	72.70	7.2	14,140	0.05%
2024/01/17	11.1	73.85	8	73.82	73.90	3.1	14,076	0.02%
2024/01/16	8.2	76.16	0	0.00	76.00	8.2	13,957	0.06%
2024/01/15	1	77.50	2	77.70	77.80	-1	13,883	-0.01%
2024/01/12	10	77.96	4	77.65	77.50	6	13,946	0.04%
2024/01/11	1	78.70	1.1	79.30	79.40	-0.1	13,921	0.00%
2024/01/10	1	78.30	1	78.90	79.10	0	14,007	0.00%
2024/01/09	1	78.10	3	78.63	78.60	-2	14,064	-0.01%
2024/01/08	2	78.60	0	0.00	78.10	2	14,142	0.01%
2024/01/05	15	78.80	2	79.50	78.60	13	14,333	0.09%
2024/01/04	1	78.20	1	78.50	78.50	0	14,439	0.00%
2024/01/03	8.1	78.27	3	77.83	78.30	5.1	14,488	0.04%
2024/01/02	20.1	80.10	0	0.00	79.70	20.1	14,447	0.14%
2023/12/29	11.4	81.28	0	0.00	81.50	11.4	14,443	0.08%
2023/12/28	9	80.96	8	80.99	81.10	1	14,403	0.01%
2023/12/27	13	79.78	10	79.88	81.00	3	14,295	0.02%
2023/12/26	0	0.00	31	78.46	78.50	-31	14,049	-0.22%
2023/12/25	0	78.20	0	0.00	78.00	0	14,090	0.00%
2023/12/22	2.9	77.81	1	78.00	78.20	1.9	14,148	0.01%
2023/12/21	5.1	77.31	0	0.00	77.40	5.1	14,130	0.04%
2023/12/20	2	77.60	14	78.31	78.20	-12	14,140	-0.08%
2023/12/19	17.5	76.80	3	76.77	77.20	14.5	14,108	0.10%
2023/12/18	1.1	78.90	1	78.50	78.90	0.1	13,998	0.00%
2023/12/15	0	0.00	4	80.08	79.80	-4	13,984	-0.03%
2023/12/14	8	79.58	4	79.68	80.00	4	13,921	0.03%
2023/12/13	3	79.33	8	79.93	79.40	-5	13,861	-0.04%
2023/12/12	18	79.38	1	79.30	79.60	17	13,775	0.12%
2023/12/11	9.1	78.48	2	79.20	78.60	7.1	13,729	0.05%
2023/12/08	6.2	78.69	3	78.90	78.70	3.2	13,717	0.02%
2023/12/07	18	77.84	5	78.70	77.70	13	13,677	0.10%
2023/12/06	48	77.88	12	77.72	77.50	36	13,573	0.27%
2023/12/05	100.1	78.47	10	77.88	77.80	90.1	13,430	0.67%
2023/12/04	25	80.93	23.4	81.06	80.90	1.6	13,054	0.01%
2023/12/01	42	78.41	13	78.77	78.90	29	12,759	0.23%
2023/11/30	22	80.66	5.9	80.38	79.80	16.1	12,367	0.13%
2023/11/29	24.2	80.09	15	80.15	79.50	9.2	11,940	0.08%
2023/11/28	14	80.31	6.2	80.25	79.10	7.8	11,527	0.07%
2023/11/27	22.9	82.48	3	81.97	79.70	19.9	11,025	0.18%
2023/11/24	32.2	86.37	29.3	86.69	85.50	2.9	10,300	0.03%
2023/11/23	22.1	83.43	36.2	84.50	83.40	-14.1	9,265	-0.15%
2023/11/22	3.5	80.55	11.3	80.66	81.10	-7.8	8,342	-0.09%
2023/11/21	17.2	79.61	27	80.16	78.70	-9.9	7,853	-0.13%
2023/11/20	16	77.56	20.4	77.55	78.00	-4.4	7,333	-0.06%
2023/11/17	2	73.50	7.2	73.38	73.80	-5.2	6,902	-0.07%
2023/11/16	0	0.00	2.1	72.08	72.90	-2.1	6,770	-0.03%
2023/11/15	1.1	71.29	0.2	71.50	71.60	0.9	6,740	0.01%
2023/11/14	1.1	69.99	5.3	70.63	71.20	-4.2	6,718	-0.06%
2023/11/13	1.1	68.52	0	0.00	68.90	1.1	6,563	0.02%
2023/11/10	10.3	67.78	1	67.80	68.10	9.3	6,522	0.14%
2023/11/09	8.2	68.30	4.1	68.25	67.50	4.1	6,437	0.06%
2023/11/08	8.2	68.94	3	69.93	69.70	5.2	6,160	0.08%
2023/11/06	2	73.20	2	72.81	73.10	0	5,914	0.00%
2023/11/03	1	71.30	0	0.00	72.20	1	5,838	0.02%
2023/11/01	0	0.00	1	71.50	71.60	-1	5,822	-0.02%
2023/10/31	0.1	70.10	0	0.00	70.10	0.1	5,846	0.00%
2023/10/30	4	70.55	2	70.65	70.40	2	5,916	0.03%
2023/10/27	0	0.00	1	72.20	71.80	-1	5,922	-0.02%
2023/10/26	5	72.10	3	71.87	71.30	2	5,970	0.03%
2023/10/25	2.1	73.36	2	73.50	74.40	0.1	5,918	0.00%
2023/10/24	1	73.30	1	74.40	72.80	0	5,896	0.00%
2023/10/23	1.1	73.95	3	73.63	73.00	-1.9	5,894	-0.03%
2023/10/20	1	74.10	0	0.00	73.60	1	5,910	0.02%
2023/10/19	0	0.00	1	74.80	74.50	-1	5,914	-0.02%
2023/10/18	6	74.12	4	74.28	74.00	2	5,959	0.03%
2023/10/17	7	74.77	13.2	74.66	74.50	-6.2	5,934	-0.10%
2023/10/16	12	72.97	0.3	74.70	72.70	11.7	5,903	0.20%
2023/10/13	7	76.47	17	75.44	75.40	-10	5,828	-0.17%
2023/10/12	2.2	73.93	19	72.10	74.20	-16.8	5,629	-0.30%
2023/10/11	1	70.80	1.1	71.10	70.80	-0.1	5,533	0.00%
2023/10/06	4	70.75	0	0.00	70.70	4	5,485	0.07%
2023/10/05	8	71.29	9	71.97	71.90	-1	5,494	-0.02%
2023/10/04	3	69.87	1.3	69.67	70.00	1.7	5,403	0.03%
2023/10/03	2	69.30	1	69.30	69.10	1	5,410	0.02%
2023/09/27	2.2	67.65	0	0.00	67.80	2.2	5,594	0.04%
2023/09/26	0.2	68.82	0	0.00	68.00	0.2	5,588	0.00%
2023/09/25	1	69.00	0	0.00	69.50	1	5,608	0.02%
2023/09/22	2	68.85	1	69.30	69.00	1	5,638	0.02%
2023/09/21	2	69.60	0	0.00	69.60	2	5,642	0.04%
2023/09/20	2	69.70	0	0.00	69.30	2	5,655	0.04%
2023/09/19	2.2	70.51	0	0.00	70.40	2.2	5,661	0.04%
2023/09/18	1	71.40	0	0.00	71.20	1	5,684	0.02%
2023/09/15	0.1	72.20	0.2	72.20	72.00	-0.1	5,699	0.00%
2023/09/14	5	71.70	5	71.90	71.80	0	5,719	0.00%
2023/09/13	2	71.85	3.1	71.34	71.40	-1.1	5,692	-0.02%
2023/09/12	3	70.67	0	0.00	71.30	3	5,705	0.05%
2023/09/11	0	0.00	1	69.00	68.90	-1	5,652	-0.02%
2023/09/08	3	69.13	2	69.40	69.20	1	5,650	0.02%
2023/09/07	1.2	70.07	0	0.00	69.90	1.2	5,671	0.02%
2023/09/06	7.2	70.60	0	0.00	70.30	7.2	5,635	0.13%
2023/09/04	5.2	70.89	5	71.08	70.80	0.2	5,597	0.00%
2023/09/01	2.2	69.80	2	70.20	69.60	0.2	5,535	0.00%
2023/08/31	5.1	68.90	0	0.00	68.30	5.1	5,478	0.09%
2023/08/29	1.1	68.35	0	0.00	68.50	1.1	5,443	0.02%
2023/08/28	2	69.60	3	68.40	68.30	-1	5,436	-0.02%
2023/08/25	3	67.23	0	0.00	67.80	3	5,384	0.06%
2023/08/24	4	69.10	9	68.97	68.80	-5	5,302	-0.09%
2023/08/23	7	68.27	0	0.00	68.40	7	5,261	0.13%
2023/08/22	1	68.20	0.9	68.50	68.50	0.2	5,304	0.00%
2023/08/21	3	69.73	4	70.15	68.70	-1	5,228	-0.02%
2023/08/17	2	71.15	2	71.30	71.30	0	4,993	0.00%
2023/08/14	8	72.00	0	0.00	72.00	8	4,985	0.16%
2023/08/11	1	73.20	0	0.00	72.60	1	4,947	0.02%
2023/08/09	0	0.00	2	74.40	74.30	-2	4,846	-0.04%
2023/08/08	7	75.14	0	0.00	74.60	7	4,848	0.14%
2023/08/07	0.4	75.80	2	75.50	75.80	-1.6	4,785	-0.03%
2023/08/04	1	75.60	0	0.00	75.50	1	4,756	0.02%
2023/08/02	2.1	76.07	3	76.20	75.70	-0.9	4,685	-0.02%
2023/08/01	0	0.00	10	78.20	78.40	-10	4,539	-0.22%
2023/07/31	8	76.89	7.9	77.51	77.30	0.1	4,481	0.00%
2023/07/28	9	77.32	0	0.00	77.20	9	4,496	0.20%
2023/07/27	0	0.00	0.5	76.45	76.70	-0.5	4,521	-0.01%
2023/07/26	7	76.01	0.5	76.00	75.60	6.5	4,515	0.14%
2023/07/25	3	76.90	0	0.00	77.00	3	4,505	0.07%
2023/07/24	1	77.49	0.1	77.90	77.60	0.9	4,472	0.02%
2023/07/21	2	77.65	0	0.00	78.00	2	4,464	0.04%
2023/07/20	1	80.00	0	0.00	80.20	1	4,399	0.02%
2023/07/14	2	80.80	2	81.80	80.80	0	4,500	0.00%
2023/07/13	2	79.55	0	0.00	79.70	2	4,465	0.04%
2023/07/12	2	80.20	0	0.00	80.00	2	4,442	0.05%
2023/07/11	0	0.00	1	80.90	81.60	-1	4,422	-0.02%
2023/07/10	3	80.43	0	0.00	80.00	3	4,428	0.07%
2023/07/07	1.7	81.40	0	0.00	80.50	1.7	4,407	0.04%
2023/07/05	5.5	84.24	0	0.00	83.70	5.5	4,229	0.13%
2023/07/04	0	87.90	0	0.00	88.30	0	4,126	0.00%
2023/07/03	2	88.50	0	0.00	87.70	2	4,090	0.05%
2023/06/30	2.1	88.25	1	87.12	88.00	1.1	4,064	0.03%
2023/06/29	3	86.43	0.4	86.61	86.10	2.6	4,041	0.06%
2023/06/28	1.2	86.82	0.3	87.00	86.20	0.9	4,087	0.02%
2023/06/27	11.3	87.01	0.6	87.80	87.00	10.7	4,096	0.26%
2023/06/26	7	87.47	2	87.66	87.00	5	4,165	0.12%
2023/06/21	3	88.63	0.7	88.83	88.20	2.3	4,186	0.05%
2023/06/20	3	88.50	0.1	88.70	88.10	3	4,293	0.07%
2023/06/19	1	90.00	1.3	90.43	89.30	-0.3	4,273	-0.01%
2023/06/16	4	91.80	0	0.00	90.30	4	4,285	0.09%
2023/06/15	3	92.97	0	0.00	92.90	3	4,260	0.07%
2023/06/14	1	92.60	2	93.03	92.90	-1	4,374	-0.02%
2023/06/13	3	93.07	2	93.21	92.50	1	4,360	0.02%
2023/06/12	1	93.10	0	0.00	93.00	1	4,330	0.02%
2023/06/09	3	93.40	1	93.60	93.40	2	4,346	0.05%
2023/06/07	0	0.00	7	94.13	94.80	-7	4,381	-0.16%
2023/06/06	1	91.10	0	0.00	91.30	1	4,377	0.02%
2023/06/05	0	0.00	1	93.00	92.70	-1	4,373	-0.02%
2023/06/02	1	90.30	1	91.00	91.90	0	4,363	0.00%
2023/06/01	1	91.60	0	0.00	91.60	1	4,368	0.02%
2023/05/31	0	0.00	5	93.30	92.90	-5	4,405	-0.11%
2023/05/30	0	0.00	1	93.60	93.80	-1	4,393	-0.02%
2023/05/29	1	95.00	0	0.00	94.10	1	4,419	0.02%
2023/05/26	6.2	93.86	1	94.00	92.80	5.2	4,503	0.12%
2023/05/23	0	0.00	0	90.20	90.00	0	4,803	0.00%
2023/05/22	0.2	89.63	0	0.00	89.50	0.2	4,825	0.00%
2023/05/16	0	0.00	0.4	90.90	90.30	-0.4	5,100	-0.01%
2023/05/12	1	90.00	0	0.00	90.00	1	5,345	0.02%
2023/05/10	1	89.60	0	0.00	89.20	1	5,463	0.02%
2023/05/09	0	0.00	9	89.90	90.00	-9	5,507	-0.16%
2023/05/08	4	89.85	0	0.00	89.80	4	5,594	0.07%
2023/05/04	1	87.50	1	88.70	89.30	0	5,810	0.00%
2023/05/03	0	0.00	2.2	89.04	88.20	-2.2	5,880	-0.04%
2023/04/28	1	87.20	0	0.00	86.70	1	6,490	0.02%
2023/04/27	2.5	86.08	0	0.00	85.60	2.5	6,575	0.04%
2023/04/25	9.1	88.51	2	89.50	87.00	7.1	6,709	0.11%
2023/04/24	1.3	89.67	0	0.00	88.90	1.3	6,824	0.02%
2023/04/21	1	90.60	7	90.20	90.20	-6	6,869	-0.09%
2023/04/20	1.1	90.71	0	0.00	90.30	1.1	6,978	0.02%
2023/04/19	0.1	91.30	0	0.00	90.90	0.1	7,214	0.00%
2023/04/18	0	0.00	2	93.20	92.10	-2	7,596	-0.03%
2023/04/17	1	93.60	0	0.00	93.80	1	7,735	0.01%
2023/04/14	0.2	94.60	1	94.40	94.60	-0.8	7,735	-0.01%
2023/04/13	1	94.00	0	0.00	94.00	1	7,704	0.01%
2023/04/10	1	94.60	2	95.30	94.60	-1	7,762	-0.01%
2023/03/30	0	0.00	2.9	96.58	97.50	-2.9	7,815	-0.04%
2023/03/29	3	96.03	0	0.00	96.00	3	7,814	0.04%
2023/03/28	0	0.00	5	97.70	98.90	-5	7,825	-0.06%
2023/03/27	2	99.75	1	99.00	99.00	1	7,922	0.01%
2023/03/23	2	98.20	2.1	96.01	98.00	-0.1	7,842	0.00%
2023/03/22	2	94.65	3	95.03	94.20	-1	7,774	-0.01%
2023/03/21	4.1	93.93	3	94.33	93.70	1.1	7,849	0.01%
2023/03/17	1	95.60	1	95.90	95.90	0	7,928	0.00%
2023/03/14	4	91.20	3	91.80	91.00	1	7,937	0.01%
2023/03/13	0	0.00	1	92.50	92.50	-1	7,947	-0.01%
2023/03/10	1	91.31	0	0.00	91.70	1	7,997	0.01%
2023/03/09	1	95.60	0	0.00	93.90	1	8,118	0.01%
2023/03/07	1	93.60	1	94.70	94.40	0	8,131	0.00%
2023/03/06	0	0.00	10.7	93.78	94.30	-10.7	8,136	-0.13%
2023/03/03	2	91.85	0.3	92.52	91.60	1.7	8,105	0.02%
2023/03/02	3	92.37	0.1	93.00	92.60	2.9	8,090	0.04%
2023/03/01	2.1	90.30	3	91.87	93.40	-0.9	8,175	-0.01%
2023/02/24	12	94.00	0.2	94.70	92.50	11.8	8,181	0.14%
2023/02/23	0	0.00	2.1	92.55	93.40	-2.1	8,204	-0.03%
2023/02/22	6.1	91.08	9	91.41	91.70	-2.9	8,356	-0.03%
2023/02/21	2.1	95.05	4.1	94.60	95.00	-2	8,345	-0.02%
2023/02/20	1	93.10	1.4	93.56	93.50	-0.4	8,479	0.00%
2023/02/17	1.3	91.70	1.8	92.27	92.40	-0.5	8,752	-0.01%
2023/02/16	2	92.75	2	93.31	92.70	0	8,847	0.00%
2023/02/15	12	94.36	5	92.94	92.40	7	9,097	0.08%
2023/02/14	3	96.67	4	97.38	97.20	-1	9,016	-0.01%
2023/02/13	2	95.70	0	0.00	96.80	2	9,109	0.02%
2023/02/10	4	97.90	5	97.74	98.70	-1	9,040	-0.01%
2023/02/09	1	95.50	1	95.50	95.50	0	8,938	0.00%
2023/02/08	5	96.20	1	96.90	95.70	4	8,956	0.04%
2023/02/07	3	94.87	3.1	94.76	95.30	-0.1	8,863	0.00%
2023/02/06	4	94.05	3.7	94.62	93.60	0.3	9,066	0.00%
2023/02/03	5	96.12	5.3	96.79	96.60	-0.3	9,038	0.00%
2023/02/02	9	98.62	15	97.83	96.80	-6	9,008	-0.07%
2023/02/01	4	97.65	1	97.70	97.20	3	8,912	0.03%
2023/01/31	13	97.38	13	97.12	99.70	0	8,795	0.00%
2023/01/30	2	99.00	3	100.00	101.00	-1	8,464	-0.01%
2023/01/17	1	92.20	3	91.47	92.00	-2	8,194	-0.02%
2023/01/16	1	88.60	0	0.00	89.30	1	8,114	0.01%
2023/01/13	0	0.00	3	89.50	88.20	-3	8,124	-0.04%
2023/01/12	7	89.27	3	88.90	90.00	4	8,014	0.05%
2023/01/11	0	0.00	1	91.40	92.60	-1	7,883	-0.01%
2023/01/10	5	92.92	4	92.38	91.70	1	7,836	0.01%
2023/01/09	7	91.26	9.1	91.77	93.40	-2.1	7,676	-0.03%
2023/01/06	5.1	90.15	9	90.30	90.80	-3.9	7,420	-0.05%
2023/01/05	1	85.00	10	83.62	84.80	-9	6,972	-0.13%
2022/12/29	0	0.00	2	77.00	77.80	-2	6,994	-0.03%
2022/12/28	4	79.00	2	77.70	77.80	2	7,004	0.03%
2022/12/26	1	80.60	0	0.00	80.40	1	6,977	0.01%
2022/12/23	9	81.23	0	0.00	81.50	9	7,006	0.13%
2022/12/22	3	84.00	8	83.90	82.90	-5	7,051	-0.07%
2022/12/20	5	81.82	0	0.00	81.30	5	7,064	0.07%
2022/12/19	0	0.00	7	85.20	84.60	-7	7,070	-0.10%
2022/12/16	2	80.80	4	82.40	82.30	-2	6,965	-0.03%
2022/12/15	1	83.00	0	0.00	82.90	1	6,970	0.01%
2022/12/14	3	82.97	0	0.00	83.50	3	7,154	0.04%
2022/12/13	2	83.90	2	86.80	83.80	0	7,106	0.00%
2022/12/12	1	79.80	4	82.03	83.90	-3	7,001	-0.04%
2022/12/09	0	0.00	1	83.30	83.20	-1	6,948	-0.01%
2022/12/08	4	82.95	6	83.22	82.90	-2	6,914	-0.03%
2022/12/07	7	84.07	1	85.20	83.30	6	6,902	0.09%
2022/12/06	1	85.00	1	85.30	84.80	0	6,881	0.00%
2022/12/05	2	87.50	5	87.00	86.50	-3	6,886	-0.04%
2022/12/02	3	87.03	3	87.60	86.80	0	6,936	0.00%
2022/12/01	4	86.35	14	86.34	87.10	-10	6,920	-0.14%
2022/11/30	14	82.26	2	82.80	82.30	12	6,787	0.18%
2022/11/29	1	82.50	1	83.70	83.30	0	6,734	0.00%
2022/11/28	0	0.00	6	83.40	83.50	-6	6,752	-0.09%
2022/11/25	1	84.00	0	0.00	83.90	1	6,770	0.01%
2022/11/24	6	83.42	5	83.98	84.40	1	6,781	0.01%
2022/11/23	6	84.57	4	84.43	83.20	2	6,779	0.03%
2022/11/22	8	83.66	7	83.64	83.50	1	6,750	0.01%
2022/11/21	1	84.40	2.4	84.50	83.70	-1.4	6,762	-0.02%
2022/11/18	9	90.93	6	87.90	88.10	3	6,627	0.05%
2022/11/17	10	90.18	9	89.44	90.70	1	6,483	0.02%
2022/11/16	4	86.93	9	87.22	87.20	-5	6,395	-0.08%
2022/11/15	1.4	84.57	6	84.30	85.50	-4.7	6,169	-0.08%
2022/11/14	0	0.00	3	80.73	80.80	-3	5,930	-0.05%
2022/11/11	3	79.43	6.4	80.65	80.90	-3.4	5,877	-0.06%
2022/11/10	0	0.00	10	74.01	74.10	-10	5,629	-0.18%
2022/11/09	0.5	70.77	0	72.60	73.00	0.5	5,590	0.01%
2022/11/08	0.5	68.90	13	68.89	69.10	-12.5	5,547	-0.23%
2022/11/07	0	0.00	1	66.90	67.50	-1	5,611	-0.02%
2022/11/04	1	64.70	1	65.20	65.30	0	5,641	0.00%
2022/11/03	5	65.30	0	0.00	65.10	5	5,632	0.09%
2022/11/02	9	66.38	0	0.00	66.00	9	5,664	0.16%
2022/10/27	1	64.70	1	64.80	64.80	0	5,940	0.00%
2022/10/26	1	62.20	0	0.00	61.90	1	6,062	0.02%
2022/10/17	0	0.00	1	62.70	63.70	-1	6,099	-0.02%
2022/10/14	0	0.00	1	63.60	63.50	-1	6,156	-0.02%
2022/10/12	2	59.90	0	0.00	60.30	2	6,178	0.03%
2022/10/11	1	62.20	0	0.00	61.00	1	6,153	0.02%
2022/10/06	2	68.65	2	68.70	68.80	0	6,221	0.00%
2022/10/05	1	68.60	0	0.00	68.50	1	6,257	0.02%
2022/10/04	3	67.60	0	0.00	67.30	3	6,284	0.05%
2022/09/30	1	64.50	0	0.00	65.00	1	6,420	0.02%
2022/09/29	0	63.50	1	63.70	63.50	-1	6,543	-0.02%
2022/09/28	0	63.50	0	0.00	63.30	0	6,594	0.00%
2022/09/26	1	66.10	1	65.00	64.40	0	6,777	0.00%
2022/09/23	0	0.00	2	67.80	68.00	-2	6,817	-0.03%
2022/09/22	6	68.38	2	68.50	68.00	4	6,930	0.06%
2022/09/21	7	69.34	2	69.35	69.80	5	6,932	0.07%
2022/09/20	1	72.20	2	72.60	72.20	-1	6,749	-0.01%
2022/09/16	1	73.60	0	0.00	73.10	1	6,796	0.01%
2022/09/15	0	0.00	1	75.50	75.40	-1	6,849	-0.01%
2022/09/14	0	0.00	1	74.10	73.80	-1	6,947	-0.01%
2022/09/13	0	0.00	3	75.90	75.50	-3	6,951	-0.04%
2022/09/12	1	75.90	1	75.80	75.00	0	6,943	0.00%
2022/09/08	1	74.20	0	0.00	74.00	1	6,996	0.01%
2022/09/07	2	70.25	0	0.00	71.80	2	6,988	0.03%
2022/09/02	3	72.30	0	0.00	72.00	3	7,206	0.04%
2022/09/01	1.1	72.74	0	0.00	72.50	1.1	7,189	0.02%
2022/08/31	1	74.00	0	0.00	74.40	1	7,156	0.01%
2022/08/30	1	73.00	0	0.00	73.30	1	7,145	0.01%
2022/08/29	0	0.00	1	72.70	73.20	-1	7,129	-0.01%
2022/08/26	0.1	77.10	1	76.20	76.60	-0.9	7,096	-0.01%
2022/08/25	6	74.98	1	74.80	75.00	5	7,080	0.07%
2022/08/24	6	75.60	0	0.00	75.20	6	7,171	0.08%
2022/08/22	1	74.10	1	74.00	74.10	0	7,228	0.00%
2022/08/19	1	75.30	3	75.20	75.00	-2	7,267	-0.03%
2022/08/18	6	75.87	2	75.90	76.00	4	7,292	0.05%
2022/08/17	1	77.20	1	77.00	77.20	0	7,294	0.00%
2022/08/16	1	77.20	3	77.43	76.20	-2	7,369	-0.03%
2022/08/15	4	77.65	7	78.29	78.20	-3	7,379	-0.04%
2022/08/12	2	74.80	5	75.92	76.60	-3	7,295	-0.04%
2022/08/11	6	73.77	5	74.04	73.90	1	7,205	0.01%
2022/08/10	4	70.48	1	70.50	70.40	3	7,157	0.04%
2022/08/09	2.1	72.00	0	0.00	72.00	2.1	7,132	0.03%
2022/08/08	3.2	73.65	3	75.20	73.40	0.2	7,087	0.00%
2022/08/05	1	75.20	0	0.00	74.90	1	7,031	0.01%
2022/08/04	1	73.20	1	72.00	73.00	0	6,886	0.00%
2022/08/03	3	69.50	10	69.86	69.70	-7	6,740	-0.10%
2022/08/02	9	67.72	3	68.10	68.20	6	6,575	0.09%
2022/08/01	0	0.00	2	71.25	70.70	-2	6,525	-0.03%
2022/07/29	1	72.30	0	0.00	72.00	1	6,510	0.02%
2022/07/26	1	70.60	1.3	70.81	71.00	-0.3	6,483	0.00%
2022/07/25	1	73.50	1	73.10	72.80	0	6,465	0.00%
2022/07/22	1	77.00	0	0.00	75.20	1	6,496	0.02%
2022/07/21	3	74.63	5	74.56	75.90	-2	6,501	-0.03%
2022/07/20	5	74.48	1	74.90	73.50	4	6,451	0.06%
2022/07/19	1	73.20	0	0.00	72.90	1	6,424	0.02%
2022/07/18	1	73.00	1	73.60	73.00	0	6,453	0.00%
2022/07/15	3	72.57	0	0.00	73.10	3	6,416	0.05%
2022/07/13	4	69.23	1	69.70	68.90	3	6,320	0.05%
2022/07/08	0	0.00	1	71.40	71.80	-1	6,256	-0.02%
2022/07/07	0	0.00	3	68.77	69.70	-3	6,167	-0.05%
2022/07/06	1.5	65.70	7	67.40	65.30	-5.5	6,078	-0.09%
2022/07/05	8	69.84	0	0.00	69.10	8	6,028	0.13%
2022/07/04	1.1	66.51	10	67.30	67.50	-8.9	5,980	-0.15%
2022/07/01	11	75.71	0	0.00	73.30	11	5,839	0.19%
2022/06/30	1	76.50	1	78.00	76.80	0	5,892	0.00%
2022/06/29	2	80.10	1	81.20	79.90	1	5,768	0.02%
2022/06/28	5	83.06	1	82.90	82.80	4	5,701	0.07%
2022/06/27	0	0.00	1	85.80	85.00	-1	5,706	-0.02%
2022/06/24	1	83.30	0	0.00	83.10	1	5,673	0.02%
2022/06/23	1	83.20	0.2	84.04	83.00	0.8	5,631	0.01%
2022/06/22	3.1	85.85	1.8	84.49	83.70	1.3	5,546	0.02%
2022/06/21	2	89.80	0	0.00	89.40	2	5,431	0.04%
2022/06/20	1	90.80	0.1	90.30	89.10	0.9	5,392	0.02%
2022/06/17	2	90.25	0	0.00	90.60	2	5,349	0.04%
2022/06/16	0.2	94.80	0	0.00	93.00	0.2	5,242	0.00%
2022/06/14	2	95.80	3	96.10	96.50	-1	5,245	-0.02%
2022/06/13	5.1	96.41	0	0.00	95.60	5.1	5,217	0.10%
2022/06/08	0	0.00	1	103.00	103.00	-1	5,149	-0.02%
2022/06/07	4	101.25	2	101.00	101.50	2	5,202	0.04%
2022/06/06	0	0.00	1	104.00	102.50	-1	5,222	-0.02%
2022/06/02	2	100.50	0	0.00	101.00	2	5,241	0.04%
2022/06/01	2	103.75	0	0.00	103.50	2	5,270	0.04%
2022/05/31	0	0.00	4	106.00	107.00	-4	5,238	-0.08%
2022/05/30	0	0.00	10.1	102.35	103.50	-10.1	5,156	-0.19%
2022/05/27	4	98.18	0	0.00	98.20	4	5,112	0.08%
2022/05/26	6.1	98.56	2	97.70	97.40	4.1	5,127	0.08%
2022/05/25	1	99.10	1.1	99.93	101.00	-0.1	5,078	0.00%
2022/05/24	11.3	101.73	2	100.25	99.80	9.3	5,092	0.18%
2022/05/23	1	106.50	1	107.50	106.50	0	4,966	0.00%
2022/05/20	1	104.50	1	106.50	107.50	0	4,925	0.00%
2022/05/19	0	0.00	2	107.00	106.50	-2	4,918	-0.04%
2022/05/18	1	107.00	0	0.00	107.50	1	4,905	0.02%
2022/05/17	0	0.00	2	106.25	107.00	-2	4,887	-0.04%
2022/05/16	2	106.00	0	0.00	104.50	2	4,925	0.04%
2022/05/13	1	103.50	3	104.33	104.00	-2	5,057	-0.04%
2022/05/12	1	100.00	0	0.00	101.00	1	5,143	0.02%
2022/05/10	2	98.40	1	101.00	101.00	1	5,295	0.02%
2022/05/09	3	102.00	0	0.00	99.50	3	5,337	0.06%
2022/05/06	0	0.00	2	107.00	107.50	-2	5,360	-0.04%
2022/05/04	1	104.00	0	0.00	105.50	1	5,627	0.02%
2022/04/28	3	103.00	4	102.75	103.50	-1	5,771	-0.02%
2022/04/27	1.5	97.40	0	0.00	98.50	1.5	5,692	0.03%
2022/04/26	1	103.25	0	0.00	102.00	1	5,651	0.02%
2022/04/22	2	106.25	0	0.00	106.00	2	5,704	0.04%
2022/04/21	1	107.50	1	109.00	109.00	0	5,748	0.00%
2022/04/19	1	108.50	1	109.00	108.00	0	5,852	0.00%
2022/04/15	4	107.75	1	108.00	108.00	3	5,999	0.05%
2022/04/13	1	114.00	0	0.00	114.00	1	6,015	0.02%
2022/04/11	2	114.00	0	0.00	114.00	2	6,074	0.03%
2022/04/08	0	0.00	1	116.50	116.50	-1	6,153	-0.02%
2022/04/07	0	0.00	2	119.25	117.00	-2	6,111	-0.03%
2022/04/06	4	115.75	6	116.17	118.00	-2	6,035	-0.03%
2022/04/01	2	121.75	0	0.00	122.00	2	5,870	0.03%
2022/03/31	1	124.50	0	0.00	124.50	1	5,845	0.02%
2022/03/30	1.3	124.10	0	0.00	124.00	1.3	5,856	0.02%
2022/03/29	0	0.00	1	121.50	121.00	-1	5,859	-0.02%
2022/03/28	2	119.00	1	120.00	120.50	1	5,875	0.02%
2022/03/25	6	122.33	7	122.43	122.00	-1	5,861	-0.02%
2022/03/24	2	121.50	1	122.50	122.00	1	5,851	0.02%
2022/03/22	0.1	124.00	0	0.00	123.50	0.1	5,916	0.00%
2022/03/21	0	0.00	0.2	125.00	124.00	-0.2	5,961	0.00%
2022/03/18	1	123.00	0	0.00	124.00	1	6,003	0.02%
2022/03/17	1	124.00	3	121.00	123.00	-2	6,109	-0.03%
2022/03/16	1	116.00	1	115.50	115.00	0	6,054	0.00%
2022/03/15	4	116.88	0	0.00	116.50	4	6,112	0.07%
2022/03/11	1	123.50	3	124.50	124.50	-2	6,176	-0.03%
2022/03/10	4	124.63	0	0.00	124.00	4	6,202	0.06%
2022/03/09	1	123.00	2	122.50	122.00	-1	6,295	-0.02%
2022/03/08	1	120.50	0	0.00	121.00	1	6,490	0.02%
2022/03/07	1	122.00	3	123.83	123.50	-2	6,505	-0.03%
2022/03/04	3	127.17	0.2	130.00	127.00	2.8	6,506	0.04%
2022/03/03	1	135.00	0	0.00	132.50	1	6,442	0.02%
2022/03/02	0	0.00	1	128.50	133.50	-1	6,430	-0.02%
2022/03/01	1	127.00	6	128.75	130.00	-5	6,379	-0.08%
2022/02/25	2.3	124.50	2	124.25	125.50	0.3	6,344	0.00%
2022/02/24	1.1	123.10	1	125.50	125.00	0.1	6,354	0.00%
2022/02/23	1	124.50	1	124.50	124.50	0	6,327	0.00%
2022/02/22	1	124.50	1	124.00	126.50	0	6,402	0.00%
2022/02/21	1	126.50	1	126.50	126.50	0	6,396	0.00%
2022/02/16	0.1	130.50	0	0.00	129.50	0.1	6,529	0.00%
2022/02/15	3.1	127.98	2	127.75	127.00	1.1	6,571	0.02%
2022/02/14	3.2	125.47	1	126.00	124.00	2.2	6,467	0.03%
2022/02/11	1	130.00	1	130.50	131.50	0	6,450	0.00%
2022/02/10	0.1	130.00	1	130.50	130.50	-1	6,657	-0.01%
2022/02/09	0	0.00	6	125.42	127.50	-6	6,697	-0.09%
2022/02/08	5	124.10	0	0.00	123.50	5	6,783	0.07%
2022/02/07	8	124.75	2	124.00	123.50	6	6,906	0.09%
2022/01/26	3	129.33	3	131.67	130.50	0	7,198	0.00%
2022/01/25	0.1	138.50	1	138.50	139.00	-0.9	7,862	-0.01%
2022/01/24	1	136.50	0	0.00	137.50	1	7,934	0.01%
2022/01/21	2	137.25	113	138.22	138.00	-111	8,056	-1.38%	大賣/鉅額交易
2022/01/20	111	140.00	0	0.00	140.50	111	8,134	1.36%	大買/鉅額交易
2022/01/19	1	139.00	0	0.00	138.50	1	8,317	0.01%
2022/01/18	0.7	141.64	0	0.00	141.50	0.7	8,424	0.01%
2022/01/17	0	0.00	1	140.50	140.50	-1	8,472	-0.01%
2022/01/14	2	138.99	9	137.83	139.00	-7	8,543	-0.08%
2022/01/13	2	140.00	2	140.25	139.00	0	8,517	0.00%
2022/01/12	0	0.00	1	141.50	142.00	-1	8,556	-0.01%
2022/01/11	2	140.75	0.1	143.00	139.50	1.9	8,566	0.02%
2022/01/10	5	142.40	1	143.00	143.00	4	8,543	0.05%
2022/01/07	2.2	146.27	0	0.00	142.50	2.2	8,724	0.03%
2022/01/06	5.2	145.50	2	146.50	147.00	3.2	8,756	0.04%
2022/01/05	1	149.00	3	148.50	148.50	-2	8,905	-0.02%
2022/01/04	13	150.69	0	0.00	150.50	13	8,975	0.14%
2022/01/03	6	151.75	0	0.00	151.50	6	9,042	0.07%
2021/12/30	2.2	158.00	0	0.00	158.00	2.2	9,138	0.02%
2021/12/29	1	158.00	1	160.00	159.50	0	9,316	0.00%
2021/12/28	0	0.00	2	160.00	160.00	-2	9,597	-0.02%
2021/12/27	1	157.00	1	158.50	157.50	0	9,682	0.00%
2021/12/23	1	156.00	0	0.00	155.50	1	9,998	0.01%
2021/12/22	4	157.63	2	157.75	158.00	2	10,209	0.02%
2021/12/20	0	0.00	1	157.00	154.50	-1	10,347	-0.01%
2021/12/16	1	155.50	0	0.00	155.50	1	10,670	0.01%
2021/12/14	3	152.50	3	152.50	152.00	0	11,065	0.00%
2021/12/13	0	0.00	7	154.71	150.00	-7	11,234	-0.06%
2021/12/10	6	153.50	12	154.50	153.50	-6	11,331	-0.05%
2021/12/09	16	153.34	0	0.00	153.50	16	11,675	0.14%
2021/12/08	4	160.38	0	0.00	159.00	4	12,110	0.03%
2021/12/07	1	162.50	1	162.48	162.00	0	12,681	0.00%
2021/12/03	2	163.25	3	163.33	164.00	-1	13,313	-0.01%
2021/12/02	5	163.00	14	163.61	165.00	-9	13,767	-0.07%
2021/12/01	1	156.01	3	156.50	157.50	-2	14,155	-0.01%
2021/11/30	2	151.50	2	153.75	155.00	0	14,518	0.00%
2021/11/29	3	148.33	2	148.50	149.50	1	14,783	0.01%
2021/11/26	1	152.00	2.1	148.07	148.00	-1.1	14,896	-0.01%
2021/11/25	3	152.17	1	151.50	151.50	2	14,949	0.01%
2021/11/24	1	150.50	0	0.00	151.00	1	15,122	0.01%
2021/11/23	2	154.50	0	0.00	153.50	2	15,266	0.01%
2021/11/22	3	160.33	3	159.83	159.50	0	15,438	0.00%
2021/11/19	2	158.50	4	156.38	156.00	-2	15,753	-0.01%
2021/11/18	1	156.00	3	156.00	156.00	-2	15,866	-0.01%
2021/11/17	1.4	153.00	2	154.50	154.50	-0.6	16,082	0.00%
2021/11/16	1.1	150.55	0	0.00	151.00	1.1	16,201	0.01%
2021/11/15	1.1	155.32	0	0.00	153.50	1.1	16,248	0.01%
2021/11/12	0	0.00	1	155.50	154.00	-1	16,476	-0.01%
2021/11/11	1	154.00	2	153.25	153.00	-1	16,472	-0.01%
2021/11/10	10	151.20	8	152.56	154.00	2	16,671	0.01%
2021/11/09	9	156.56	12	156.67	155.50	-3	16,820	-0.02%
2021/11/08	1	150.50	3	149.67	150.50	-2	16,970	-0.01%
2021/11/05	6	145.58	6	146.75	144.50	0	17,155	0.00%
2021/11/04	11.2	146.65	9	147.11	143.50	2.2	17,580	0.01%
2021/11/03	11	153.82	5	151.80	151.50	6	17,469	0.03%
2021/11/02	4	159.63	14	160.18	158.00	-10	17,754	-0.06%
2021/11/01	0	148.33	1.2	148.48	148.50	-1.1	17,649	-0.01%
2021/10/29	1	142.00	2	141.50	144.50	-1	17,622	-0.01%
2021/10/28	4	147.25	6	143.58	143.00	-2	17,507	-0.01%
2021/10/27	2	144.25	2	148.76	149.00	0	17,344	0.00%
2021/10/26	2	142.00	8	142.63	143.50	-6	17,224	-0.03%
2021/10/25	8.2	140.33	2	140.50	141.00	6.2	17,090	0.04%
2021/10/22	4	140.87	4	142.88	143.50	0	17,034	0.00%
2021/10/21	4.1	146.56	3	144.33	143.00	1.1	16,896	0.01%
2021/10/20	3	148.33	3	147.50	146.50	0	16,829	0.00%
2021/10/19	4	142.13	8	144.63	145.50	-4	16,704	-0.02%
2021/10/18	4	140.88	7	140.14	140.50	-3	16,617	-0.02%
2021/10/15	12	144.00	1	144.02	144.00	11	16,585	0.07%
2021/10/14	0	140.00	12	141.42	140.50	-12	16,358	-0.07%
2021/10/13	13	139.04	5.4	139.61	138.00	7.6	16,360	0.05%
2021/10/12	2.1	142.90	2	141.00	141.00	0.1	16,162	0.00%
2021/10/08	7.1	148.18	1.1	146.01	147.00	6	16,055	0.04%
2021/10/07	2	150.50	1	150.50	150.00	1	15,897	0.01%
2021/10/06	1	145.55	1	149.50	149.00	0	15,732	0.00%
2021/10/05	6	144.50	16	142.56	145.50	-10	15,557	-0.06%
2021/10/04	9	145.67	10.1	147.59	144.00	-1.1	15,271	-0.01%
2021/10/01	20	146.90	16.1	148.06	149.00	3.9	15,191	0.03%
2021/09/30	5	145.70	12	148.58	151.50	-7	15,062	-0.05%
2021/09/29	8.1	145.79	1.1	144.05	144.50	7.1	14,878	0.05%
2021/09/28	0	0.00	0.2	153.00	155.50	-0.2	14,638	0.00%
2021/09/27	1	156.00	0	0.00	154.50	1	14,562	0.01%
2021/09/24	2	155.50	10	155.30	157.50	-8	14,499	-0.06%
2021/09/23	9.1	153.79	3	153.00	152.00	6.1	14,371	0.04%
2021/09/22	10	154.40	1.2	156.24	154.00	8.9	14,150	0.06%
2021/09/17	4	159.25	5	161.00	162.00	-1	13,947	-0.01%
2021/09/16	4	156.50	4	159.88	157.00	0	13,727	0.00%
2021/09/15	5	157.50	1.4	158.50	158.50	3.7	13,534	0.03%
2021/09/14	11	161.36	14	163.46	160.00	-3	13,350	-0.02%
2021/09/13	69.4	168.59	85	170.69	162.00	-15.6	13,011	-0.12%
2021/09/10	17	171.62	16.3	172.47	173.50	0.8	12,479	0.01%
2021/09/09	13.1	161.92	16	161.06	164.00	-3	11,860	-0.02%
2021/09/08	49.1	163.71	46	155.74	158.00	3.1	11,556	0.03%
2021/09/07	60.4	164.94	62	166.30	171.50	-1.6	11,313	-0.01%
2021/09/06	52	167.25	15	167.27	165.00	37	10,853	0.34%
2021/09/03	27	155.15	33	157.20	158.50	-6	10,229	-0.06%
2021/09/02	15	154.90	15	155.27	153.00	0	9,846	0.00%
2021/09/01	0	0.00	3.1	150.18	151.00	-3.1	9,499	-0.03%
2021/08/31	1.1	146.00	1	146.00	148.00	0.1	9,384	0.00%
2021/08/30	6	148.08	4	148.88	149.00	2	9,304	0.02%
2021/08/27	10	146.65	12	148.17	148.50	-2	9,135	-0.02%
2021/08/26	7	146.86	10	149.00	144.00	-3	8,977	-0.03%
2021/08/25	13	146.92	5	150.20	145.50	8	8,809	0.09%
2021/08/24	5	143.50	3	143.67	142.50	2	8,417	0.02%
2021/08/23	4	140.63	4.2	143.22	138.50	-0.2	8,223	0.00%
2021/08/20	2	130.00	3	131.00	131.50	-1	8,078	-0.01%
2021/08/19	1	137.00	0	0.00	136.00	1	8,033	0.01%
2021/08/18	2	133.50	2	137.00	137.00	0	7,956	0.00%
2021/08/17	1	136.50	3	135.50	136.50	-2	7,737	-0.03%
2021/08/16	2	138.00	1	137.00	137.50	1	7,663	0.01%
2021/08/13	18.2	144.75	21	141.43	141.50	-2.8	7,476	-0.04%
2021/08/12	14	147.54	15.4	148.14	145.00	-1.4	7,264	-0.02%
2021/08/11	23	145.98	23	147.74	144.00	0	6,871	0.00%
2021/08/10	9	149.28	14	150.46	146.50	-5	6,610	-0.08%
2021/08/09	4	143.75	2.1	143.73	143.00	2	6,104	0.03%
2021/08/06	35.4	147.48	27	144.59	143.00	8.4	6,073	0.14%
2021/08/05	16.1	140.20	22	144.36	146.50	-6	5,508	-0.11%
2021/08/04	0	0.00	9	133.28	133.50	-9	4,873	-0.18%
2021/08/03	0	0.00	4	120.75	121.50	-4	4,888	-0.08%
2021/08/02	0	0.00	7	118.29	120.00	-7	4,890	-0.14%
2021/07/30	1	115.00	6	116.42	115.50	-5	4,889	-0.10%
2021/07/29	1	114.00	1	113.50	113.50	0	5,004	0.00%
2021/07/28	1	110.50	0	0.00	111.50	1	5,217	0.02%
2021/07/26	3	114.00	1	116.00	114.50	2	5,364	0.04%
2021/07/23	3	115.00	0	0.00	114.00	3	5,447	0.06%
2021/07/22	1	116.50	1	118.50	117.00	0	5,492	0.00%
2021/07/21	1	115.00	4	116.88	116.50	-3	5,530	-0.05%
2021/07/20	0	0.00	2	113.75	114.00	-2	5,603	-0.04%
2021/07/19	4.1	113.46	0	0.00	113.00	4.1	5,590	0.07%
2021/07/16	7	116.93	1.3	117.88	117.50	5.7	5,552	0.10%
2021/07/15	2	119.75	4	120.50	120.00	-2	5,554	-0.04%
2021/07/14	1	117.50	0	0.00	118.50	1	5,539	0.02%
2021/07/13	8	119.63	15	119.40	119.00	-7	5,563	-0.13%
2021/07/09	0	0.00	3.3	113.71	113.50	-3.3	5,656	-0.06%
2021/07/08	1.1	115.95	0	0.00	115.00	1.1	5,758	0.02%
2021/07/07	2	115.75	0	0.00	116.50	2	5,808	0.03%
2021/07/06	3	117.00	2	116.50	115.50	1	5,958	0.02%
2021/07/05	1	118.00	0	0.00	118.00	1	6,113	0.02%
2021/07/01	3	117.00	0	0.00	116.00	3	6,250	0.05%
2021/06/30	1.2	118.50	1	120.00	118.00	0.2	6,327	0.00%
2021/06/29	1	117.50	0	0.00	117.50	1	6,354	0.02%
2021/06/28	1	115.50	0	0.00	116.00	1	6,417	0.02%
2021/06/24	2.3	118.13	0	0.00	118.00	2.3	6,472	0.04%
2021/06/23	1	118.00	3	119.67	120.50	-2	6,502	-0.03%
2021/06/22	4	117.50	2	119.75	118.00	2	6,580	0.03%
2021/06/21	2	118.75	0	0.00	121.00	2	6,606	0.03%
2021/06/18	1.1	122.14	2	123.50	122.00	-0.9	6,651	-0.01%
2021/06/17	0	0.00	1	123.50	123.50	-1	6,636	-0.02%
2021/06/16	5.1	124.75	8	126.56	121.50	-2.9	6,721	-0.04%
2021/06/15	4	124.75	6.2	123.16	124.00	-2.2	6,686	-0.03%
2021/06/11	2	117.00	3	117.83	117.50	-1	6,690	-0.01%
2021/06/10	2	116.25	1	118.00	116.00	1	6,782	0.01%
2021/06/03	0	0.00	1	115.00	115.00	-1	7,573	-0.01%
2021/06/02	2	117.00	0	0.00	116.00	2	7,656	0.03%
2021/05/28	2	116.75	2	118.25	117.00	0	8,124	0.00%
2021/05/25	0	0.00	1	112.00	112.50	-1	8,145	-0.01%
2021/05/21	0	0.00	1	109.00	109.00	-1	8,204	-0.01%
2021/05/19	1	106.00	0	0.00	106.50	1	8,269	0.01%
2021/05/17	2	106.50	3.1	103.84	104.50	-1.1	8,383	-0.01%
2021/05/14	2	105.25	0	0.00	105.50	2	8,318	0.02%
2021/05/13	2	110.50	13	108.85	110.00	-11	8,342	-0.13%
2021/05/12	6	103.75	6	103.72	101.50	0	8,514	0.00%
2021/05/11	0	0.00	2	109.50	109.50	-2	8,481	-0.02%
2021/05/10	0	0.00	1	114.50	114.50	-1	8,426	-0.01%
2021/05/07	2	114.25	0	0.00	114.00	2	8,515	0.02%
2021/05/06	10	114.90	10	117.55	112.50	0	8,587	0.00%
2021/05/05	11	112.05	7	112.14	110.50	4	8,498	0.05%
2021/05/04	1	115.00	3	112.83	116.00	-2	8,429	-0.02%
2021/05/03	2	115.75	0	0.00	115.00	2	8,682	0.02%
2021/04/29	2	118.50	1	120.50	119.50	1	8,761	0.01%
2021/04/28	2	119.75	4	119.75	120.00	-2	8,781	-0.02%
2021/04/27	0	0.00	1	118.50	119.50	-1	8,896	-0.01%
2021/04/26	1	119.50	7	119.50	118.50	-6	8,923	-0.07%
2021/04/23	0	0.00	6	115.33	116.50	-6	8,894	-0.07%
2021/04/22	1	113.50	0	0.00	113.50	1	9,041	0.01%
2021/04/21	1	112.50	3	114.00	113.50	-2	9,049	-0.02%
2021/04/20	1	115.00	0	0.00	115.00	1	9,224	0.01%
2021/04/19	2	115.75	14	116.21	116.00	-12	9,243	-0.13%
2021/04/16	1	116.50	13	117.35	116.50	-12	9,284	-0.13%
2021/04/14	3	112.67	4.1	114.13	113.00	-1.1	9,305	-0.01%
2021/04/13	1	116.00	4	117.13	116.50	-3	9,261	-0.03%
2021/04/12	3	116.33	3	116.00	116.00	0	9,214	0.00%
2021/04/09	3	116.15	7	116.21	116.50	-4	9,116	-0.04%
2021/04/08	0	0.00	9	112.33	112.50	-9	8,994	-0.10%
2021/04/07	1.1	110.95	1	111.00	111.00	0.1	8,990	0.00%
2021/04/06	5	111.50	11.1	111.41	112.00	-6.1	8,939	-0.07%
2021/04/01	0	0.00	3.1	109.81	110.00	-3.1	8,882	-0.03%
2021/03/31	1.1	108.50	0	0.00	108.00	1.1	8,830	0.01%
2021/03/30	0.1	110.00	7.8	109.56	110.00	-7.8	8,746	-0.09%
2021/03/29	3.1	108.02	5.2	108.31	108.00	-2.1	8,695	-0.02%
2021/03/26	6	107.42	1	107.00	107.00	5	8,690	0.06%
2021/03/25	3	104.83	1	105.50	106.00	2	8,666	0.02%
2021/03/24	3	105.00	2	106.25	105.50	1	8,611	0.01%
2021/03/23	4	109.13	0	0.00	108.50	4	8,634	0.05%
2021/03/22	4	107.88	3	108.50	109.50	1	8,623	0.01%
2021/03/19	2	106.75	4	107.63	108.00	-2	8,674	-0.02%
2021/03/18	1	107.00	3	109.33	109.00	-2	8,613	-0.02%
2021/03/17	1	108.50	4	109.50	106.00	-3	8,614	-0.03%
2021/03/16	2	107.75	1	108.00	108.50	1	8,584	0.01%
2021/03/15	2	107.50	1	106.50	106.00	1	8,767	0.01%
2021/03/12	7	105.79	7	105.64	106.50	0	9,054	0.00%
2021/03/11	12	101.25	5	102.40	102.00	7	9,045	0.08%
2021/03/10	11	100.32	1	101.50	100.50	10	8,877	0.11%
2021/03/09	3.1	99.67	7	100.21	102.50	-3.9	8,724	-0.04%
2021/03/08	8	103.69	0	0.00	103.50	8	8,592	0.09%
2021/03/05	10	106.20	1	105.00	106.00	9	8,532	0.11%
2021/03/04	6	109.25	1	110.00	108.50	5	8,465	0.06%
2021/03/03	11	112.45	0	0.00	112.50	11	8,319	0.13%
2021/03/02	9	115.89	3	118.00	115.00	6	8,190	0.07%
2021/02/26	19	117.37	0	0.00	116.00	19	8,162	0.23%
2021/02/25	4	123.38	0	0.00	122.50	4	8,089	0.05%
2021/02/24	1	123.00	1	124.00	122.00	0	8,444	0.00%
2021/02/23	12	122.13	0	0.00	122.00	12	8,511	0.14%
2021/02/22	3	125.50	0	0.00	125.50	3	8,435	0.04%
2021/02/19	0	0.00	1	125.50	124.50	-1	8,413	-0.01%
2021/02/18	3.1	123.37	2	125.00	123.50	1.1	8,373	0.01%
2021/02/17	1	127.00	1	126.50	126.50	0	8,278	0.00%
2021/02/04	1	123.50	8	126.38	126.50	-7	8,143	-0.09%
2021/02/03	9	124.44	23	124.91	127.00	-14	8,047	-0.17%
2021/02/02	4	118.13	2	118.00	118.00	2	7,806	0.03%
2021/02/01	0.1	110.69	2	114.50	115.00	-1.9	7,775	-0.02%
2021/01/29	8	114.75	2	114.00	112.00	6	7,766	0.08%
2021/01/28	7	118.71	2	120.00	117.00	5	7,864	0.06%
2021/01/27	3	122.17	1	123.50	122.50	2	7,762	0.03%
2021/01/26	15	126.17	3	128.00	123.00	12	7,665	0.16%
2021/01/25	6	129.67	13	127.15	129.50	-7	7,524	-0.09%
2021/01/22	4	123.00	4	123.25	123.00	0	7,177	0.00%
2021/01/21	4	119.75	5.1	121.95	120.00	-1.1	7,023	-0.02%
2021/01/20	3	119.67	1	120.00	120.00	2	6,918	0.03%
2021/01/19	3	118.17	8	118.00	118.50	-5	6,791	-0.07%
2021/01/18	2	115.00	1	116.50	116.50	1	6,711	0.01%
2021/01/15	11	122.91	2	123.75	117.50	9	6,677	0.13%
2021/01/14	3	121.17	0	0.00	122.00	3	6,525	0.05%
2021/01/13	2	120.25	5	122.60	124.00	-3	6,448	-0.05%
2021/01/12	4	117.13	5	117.40	117.00	-1	6,247	-0.02%
2021/01/11	1	118.50	0	0.00	118.00	1	6,198	0.02%
2021/01/08	10	118.00	10	118.45	116.00	0	6,139	0.00%
2021/01/07	1	113.50	20	112.68	116.00	-19	6,030	-0.32%
2021/01/06	3	113.67	2.5	114.10	113.00	0.5	6,036	0.01%
2021/01/05	2	113.00	2.5	113.71	114.00	-0.5	6,040	-0.01%
2021/01/04	5	113.60	1	114.00	114.00	4	6,119	0.07%
2020/12/31	1.6	114.36	1	116.50	116.00	0.6	6,241	0.01%
2020/12/30	2	113.00	0	0.00	113.50	2	6,217	0.03%
2020/12/29	7	117.21	1	116.50	114.00	6	6,249	0.10%
2020/12/28	3	116.33	0	0.00	118.00	3	6,298	0.05%
2020/12/25	5	115.00	1	114.50	115.00	4	6,405	0.06%
2020/12/24	6	114.92	2	114.50	114.50	4	6,624	0.06%
2020/12/23	2	114.50	0	0.00	114.50	2	6,829	0.03%
2020/12/22	0	0.00	1	115.50	114.50	-1	6,881	-0.01%
2020/12/21	0	0.00	1	113.50	115.50	-1	6,899	-0.01%
2020/12/18	5	115.10	6	115.75	116.00	-1	6,886	-0.01%
2020/12/17	7	116.36	5	117.00	115.00	2	6,863	0.03%
2020/12/16	2.4	113.91	1	113.00	112.50	1.4	6,773	0.02%
2020/12/15	2	114.00	1	113.50	112.50	1	6,713	0.01%
2020/12/14	2	114.50	3	115.67	116.00	-1	6,632	-0.02%
2020/12/11	1	113.00	4	113.63	116.00	-3	6,635	-0.05%
2020/12/10	13	119.12	14	118.07	117.50	-1	6,563	-0.02%
2020/12/09	9	125.67	12	124.71	123.50	-3	6,475	-0.05%
2020/12/08	16	120.88	14.8	122.24	125.50	1.2	6,235	0.02%
2020/12/07	1	113.00	5.2	112.88	114.50	-4.2	5,911	-0.07%
2020/12/04	3	108.50	0	0.00	109.00	3	5,764	0.05%
2020/12/03	2	109.25	2	108.50	108.50	0	5,755	0.00%
2020/12/02	0	0.00	2	108.00	109.00	-2	5,925	-0.03%
2020/12/01	1	105.50	0	0.00	107.00	1	5,917	0.02%
2020/11/30	3	106.33	0	0.00	105.00	3	5,993	0.05%
2020/11/27	3	106.83	1	106.00	107.00	2	5,923	0.03%
2020/11/26	1	103.50	0	0.00	105.00	1	5,935	0.02%
2020/11/25	5	106.10	2	105.50	106.50	3	6,016	0.05%
2020/11/24	2	105.75	0	0.00	105.50	2	5,976	0.03%
2020/11/23	12	113.25	12	110.13	108.00	0	5,890	0.00%
2020/11/20	0	0.00	4	103.00	105.00	-4	5,579	-0.07%
2020/11/17	3	98.83	1	98.50	99.00	2	5,692	0.04%
2020/11/16	0	0.00	1	97.20	98.50	-1	5,723	-0.02%
2020/11/13	1	96.10	0	0.00	96.10	1	5,757	0.02%
2020/11/12	0	0.00	1	97.30	97.60	-1	5,754	-0.02%
2020/11/11	0	0.00	1	97.70	98.00	-1	5,755	-0.02%
2020/11/10	7	98.31	0	0.00	98.30	7	5,774	0.12%
2020/11/09	0	0.00	2	102.75	103.00	-2	5,794	-0.03%
2020/11/06	1	100.00	0	0.00	100.50	1	5,810	0.02%
2020/11/05	1	98.90	12	99.68	100.00	-11	5,873	-0.19%
2020/11/04	0	0.00	3	94.50	96.20	-3	5,758	-0.05%
2020/11/03	1	93.80	1	94.10	93.90	0	5,943	0.00%
2020/10/30	0	0.00	1	93.20	93.20	-1	6,478	-0.02%
2020/10/29	1	94.70	2	93.60	94.20	-1	6,545	-0.02%
2020/10/27	2	93.85	0	0.00	94.50	2	6,680	0.03%
2020/10/26	0	0.00	1	95.10	95.40	-1	6,777	-0.01%
2020/10/21	1	98.80	0	0.00	97.10	1	7,886	0.01%
2020/10/19	2	98.00	5	97.94	97.10	-3	8,531	-0.04%
2020/10/16	1	97.50	0	0.00	98.20	1	8,724	0.01%
2020/10/15	1	99.80	0	0.00	98.50	1	8,772	0.01%
2020/10/14	0	0.00	4	99.28	99.40	-4	8,800	-0.05%
2020/10/13	3	98.03	1	98.70	98.50	2	8,855	0.02%
2020/10/12	1	98.70	5	98.42	99.00	-4	8,854	-0.05%
2020/10/08	3	97.50	5	99.00	98.50	-2	8,817	-0.02%
2020/10/06	1	96.10	1	97.00	96.70	0	8,709	0.00%
2020/10/05	4	95.93	3	97.07	95.30	1	8,729	0.01%
2020/09/30	1	95.80	1.1	96.01	96.10	-0.1	8,722	0.00%
2020/09/29	3	97.90	2	99.50	95.00	1	8,693	0.01%
2020/09/28	4	95.85	5	96.96	97.80	-1	8,607	-0.01%
2020/09/25	3	90.77	1	89.80	89.10	2	8,528	0.02%
2020/09/17	0	0.00	5	95.60	95.60	-5	8,775	-0.06%
2020/09/16	1	96.70	3	97.10	95.60	-2	8,794	-0.02%
2020/09/15	2	96.85	0	0.00	96.00	2	8,783	0.02%
2020/09/14	1	96.70	2	97.30	97.90	-1	8,745	-0.01%
2020/09/11	3	95.80	4	96.33	97.40	-1	8,687	-0.01%
2020/09/10	6	97.48	1	97.40	97.30	5	8,638	0.06%
2020/09/09	0	0.00	1	96.00	96.20	-1	8,636	-0.01%
2020/09/08	5	96.50	0	0.00	96.00	5	8,629	0.06%
2020/09/07	5	99.74	6	98.38	96.50	-1	8,619	-0.01%
2020/09/04	1	94.00	0	0.00	93.80	1	8,487	0.01%
2020/09/03	2	95.35	5	96.06	96.00	-3	8,459	-0.04%
2020/09/02	2	93.90	1	94.40	94.60	1	8,345	0.01%
2020/09/01	2	93.10	0	0.00	93.10	2	8,348	0.02%
2020/08/31	1	95.80	1	95.50	93.50	0	8,317	0.00%
2020/08/26	1	93.70	1	93.70	93.70	0	8,112	0.00%
2020/08/25	1	94.70	5	94.52	94.40	-4	8,088	-0.05%
2020/08/24	0	0.00	8	91.54	91.90	-8	8,028	-0.10%
2020/08/20	2	87.75	1	84.40	84.80	1	7,882	0.01%
2020/08/17	2	90.75	0	0.00	90.30	2	7,790	0.03%
2020/08/14	0	0.00	6	91.53	91.50	-6	7,809	-0.08%
2020/08/13	0	0.00	1	91.40	91.40	-1	7,764	-0.01%
2020/08/12	2	88.30	3	88.20	88.20	-1	7,641	-0.01%
2020/08/11	2	89.60	2	89.40	89.90	0	7,618	0.00%
2020/08/10	2.1	88.49	1	88.50	87.20	1.1	7,603	0.01%
2020/08/07	4	90.43	1	89.70	89.70	3	7,614	0.04%
2020/08/06	16	93.39	1	92.90	92.10	15	7,480	0.20%
2020/08/05	0	0.00	3	94.83	97.70	-3	7,132	-0.04%
2020/08/04	5	93.42	2	93.10	93.10	3	6,992	0.04%
2020/08/03	3	93.33	2	94.25	93.20	1	6,925	0.01%
2020/07/31	2	96.10	0	0.00	95.20	2	6,880	0.03%
2020/07/30	4	97.98	8	97.36	95.10	-4	6,820	-0.06%
2020/07/29	0	0.00	3	95.27	95.20	-3	6,724	-0.04%
2020/07/28	25	98.48	31	98.40	95.50	-6	6,632	-0.09%
2020/07/27	23	94.57	16	94.63	93.90	7	6,091	0.11%
2020/07/24	5	90.28	2	90.20	89.00	3	5,776	0.05%
2020/07/23	33	94.21	19	93.02	91.30	14	5,658	0.25%
2020/07/22	1	87.20	0	0.00	90.70	1	5,280	0.02%
2020/07/21	1	82.90	1	84.00	82.50	0	5,158	0.00%
2020/07/17	2	83.50	0	0.00	81.20	2	5,099	0.04%
2020/07/14	1	82.80	1	82.90	82.60	0	5,031	0.00%
2020/07/09	2	80.90	2	79.85	81.00	0	5,203	0.00%
2020/07/08	0	0.00	2	81.90	81.50	-2	5,184	-0.04%
2020/07/07	0	0.00	5	83.32	81.90	-5	5,238	-0.10%
2020/07/06	0	0.00	3	78.90	80.30	-3	5,212	-0.06%
2020/07/03	7	79.69	1	80.70	80.90	6	5,215	0.12%
2020/06/29	1	78.80	1	79.70	77.50	0	5,212	0.00%
2020/06/22	1	77.70	3	78.40	78.30	-2	5,525	-0.04%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/17	0.5	77.10	0	0.00	77.10	0.5	5,737	0.01%
2020/06/15	0	0.00	1	76.00	76.00	-1	6,083	-0.02%
2020/06/12	1	76.00	0	0.00	75.70	1	6,087	0.02%
2020/06/11	2	76.65	2	79.00	77.20	0	6,109	0.00%
2020/06/10	0	0.00	1	77.20	77.20	-1	6,099	-0.02%
2020/06/09	0.5	75.80	0	0.00	75.80	0.5	6,181	0.01%
2020/06/08	1	74.70	3	75.37	75.80	-2	6,305	-0.03%
2020/06/05	1	74.40	0	0.00	74.40	1	6,300	0.02%
2020/06/03	1	73.40	1	73.40	73.40	0	6,422	0.00%
2020/06/01	1	73.00	1	73.40	73.40	0	6,440	0.00%
2020/05/28	1	71.70	2	72.00	71.60	-1	6,447	-0.02%
2020/05/27	0	0.00	1	71.40	71.40	-1	6,474	-0.02%
2020/05/26	0	0.00	6	71.70	71.20	-6	6,514	-0.09%
2020/05/21	0	0.00	6	69.10	69.90	-6	6,735	-0.09%
2020/05/20	2	68.20	0	0.00	68.40	2	6,756	0.03%
2020/05/18	4	68.45	0	0.00	67.60	4	6,734	0.06%
2020/05/15	1	70.50	1	71.30	70.10	0	6,724	0.00%
2020/05/14	1	74.10	1	74.50	71.70	0	6,681	0.00%
2020/05/13	1	72.80	0	0.00	72.80	1	6,547	0.02%
2020/05/11	2	70.30	2	70.40	70.20	0	6,516	0.00%
2020/05/08	1	70.70	2	70.90	70.40	-1	6,544	-0.02%
2020/05/04	0	0.00	1	70.00	69.50	-1	6,636	-0.02%
2020/04/30	0	0.00	3	69.50	69.90	-3	6,624	-0.05%
2020/04/29	3	68.13	3	68.47	68.60	0	6,573	0.00%
2020/04/27	3	67.63	3	68.00	67.60	0	6,581	0.00%
2020/04/24	1	66.60	0	0.00	66.80	1	6,522	0.02%
2020/04/22	0	0.00	1	67.50	67.50	-1	6,486	-0.02%
2020/04/21	1	67.60	1	67.10	66.50	0	6,537	0.00%
2020/04/20	17	67.67	0	0.00	68.00	17	6,663	0.26%
2020/04/17	0	0.00	2	69.90	68.20	-2	6,683	-0.03%
2020/04/16	2	68.25	0	0.00	67.70	2	6,616	0.03%
2020/04/15	2	67.00	21	67.24	68.00	-19	6,543	-0.29%
2020/04/14	0	0.00	1	63.70	65.50	-1	6,409	-0.02%
2020/04/13	2	63.05	1	63.40	63.00	1	6,323	0.02%
2020/04/10	2	62.70	0	0.00	62.90	2	6,302	0.03%
2020/04/09	2	62.20	3	62.07	62.40	-1	6,216	-0.02%
2020/04/08	2	60.55	1	61.60	61.60	1	6,163	0.02%
2020/04/07	1	60.40	2	60.80	61.20	-1	6,065	-0.02%
2020/04/06	1	58.80	0	0.00	59.50	1	6,009	0.02%
2020/03/30	1	58.60	0	0.00	58.60	1	6,083	0.02%
2020/03/27	2	60.60	0	0.00	60.50	2	5,973	0.03%
2020/03/26	1	58.70	1	58.40	59.00	0	5,822	0.00%
2020/03/25	11	59.12	16	59.13	59.00	-5	5,718	-0.09%
2020/03/24	1	56.60	0	0.00	56.70	1	5,656	0.02%
2020/03/23	1	56.00	1	56.30	55.00	0	5,687	0.00%
2020/03/20	5	58.88	0	0.00	58.90	5	5,750	0.09%
2020/03/19	7	60.04	0	0.00	57.60	7	5,614	0.12%
2020/03/13	0	0.00	1	65.50	70.00	-1	5,922	-0.02%
2020/03/10	1	70.80	0	0.00	72.00	1	6,380	0.02%
2020/03/06	0	0.00	1	75.30	74.50	-1	6,781	-0.01%
2020/03/05	3	75.23	0	0.00	75.10	3	6,804	0.04%
2020/03/04	0	0.00	1	75.40	74.70	-1	6,847	-0.01%
2020/02/26	0	0.00	1	74.50	74.90	-1	7,176	-0.01%
2020/02/25	0	0.00	1	72.90	75.30	-1	7,200	-0.01%
2020/02/24	5	74.50	1	75.00	74.00	4	7,139	0.06%
2020/02/21	0	0.00	1	77.90	78.40	-1	6,994	-0.01%
2020/02/17	0	0.00	1	79.40	78.30	-1	6,895	-0.01%
2020/02/13	0	0.00	1	79.20	78.80	-1	6,802	-0.01%
2020/02/12	0	0.00	1	78.30	78.50	-1	6,766	-0.01%
2020/02/11	1	77.00	0	0.00	77.00	1	6,714	0.01%
2020/02/07	3	77.83	0	0.00	77.70	3	6,662	0.05%
2020/02/06	0	0.00	1	78.40	78.90	-1	6,644	-0.02%
2020/01/30	0	0.00	2	74.10	75.00	-2	6,642	-0.03%
2020/01/17	3	80.40	3	79.90	79.60	0	6,488	0.00%
2020/01/15	1	81.80	1	83.20	81.00	0	6,483	0.00%
2020/01/14	1	80.20	6	81.80	83.10	-5	6,389	-0.08%
2020/01/09	1	77.50	0	0.00	77.50	1	6,167	0.02%
2020/01/08	0	0.00	2	76.75	76.80	-2	6,204	-0.03%
2020/01/06	0	0.00	3	77.97	77.50	-3	6,168	-0.05%
2020/01/03	3	79.03	1	79.90	78.00	2	6,122	0.03%
2020/01/02	1	79.00	0	0.00	78.80	1	6,067	0.02%
2019/12/31	0	0.00	1	79.50	79.30	-1	6,019	-0.02%
2019/12/30	0	0.00	1	80.50	80.20	-1	6,024	-0.02%
2019/12/27	6	80.15	7.1	80.55	80.00	-1.1	5,985	-0.02%
2019/12/24	1	76.50	2	76.40	76.40	-1	5,900	-0.02%
2019/12/19	6	77.75	2	78.10	77.70	4	5,892	0.07%
2019/12/18	2	79.60	0	0.00	78.70	2	5,851	0.03%
2019/12/17	1	78.60	4	78.03	78.60	-3	5,747	-0.05%
2019/12/16	2	77.40	3	77.77	77.30	-1	5,662	-0.02%
2019/12/13	6	76.82	6	77.07	77.00	0	5,630	0.00%
2019/12/12	6	77.10	5	77.00	77.00	1	5,505	0.02%
2019/12/11	1	75.40	0	0.00	77.40	1	5,432	0.02%
2019/12/10	1	76.00	1	77.30	76.00	0	5,289	0.00%
2019/12/09	3	76.80	0	0.00	76.70	3	5,178	0.06%
2019/12/06	4	79.83	3	79.23	77.90	1	5,055	0.02%
2019/12/05	8	80.96	12	80.65	79.60	-4	4,882	-0.08%
2019/12/04	9	77.34	7	77.69	76.20	2	4,564	0.04%
2019/12/03	0	0.00	1	73.50	73.10	-1	4,170	-0.02%
2019/11/28	0	0.00	2	72.55	72.40	-2	4,183	-0.05%
2019/11/27	4	72.45	1	71.70	71.10	3	4,140	0.07%
2019/11/26	1	70.50	10	72.24	72.00	-9	4,053	-0.22%
2019/11/25	2	69.10	1	68.50	68.80	1	3,784	0.03%
2019/11/22	0	0.00	1	67.90	68.00	-1	3,686	-0.03%
2019/11/21	1	66.80	2	67.00	66.70	-1	3,627	-0.03%
2019/11/15	0	0.00	5	66.12	66.60	-5	3,539	-0.14%
2019/11/11	1	64.30	0	0.00	64.10	1	3,556	0.03%
2019/11/08	2	65.65	2	64.90	64.90	0	3,567	0.00%
2019/11/04	12	67.35	14	67.39	67.40	-2	3,522	-0.06%
2019/11/01	1	65.60	9	64.90	65.20	-8	3,511	-0.23%
2019/10/30	8	63.80	0	0.00	64.10	8	3,493	0.23%
2019/10/28	3	65.00	1	65.00	65.00	2	3,626	0.06%
2019/10/25	0	0.00	1	64.60	64.30	-1	3,649	-0.03%
2019/10/24	0	0.00	5	64.38	64.70	-5	3,664	-0.14%
2019/10/23	5	62.84	4	62.60	62.60	1	3,661	0.03%
2019/10/22	2	63.50	0	0.00	63.50	2	3,697	0.05%
2019/10/21	0	0.00	1	63.20	63.30	-1	3,844	-0.03%
2019/10/18	10	63.68	11	63.13	63.00	-1	3,868	-0.03%
2019/10/16	2	64.70	1	64.40	64.60	1	3,945	0.03%
2019/10/09	1	61.50	0	0.00	61.70	1	3,912	0.03%
2019/10/08	1	62.40	2	62.80	62.40	-1	3,911	-0.03%
2019/10/07	0	0.00	1	61.50	61.20	-1	3,894	-0.03%
2019/10/04	3	60.93	0	0.00	60.90	3	3,892	0.08%
2019/10/03	1	61.60	0	0.00	61.20	1	3,875	0.03%
2019/10/02	2	62.10	0	0.00	62.40	2	3,857	0.05%
2019/10/01	1	62.20	0	0.00	62.00	1	3,890	0.03%
2019/09/27	2	63.10	0	0.00	62.70	2	3,858	0.05%
2019/09/25	0	0.00	1	66.10	66.20	-1	3,860	-0.03%
2019/09/20	0	0.00	1	67.60	68.00	-1	3,998	-0.03%
2019/09/19	0	0.00	3	69.00	68.20	-3	4,038	-0.07%
2019/09/18	2	68.60	4	67.60	68.60	-2	4,064	-0.05%
2019/09/10	0	0.00	4	65.20	65.00	-4	3,922	-0.10%
2019/09/06	3	64.80	1	64.60	66.10	2	3,880	0.05%
2019/09/04	0	0.00	1	65.00	65.10	-1	3,918	-0.03%
2019/09/03	1	65.00	0	0.00	64.50	1	3,948	0.03%
2019/08/29	1	62.50	1	62.50	62.70	0	3,871	0.00%
2019/08/28	5	63.44	0	0.00	63.40	5	3,887	0.13%
2019/08/26	1	62.50	0	0.00	62.80	1	3,942	0.03%
2019/08/07	0	0.00	1	63.00	61.80	-1	4,539	-0.02%
2019/08/06	1	61.50	0	0.00	62.20	1	4,561	0.02%
2019/08/05	0	0.00	1	62.90	61.90	-1	4,559	-0.02%
2019/08/02	1	63.30	2	63.30	64.00	-1	4,565	-0.02%
2019/07/30	1	64.00	1	64.10	63.50	0	4,487	0.00%
2019/07/29	7	64.07	5	64.46	64.50	2	4,572	0.04%
2019/07/26	2	63.50	6	64.00	64.00	-4	4,691	-0.09%
2019/07/25	4	64.50	0	0.00	64.40	4	4,793	0.08%
2019/07/24	0	0.00	19	64.40	64.50	-19	4,772	-0.40%
2019/07/23	0	0.00	4	64.50	64.50	-4	4,776	-0.08%
2019/07/22	3	62.50	0	63.10	63.10	3	4,709	0.06%
2019/07/19	2	62.00	0	0.00	62.00	2	4,718	0.04%
2019/07/18	0	0.00	1	61.70	61.50	-1	4,680	-0.02%
2019/07/17	4	61.13	0	0.00	61.40	4	4,725	0.08%
2019/07/10	2	60.80	0	0.00	61.00	2	4,947	0.04%
2019/07/08	0	0.00	1	60.50	60.30	-1	4,976	-0.02%
2019/07/05	15	60.49	0	0.00	60.30	15	5,037	0.30%
2019/07/04	2	61.90	0	0.00	61.20	2	5,038	0.04%
2019/06/27	0	0.00	1	66.00	66.00	-1	4,979	-0.02%
2019/06/25	0	0.00	5	64.78	65.20	-5	4,965	-0.10%
2019/06/21	0	0.00	1	64.00	64.20	-1	4,979	-0.02%
2019/06/17	0	0.00	7	61.13	60.50	-7	5,150	-0.14%
2019/06/12	0	0.00	4	59.60	60.50	-4	5,218	-0.08%
2019/06/11	2	58.75	1	58.80	60.00	1	5,190	0.02%
2019/06/10	0	0.00	1	60.00	59.80	-1	5,145	-0.02%
2019/06/05	1	59.60	0	0.00	59.70	1	5,255	0.02%
2019/05/31	1	57.70	2	59.70	60.30	-1	5,348	-0.02%
2019/05/30	3	57.10	0	0.00	57.00	3	5,346	0.06%
2019/05/22	2	61.20	1	61.20	60.70	1	5,571	0.02%
2019/05/21	4	59.45	3	60.07	60.00	1	5,621	0.02%
2019/05/20	4	61.85	2	62.20	62.60	2	5,604	0.04%
2019/05/13	0	0.00	5	64.80	64.50	-5	6,279	-0.08%
2019/05/10	5	64.20	8	63.60	64.00	-3	6,442	-0.05%
2019/05/09	1	65.00	0	0.00	63.70	1	6,526	0.02%
2019/05/07	0	0.00	1	66.70	66.20	-1	6,688	-0.01%
2019/05/03	3	64.30	0	0.00	65.00	3	6,627	0.05%
2019/05/02	1	65.70	0	0.00	65.70	1	6,505	0.02%
2019/04/25	0	0.00	3	69.20	70.20	-3	6,353	-0.05%
2019/04/18	0	0.00	1	69.30	69.20	-1	6,541	-0.02%
2019/04/17	0	0.00	1	68.50	68.70	-1	6,513	-0.02%
2019/04/11	0	0.00	1	67.50	67.00	-1	6,607	-0.02%
2019/04/10	1	67.20	1	66.80	67.20	0	6,612	0.00%
2019/04/09	5	67.74	0	0.00	67.70	5	6,621	0.08%
2019/04/08	0	0.00	0	69.00	69.50	0	6,545	0.00%
2019/04/03	0	0.00	2	68.25	68.80	-2	6,523	-0.03%
2019/04/02	0	0.00	1	67.80	68.40	-1	6,494	-0.02%
2019/04/01	1	67.30	0	0.00	67.00	1	6,446	0.02%
2019/03/29	0	0.00	2	65.50	66.50	-2	6,393	-0.03%
2019/03/28	5	65.44	1	66.80	65.20	4	6,393	0.06%
2019/03/27	2	67.15	0	0.00	67.00	2	6,318	0.03%
2019/03/26	1	67.70	0	0.00	67.90	1	6,378	0.02%
2019/03/25	1	67.10	1	67.80	68.10	0	6,398	0.00%
2019/03/22	0	0.00	3	68.13	68.20	-3	6,318	-0.05%
2019/03/21	0	0.00	1	65.80	66.50	-1	6,247	-0.02%
2019/03/20	2	65.65	1	66.10	65.50	1	6,264	0.02%
2019/03/19	4	65.55	2	66.00	65.50	2	6,237	0.03%
2019/03/18	1	65.10	2	65.00	65.40	-1	6,202	-0.02%
2019/03/15	1	65.80	0	0.00	65.80	1	6,164	0.02%
2019/03/14	1	66.60	0	0.00	66.50	1	6,176	0.02%
2019/03/12	2	66.30	0	0.00	66.30	2	6,251	0.03%
2019/03/11	3	65.83	4	65.78	65.50	-1	6,188	-0.02%
2019/03/08	6	67.28	4	66.80	66.80	2	6,157	0.03%
2019/03/07	3	69.10	3	68.50	68.50	0	6,139	0.00%
2019/03/06	6	68.93	1	70.20	70.20	5	6,188	0.08%
2019/03/05	2	69.90	2	70.20	70.20	0	6,260	0.00%
2019/03/04	18	69.83	3	70.00	70.00	15	6,218	0.24%
2019/02/27	1	67.80	3	68.83	69.30	-2	6,111	-0.03%
2019/02/26	1	67.00	2	70.00	68.20	-1	6,113	-0.02%
2019/02/21	0	0.00	1	66.90	66.10	-1	5,890	-0.02%
2019/02/20	2	66.25	1	66.00	66.00	1	5,869	0.02%
2019/02/19	13	66.77	13	66.50	66.90	0	5,805	0.00%
2019/02/18	4	68.10	7	68.84	67.40	-3	5,713	-0.05%
2019/02/15	3	66.33	0	0.00	65.50	3	5,557	0.05%
2019/02/14	0	0.00	4	65.18	66.10	-4	5,437	-0.07%
2019/02/13	6	63.42	2	62.70	62.70	4	5,202	0.08%
2019/02/12	3	64.27	3	63.67	63.50	0	5,100	0.00%
2019/02/11	9	65.88	8	65.11	65.10	1	5,035	0.02%
2019/01/30	0	0.00	3	66.17	66.60	-3	4,912	-0.06%
2019/01/29	0	0.00	2	65.00	64.40	-2	4,837	-0.04%
2019/01/28	2	65.40	11	64.81	64.50	-9	4,741	-0.19%
2019/01/25	1	62.20	3	62.30	63.00	-2	4,686	-0.04%
2019/01/24	1	60.80	1	61.70	61.70	0	4,742	0.00%
2019/01/23	0	0.00	1	61.20	61.70	-1	4,929	-0.02%
2019/01/22	6	61.07	8	61.15	61.00	-2	4,966	-0.04%
2019/01/21	1	59.80	0	0.00	60.30	1	5,037	0.02%
2019/01/18	2	59.70	1	59.00	60.00	1	5,143	0.02%
2019/01/16	1	58.50	0	0.00	58.50	1	5,295	0.02%
2019/01/15	0	0.00	1	58.00	58.00	-1	5,279	-0.02%
2019/01/14	2	55.90	1	55.70	55.70	1	5,131	0.02%
2019/01/11	2	56.70	2	56.75	56.30	0	5,087	0.00%
2019/01/10	3	56.80	3	57.10	56.30	0	5,053	0.00%
2019/01/09	1	58.00	1	58.10	58.00	0	5,009	0.00%
2019/01/08	5	57.66	1	57.50	57.50	4	5,007	0.08%
2019/01/07	2	58.35	3	58.63	58.50	-1	4,998	-0.02%
2019/01/04	2	57.10	3	57.30	57.40	-1	5,013	-0.02%
2019/01/03	4	60.65	3	59.60	59.60	1	5,023	0.02%
2019/01/02	3	62.57	4	62.73	63.00	-1	5,061	-0.02%
2018/12/28	8	60.16	7	59.29	59.50	1	5,037	0.02%
2018/12/26	0	0.00	1	60.30	60.30	-1	5,124	-0.02%
2018/12/25	1	60.60	2	62.50	60.50	-1	5,129	-0.02%
2018/12/24	6	62.77	3	62.80	62.10	3	5,128	0.06%
2018/12/21	0	0.00	3	63.03	62.50	-3	5,234	-0.06%
2018/12/20	3	62.97	0	0.00	62.50	3	5,219	0.06%
2018/12/19	21	64.87	19	65.65	64.00	2	5,204	0.04%
2018/12/18	2	63.05	6	63.40	63.70	-4	5,148	-0.08%
2018/12/17	0	0.00	1	62.60	62.60	-1	5,206	-0.02%
2018/12/14	6	60.58	4	61.30	61.00	2	5,237	0.04%
2018/12/13	5	62.24	3	61.30	61.30	2	5,236	0.04%
2018/12/12	5	59.86	5	61.54	61.60	0	5,281	0.00%
2018/12/11	0	0.00	2	58.50	58.40	-2	5,306	-0.04%
2018/12/10	6	57.67	4	57.60	57.60	2	5,414	0.04%
2018/12/07	9	58.74	6	58.10	58.10	3	5,459	0.05%
2018/12/06	6	60.77	5	59.70	58.10	1	5,453	0.02%
2018/12/05	5	63.90	3	63.20	62.80	2	5,449	0.04%
2018/12/04	4	67.35	2	67.50	67.50	2	5,501	0.04%
2018/12/03	8	69.00	11	68.24	69.00	-3	5,532	-0.05%
2018/11/30	12	64.80	14	65.26	64.80	-2	5,518	-0.04%
2018/11/29	4	65.28	1	64.40	64.40	3	5,512	0.05%
2018/11/28	12	64.05	15	64.56	64.80	-3	5,469	-0.05%
2018/11/27	8	60.41	7	61.26	61.80	1	5,388	0.02%
2018/11/26	6	60.32	5	60.40	60.40	1	5,442	0.02%
2018/11/23	1	60.60	5	62.40	60.40	-4	5,525	-0.07%
2018/11/22	5	60.70	0	0.00	62.10	5	5,587	0.09%
2018/11/21	0	0.00	1	61.40	61.40	-1	5,619	-0.02%
2018/11/20	2	60.15	1	59.80	60.30	1	5,657	0.02%
2018/11/19	13	62.22	12	60.10	60.10	1	5,745	0.02%
2018/11/16	0	0.00	1	62.60	62.80	-1	5,717	-0.02%
2018/11/15	19	62.21	20	61.49	62.30	-1	5,751	-0.02%
2018/11/14	0	0.00	4	60.28	59.90	-4	5,766	-0.07%
2018/11/12	1	59.80	1	60.00	60.00	0	5,747	0.00%
2018/11/09	2	60.70	4	59.90	59.90	-2	5,796	-0.03%
2018/11/08	3	62.43	4	63.03	62.30	-1	5,771	-0.02%
2018/11/07	3	61.07	0	0.00	62.30	3	5,774	0.05%
2018/11/06	10	61.27	6	62.20	62.20	4	5,779	0.07%
2018/11/05	1	59.90	1	61.90	61.90	0	5,828	0.00%
2018/11/02	2	60.00	1	61.30	60.90	1	5,955	0.02%
2018/11/01	7	56.87	6	58.92	59.30	1	6,096	0.02%
2018/10/31	1	57.10	2	57.50	57.00	-1	6,033	-0.02%
2018/10/30	2	50.95	3	52.90	52.90	-1	5,892	-0.02%
2018/10/29	3	50.60	3	51.50	51.50	0	5,897	0.00%
2018/10/26	12	50.97	11	50.40	49.90	1	5,844	0.02%
2018/10/25	8	50.54	7	49.74	49.50	1	5,769	0.02%
2018/10/24	6	55.05	4	55.00	55.00	2	5,665	0.04%
2018/10/23	7	56.93	2	56.30	56.30	5	5,639	0.09%
2018/10/22	2	58.15	2	58.50	58.40	0	5,632	0.00%
2018/10/19	1	58.40	7	57.60	59.70	-6	5,642	-0.11%
2018/10/18	12	58.51	3	57.20	57.20	9	5,681	0.16%
2018/10/17	0	0.00	1	60.60	59.80	-1	5,735	-0.02%
2018/10/16	1	56.60	1	55.70	55.70	0	5,704	0.00%
2018/10/15	1	56.60	5	56.90	57.30	-4	5,687	-0.07%
2018/10/12	7	56.46	2	57.30	57.30	5	5,717	0.09%
2018/10/11	0	0.00	5	54.60	54.00	-5	5,740	-0.09%
2018/10/09	2	59.30	2	60.00	60.00	0	5,686	0.00%
2018/10/08	5	61.70	0	0.00	61.00	5	5,598	0.09%
2018/10/05	5	63.26	3	62.67	62.80	2	5,535	0.04%
2018/10/04	3	66.13	8	66.00	65.70	-5	5,473	-0.09%
2018/10/03	3	69.40	3	68.90	68.00	0	5,451	0.00%
2018/10/02	2	67.75	7	67.86	68.00	-5	5,458	-0.09%
2018/10/01	5	68.20	0	0.00	68.10	5	5,481	0.09%
2018/09/28	6	67.97	1	68.20	68.00	5	5,512	0.09%
2018/09/27	2	67.50	2	67.70	68.20	0	5,478	0.00%
2018/09/26	1	68.10	10	68.18	68.50	-9	5,465	-0.16%
2018/09/25	8	69.26	1	68.80	68.80	7	5,523	0.13%
2018/09/21	0	0.00	1	70.30	70.30	-1	5,532	-0.02%
2018/09/20	5	64.90	1	66.70	66.70	4	5,466	0.07%
2018/09/19	0	0.00	5	65.30	65.10	-5	5,457	-0.09%
2018/09/18	3	64.13	1	63.90	64.00	2	5,493	0.04%
2018/09/17	0	0.00	3	66.30	66.10	-3	5,447	-0.06%
2018/09/14	4	62.95	1	66.50	66.10	3	5,407	0.06%
2018/09/13	0	0.00	1	63.00	63.30	-1	5,329	-0.02%
2018/09/12	0	0.00	8	62.00	61.70	-8	5,295	-0.15%
2018/09/11	0	0.00	2	66.30	64.70	-2	5,282	-0.04%
2018/09/10	3	66.23	0	0.00	64.70	3	5,271	0.06%
2018/09/07	2	70.10	0	0.00	69.70	2	5,265	0.04%
2018/09/06	3	70.80	1	70.90	70.10	2	5,357	0.04%
2018/09/05	5	72.68	2	72.70	72.40	3	5,544	0.05%
2018/08/31	7	74.10	2	74.50	74.50	5	5,622	0.09%
2018/08/30	5	75.50	0	0.00	73.60	5	5,551	0.09%
2018/08/29	2	76.10	2	76.10	75.50	0	5,472	0.00%
2018/08/27	0	0.00	8	72.33	74.00	-8	5,327	-0.15%
2018/08/24	8	71.83	2	70.80	70.80	6	5,337	0.11%
2018/08/21	0	0.00	2	74.90	76.20	-2	5,358	-0.04%
2018/08/20	6	73.00	0	0.00	73.00	6	5,379	0.11%
2018/08/17	1	75.10	0	0.00	75.10	1	5,358	0.02%
2018/08/16	0	0.00	2	74.60	75.00	-2	5,361	-0.04%
2018/08/14	2	76.85	1	76.70	76.70	1	5,289	0.02%
2018/08/13	2	78.45	0	0.00	76.90	2	5,262	0.04%
2018/08/10	15	82.27	15	82.92	82.30	0	5,200	0.00%
2018/08/09	1	81.10	0	0.00	81.50	1	5,075	0.02%
2018/08/08	28	82.12	37	79.50	83.10	-9	4,918	-0.18%
2018/08/07	3	76.37	3	77.87	76.50	0	4,710	0.00%
2018/08/06	2	77.70	1	77.70	75.40	1	4,659	0.02%
2018/08/03	0	0.00	2	76.25	77.00	-2	4,591	-0.04%
2018/08/02	2	74.25	0	0.00	73.70	2	4,537	0.04%
2018/08/01	5	78.00	0	0.00	77.60	5	4,507	0.11%
2018/07/31	4	77.20	4	78.20	78.00	0	4,434	0.00%
2018/07/30	0	0.00	12	75.83	77.20	-12	4,391	-0.27%
2018/07/27	0	0.00	6	74.30	75.00	-6	4,377	-0.14%
2018/07/26	1	74.70	1	75.60	76.10	0	4,377	0.00%
2018/07/25	3	73.70	1	75.50	76.50	2	4,318	0.05%
2018/07/24	10	73.30	6	71.80	73.70	4	4,246	0.09%
2018/07/23	0	0.00	1	72.20	70.10	-1	4,160	-0.02%
2018/07/18	2	69.70	1	69.00	69.00	1	4,088	0.02%
2018/07/13	1	67.60	0	0.00	68.70	1	4,022	0.02%
2018/07/05	1	65.90	0	0.00	66.00	1	3,880	0.03%
2018/07/04	0	0.00	1	69.20	69.00	-1	3,883	-0.03%
2018/07/03	1	68.80	0	0.00	69.00	1	3,887	0.03%
2018/06/29	2	68.70	0	0.00	69.80	2	3,866	0.05%
2018/06/26	0	0.00	4	69.00	70.00	-4	4,039	-0.10%
2018/06/21	2	68.10	2	67.70	68.10	0	4,062	0.00%
2018/06/15	1	70.00	1	70.00	69.30	0	3,885	0.00%
2018/06/14	1	70.00	1	69.90	70.00	0	3,758	0.00%
2018/06/13	1	67.70	0	0.00	70.40	1	3,608	0.03%
2018/06/12	0	0.00	0.5	67.20	67.20	-0.5	3,365	-0.01%
2018/06/05	0	0.00	1	65.00	65.00	-1	3,172	-0.03%
2018/06/01	3	67.03	1	67.90	65.10	2	3,180	0.06%
2018/05/25	0	0.00	0	63.60	63.70	0	2,996	0.00%
2018/05/24	0	0.00	1	64.00	63.50	-1	3,001	-0.03%
2018/05/22	4	63.50	4	63.75	63.50	0	2,973	0.00%
2018/05/17	0	0.00	1	61.60	61.40	-1	3,105	-0.03%
2018/05/04	0	0.00	2	59.60	59.60	-2	3,305	-0.06%
2018/04/24	5	60.92	0	0.00	60.60	5	3,501	0.14%
2018/04/23	5	62.90	9	62.80	62.90	-4	3,699	-0.11%
2018/04/13	2	63.40	2	64.10	63.40	0	3,719	0.00%
2018/04/10	1	64.30	0	0.00	64.30	1	3,801	0.03%
2018/04/02	2	66.30	3	65.10	65.10	-1	3,775	-0.03%
2018/03/31	2	67.40	2	68.50	67.00	0	3,746	0.00%
2018/03/30	2	66.10	2	66.90	66.90	0	3,619	0.00%
2018/03/28	0	0.00	3	64.20	64.10	-3	3,421	-0.09%
2018/03/27	3	64.80	1	64.90	64.70	2	3,391	0.06%
2018/03/26	0	0.00	3	62.40	62.00	-3	3,316	-0.09%
2018/03/23	3	62.97	0	0.00	62.00	3	3,321	0.09%
2018/03/20	6	64.40	5	65.00	64.40	1	3,365	0.03%
2018/03/09	0	0.00	1	64.10	64.00	-1	3,665	-0.03%
2018/03/08	6	63.80	7	64.09	63.80	-1	3,727	-0.03%
2018/03/02	0	0.00	5	60.40	60.50	-5	3,843	-0.13%
2018/02/27	2	62.45	1	62.60	61.00	1	3,851	0.03%
2018/02/23	1	63.00	1	62.90	63.70	0	3,984	0.00%
2018/02/22	1	63.00	1	63.60	63.00	0	4,199	0.00%
2018/02/21	2	64.90	2	64.10	63.80	0	4,397	0.00%
2018/02/12	5	62.70	2	63.00	62.90	3	4,408	0.07%
2018/02/09	41	63.50	28	62.64	64.10	13	4,425	0.29%
2018/02/08	10	61.60	11	62.20	61.60	-1	4,361	-0.02%
2018/02/07	1	59.70	1	61.50	59.70	0	4,347	0.00%
2018/02/06	2	59.55	3	61.50	60.20	-1	4,368	-0.02%
2018/02/05	1	63.00	0	0.00	63.50	1	4,307	0.02%
2018/02/02	7	64.96	7	66.00	65.00	0	4,326	0.00%
2018/01/31	0	0.00	1	65.80	65.80	-1	4,468	-0.02%
2018/01/30	1	65.00	0	0.00	64.80	1	4,403	0.02%
2018/01/26	1	63.00	0	0.00	63.70	1	4,362	0.02%
2018/01/25	2	66.20	6	64.97	64.80	-4	4,320	-0.09%
2018/01/23	1	65.80	3	66.00	66.00	-2	4,269	-0.05%
2018/01/22	3	66.43	2	67.30	67.30	1	4,231	0.02%
2018/01/19	2	68.70	0	0.00	68.10	2	4,250	0.05%
2018/01/18	6	67.92	1	67.60	67.60	5	4,189	0.12%
2018/01/17	11	67.88	10	67.60	68.00	1	4,085	0.02%
2018/01/16	1	64.30	0	0.00	64.30	1	3,856	0.03%
2018/01/11	2	63.20	2	62.70	63.20	0	3,772	0.00%
2018/01/10	2	63.20	3	64.80	62.80	-1	3,756	-0.03%
2018/01/08	0	0.00	2	64.45	64.90	-2	3,715	-0.05%
2018/01/05	1	66.00	1	66.00	64.80	0	3,703	0.00%