啟碁 (6285)-元富-彰化券商分點個股進出

台股 » 個股 » 啟碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

啟碁

(6285)

可現股當沖

股價
158.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,881張
產業
上市通信網路類股
1053人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

啟碁 (6285)籌碼相關－元富-彰化券商分點個股進出

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

元富-彰化券商分點個股進出
元富-彰化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
2024/05/28	0	0.00	2	158.00	158.00	-2	6,140	-0.03%
2024/05/23	3.1	158.05	13	160.46	157.50	-9.9	6,420	-0.15%
2024/05/22	2.4	157.50	0.1	157.50	157.50	2.4	6,600	0.04%
2024/05/17	0	0.00	0	155.00	155.00	0	6,876	0.00%
2024/05/16	2	154.50	6.1	155.40	156.00	-4.1	6,960	-0.06%
2024/05/15	0	0.00	4	149.50	148.00	-4	6,859	-0.06%
2024/05/10	4	145.50	0	0.00	146.00	4	6,961	0.06%
2024/05/08	4.1	148.86	0	0.00	147.00	4.1	6,890	0.06%
2024/05/06	1	154.50	0.6	153.58	154.50	0.4	6,831	0.01%
2024/05/03	0	0.00	1	154.50	152.00	-1	6,839	-0.01%
2024/04/29	1	149.00	15	148.34	150.50	-14	6,984	-0.20%
2024/04/19	1	144.00	1	148.50	147.00	0	7,575	0.00%
2024/04/17	4.2	146.56	0	0.00	146.50	4.2	7,501	0.06%
2024/04/16	0	0.00	1	148.50	149.50	-1	7,463	-0.01%
2024/04/15	3	153.50	3	152.00	152.50	0	7,438	0.00%
2024/04/10	0	0.00	3	157.50	156.50	-3	7,416	-0.04%
2024/04/09	14	157.39	0	0.00	156.50	14	7,438	0.19%
2024/04/03	1	155.00	0	0.00	157.50	1	7,497	0.01%
2024/04/02	2	156.50	3	156.33	157.50	-1	7,565	-0.01%
2024/04/01	3.5	155.63	5	155.50	155.50	-1.5	7,568	-0.02%
2024/03/29	3	151.01	3	156.00	155.00	0	7,680	0.00%
2024/03/28	3	157.00	2	154.50	154.50	1	7,549	0.01%
2024/03/27	0	0.00	3	156.00	156.00	-3	7,564	-0.04%
2024/03/26	3	149.99	1	152.00	149.50	2	7,667	0.03%
2024/03/25	1	152.02	0	0.00	151.50	1	7,776	0.01%
2024/03/22	11	153.91	7	154.29	154.00	4	7,977	0.05%
2024/03/21	6	154.08	0	0.00	153.50	6	8,085	0.07%
2024/03/20	10	159.25	5.5	162.00	157.50	4.5	8,114	0.06%
2024/03/19	3	158.67	4	160.00	161.00	-1	8,335	-0.01%
2024/03/18	6	155.75	6	156.00	157.50	0	8,815	0.00%
2024/03/15	8	154.38	6	157.17	154.50	2	9,454	0.02%
2024/03/14	7	158.71	8.1	156.60	155.50	-1.1	9,679	-0.01%
2024/03/13	5	153.40	11.2	156.06	156.00	-6.2	9,453	-0.07%
2024/03/11	0	144.00	0	0.00	143.00	0	9,176	0.00%
2024/03/08	8.5	145.59	3	145.67	143.50	5.5	9,265	0.06%
2024/03/07	2	150.00	0.2	151.00	150.00	1.9	9,434	0.02%
2024/03/06	0	0.00	2	158.50	154.50	-2	9,335	-0.02%
2024/03/05	6	155.00	0	0.00	157.00	6	9,277	0.06%
2024/03/04	1	157.00	5	156.90	156.50	-4	9,228	-0.04%
2024/03/01	2	152.00	40	152.50	152.50	-38	9,124	-0.42%
2024/02/29	1	152.50	3	153.83	153.50	-2	9,171	-0.02%
2024/02/27	3.1	152.26	0.1	160.00	153.00	3	9,163	0.03%
2024/02/26	7	156.79	0.1	158.50	156.00	6.9	9,082	0.08%
2024/02/23	6	155.67	9	156.33	156.00	-3	9,025	-0.03%
2024/02/22	2	147.75	3.1	153.31	156.50	-1.1	8,926	-0.01%
2024/02/21	3	147.00	2	147.00	146.00	1	8,662	0.01%
2024/02/20	1	145.50	0.3	147.00	145.50	0.7	8,678	0.01%
2024/02/16	0.1	142.00	0	0.00	143.00	0.1	8,673	0.00%
2024/02/05	2	141.75	1	141.50	141.50	1	8,698	0.01%
2024/01/31	1	143.98	0	0.00	143.00	1	8,922	0.01%
2024/01/30	1.1	144.52	0	0.00	144.00	1.1	8,981	0.01%
2024/01/26	0.1	144.00	0.1	145.50	144.50	0	9,440	0.00%
2024/01/25	1	146.00	0	0.00	145.50	1	9,529	0.01%
2024/01/24	2	148.25	1	146.50	146.50	1	9,653	0.01%
2024/01/23	0	147.00	0	0.00	148.50	0	9,692	0.00%
2024/01/22	2	143.00	0	0.00	143.50	2	9,638	0.02%
2024/01/19	3.1	145.15	2	145.25	143.00	1.1	9,513	0.01%
2024/01/18	0.1	149.43	2	150.50	150.00	-1.9	9,211	-0.02%
2024/01/17	1	152.50	0	0.00	151.50	1	9,237	0.01%
2024/01/16	2	154.50	0	157.00	156.50	2	9,180	0.02%
2024/01/10	1.1	148.11	0	0.00	149.50	1.1	9,189	0.01%
2024/01/09	1	150.03	0	0.00	151.00	1	9,200	0.01%
2024/01/08	2	153.00	2	151.50	151.50	0	9,230	0.00%
2024/01/05	6	152.75	6	153.75	152.50	0	9,354	0.00%
2024/01/03	0.1	155.50	0	0.00	155.00	0.1	9,529	0.00%
2023/12/29	4	157.75	0	0.00	156.00	4	9,585	0.04%
2023/12/28	3.4	159.18	1.2	159.17	159.00	2.2	9,660	0.02%
2023/12/27	2	156.25	2	157.75	158.50	0	9,767	0.00%
2023/12/26	16	157.28	5	156.50	157.50	11	9,812	0.11%
2023/12/25	2.1	153.89	1	152.00	152.50	1.1	9,759	0.01%
2023/12/22	5	156.00	5	153.00	153.00	0	9,851	0.00%
2023/12/21	1.2	152.74	0	0.00	152.00	1.2	9,821	0.01%
2023/12/19	0.1	157.82	0.5	158.00	157.00	-0.4	9,785	0.00%
2023/12/18	4	167.00	2	165.00	164.00	2	9,908	0.02%
2023/12/15	29	164.05	2	165.00	165.50	27	9,963	0.27%
2023/12/14	7	168.92	7	167.93	167.50	0	10,063	0.00%
2023/12/13	5	164.20	6.4	166.76	167.00	-1.4	9,718	-0.01%
2023/12/12	5	154.30	8.3	157.52	155.50	-3.3	9,115	-0.04%
2023/12/11	7	148.29	10.2	148.60	149.50	-3.2	8,624	-0.04%
2023/12/08	0	0.00	3.1	140.94	140.50	-3.1	8,481	-0.04%
2023/12/07	0	0.00	1	138.00	136.50	-1	8,494	-0.01%
2023/12/05	2	138.00	0.1	136.50	139.50	1.9	8,880	0.02%
2023/12/04	14	140.86	11	142.77	139.50	3	9,074	0.03%
2023/12/01	6	136.75	5.6	137.55	136.50	0.5	9,253	0.00%
2023/11/30	2	136.50	2.2	136.32	136.50	-0.2	9,334	0.00%
2023/11/28	0	0.00	12	136.08	136.50	-12	9,572	-0.13%
2023/11/27	11.4	134.48	4.1	133.54	133.00	7.3	9,809	0.07%
2023/11/24	0	137.50	0	0.00	136.50	0	9,961	0.00%
2023/11/22	1	140.50	0	0.00	143.00	1	10,299	0.01%
2023/11/21	2	143.00	4.1	142.87	143.00	-2.1	10,447	-0.02%
2023/11/20	1	138.00	0	0.00	138.00	1	10,759	0.01%
2023/11/17	3	137.00	1	136.50	136.50	2	11,114	0.02%
2023/11/16	0.1	136.50	5	135.00	139.00	-4.9	11,374	-0.04%
2023/11/15	5.2	138.93	0	0.00	136.00	5.2	11,832	0.04%
2023/11/14	0.2	138.41	0	0.00	138.00	0.2	12,056	0.00%
2023/11/13	0.1	137.00	2	138.50	138.00	-1.9	12,445	-0.02%
2023/11/10	0	0.00	0	139.00	137.00	0	12,513	0.00%
2023/11/09	27.2	139.39	26.1	137.54	137.00	1.1	12,633	0.01%
2023/11/08	0.3	139.00	0	0.00	139.00	0.3	12,625	0.00%
2023/11/06	4.3	140.24	2	139.00	138.50	2.3	13,040	0.02%
2023/11/03	5	137.20	5	137.89	139.00	0	13,068	0.00%
2023/11/02	0	0.00	3.8	133.37	135.50	-3.8	13,063	-0.03%
2023/11/01	4.8	123.35	12	124.33	123.50	-7.2	13,255	-0.05%
2023/10/31	7.4	129.58	2	130.00	127.50	5.4	13,408	0.04%
2023/10/30	0.2	132.33	1.4	129.63	132.00	-1.2	14,000	-0.01%
2023/10/27	1.2	130.37	0	0.00	129.00	1.2	14,755	0.01%
2023/10/26	4.2	129.69	6	129.83	129.50	-1.8	15,216	-0.01%
2023/10/25	2	130.00	5	130.29	132.50	-3	15,221	-0.02%
2023/10/24	0	0.00	0.3	127.00	128.00	-0.3	15,214	0.00%
2023/10/23	3.2	125.82	1	125.50	125.50	2.2	15,297	0.01%
2023/10/20	4.2	125.74	0	0.00	126.00	4.2	15,468	0.03%
2023/10/19	0	0.00	5	127.00	128.00	-5	15,625	-0.03%
2023/10/18	7	127.00	1	126.00	126.00	6	15,792	0.04%
2023/10/17	0	131.50	0.2	132.50	130.00	-0.2	15,881	0.00%
2023/10/16	0.2	131.13	0	0.00	130.00	0.2	16,291	0.00%
2023/10/13	1	137.48	26.2	132.40	135.50	-25.2	16,830	-0.15%
2023/10/12	0	0.00	1.2	132.20	133.00	-1.2	17,006	-0.01%
2023/10/11	5.2	128.05	0.5	130.00	128.00	4.7	17,182	0.03%
2023/10/05	12	130.88	0	0.00	130.00	12	18,185	0.07%
2023/10/04	7	131.14	0.2	131.88	130.50	6.8	18,717	0.04%
2023/10/03	2.2	133.44	1.5	133.50	133.00	0.7	19,190	0.00%
2023/10/02	0	137.50	0	0.00	137.00	0	19,328	0.00%
2023/09/28	0	0.00	1	139.50	138.00	-1	19,577	-0.01%
2023/09/27	0	136.00	5	136.40	137.00	-5	20,119	-0.02%
2023/09/26	1	140.48	1	141.01	139.00	0	20,268	0.00%
2023/09/25	0	0.00	1	138.00	141.00	-1	20,610	0.00%
2023/09/22	1	139.50	4	139.50	139.00	-3	20,672	-0.01%
2023/09/21	4	141.19	3	141.17	138.00	1	20,718	0.00%
2023/09/20	1	147.00	1	147.50	148.00	0	20,613	0.00%
2023/09/19	2	152.00	1.5	152.34	154.00	0.5	20,440	0.00%
2023/09/14	1	146.00	2.5	144.94	146.50	-1.5	20,058	-0.01%
2023/09/13	3	138.83	3	140.00	140.00	0	19,997	0.00%
2023/09/12	0.1	141.00	1.1	141.04	142.00	-1.1	19,843	-0.01%
2023/09/11	2.1	144.19	1.3	143.60	142.00	0.9	19,768	0.00%
2023/09/08	1.2	138.83	1.1	142.00	143.00	0.1	19,591	0.00%
2023/09/07	3	142.17	4.1	142.63	142.00	-1.1	19,493	-0.01%
2023/09/06	3.2	141.75	1.1	135.82	140.50	2.1	19,252	0.01%
2023/09/05	1	130.50	2	133.25	132.00	-1	18,930	-0.01%
2023/09/04	1	128.51	2	130.25	130.00	-1	19,147	-0.01%
2023/09/01	1.1	131.50	0	0.00	129.50	1.1	19,178	0.01%
2023/08/31	1.1	134.82	3	135.17	134.00	-1.9	19,038	-0.01%
2023/08/30	5	131.10	4	130.76	131.00	1	18,829	0.01%
2023/08/29	4	129.75	3	130.67	130.50	1	18,716	0.01%
2023/08/28	0	0.00	0	129.00	128.00	0	18,495	0.00%
2023/08/25	0.2	124.43	0	0.00	128.00	0.2	18,358	0.00%
2023/08/24	2.8	129.82	24.2	131.81	127.50	-21.4	18,178	-0.12%
2023/08/23	0	0.00	3	126.50	127.00	-3	17,756	-0.02%
2023/08/22	4	123.75	4	123.75	123.00	0	17,452	0.00%
2023/08/21	14	125.39	15.1	125.00	124.00	-1.1	17,223	-0.01%
2023/08/18	0	119.00	2.1	122.14	117.50	-2.1	16,720	-0.01%
2023/08/17	6	121.24	5.1	121.22	123.00	1	16,510	0.01%
2023/08/16	1	115.50	0	0.00	118.50	1	16,129	0.01%
2023/08/15	1	118.00	2	117.25	117.50	-1	16,085	-0.01%
2023/08/14	2	117.00	2	119.50	118.00	0	16,066	0.00%
2023/08/11	1	119.50	1	118.00	119.00	0	16,117	0.00%
2023/08/10	3	116.67	1	116.00	115.50	2	15,880	0.01%
2023/08/08	7	120.71	8	120.50	118.00	-1	15,831	-0.01%
2023/08/07	5	116.50	2.2	119.27	120.50	2.8	15,971	0.02%
2023/08/04	3.2	116.34	3	117.00	118.00	0.2	15,753	0.00%
2023/08/02	27	115.31	16	115.31	113.50	11	15,506	0.07%
2023/08/01	9	116.67	34.3	118.61	120.00	-25.3	14,885	-0.17%
2023/07/31	14	113.29	9	113.95	111.50	5	14,092	0.04%
2023/07/28	0	0.00	5	108.00	109.50	-5	13,660	-0.04%
2023/07/27	1	108.99	4	108.25	108.00	-3	13,657	-0.02%
2023/07/26	6.1	107.25	0	0.00	107.50	6.1	13,667	0.04%
2023/07/25	11	110.09	1.2	109.08	109.00	9.8	13,617	0.07%
2023/07/24	2	112.50	9	111.67	112.00	-7	13,484	-0.05%
2023/07/21	12.2	107.98	3	108.17	109.00	9.2	13,341	0.07%
2023/07/20	3	109.68	1	111.50	109.00	2	13,231	0.02%
2023/07/19	3.3	110.70	13	116.53	110.00	-9.7	13,099	-0.07%
2023/07/18	21	118.29	7.3	120.66	117.00	13.7	12,825	0.11%
2023/07/17	9.2	117.63	4	118.00	118.00	5.2	12,373	0.04%
2023/07/13	25	118.62	26	116.58	115.50	-1	12,008	-0.01%
2023/07/12	11.9	118.02	8.2	116.04	116.00	3.7	11,570	0.03%
2023/07/11	10.2	117.33	21.4	118.75	121.00	-11.2	11,305	-0.10%
2023/07/10	10	112.95	11	112.91	113.00	-1	10,783	-0.01%
2023/07/07	9	108.44	2	108.99	107.00	7	10,256	0.07%
2023/07/06	7	106.50	6	107.58	107.50	1	10,042	0.01%
2023/07/05	10	106.85	13.3	108.66	106.00	-3.3	9,920	-0.03%
2023/07/04	1	100.00	2	101.10	103.50	-1	9,357	-0.01%
2023/07/03	0	0.00	4	99.93	102.50	-4	9,283	-0.04%
2023/06/30	0	0.00	3	95.33	95.30	-3	9,204	-0.03%
2023/06/29	5	96.66	6	97.12	96.50	-1	9,636	-0.01%
2023/06/28	4	95.30	3	96.13	94.30	1	9,437	0.01%
2023/06/27	0.1	92.80	1	92.70	92.60	-1	9,333	-0.01%
2023/06/26	0	0.00	0	94.10	93.30	0	9,400	0.00%
2023/06/21	1	94.22	0.2	94.50	94.20	0.8	9,396	0.01%
2023/06/20	1	93.80	1	95.20	95.10	0	9,327	0.00%
2023/06/19	5	95.74	6	95.80	95.60	-1	9,248	-0.01%
2023/06/16	2	93.56	4	94.10	94.00	-2	9,060	-0.02%
2023/06/15	0	0.00	1	92.20	92.60	-1	8,933	-0.01%
2023/06/14	0	0.00	10	92.30	92.50	-10	8,870	-0.11%
2023/06/12	1	91.10	2	91.45	91.00	-1	8,776	-0.01%
2023/06/09	0	0.00	1	90.30	90.30	-1	8,679	-0.01%
2023/06/08	11	92.84	0	0.00	90.00	11	8,604	0.13%
2023/06/07	0	89.90	1	90.20	90.10	-1	8,341	-0.01%
2023/06/02	1.1	88.49	1	87.50	88.50	0.1	8,443	0.00%
2023/05/31	1	88.10	2	88.25	87.50	-1	8,357	-0.01%
2023/05/30	0	0.00	5	87.70	87.30	-5	8,287	-0.06%
2023/05/29	0	0.00	6	87.20	87.50	-6	8,284	-0.07%
2023/05/24	1	84.50	0	0.00	85.40	1	8,184	0.01%
2023/05/23	1.1	85.32	1	85.50	84.80	0.1	8,214	0.00%
2023/05/22	1	85.20	0	0.00	85.20	1	8,177	0.01%
2023/05/19	10	84.40	1	84.60	84.10	9	8,144	0.11%
2023/05/18	1.2	84.83	3	84.47	84.30	-1.8	8,123	-0.02%
2023/05/17	8.1	84.20	1	84.30	84.10	7.1	8,018	0.09%
2023/05/16	1	86.60	2	86.20	86.60	-1	7,848	-0.01%
2023/05/15	1	84.50	5	83.80	84.40	-4	7,823	-0.05%
2023/05/12	2.1	84.89	0	0.00	84.10	2.1	7,828	0.03%
2023/05/11	11.2	87.20	4	86.40	85.80	7.2	7,519	0.10%
2023/05/09	9	95.70	0	0.00	95.80	9	7,014	0.13%
2023/05/05	1	95.70	0	0.00	95.30	1	6,981	0.01%
2023/05/03	0	0.00	1	94.90	94.70	-1	7,062	-0.01%
2023/04/25	1	89.80	0.1	90.20	90.00	0.9	6,846	0.01%
2023/04/24	1.1	93.00	0	0.00	92.30	1.1	6,757	0.02%
2023/04/21	1	93.00	11.1	93.41	92.50	-10.1	6,713	-0.15%
2023/04/20	4	98.75	0	0.00	97.10	4	6,542	0.06%
2023/04/19	0.2	100.50	9	100.61	100.50	-8.8	6,415	-0.14%
2023/04/18	2	98.64	1	100.00	97.70	1	6,253	0.02%
2023/04/17	15.1	99.19	4	99.90	98.60	11.1	6,160	0.18%
2023/04/14	0	99.90	0	0.00	99.20	0	5,981	0.00%
2023/04/13	3	96.67	1	96.00	95.90	2	5,721	0.04%
2023/04/12	1	98.60	0	0.00	98.50	1	5,627	0.02%
2023/04/11	5	99.42	5	99.27	98.40	0	5,599	0.00%
2023/04/10	15	98.89	15	98.72	99.30	0	5,571	0.00%
2023/04/07	1	100.00	1	101.50	99.90	0	5,358	0.00%
2023/04/06	4	101.63	7	101.50	101.00	-3	5,321	-0.06%
2023/03/31	5	102.40	3.5	102.50	103.50	1.5	5,153	0.03%
2023/03/30	4	102.50	3.4	100.62	103.50	0.6	4,796	0.01%
2023/03/29	3	93.80	3.2	94.34	94.40	-0.2	4,239	-0.01%
2023/03/28	3	92.17	2	93.04	91.70	1	4,164	0.02%
2023/03/27	0	92.50	12.1	92.08	92.80	-12.1	3,977	-0.31%
2023/03/24	0	0.00	7	89.94	89.60	-7	3,857	-0.18%
2023/03/22	5	88.40	0	0.00	88.50	5	3,836	0.13%
2023/03/17	0	87.00	0	0.00	86.60	0	4,046	0.00%
2023/03/16	1	86.30	0	0.00	86.00	1	4,090	0.02%
2023/03/15	10	88.50	0	0.00	88.50	10	4,156	0.24%
2023/03/14	0	0.00	1	88.30	87.80	-1	4,240	-0.02%
2023/03/13	1	85.50	1	87.60	88.20	0	4,439	0.00%
2023/03/10	0	86.80	0	0.00	86.50	0	4,534	0.00%
2023/03/09	3	90.09	6	89.15	88.40	-3	4,924	-0.06%
2023/03/08	0	0.00	3.2	89.51	88.70	-3.2	4,935	-0.06%
2023/03/07	1	89.80	0	0.00	89.40	1	4,936	0.02%
2023/03/06	1	87.30	1	87.30	87.30	0	4,812	0.00%
2023/03/01	1	82.50	2	84.30	84.30	-1	5,100	-0.02%
2023/02/24	6	85.07	5	85.20	84.40	1	5,098	0.02%
2023/02/23	4	84.40	4	84.15	84.30	0	5,084	0.00%
2023/02/22	2	83.90	0	0.00	84.20	2	5,100	0.04%
2023/02/21	1	84.80	0	0.00	85.20	1	5,137	0.02%
2023/02/20	2	87.05	2	86.40	86.30	0	5,182	0.00%
2023/02/17	0	0.00	1	87.70	87.60	-1	5,220	-0.02%
2023/02/14	2	87.20	0.1	86.30	86.70	2	6,298	0.03%
2023/02/13	1	83.50	0	0.00	86.20	1	6,363	0.02%
2023/02/10	2	83.50	1	83.50	83.30	1	6,404	0.02%
2023/02/03	1	85.60	1	85.49	85.30	0	6,729	0.00%
2023/02/02	0	0.00	0	84.00	85.50	0	6,701	0.00%
2023/02/01	1	82.20	2	83.15	83.50	-1	6,641	-0.02%
2023/01/31	1	81.40	0	0.00	81.60	1	6,592	0.02%
2023/01/16	0	0.00	1	81.60	81.90	-1	6,761	-0.01%
2023/01/11	0	0.00	1	81.80	81.80	-1	6,995	-0.01%
2023/01/10	1	81.10	0	0.00	80.90	1	7,083	0.01%
2023/01/09	0	0.00	1	82.60	81.20	-1	7,201	-0.01%
2023/01/06	0	80.60	0	0.00	81.00	0	7,412	0.00%
2023/01/05	0.1	80.92	0	0.00	79.60	0.1	7,464	0.00%
2022/12/30	0	79.40	0	0.00	78.40	0	7,604	0.00%
2022/12/29	1	77.30	0	0.00	77.70	1	7,659	0.01%
2022/12/28	2	78.35	3	79.47	78.30	-1	7,795	-0.01%
2022/12/21	0	0.00	9	82.52	82.50	-9	7,983	-0.11%
2022/12/20	2	81.95	5	83.86	81.60	-3	8,097	-0.04%
2022/12/19	12	83.79	6	83.93	83.90	6	8,108	0.07%
2022/12/16	10	84.80	10	85.30	84.80	0	8,167	0.00%
2022/12/15	2	86.60	1	86.80	86.90	1	8,218	0.01%
2022/12/14	0	85.90	12	86.20	86.40	-12	8,229	-0.15%
2022/12/13	13	85.79	0	0.00	85.00	13	8,287	0.16%
2022/12/12	1	86.20	2	86.82	87.10	-1	8,274	-0.01%
2022/12/09	2	86.45	1	87.20	86.70	1	8,287	0.01%
2022/12/08	1.2	87.32	1	88.40	89.80	0.2	8,206	0.00%
2022/12/07	19	87.91	25	88.61	88.10	-6	8,222	-0.07%
2022/12/06	1	89.60	3	90.17	89.60	-2	8,345	-0.02%
2022/12/05	19	92.97	19	92.69	91.60	0	8,468	0.00%
2022/12/02	7	91.71	7	91.89	92.20	0	8,278	0.00%
2022/12/01	14	91.31	23	90.80	92.10	-9	8,166	-0.11%
2022/11/30	0	0.00	1	86.70	86.30	-1	7,734	-0.01%
2022/11/29	1	85.70	1	85.90	85.70	0	7,663	0.00%
2022/11/28	5	83.60	11	84.47	84.70	-6	7,567	-0.08%
2022/11/25	12	84.85	30	84.71	84.00	-18	7,572	-0.24%
2022/11/24	16.2	85.47	11	85.49	85.50	5.2	7,515	0.07%
2022/11/23	8	84.44	20	85.41	86.00	-12	7,435	-0.16%
2022/11/22	28	82.41	33	82.95	82.90	-5	7,289	-0.07%
2022/11/18	13	82.66	0	0.00	82.10	13	7,399	0.18%
2022/11/17	3	82.03	5	82.88	82.30	-2	7,376	-0.03%
2022/11/16	26	80.88	22	81.17	81.00	4	7,310	0.05%
2022/11/15	22	82.01	32	81.94	81.80	-10	7,232	-0.14%
2022/11/14	0	0.00	2	83.55	82.40	-2	7,210	-0.03%
2022/11/11	55	84.63	23	83.62	82.60	32	7,216	0.44%
2022/11/10	21	85.76	28	89.80	84.60	-7	6,871	-0.10%
2022/11/09	15	84.67	6	84.53	84.60	9	6,211	0.14%
2022/11/08	5	84.54	3	83.73	82.80	2	6,123	0.03%
2022/11/07	2	85.30	0	0.00	85.40	2	6,095	0.03%
2022/11/03	7	85.76	0	0.00	83.70	7	6,417	0.11%
2022/11/02	10	83.81	5.8	84.21	84.00	4.2	6,263	0.07%
2022/11/01	3.8	84.06	0	0.00	84.30	3.8	6,499	0.06%
2022/10/31	1	82.80	1	83.00	83.70	0	6,804	0.00%
2022/10/26	9	79.83	9	81.53	81.80	0	7,080	0.00%
2022/10/25	7	81.79	15	81.27	81.40	-8	6,995	-0.11%
2022/10/21	7	82.63	7	82.10	81.80	0	6,871	0.00%
2022/10/20	4	85.10	4	85.00	85.00	0	6,801	0.00%
2022/10/18	4	85.20	4	84.70	84.70	0	6,676	0.00%
2022/10/17	6	82.88	6	84.50	85.00	0	6,586	0.00%
2022/10/14	11	87.34	13	87.97	87.60	-2	6,479	-0.03%
2022/10/13	8	85.70	9	83.59	83.40	-1	6,250	-0.02%
2022/10/12	4	85.33	4	85.18	86.40	0	6,183	0.00%
2022/10/11	0	0.00	1	84.90	85.00	-1	6,170	-0.02%
2022/10/06	0	0.00	1	86.50	87.50	-1	6,207	-0.02%
2022/10/05	5.1	86.44	12	87.09	87.00	-6.9	6,160	-0.11%
2022/10/04	1	83.70	0	0.00	84.80	1	5,993	0.02%
2022/09/30	5	79.32	5	80.94	81.80	0	5,947	0.00%
2022/09/29	12	83.02	19	81.74	82.10	-7	5,908	-0.12%
2022/09/28	16	83.04	16	81.57	81.00	0	5,829	0.00%
2022/09/27	1	83.50	3	85.00	86.10	-2	5,690	-0.04%
2022/09/26	2	81.10	0.1	80.50	80.40	1.9	5,545	0.03%
2022/09/23	1	85.10	27	83.26	83.20	-26	5,512	-0.47%
2022/09/22	2.1	85.47	1	86.40	86.80	1.1	5,445	0.02%
2022/09/20	2	84.45	8	85.29	85.60	-6	5,336	-0.11%
2022/09/19	2	81.90	10	82.25	82.60	-8	5,269	-0.15%
2022/09/16	1	84.50	0	0.00	83.70	1	5,295	0.02%
2022/09/15	1	85.00	1	85.80	84.20	0	5,277	0.00%
2022/09/14	12	84.28	5	84.78	85.00	7	5,221	0.13%
2022/09/13	18	87.37	3	87.97	85.90	15	5,147	0.29%
2022/09/12	24	87.20	13	88.31	89.10	11	4,901	0.22%
2022/09/08	2	83.80	4	83.15	83.20	-2	4,660	-0.04%
2022/09/07	2	81.90	0	0.00	83.00	2	4,680	0.04%
2022/09/06	1	81.30	0	0.00	81.30	1	4,681	0.02%
2022/09/02	1	83.60	1	84.00	83.50	0	4,635	0.00%
2022/09/01	0	0.00	0.1	84.00	83.80	-0.1	4,627	0.00%
2022/08/31	0	0.00	1	84.30	85.00	-1	4,615	-0.02%
2022/08/29	0.1	82.60	0	0.00	82.60	0.1	4,552	0.00%
2022/08/26	8	84.60	1.1	84.77	83.80	6.9	4,518	0.15%
2022/08/25	4	84.52	4	84.23	84.70	0	4,434	0.00%
2022/08/24	0	0.00	1	81.80	82.20	-1	4,300	-0.02%
2022/08/23	0	0.00	2	80.60	80.60	-2	4,256	-0.05%
2022/08/22	1	81.10	0	0.00	81.30	1	4,234	0.02%
2022/08/19	12	83.51	12	82.28	82.20	0	4,177	0.00%
2022/08/18	5	83.20	9.1	83.97	84.20	-4.1	4,096	-0.10%
2022/08/17	4	81.90	4	82.40	82.40	0	3,962	0.00%
2022/08/15	6	80.87	7	80.80	80.90	-1	3,887	-0.03%
2022/08/11	28	82.87	25	81.90	81.50	3	3,784	0.08%
2022/08/10	1	82.00	23	82.36	82.20	-22	3,609	-0.61%
2022/08/09	2	80.95	3.1	80.92	81.00	-1.1	3,343	-0.03%
2022/08/08	7	79.71	0	0.00	80.90	7	3,214	0.22%
2022/08/05	6	78.88	3	78.03	79.00	3	2,992	0.10%
2022/08/04	12	75.82	9	76.16	76.20	3	2,710	0.11%
2022/08/03	1	73.00	0	0.00	72.90	1	2,402	0.04%
2022/07/29	0.1	73.70	6	74.40	75.00	-6	2,702	-0.22%
2022/07/28	0.1	73.20	0	0.00	73.40	0.1	2,877	0.00%
2022/07/27	1	72.70	2	73.55	73.50	-1	2,887	-0.03%
2022/07/18	3	71.60	6	71.85	71.90	-3	3,588	-0.08%
2022/07/15	4	72.15	4	72.70	69.90	0	3,598	0.00%
2022/07/14	8	70.10	0	0.00	70.20	8	3,534	0.23%
2022/07/13	1	65.20	0	0.00	65.70	1	3,460	0.03%
2022/07/11	2	69.60	0	0.00	68.60	2	3,402	0.06%
2022/07/04	3	62.70	0	0.00	62.50	3	3,317	0.09%
2022/07/01	0	0.00	6	64.60	63.80	-6	3,295	-0.18%
2022/06/30	0	69.20	2	68.60	69.20	-2	3,249	-0.06%
2022/06/28	0.1	70.40	0	0.00	70.60	0.1	3,210	0.00%
2022/06/23	0	0.00	17	69.01	69.20	-17	3,077	-0.55%
2022/06/22	1	69.00	1	68.40	68.40	0	3,059	0.00%
2022/06/20	1	67.40	1	66.30	66.10	0	3,017	0.00%
2022/06/17	1	67.50	1	67.60	67.60	0	3,004	0.00%
2022/06/16	1	69.90	39	70.17	67.80	-38	2,982	-1.27%
2022/06/15	1	68.40	1	68.50	68.50	0	2,925	0.00%
2022/06/14	0	0.00	9	66.40	67.30	-9	2,866	-0.31%
2022/06/10	1	67.10	27	67.23	66.90	-26	2,838	-0.92%
2022/06/09	5	66.44	0.1	66.30	66.90	4.9	2,818	0.17%
2022/06/02	55	64.12	0	0.00	64.60	55	2,770	1.99%
2022/05/30	0.2	64.09	0	0.00	64.20	0.2	2,756	0.01%
2022/05/24	5	63.78	5	62.60	62.50	0	2,747	0.00%
2022/05/20	0	0.00	1	62.50	62.50	-1	2,714	-0.04%
2022/05/13	1	64.20	6	64.68	64.90	-5	2,589	-0.19%
2022/05/12	1	63.70	21	64.39	63.80	-20	2,565	-0.78%
2022/05/10	13	61.73	0	0.00	62.70	13	2,476	0.52%
2022/05/09	10	63.95	0	0.00	63.00	10	2,394	0.42%
2022/05/06	11	66.18	5	65.68	65.60	6	2,317	0.26%
2022/05/05	33	71.09	21	71.64	70.10	12	2,151	0.56%
2022/05/04	10	75.92	2	76.00	75.20	8	1,937	0.41%
2022/05/03	6	76.83	1	76.60	76.00	5	1,921	0.26%
2022/04/29	4	76.60	6	76.87	76.70	-2	1,867	-0.11%
2022/04/28	8	75.89	7	75.60	75.60	1	1,810	0.06%
2022/04/27	2	75.95	0	0.00	75.00	2	1,731	0.12%
2022/04/26	12	76.73	20	78.00	76.30	-8	1,662	-0.48%
2022/04/25	2	76.00	2	75.45	76.90	0	1,434	0.00%
2022/04/22	1	76.70	9	76.90	77.10	-8	1,353	-0.59%
2022/04/21	1	75.40	41	74.93	75.90	-40	1,245	-3.21%
2022/04/20	0	0.00	21	73.36	74.10	-21	1,182	-1.78%
2022/04/14	0	0.00	3	72.70	72.70	-3	1,216	-0.25%
2022/04/11	0	0.00	17	73.27	71.80	-17	1,281	-1.33%
2022/04/08	0	72.20	17	72.64	72.10	-17	1,286	-1.32%
2022/03/30	0.1	71.80	0	0.00	71.80	0.1	1,531	0.00%
2022/03/25	0	0.00	5	72.14	71.50	-5	1,554	-0.32%
2022/03/24	0	0.00	15	71.37	71.50	-15	1,572	-0.95%
2022/03/23	0	0.00	5	71.00	71.00	-5	1,611	-0.31%
2022/03/21	0	0.00	10	69.63	70.20	-10	1,849	-0.54%
2022/03/18	10	68.50	0	0.00	68.50	10	1,943	0.51%
2022/03/09	0	0.00	1	69.00	69.00	-1	2,072	-0.05%
2022/03/07	4	69.28	0	0.00	69.30	4	2,094	0.19%
2022/02/25	0	0.00	0.1	71.00	70.60	-0.1	2,177	0.00%
2022/02/09	0	0.00	2	73.20	73.60	-2	2,866	-0.07%
2022/02/08	0	0.00	2	72.60	72.60	-2	2,953	-0.07%
2022/01/21	5	70.44	5	69.90	69.90	0	3,579	0.00%
2022/01/20	7	71.91	0	0.00	71.60	7	3,622	0.19%
2022/01/19	9	72.98	0	0.00	72.60	9	3,750	0.24%
2022/01/14	1	73.30	0	0.00	73.90	1	3,854	0.03%
2022/01/07	6	74.60	0	0.00	74.10	6	3,836	0.16%
2022/01/05	5	75.70	0	0.00	75.60	5	3,797	0.13%
2022/01/04	0	0.00	1	76.80	76.00	-1	3,787	-0.03%
2022/01/03	0	0.00	3	78.60	77.00	-3	3,788	-0.08%
2021/12/30	0	0.00	8	78.00	78.00	-8	3,799	-0.21%
2021/12/28	3	77.30	1	77.00	76.80	2	3,765	0.05%
2021/12/27	2	77.25	15	78.17	77.70	-13	3,700	-0.35%
2021/12/20	5	74.60	0	0.00	74.80	5	3,823	0.13%
2021/12/15	0	0.00	22	77.75	78.00	-22	3,940	-0.56%
2021/12/14	0	0.00	3	77.00	76.20	-3	3,805	-0.08%
2021/12/13	1	75.50	3	75.33	75.40	-2	3,715	-0.05%
2021/12/09	0	0.00	1	75.90	74.80	-1	3,690	-0.03%
2021/12/08	3	73.50	0	0.00	73.70	3	3,622	0.08%
2021/12/02	10	73.36	0	0.00	73.20	10	3,588	0.28%
2021/12/01	3	73.57	0	0.00	74.20	3	3,562	0.08%
2021/11/30	3	75.10	0	0.00	74.30	3	3,547	0.08%
2021/11/29	11	73.54	1	74.40	74.60	10	3,537	0.28%
2021/11/26	3	74.60	0	0.00	75.00	3	3,520	0.09%
2021/11/25	0	0.00	1	75.80	76.00	-1	3,504	-0.03%
2021/11/24	9.2	74.73	1	75.10	75.20	8.2	3,505	0.23%
2021/11/23	1	75.10	0	0.00	75.10	1	3,493	0.03%
2021/11/22	0	0.00	1	77.20	77.00	-1	3,466	-0.03%
2021/11/19	11	75.50	0	0.00	75.80	11	3,419	0.32%
2021/11/18	0	0.00	3	76.23	76.10	-3	3,398	-0.09%
2021/11/17	1.1	76.02	1	76.90	75.80	0.1	3,382	0.00%
2021/11/15	2	75.90	3	75.50	75.70	-1	3,290	-0.03%
2021/11/12	32	74.19	11	74.60	74.50	21	3,234	0.65%
2021/11/11	61	76.19	16.9	76.49	74.90	44.1	3,182	1.39%
2021/11/10	7.9	78.04	0	0.00	78.80	7.9	3,037	0.26%
2021/11/09	3	78.90	2	78.80	79.00	1	3,011	0.03%
2021/11/08	12	77.61	0	0.00	77.50	12	2,964	0.40%
2021/11/05	1	78.80	1	79.20	79.50	0	2,890	0.00%
2021/11/04	49	78.14	9	79.61	79.90	40	2,813	1.42%
2021/11/03	5	78.72	8	79.08	78.20	-3	2,662	-0.11%
2021/11/01	2	78.75	5	78.66	78.60	-3	2,366	-0.13%
2021/10/29	1	78.10	1	77.60	77.50	0	2,283	0.00%
2021/10/28	2	77.75	0	0.00	77.50	2	2,244	0.09%
2021/10/27	0	0.00	7	76.60	77.30	-7	2,157	-0.32%
2021/10/26	0	0.00	2	75.40	75.00	-2	2,023	-0.10%
2021/10/25	0	0.00	3	74.80	74.90	-3	2,002	-0.15%
2021/10/19	1	70.10	2	70.51	70.20	-1	2,094	-0.05%
2021/10/18	1	69.90	1	70.50	70.00	0	2,161	0.00%
2021/10/15	1	70.90	1	71.20	70.90	0	2,272	0.00%
2021/10/14	2	70.80	3	70.73	70.70	-1	2,383	-0.04%
2021/10/13	2	70.80	2	71.35	70.40	0	2,500	0.00%
2021/10/12	3	71.70	1.6	71.28	71.10	1.4	2,657	0.05%
2021/10/08	1.6	73.50	1	73.10	74.30	0.6	2,827	0.02%
2021/10/07	0	0.00	3	71.80	73.50	-3	3,125	-0.10%
2021/10/06	6	71.43	3.1	70.91	70.80	2.9	3,303	0.09%
2021/10/05	2.1	70.86	2	71.35	72.00	0.1	3,346	0.00%
2021/10/04	1	71.20	1	70.50	70.20	0	3,370	0.00%
2021/10/01	3	70.47	0	0.00	70.60	3	3,394	0.09%
2021/09/30	2	72.55	4	72.68	73.10	-2	3,391	-0.06%
2021/09/29	3	71.77	4	72.26	72.10	-1	3,414	-0.03%
2021/09/28	5	73.06	1	72.90	72.90	4	3,470	0.12%
2021/09/24	0	0.00	1	74.30	74.40	-1	3,447	-0.03%
2021/09/23	2	74.30	9	74.39	74.20	-7	3,508	-0.20%
2021/09/22	1	74.20	0	0.00	74.90	1	3,634	0.03%
2021/09/17	1	70.80	0	0.00	72.50	1	3,556	0.03%
2021/09/14	2	70.30	0	0.00	70.60	2	3,567	0.06%
2021/09/09	2	68.50	1	69.20	69.10	1	3,590	0.03%
2021/08/26	0	0.00	1	70.60	70.70	-1	3,566	-0.03%
2021/08/25	0	0.00	2	71.00	71.00	-2	3,575	-0.06%
2021/08/23	0	0.00	2	70.40	70.50	-2	3,582	-0.06%
2021/08/18	2	69.20	0	0.00	69.80	2	3,546	0.06%
2021/08/17	0	0.00	1	69.80	69.50	-1	3,543	-0.03%
2021/08/16	3	68.30	6.3	69.47	69.50	-3.3	3,534	-0.09%
2021/08/12	3	71.30	0	0.00	71.20	3	3,504	0.09%
2021/08/06	1	73.00	0	0.00	72.50	1	3,490	0.03%
2021/08/05	0	0.00	1	74.42	73.30	-1	3,506	-0.03%
2021/08/04	2	74.55	0	0.00	74.20	2	3,582	0.06%
2021/08/03	3	73.30	0	0.00	73.30	3	3,616	0.08%
2021/07/30	1	75.10	3	74.43	74.20	-2	3,582	-0.06%
2021/07/29	5	76.40	1	76.00	76.00	4	3,604	0.11%
2021/07/28	1	77.60	6.2	75.18	76.10	-5.2	3,565	-0.15%
2021/07/27	1	77.70	2	78.15	77.60	-1	3,546	-0.03%
2021/07/26	7	79.66	1.2	79.86	79.10	5.8	3,527	0.16%
2021/07/23	0	0.00	2.4	79.02	78.60	-2.4	3,487	-0.07%
2021/07/22	0.4	79.00	0.3	78.10	79.10	0.1	3,545	0.00%
2021/07/21	0.2	79.70	10	77.38	76.90	-9.8	3,547	-0.28%
2021/07/20	0	0.00	1	78.40	79.10	-1	3,441	-0.03%
2021/07/19	10.3	80.50	0	0.00	80.50	10.3	3,404	0.30%
2021/07/16	3	80.73	1	80.20	79.80	2	3,355	0.06%
2021/07/15	4	80.20	4	78.90	78.80	0	3,200	0.00%
2021/07/14	6.1	78.88	5.1	79.49	79.00	1	3,035	0.03%
2021/07/13	0	0.00	4	76.80	77.00	-4	2,727	-0.15%
2021/07/09	1	74.10	2	74.90	74.80	-1	2,564	-0.04%
2021/07/07	0	0.00	1	76.00	76.30	-1	2,540	-0.04%
2021/07/05	2	76.70	2	77.35	76.80	0	2,552	0.00%
2021/07/02	2	76.00	2	77.10	76.20	0	2,501	0.00%
2021/06/30	1	75.50	0	0.00	76.00	1	2,421	0.04%
2021/06/29	24	75.49	32	75.46	76.00	-8	2,314	-0.35%
2021/06/28	1.1	70.81	4	71.68	72.00	-2.9	2,112	-0.14%
2021/06/25	0	0.00	3	70.37	70.30	-3	2,080	-0.14%
2021/06/23	0	0.00	2	67.90	68.30	-2	2,070	-0.10%
2021/06/22	1	66.90	0	0.00	66.90	1	2,077	0.05%
2021/06/21	0	0.00	2	67.00	67.00	-2	2,087	-0.10%
2021/06/11	2	68.70	0	0.00	67.80	2	2,299	0.09%
2021/06/10	3	68.97	4	68.63	69.40	-1	2,301	-0.04%
2021/06/09	6	67.18	4	66.83	66.50	2	2,291	0.09%
2021/06/08	0.1	66.40	0	0.00	66.20	0.1	2,296	0.00%
2021/06/01	2	67.45	1	67.30	67.50	1	2,399	0.04%
2021/05/26	0	0.00	1	65.60	65.60	-1	2,507	-0.04%
2021/05/25	2.1	64.61	0	0.00	65.00	2.1	2,537	0.08%
2021/05/21	1	64.10	1	65.10	63.90	0	2,631	0.00%
2021/05/18	2	62.25	2	62.70	63.10	0	2,714	0.00%
2021/05/17	3	59.60	3	60.70	61.00	0	2,733	0.00%
2021/05/13	3	61.60	0	0.00	63.80	3	2,705	0.11%
2021/05/12	2	63.05	0	0.00	62.20	2	2,669	0.07%
2021/05/11	0	0.00	3	66.87	66.70	-3	2,602	-0.12%
2021/05/10	0	0.00	1	69.80	69.00	-1	2,582	-0.04%
2021/05/07	1	70.00	3	70.10	70.40	-2	2,586	-0.08%
2021/05/06	5	69.54	2	68.60	68.80	3	2,607	0.12%
2021/04/29	1	74.30	0	0.00	74.40	1	2,619	0.04%
2021/04/28	4.1	76.51	3	76.36	75.90	1.1	2,652	0.04%
2021/04/27	6	75.05	3	74.83	75.10	3	2,598	0.12%
2021/04/26	0	72.60	0	0.00	72.30	0	2,558	0.00%
2021/04/23	2	71.65	1.1	71.91	72.00	0.9	2,577	0.03%
2021/04/22	2	73.65	0	0.00	72.70	2	2,565	0.08%
2021/04/21	1	74.20	0	0.00	74.20	1	2,530	0.04%
2021/04/20	0.2	74.70	0	0.00	74.60	0.2	2,572	0.01%
2021/04/16	2	75.00	3	75.47	75.00	-1	2,702	-0.04%
2021/04/14	0	74.00	0	0.00	74.70	0	2,659	0.00%
2021/04/13	2	75.80	0	0.00	74.80	2	2,693	0.07%
2021/04/09	3	76.60	0	0.00	76.20	3	2,928	0.10%
2021/04/07	0	75.80	2	75.05	75.70	-2	2,908	-0.07%
2021/04/06	3.2	74.44	0	0.00	73.90	3.2	2,893	0.11%
2021/03/31	3	74.50	0	0.00	74.50	3	2,914	0.10%
2021/03/26	3	74.00	2	73.90	73.90	1	2,933	0.03%
2021/03/25	4	73.63	4	74.18	74.00	0	2,942	0.00%
2021/03/24	2	73.35	1	73.50	73.40	1	2,968	0.03%
2021/03/23	1	73.21	0	0.00	73.00	1	2,993	0.03%
2021/03/22	2.2	73.15	2	73.30	73.30	0.2	2,998	0.01%
2021/03/19	4	73.98	2	74.00	74.00	2	3,033	0.07%
2021/03/18	5	74.02	4	74.25	74.90	1	3,033	0.03%
2021/03/17	1	75.40	1	74.90	74.90	0	3,001	0.00%
2021/03/10	4	75.20	3	74.80	74.80	1	3,229	0.03%
2021/03/09	0	0.00	3	74.50	75.00	-3	3,261	-0.09%
2021/03/08	0	75.40	0	0.00	75.10	0	3,303	0.00%
2021/03/05	0.2	75.30	0	0.00	74.80	0.2	3,315	0.01%
2021/03/03	3	75.33	1	75.80	75.60	2	3,350	0.06%
2021/03/02	0	0.00	1	76.80	75.50	-1	3,374	-0.03%
2021/02/26	1	76.60	0	0.00	76.30	1	3,451	0.03%
2021/02/25	1	78.10	0	0.00	78.20	1	3,576	0.03%
2021/02/24	11	79.51	8	79.15	78.50	3	3,639	0.08%
2021/02/23	0	0.00	3	78.87	78.10	-3	3,625	-0.08%
2021/02/22	0.2	78.90	1	79.10	78.60	-0.8	3,641	-0.02%
2021/02/18	1	78.10	1	77.70	78.90	0	3,663	0.00%
2021/02/05	1.2	75.70	0	0.00	75.70	1.2	3,707	0.03%
2021/02/03	0.4	75.60	0	0.00	75.30	0.4	3,991	0.01%
2021/02/01	1	74.30	0	0.00	75.00	1	4,173	0.02%
2021/01/29	2.1	76.09	0	0.00	75.80	2.1	4,196	0.05%
2021/01/26	0	0.00	2	77.90	76.20	-2	4,228	-0.05%
2021/01/25	4	77.33	9	76.76	78.00	-5	4,216	-0.12%
2021/01/22	0.2	75.10	0	0.00	75.10	0.2	4,158	0.00%
2021/01/21	3	75.20	0	0.00	74.40	3	4,165	0.07%
2021/01/20	0	0.00	1	75.50	75.30	-1	4,152	-0.02%
2021/01/19	1	76.10	0	0.00	76.70	1	4,161	0.02%
2021/01/18	1	76.20	0	0.00	76.40	1	4,152	0.02%
2021/01/12	6	79.75	0	0.00	78.90	6	4,152	0.14%
2021/01/11	0	0.00	1	81.30	80.70	-1	4,179	-0.02%
2021/01/06	4	79.47	0	0.00	78.80	4	4,420	0.09%
2021/01/05	0.2	80.40	0	0.00	80.40	0.2	4,365	0.00%
2021/01/04	3	82.20	1	82.30	81.50	2	4,336	0.05%
2020/12/29	0.1	78.10	0	0.00	78.10	0.1	4,109	0.00%
2020/12/28	0.2	77.80	2	77.30	77.80	-1.8	4,111	-0.04%
2020/12/23	0	0.00	1	77.70	77.60	-1	4,157	-0.02%
2020/12/22	1.2	76.63	1	77.00	76.00	0.2	4,258	0.00%
2020/12/21	0.2	77.20	0	0.00	77.00	0.2	4,341	0.00%
2020/12/18	2.2	77.72	0	0.00	77.20	2.2	4,464	0.05%
2020/12/16	1	77.30	2	77.10	77.30	-1	4,524	-0.02%
2020/12/15	5	75.92	0	0.00	75.90	5	4,621	0.11%
2020/12/14	3	78.40	1	78.20	78.20	2	4,839	0.04%
2020/12/11	1	77.80	0	0.00	78.10	1	4,859	0.02%
2020/12/10	2	77.30	0	0.00	77.50	2	4,866	0.04%
2020/12/09	0	79.90	0	0.00	79.50	0	4,860	0.00%
2020/12/08	0.2	79.60	0	0.00	79.50	0.2	4,881	0.00%
2020/12/07	0.2	80.00	0	0.00	80.00	0.2	4,946	0.00%
2020/12/03	2.6	82.69	2	81.50	81.50	0.6	4,982	0.01%
2020/12/02	1	83.88	0	0.00	83.40	1	5,117	0.02%
2020/12/01	0.2	82.29	0	0.00	82.30	0.2	5,187	0.00%
2020/11/30	0.3	83.08	0	0.00	82.70	0.3	5,368	0.01%
2020/11/26	2	83.55	7	83.44	83.30	-5	6,032	-0.08%
2020/11/25	5.5	84.58	3	83.10	83.10	2.5	6,291	0.04%
2020/11/24	3	84.13	11	84.63	84.60	-8	6,492	-0.12%
2020/11/23	3	82.83	7	83.43	83.10	-4	6,702	-0.06%
2020/11/20	6	82.22	10	82.16	82.10	-4	6,788	-0.06%
2020/11/19	21	81.33	17	81.44	81.80	4	7,057	0.06%
2020/11/18	3	80.57	3	80.93	80.30	0	7,306	0.00%
2020/11/17	3	80.60	3	81.07	80.20	0	7,399	0.00%
2020/11/16	2	80.60	2	81.20	80.80	0	7,421	0.00%
2020/11/13	1	81.20	12	80.29	81.80	-11	7,428	-0.15%
2020/11/12	0.5	81.95	1	82.50	80.80	-0.5	7,519	-0.01%
2020/11/11	49	82.41	28	81.99	82.00	21	7,531	0.28%
2020/11/10	14	81.16	12	81.59	81.00	2	7,296	0.03%
2020/11/09	1	79.40	12	79.95	79.40	-11	7,174	-0.15%
2020/11/06	3	79.30	2	79.75	79.30	1	7,165	0.01%
2020/11/05	1	79.00	1	79.40	78.70	0	7,157	0.00%
2020/11/04	0	0.00	2	78.60	78.80	-2	7,140	-0.03%
2020/11/03	2	77.19	4	76.68	76.60	-2	7,096	-0.03%
2020/11/02	2	74.80	17	74.75	74.60	-15	7,073	-0.21%
2020/10/30	0	0.00	2	75.85	75.50	-2	7,062	-0.03%
2020/10/29	4	76.65	0	0.00	76.80	4	7,040	0.06%
2020/10/28	5	77.18	7.1	76.38	76.20	-2.1	7,014	-0.03%
2020/10/27	4	78.50	9	77.97	78.50	-5	6,982	-0.07%
2020/10/26	0	0.00	1	76.50	76.10	-1	6,938	-0.01%
2020/10/23	1	77.40	0	0.00	77.60	1	6,913	0.01%
2020/10/22	2	76.90	1	76.90	77.40	1	6,931	0.01%
2020/10/21	0	0.00	1	79.60	78.10	-1	6,890	-0.01%
2020/10/19	4	81.10	4.1	81.74	80.90	-0.1	6,801	0.00%
2020/10/16	5	81.42	7	81.23	79.70	-2	6,727	-0.03%
2020/10/15	23	79.71	19	79.13	80.10	4	6,535	0.06%
2020/10/14	0	0.00	1	75.00	74.90	-1	6,360	-0.02%
2020/10/08	3	76.90	0	0.00	76.60	3	6,367	0.05%
2020/10/07	3	77.57	2	78.15	77.70	1	6,387	0.02%
2020/09/29	0	0.00	0.3	76.00	76.00	-0.3	6,397	-0.01%
2020/09/25	1	76.30	0.2	74.60	74.60	0.8	6,478	0.01%
2020/09/24	0	0.00	1	77.00	76.60	-1	6,380	-0.02%
2020/09/23	0	0.00	4	79.58	78.30	-4	6,315	-0.06%
2020/09/21	2	82.80	1	82.90	82.80	1	6,183	0.02%
2020/09/18	1	82.70	0	0.00	82.70	1	6,137	0.02%
2020/09/17	7.2	83.44	5	83.44	83.90	2.2	6,020	0.04%
2020/09/16	1	80.60	1	80.60	80.10	0	5,739	0.00%
2020/09/15	1	79.70	5	80.38	80.50	-4	5,706	-0.07%
2020/09/14	3	79.20	0	0.00	79.40	3	5,699	0.05%
2020/09/10	0	0.00	5	79.40	79.00	-5	5,567	-0.09%
2020/09/09	1	78.10	0	0.00	80.70	1	5,474	0.02%
2020/09/07	20	81.72	22	79.26	79.40	-2	5,325	-0.04%
2020/09/04	7	81.66	5	82.70	82.70	2	5,167	0.04%
2020/09/03	5	83.90	0	0.00	83.90	5	5,049	0.10%
2020/09/02	1	84.80	3	85.20	85.10	-2	4,860	-0.04%
2020/09/01	7.2	83.39	16	83.93	82.50	-8.8	4,625	-0.19%
2020/08/31	21	82.24	28	82.58	82.50	-7	4,152	-0.17%
2020/08/28	0.3	79.60	4	80.03	79.60	-3.7	3,880	-0.10%
2020/08/27	20	77.79	22	78.51	79.00	-2	3,587	-0.06%
2020/08/26	10	75.86	4	75.95	75.80	6	3,223	0.19%
2020/08/25	17	75.56	19	75.32	75.00	-2	3,051	-0.07%
2020/08/24	37	73.84	26	73.59	74.00	11	2,725	0.40%
2020/08/21	4	69.48	1	69.50	69.70	3	2,459	0.12%
2020/08/20	4	65.30	0	0.00	65.80	4	2,365	0.17%
2020/08/19	8	68.20	0	0.00	67.70	8	2,285	0.35%
2020/08/18	6	70.40	3	69.73	69.40	3	2,198	0.14%
2020/08/17	1	69.40	3	69.33	69.40	-2	2,076	-0.10%
2020/08/14	0	0.00	1	67.30	67.40	-1	2,008	-0.05%
2020/08/12	5	66.64	1	67.40	67.10	4	1,986	0.20%
2020/08/06	1	65.70	0	0.00	65.40	1	1,978	0.05%
2020/07/24	0	0.00	1	63.90	63.30	-1	2,042	-0.05%
2020/07/20	0	65.00	0	0.00	64.90	0	2,045	0.00%
2020/07/16	0	0.00	3	66.40	66.50	-3	2,076	-0.14%
2020/07/15	0	0.00	6	65.95	65.90	-6	2,070	-0.29%
2020/07/14	9	67.70	0	0.00	68.00	9	2,079	0.43%
2020/07/07	1	70.20	1	69.80	70.40	0	2,043	0.00%
2020/07/06	1.2	69.58	0	0.00	69.50	1.2	2,043	0.06%
2020/07/03	0.1	67.00	0	0.00	67.00	0.1	2,054	0.00%
2020/07/02	1	66.30	0	0.00	66.90	1	2,083	0.05%
2020/07/01	10	65.40	10	66.70	66.40	0	2,071	0.00%
2020/06/22	0	64.70	0	0.00	64.50	0	2,130	0.00%
2020/06/19	0	0.00	1	64.00	63.60	-1	2,145	-0.05%
2020/06/17	1	63.40	0	0.00	63.20	1	2,119	0.05%
2020/06/08	1	67.50	1	66.50	66.10	0	2,431	0.00%
2020/06/05	1	67.30	2	66.75	66.60	-1	2,432	-0.04%
2020/06/04	0	0.00	1	65.30	66.30	-1	2,422	-0.04%
2020/05/29	1	63.80	0	0.00	63.20	1	2,381	0.04%
2020/05/28	2	63.90	0	0.00	63.90	2	2,379	0.08%
2020/05/25	1	62.40	1	62.20	62.40	0	2,391	0.00%
2020/05/21	11	63.41	10	63.80	63.90	1	2,472	0.04%
2020/05/20	0	63.00	0	0.00	62.60	0	2,470	0.00%
2020/05/18	0	62.30	3	61.60	62.10	-3	2,457	-0.12%
2020/05/15	1	61.60	1	62.00	61.80	0	2,449	0.00%
2020/05/14	1	62.70	0	0.00	62.30	1	2,428	0.04%
2020/05/12	1	64.30	0	0.00	64.40	1	2,399	0.04%
2020/05/11	0	0.00	2	63.70	65.60	-2	2,366	-0.08%
2020/05/07	0	0.00	3	62.20	62.40	-3	2,310	-0.13%
2020/04/30	3	61.93	1	62.10	62.40	2	2,316	0.09%
2020/04/28	2	60.60	0	0.00	61.50	2	2,313	0.09%
2020/04/24	2	59.00	0	0.00	59.00	2	2,337	0.09%
2020/04/23	1	59.70	0	0.00	59.30	1	2,344	0.04%
2020/04/21	0	0.00	2	60.00	57.80	-2	2,299	-0.09%
2020/04/17	0	0.00	1	60.10	60.20	-1	2,266	-0.04%
2020/04/15	4	61.38	0	0.00	61.50	4	2,208	0.18%
2020/04/09	1	60.80	1	60.80	59.00	0	2,195	0.00%
2020/04/08	1	59.90	1	57.50	58.80	0	2,147	0.00%
2020/04/07	2	55.00	1	55.50	55.60	1	2,060	0.05%
2020/03/31	1	51.70	0	0.00	52.30	1	1,894	0.05%
2020/03/27	1	52.00	0	0.00	51.30	1	1,859	0.05%
2020/03/20	0	0.00	2	48.70	49.05	-2	1,842	-0.11%
2020/03/16	1	57.60	0	0.00	55.50	1	1,688	0.06%
2020/03/13	0	0.00	1	54.80	57.60	-1	1,672	-0.06%
2020/03/12	2	66.00	0	0.00	60.80	2	1,588	0.13%
2020/03/06	1	70.10	0	0.00	70.40	1	1,540	0.06%
2020/02/27	8	68.88	0	0.00	69.00	8	1,603	0.50%
2020/02/26	0	0.00	1	68.90	69.00	-1	1,602	-0.06%
2020/02/25	1	69.40	0	0.00	69.10	1	1,570	0.06%
2020/02/24	1	69.60	0	0.00	69.50	1	1,523	0.07%
2020/02/13	0	0.00	2	72.70	72.40	-2	1,579	-0.13%
2020/02/05	2	71.00	0	0.00	71.00	2	1,894	0.11%
2020/02/03	0	0.00	1	68.80	68.90	-1	2,110	-0.05%
2020/01/31	1	71.00	0	0.00	70.70	1	2,123	0.05%
2020/01/30	3	70.30	0	0.00	70.10	3	2,168	0.14%
2020/01/14	0.1	75.60	0	0.00	75.60	0.1	2,212	0.00%
2020/01/08	1	73.60	0	0.00	73.60	1	2,281	0.04%
2020/01/07	0	0.00	4	74.10	74.50	-4	2,273	-0.18%
2019/12/20	0	0.00	10	76.30	76.10	-10	2,385	-0.42%
2019/12/10	0	0.00	2	75.10	75.10	-2	2,576	-0.08%
2019/12/05	0	0.00	2	76.10	75.80	-2	2,656	-0.08%
2019/12/03	0	0.00	1	74.80	74.20	-1	2,770	-0.04%
2019/11/21	0	0.00	1	74.70	75.10	-1	3,321	-0.03%
2019/11/20	1	75.00	0	0.00	75.10	1	3,336	0.03%
2019/11/15	3	74.80	1.1	74.21	74.10	1.9	3,322	0.06%
2019/11/13	0	0.00	1	75.20	75.10	-1	3,341	-0.03%
2019/11/12	3	74.10	0	0.00	74.20	3	3,370	0.09%
2019/11/08	0	0.00	3	75.03	75.00	-3	3,389	-0.09%
2019/11/06	3	75.47	2	75.50	75.80	1	3,349	0.03%
2019/11/04	2	74.60	1	74.50	74.40	1	3,306	0.03%
2019/11/01	13	75.00	1	75.20	74.90	12	3,263	0.37%
2019/10/31	11	76.65	2	76.10	76.00	9	3,189	0.28%
2019/10/29	0	0.00	1	78.60	77.60	-1	3,051	-0.03%
2019/10/24	1	80.70	1	81.10	81.10	0	2,963	0.00%
2019/10/22	0	0.00	2	80.60	80.60	-2	2,996	-0.07%
2019/10/09	0.1	81.00	0	0.00	81.00	0.1	2,945	0.00%
2019/10/07	1	82.80	0	0.00	81.90	1	2,919	0.03%
2019/10/02	0	0.00	3	82.60	82.60	-3	2,892	-0.10%
2019/10/01	0	0.00	1	82.30	82.30	-1	2,883	-0.03%
2019/09/27	0	0.00	1	82.10	81.60	-1	2,870	-0.03%
2019/09/19	1	82.80	0	0.00	82.80	1	2,758	0.04%
2019/09/18	0	0.00	1	82.30	81.90	-1	2,777	-0.04%
2019/09/17	3	83.60	9	81.91	81.20	-6	2,728	-0.22%
2019/09/12	0	0.00	0.5	81.80	81.80	-0.5	2,675	-0.02%
2019/09/11	0	0.00	1	81.40	81.50	-1	2,670	-0.04%
2019/09/09	3.1	81.30	0	0.00	81.50	3.1	2,612	0.12%
2019/09/06	4	82.20	4	82.15	82.10	0	2,543	0.00%
2019/09/05	1	81.30	2	82.00	81.90	-1	2,451	-0.04%
2019/09/04	0	0.00	3	81.90	82.00	-3	2,365	-0.13%
2019/09/02	1	78.40	1	78.20	79.00	0	1,996	0.00%
2019/08/30	1	78.60	0	0.00	78.80	1	1,958	0.05%
2019/08/27	2	80.00	7	79.94	79.20	-5	1,862	-0.27%
2019/08/23	5	77.36	5	77.70	77.80	0	1,743	0.00%
2019/08/21	0	0.00	2	78.00	78.10	-2	1,741	-0.11%
2019/08/19	0	0.00	1	78.10	77.80	-1	1,724	-0.06%
2019/08/15	0	0.00	2	78.00	77.90	-2	1,728	-0.12%
2019/08/14	3	77.93	0	0.00	77.90	3	1,708	0.18%
2019/08/13	0	0.00	3	77.20	77.20	-3	1,703	-0.18%
2019/08/12	0.1	76.90	2	76.35	76.90	-1.9	1,729	-0.11%
2019/08/05	0	0.00	1	76.20	75.10	-1	1,838	-0.05%
2019/08/02	2	76.35	0	0.00	75.80	2	1,915	0.10%
2019/08/01	0	0.00	2	78.20	78.20	-2	1,926	-0.10%
2019/07/31	1	77.70	1	78.20	78.30	0	1,978	0.00%
2019/07/25	2	78.80	0	0.00	79.20	2	2,053	0.10%
2019/07/23	1	77.80	0	0.00	77.70	1	2,090	0.05%
2019/07/17	1	75.90	0	0.00	75.40	1	2,123	0.05%
2019/07/11	0.1	75.40	0	0.00	75.40	0.1	2,337	0.00%
2019/07/09	1	75.40	1	75.10	75.20	0	2,571	0.00%
2019/07/04	2	74.30	1	74.40	74.40	1	2,641	0.04%
2019/07/03	1	74.00	5	74.14	74.00	-4	2,657	-0.15%
2019/07/01	0	0.00	1	74.40	74.50	-1	2,702	-0.04%
2019/06/28	0	0.00	1	72.50	73.20	-1	2,717	-0.04%
2019/06/26	1	72.80	0	0.00	73.00	1	2,778	0.04%
2019/06/25	1	74.30	1	73.70	72.90	0	2,776	0.00%
2019/06/24	1	72.80	0	0.00	72.30	1	2,766	0.04%
2019/06/14	1	70.70	0	0.00	70.50	1	3,155	0.03%
2019/05/31	0	0.00	1	70.30	70.80	-1	3,592	-0.03%
2019/05/29	0	0.00	1	69.90	70.10	-1	3,673	-0.03%
2019/05/24	1	69.60	1	69.70	69.80	0	3,827	0.00%
2019/05/17	6	69.42	3	68.40	68.50	3	3,911	0.08%
2019/05/16	0	0.00	1	69.50	69.70	-1	3,894	-0.03%
2019/05/15	4	68.93	2	69.50	69.20	2	3,886	0.05%
2019/05/14	3	68.63	3	68.97	69.30	0	3,919	0.00%
2019/05/13	1	72.46	1	72.30	70.20	0	3,910	0.00%
2019/05/10	5	74.02	1	73.50	73.50	4	3,847	0.10%
2019/05/08	0	0.00	2	77.85	77.50	-2	3,787	-0.05%
2019/05/07	2	78.80	0	0.00	78.70	2	3,763	0.05%
2019/05/06	0	0.00	2	79.60	79.50	-2	3,772	-0.05%
2019/05/03	0	0.00	1	81.50	81.10	-1	3,773	-0.03%
2019/05/02	0	0.00	2	80.30	80.50	-2	3,808	-0.05%
2019/04/24	7	81.77	2	80.80	80.80	5	4,000	0.12%
2019/04/22	0	0.00	3	82.13	81.80	-3	4,006	-0.07%
2019/04/18	2	80.80	0	0.00	80.10	2	3,974	0.05%
2019/04/17	1.2	82.33	0	0.00	82.00	1.2	3,968	0.03%
2019/04/15	0	0.00	2	81.80	82.80	-2	3,849	-0.05%
2019/04/11	1	81.30	0	0.00	79.90	1	3,945	0.03%
2019/04/09	0	0.00	0	81.60	81.60	0	4,012	0.00%
2019/04/08	0.1	81.30	1	81.40	81.50	-0.9	4,052	-0.02%
2019/04/03	1	80.60	1	81.10	80.60	0	4,051	0.00%
2019/04/02	1	81.20	0	0.00	81.10	1	4,059	0.02%
2019/03/29	0	0.00	1	80.80	81.00	-1	3,987	-0.03%
2019/03/26	4	82.65	4	81.95	81.60	0	4,075	0.00%
2019/03/25	1	80.60	2	81.40	82.10	-1	4,063	-0.02%
2019/03/22	4	83.28	1	84.30	81.70	3	4,118	0.07%
2019/03/21	0	0.00	1	83.00	82.80	-1	4,101	-0.02%
2019/03/20	1	81.80	2	82.95	82.80	-1	4,119	-0.02%
2019/03/18	3	80.77	10	80.54	81.60	-7	4,130	-0.17%
2019/03/15	0	0.00	15	76.60	76.50	-15	3,954	-0.38%
2019/03/14	1	78.40	3	76.70	76.70	-2	3,935	-0.05%
2019/03/12	1	79.40	1	78.70	78.70	0	3,938	0.00%
2019/03/08	2	77.50	0	0.00	78.20	2	4,004	0.05%
2019/03/07	1	78.20	0	0.00	77.70	1	4,032	0.02%
2019/03/05	1	78.80	0	0.00	77.40	1	4,202	0.02%
2019/02/25	0	0.00	4	78.48	78.90	-4	4,080	-0.10%
2019/02/22	1	77.30	2	77.30	77.10	-1	4,000	-0.02%
2019/02/20	1	77.00	1	77.20	77.30	0	3,990	0.00%
2019/02/19	3	77.80	2	77.20	77.20	1	3,955	0.03%
2019/02/18	1	76.00	0	0.00	76.50	1	3,889	0.03%
2019/02/15	2	75.50	2	76.05	75.40	0	3,863	0.00%
2019/02/14	3	76.30	2	76.20	76.10	1	3,842	0.03%
2019/02/13	0	0.00	1	76.30	76.30	-1	3,813	-0.03%
2019/02/12	5	75.62	0	0.00	75.70	5	3,760	0.13%
2019/02/11	1	76.20	0	0.00	76.30	1	3,724	0.03%
2019/01/30	0	0.00	2	75.80	75.40	-2	3,703	-0.05%
2019/01/29	3	74.93	0	0.00	74.70	3	3,688	0.08%
2019/01/28	1	76.10	1	75.90	76.20	0	3,652	0.00%
2019/01/25	6	75.82	2	75.90	75.60	4	3,646	0.11%
2019/01/24	1	77.10	0	0.00	76.50	1	3,606	0.03%
2019/01/23	0	0.00	1	76.30	77.30	-1	3,604	-0.03%
2019/01/22	5	76.56	1	75.70	75.50	4	3,566	0.11%
2019/01/21	3	77.60	1	77.50	77.50	2	3,489	0.06%
2019/01/18	2	78.10	2	78.65	78.70	0	3,424	0.00%
2019/01/17	3	79.87	0.1	80.40	79.40	2.9	3,394	0.09%
2019/01/15	1	80.70	0	0.00	81.00	1	3,446	0.03%
2019/01/14	15	80.19	0	0.00	79.80	15	3,408	0.44%
2019/01/07	2	82.85	0	0.00	82.00	2	3,293	0.06%
2019/01/03	0	0.00	1	81.70	82.20	-1	3,165	-0.03%
2019/01/02	7	82.91	6	81.00	80.90	1	3,059	0.03%
2018/12/28	0	0.00	2	79.90	79.90	-2	2,974	-0.07%
2018/12/26	2	77.40	2	77.90	77.10	0	2,902	0.00%
2018/12/25	3	78.27	1	78.30	78.10	2	2,887	0.07%
2018/12/21	1	77.30	6	77.75	77.90	-5	2,821	-0.18%
2018/12/20	0.1	78.20	0	0.00	78.40	0.1	2,799	0.00%
2018/12/19	1	79.80	1	78.80	78.80	0	2,767	0.00%
2018/12/18	2	79.30	6	79.23	78.60	-4	2,707	-0.15%
2018/12/17	1	79.30	5	80.36	79.10	-4	2,711	-0.15%
2018/12/14	6	80.10	9	80.77	80.90	-3	2,682	-0.11%
2018/12/13	10	80.69	2	80.00	80.00	8	2,665	0.30%
2018/12/11	8	79.00	8	80.35	80.50	0	2,727	0.00%
2018/12/10	7	77.66	0	0.00	77.30	7	2,619	0.27%
2018/12/07	0	0.00	2	76.30	76.40	-2	2,597	-0.08%
2018/12/06	1	74.80	0	0.00	74.20	1	2,591	0.04%
2018/12/03	1	77.90	1	78.60	79.50	0	2,563	0.00%
2018/11/29	1	77.60	1	77.20	77.00	0	2,526	0.00%
2018/11/28	11	76.87	11	77.82	77.50	0	2,469	0.00%
2018/11/19	0.1	74.70	1	74.50	74.70	-0.9	2,228	-0.04%
2018/11/12	1	73.50	0	0.00	73.30	1	2,190	0.05%
2018/11/02	2	72.70	0	0.00	72.80	2	2,116	0.09%
2018/11/01	2	72.40	0	0.00	72.30	2	2,118	0.09%
2018/10/29	5	70.72	7	70.21	68.90	-2	2,137	-0.09%
2018/10/26	2	72.20	3	71.67	72.60	-1	2,098	-0.05%
2018/10/23	0.1	71.00	0	0.00	71.20	0.1	1,948	0.01%
2018/10/17	1	71.10	0	0.00	71.10	1	1,931	0.05%
2018/10/16	3	68.20	0	0.00	69.70	3	1,934	0.16%
2018/10/02	0	0.00	5	74.10	74.10	-5	1,991	-0.25%
2018/09/27	0	0.00	1	73.70	74.90	-1	2,000	-0.05%
2018/09/20	1	74.40	1	74.10	74.10	0	1,904	0.00%
2018/09/19	4	74.30	6	72.55	72.60	-2	1,830	-0.11%
2018/09/18	5.1	74.10	2	74.60	74.10	3.1	1,753	0.18%
2018/09/17	5	72.10	5	72.34	72.50	0	1,596	0.00%
2018/09/07	0	0.00	1	72.50	70.80	-1	1,430	-0.07%
2018/09/05	1	71.90	1	71.60	71.90	0	1,384	0.00%
2018/08/30	1	68.70	0	0.00	68.90	1	1,365	0.07%
2018/08/29	2	70.20	0	0.00	70.20	2	1,368	0.15%
2018/08/21	2	68.50	0	0.00	68.50	2	1,428	0.14%
2018/08/07	3	79.13	3	79.00	78.90	0	1,462	0.00%
2018/08/06	5	79.86	3	79.23	79.10	2	1,475	0.14%
2018/08/03	1	78.10	0	0.00	79.00	1	1,436	0.07%
2018/08/02	1	76.80	0	0.00	76.70	1	1,421	0.07%
2018/07/31	2	76.35	0	0.00	76.20	2	1,478	0.14%
2018/07/25	2	75.50	0	0.00	75.50	2	1,485	0.14%
2018/07/20	0	77.20	0	0.00	77.20	0	1,449	0.00%
2018/07/18	0.1	77.50	0	0.00	77.60	0.1	1,464	0.01%
2018/07/17	0	0.00	1	75.70	77.00	-1	1,424	-0.07%
2018/06/22	0.1	71.30	0	0.00	71.30	0.1	1,619	0.01%
2018/06/06	1	74.00	0	0.00	74.00	1	1,693	0.06%
2018/06/04	0	0.00	2	73.30	73.90	-2	1,713	-0.12%
2018/05/31	0	0.00	3	71.50	71.60	-3	1,710	-0.18%
2018/05/25	0	0.00	2	71.55	71.50	-2	1,784	-0.11%
2018/05/24	0	0.00	1	71.00	70.80	-1	1,787	-0.06%
2018/05/23	0	0.00	1	70.70	70.10	-1	1,784	-0.06%
2018/05/21	0	0.00	2	71.00	71.50	-2	1,742	-0.11%
2018/05/09	1	67.30	8.4	66.88	66.70	-7.4	1,645	-0.45%
2018/05/08	3	68.03	0	0.00	68.10	3	1,622	0.18%
2018/05/02	0	0.00	8	70.50	70.40	-8	1,636	-0.49%
2018/04/24	2	70.30	0	0.00	69.70	2	1,633	0.12%
2018/04/20	2	70.10	0	0.00	69.00	2	1,594	0.13%
2018/04/19	5	71.82	0	0.00	71.40	5	1,519	0.33%
2018/04/17	5	73.26	0	0.00	73.50	5	1,453	0.34%
2018/04/16	1	74.80	0	0.00	74.80	1	1,423	0.07%
2018/04/10	1	76.60	0	0.00	76.60	1	1,465	0.07%
2018/04/09	1	77.80	0	0.00	78.00	1	1,468	0.07%
2018/03/28	1	76.30	0	0.00	76.00	1	1,385	0.07%
2018/03/23	3	77.30	1	77.10	77.50	2	1,326	0.15%
2018/03/15	4	79.45	0	0.00	79.30	4	1,225	0.33%
2018/03/12	1	78.90	1	79.40	78.80	0	1,181	0.00%
2018/03/09	1	78.50	0	0.00	78.90	1	1,177	0.08%
2018/02/22	0	0.00	1	81.10	80.20	-1	1,086	-0.09%
2018/02/12	3	80.50	0	0.00	80.30	3	1,084	0.28%
2018/01/31	2	86.80	0	0.00	86.80	2	1,158	0.17%
2018/01/25	0	0.00	1	87.80	86.40	-1	1,162	-0.09%
2018/01/24	1	87.60	0	0.00	88.20	1	1,161	0.09%
2018/01/18	0.1	86.60	0	0.00	86.70	0.1	1,151	0.01%
2018/01/16	0	0.00	11	87.30	86.30	-11	1,157	-0.95%
2018/01/15	11.4	86.70	0	0.00	86.80	11.4	1,154	0.98%
2018/01/09	0	0.00	5	85.80	85.70	-5	1,282	-0.39%
2018/01/08	0	0.00	3	88.33	87.90	-3	1,285	-0.23%
2018/01/04	0	0.00	3	88.50	89.10	-3	1,282	-0.23%
2018/01/03	0	0.00	7	86.91	87.20	-7	1,247	-0.56%