嘉晶 (3016)-群益金鼎-彰化券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796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

嘉晶 (3016)籌碼相關－群益金鼎-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

群益金鼎-彰化券商分點個股進出
群益金鼎-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	大量交易提示
2024/04/29	11	61.64	11	62.20	62.40	0	1,511	0.00%
2024/04/26	5	61.20	0	0.00	61.50	5	1,497	0.33%
2024/04/25	7	61.60	17	61.69	61.60	-10	1,489	-0.67%
2024/04/24	14	60.27	9	60.64	60.70	5	1,461	0.34%
2024/04/22	3	59.20	2	59.05	59.40	1	1,453	0.07%
2024/04/19	0	0.00	1	58.30	58.60	-1	1,439	-0.07%
2024/04/18	0	0.00	11	63.40	61.20	-11	1,414	-0.78%
2024/04/17	9	62.12	7	62.40	62.40	2	1,307	0.15%
2024/04/16	5	56.90	1	57.80	56.80	4	1,282	0.31%
2024/04/11	2	61.50	0	0.00	60.80	2	1,237	0.16%
2024/04/10	2	62.60	2	62.00	61.20	0	1,215	0.00%
2024/04/09	7	59.20	0	0.00	60.10	7	1,174	0.60%
2024/04/02	20	60.93	10	61.16	61.60	10	1,155	0.87%
2024/04/01	6	62.30	10	61.94	61.50	-4	1,133	-0.35%
2024/03/29	2	58.85	2	59.60	59.60	0	1,052	0.00%
2024/03/28	2	60.10	2	59.70	59.30	0	1,038	0.00%
2024/03/27	7	57.66	0	0.00	57.50	7	1,006	0.70%
2024/03/22	2	58.80	5	59.54	59.10	-3	999	-0.30%
2024/03/21	1	57.42	0	0.00	57.70	1	973	0.11%
2024/03/19	4	58.58	1	57.90	57.50	3	989	0.30%
2024/03/18	11	56.91	2	57.00	56.70	9	975	0.92%
2024/03/15	1	58.30	0	0.00	58.00	1	972	0.10%
2024/03/14	1	58.30	1	58.30	60.10	0	949	0.00%
2024/03/13	4	60.80	3	61.07	60.00	1	922	0.11%
2024/03/12	51	62.53	3	60.20	61.70	48	861	5.57%
2024/03/11	26	60.10	0	0.00	61.90	26	617	4.21%
2024/03/08	6	53.88	1	54.80	56.30	5	509	0.98%
2024/03/06	1	53.00	0	0.00	52.10	1	454	0.22%
2024/02/27	0	0.00	2	54.00	54.10	-2	462	-0.43%
2024/02/26	0.1	54.90	0	0.00	54.80	0.1	461	0.01%
2024/02/20	1	55.20	0	0.00	54.80	1	471	0.21%
2024/01/26	0	0.00	1	57.20	57.20	-1	454	-0.22%
2024/01/25	0	0.00	1	57.00	56.90	-1	469	-0.21%
2024/01/23	0	0.00	1	57.80	57.60	-1	503	-0.20%
2024/01/18	0	56.90	0	0.00	56.60	0	503	0.00%
2024/01/15	0	0.00	1	58.70	58.20	-1	496	-0.20%
2024/01/11	1	58.60	0	0.00	58.70	1	502	0.20%
2024/01/09	1	60.40	0	0.00	59.10	1	505	0.20%
2024/01/08	0	0.00	2	60.00	60.00	-2	504	-0.40%
2024/01/03	0	0.00	1	60.40	60.40	-1	505	-0.20%
2024/01/02	0	0.00	1	61.50	61.30	-1	500	-0.20%
2023/12/29	1	61.70	0	0.00	61.80	1	498	0.20%
2023/12/28	1	63.00	0	0.00	62.50	1	497	0.20%
2023/12/26	0	0.00	1	63.00	63.00	-1	496	-0.20%
2023/12/22	0	0.00	2.1	62.05	62.10	-2.1	500	-0.42%
2023/12/21	2	62.20	0	0.00	62.10	2	504	0.40%
2023/12/20	3	62.70	0	0.00	62.50	3	501	0.60%
2023/12/19	4	63.85	1	65.10	63.30	3	504	0.59%
2023/12/18	2	65.10	0	0.00	64.00	2	501	0.40%
2023/12/15	0	0.00	3	64.93	64.50	-3	478	-0.63%
2023/12/14	0	62.80	1	62.70	62.80	-1	452	-0.21%
2023/12/01	1	64.30	0.1	64.60	64.40	0.9	445	0.21%
2023/11/30	1	65.20	0	0.00	65.30	1	431	0.23%
2023/11/24	0	63.40	0	0.00	63.50	0	411	0.01%
2023/11/21	2	62.55	2	63.60	63.10	0	401	0.00%
2023/11/17	0	0.00	1	61.30	61.30	-1	393	-0.25%
2023/11/15	0	0.00	1	60.80	61.00	-1	392	-0.26%
2023/11/08	1	60.80	0	0.00	60.30	1	431	0.23%
2023/11/07	0	0.00	1	60.90	60.90	-1	435	-0.23%
2023/11/02	2	60.20	1	60.70	60.00	1	448	0.22%
2023/11/01	1	60.30	4	59.80	60.30	-3	437	-0.69%
2023/10/24	1	57.90	0	0.00	57.90	1	468	0.21%
2023/10/12	0	0.00	1	57.90	58.00	-1	631	-0.16%
2023/09/28	1	57.00	0	0.00	57.00	1	1,146	0.09%
2023/09/26	1	58.90	0	0.00	57.80	1	1,160	0.09%
2023/09/22	1	60.00	0	0.00	59.50	1	1,164	0.09%
2023/09/21	0	0.00	1	60.90	60.90	-1	1,156	-0.09%
2023/09/20	1	62.70	0	0.00	61.80	1	1,152	0.09%
2023/09/15	0	0.00	1	62.10	62.10	-1	1,164	-0.09%
2023/09/11	0	0.00	5	60.10	59.40	-5	1,188	-0.42%
2023/09/08	1	60.80	0	0.00	60.00	1	1,203	0.08%
2023/09/07	0	0.00	1	62.10	61.20	-1	1,224	-0.08%
2023/09/06	1	61.20	0	0.00	61.00	1	1,232	0.08%
2023/09/05	0	0.00	1	61.70	61.70	-1	1,231	-0.08%
2023/09/04	2	60.60	1	61.20	61.20	1	1,236	0.08%
2023/09/01	0	0.00	1	60.80	61.20	-1	1,242	-0.08%
2023/08/31	1	59.80	0	0.00	59.60	1	1,251	0.08%
2023/08/23	0	0.00	0	57.94	57.70	0	1,312	0.00%
2023/08/15	1	58.40	0	0.00	58.20	1	1,296	0.08%
2023/08/14	1	59.50	0	0.00	58.90	1	1,290	0.08%
2023/08/10	1.1	63.26	0	0.00	62.00	1.1	1,273	0.08%
2023/08/01	4	65.80	0	0.00	66.10	4	1,243	0.32%
2023/07/31	1	66.10	0	0.00	65.70	1	1,234	0.08%
2023/07/28	0	0.00	2	67.95	67.70	-2	1,223	-0.16%
2023/07/27	0	0.00	0.8	65.60	66.10	-0.8	1,206	-0.07%
2023/07/26	0	0.00	0.2	65.00	64.60	-0.2	1,204	-0.01%
2023/07/25	2	66.55	0	0.00	66.10	2	1,199	0.17%
2023/07/24	2	65.50	0	0.00	65.70	2	1,204	0.17%
2023/07/21	0	0.00	0.2	68.20	67.90	-0.2	1,184	-0.02%
2023/07/19	1.2	67.95	0	0.00	67.00	1.2	1,184	0.10%
2023/07/18	2	69.30	0	0.00	69.00	2	1,193	0.17%
2023/07/17	2	69.65	2	70.45	70.80	0	1,183	0.00%
2023/07/14	7	71.89	12	71.28	71.50	-5	1,150	-0.43%
2023/07/13	2	73.10	1	72.30	71.00	1	1,122	0.09%
2023/07/12	5	72.00	11	71.02	72.30	-6	1,078	-0.56%
2023/07/11	16	73.89	27.3	73.39	72.20	-11.3	1,012	-1.12%
2023/07/10	8	68.28	3	67.20	69.70	5	836	0.60%
2023/07/07	1	63.70	0	0.00	63.40	1	727	0.14%
2023/07/06	25	64.90	5	65.78	64.60	20	722	2.77%
2023/07/05	0	0.00	2	65.60	65.20	-2	692	-0.29%
2023/07/03	2	65.05	3	65.00	64.80	-1	676	-0.15%
2023/06/30	0	0.00	4	64.50	65.40	-4	673	-0.59%
2023/06/29	0	0.00	1	63.80	64.00	-1	669	-0.15%
2023/06/26	1	63.50	0	0.00	63.60	1	678	0.15%
2023/06/21	0	65.50	1	65.20	65.20	-1	677	-0.14%
2023/06/20	0	0.00	6	65.60	65.40	-6	679	-0.88%
2023/06/14	1	67.10	0	0.00	67.30	1	673	0.15%
2023/06/13	6	65.42	2	67.05	65.20	4	663	0.60%
2023/06/12	1	64.20	2	65.45	65.50	-1	646	-0.15%
2023/06/09	3	64.40	0	0.00	64.30	3	642	0.47%
2023/06/07	2	64.61	2	64.50	65.40	0	666	0.00%
2023/06/05	0	0.00	3	67.20	66.00	-3	661	-0.45%
2023/06/02	0	65.00	0	0.00	64.80	0	634	0.00%
2023/05/31	1	64.10	0	0.00	63.60	1	691	0.14%
2023/05/30	3	64.57	0	0.00	64.90	3	692	0.44%
2023/05/29	0	0.00	2	64.65	65.10	-2	694	-0.29%
2023/05/26	1	63.10	0	0.00	63.00	1	693	0.14%
2023/05/25	1	63.80	0	0.00	63.60	1	694	0.14%
2023/05/17	0	63.00	0	0.00	62.90	0	712	0.00%
2023/05/15	1	61.20	0	0.00	61.20	1	714	0.14%
2023/05/12	0	0.00	1	62.20	62.20	-1	728	-0.14%
2023/05/08	0.4	64.50	0	0.00	64.20	0.4	742	0.05%
2023/05/02	0	0.00	2	63.90	64.60	-2	790	-0.25%
2023/04/28	0.1	63.00	0	0.00	63.00	0.1	796	0.01%
2023/04/25	1	63.50	0	0.00	62.10	1	776	0.13%
2023/04/24	1	64.10	0	0.00	64.20	1	764	0.13%
2023/04/21	3.2	65.92	1	65.80	64.50	2.2	756	0.28%
2023/04/20	0	0.00	2	68.40	67.60	-2	729	-0.27%
2023/04/18	1	70.40	0	0.00	70.10	1	716	0.14%
2023/04/14	0	0.00	0.1	70.20	69.80	-0.1	686	-0.01%
2023/04/07	0	71.30	0	0.00	71.40	0	667	0.00%
2023/03/31	0	71.20	0	0.00	71.10	0	672	0.00%
2023/03/30	1	70.50	0	0.00	70.50	1	675	0.15%
2023/03/27	0	0.00	1	73.30	72.00	-1	689	-0.14%
2023/03/24	1	72.90	0	0.00	73.00	1	695	0.14%
2023/03/22	1	71.40	1	71.70	71.80	0	691	0.00%
2023/03/20	1	71.60	1	72.30	71.60	0	690	0.00%
2023/03/15	0	70.70	0	0.00	70.20	0	698	0.00%
2023/03/14	0	69.70	0	0.00	69.60	0	709	0.00%
2023/03/13	1	69.70	1	69.10	70.30	0	710	0.00%
2023/03/10	1	71.20	2	71.80	71.10	-1	712	-0.14%
2023/03/07	21.1	73.42	1	74.00	73.40	20.1	738	2.72%
2023/03/06	1	73.30	0	0.00	73.30	1	725	0.14%
2023/03/03	1	72.78	0	0.00	71.90	1	712	0.14%
2023/03/02	9	74.37	0	0.00	73.50	9	673	1.34%
2023/03/01	1	75.20	7	75.09	75.00	-6	674	-0.89%
2023/02/24	0	0.00	1	76.50	75.60	-1	680	-0.15%
2023/02/23	0	76.30	0	0.00	76.00	0	681	0.00%
2023/02/22	0	76.10	0	0.00	75.60	0	706	0.00%
2023/02/21	0	77.70	0	0.00	77.60	0	720	0.00%
2023/02/20	0	0.00	1	77.70	77.80	-1	740	-0.14%
2023/02/17	1	76.50	1	76.00	76.00	0	791	0.00%
2023/02/16	1	76.60	1	76.80	76.60	0	804	0.00%
2023/02/15	1	76.20	1	75.70	75.60	0	837	0.00%
2023/02/10	0.1	77.45	0	0.00	76.50	0.1	910	0.01%
2023/02/02	0	0.00	2	79.00	79.20	-2	946	-0.21%
2023/02/01	0	0.00	2	76.65	77.00	-2	937	-0.21%
2023/01/31	0	0.00	1	75.30	75.90	-1	948	-0.11%
2023/01/30	2	74.50	0.2	73.66	74.60	1.8	950	0.19%
2023/01/13	0.2	72.41	0	73.00	71.30	0.1	982	0.01%
2023/01/12	1	73.10	1	75.10	73.10	0	993	0.00%
2022/12/28	2	70.20	0	0.00	69.90	2	1,213	0.16%
2022/12/26	1	70.70	0	0.00	71.20	1	1,277	0.08%
2022/12/22	0	0.00	1	70.90	71.00	-1	1,359	-0.07%
2022/12/21	0	0.00	1	71.30	70.20	-1	1,418	-0.07%
2022/12/20	1	72.10	1	71.90	71.20	0	1,465	0.00%
2022/12/16	0	0.00	1	74.10	74.50	-1	1,584	-0.06%
2022/12/15	1	76.50	0	0.00	76.50	1	1,613	0.06%
2022/12/08	0	0.00	1	76.10	76.40	-1	1,703	-0.06%
2022/12/07	0	0.00	2	77.50	76.50	-2	1,746	-0.11%
2022/12/05	0	0.00	2	81.80	82.00	-2	1,923	-0.10%
2022/12/02	1	81.70	0	0.00	81.60	1	1,938	0.05%
2022/12/01	2	81.75	1	81.80	81.90	1	1,939	0.05%
2022/11/24	2	78.30	0	0.00	78.70	2	1,998	0.10%
2022/11/22	0	0.00	4	76.75	76.80	-4	2,029	-0.20%
2022/11/17	2	79.30	2	77.90	79.30	0	2,151	0.00%
2022/11/16	0	0.00	12	77.92	78.00	-12	2,186	-0.55%
2022/11/14	2	75.30	2	76.10	76.20	0	2,348	0.00%
2022/11/11	3	75.00	0	0.00	75.00	3	2,388	0.13%
2022/11/10	0	0.00	14	74.79	74.30	-14	2,360	-0.59%
2022/11/09	7	75.03	51	74.96	75.00	-44	2,369	-1.86%
2022/11/08	0	0.00	3	72.73	72.30	-3	2,356	-0.13%
2022/11/07	1	72.10	0	0.00	72.40	1	2,357	0.04%
2022/11/03	1	69.60	5	69.98	71.20	-4	2,386	-0.17%
2022/11/02	1	70.60	0	0.00	70.60	1	2,407	0.04%
2022/11/01	0	0.00	1	69.40	69.30	-1	2,398	-0.04%
2022/10/31	3	68.97	0	0.00	69.00	3	2,399	0.13%
2022/10/28	1	68.20	0	0.00	67.00	1	2,390	0.04%
2022/10/27	1	67.50	1	68.40	69.00	0	2,392	0.00%
2022/10/25	0	0.00	1	68.00	67.40	-1	2,395	-0.04%
2022/10/24	0.1	68.60	1	69.10	68.00	-1	2,407	-0.04%
2022/10/21	0	68.20	0	0.00	67.10	0	2,408	0.00%
2022/10/20	1	69.60	0	0.00	69.50	1	2,408	0.04%
2022/10/18	0	0.00	1	70.50	70.10	-1	2,428	-0.04%
2022/10/17	1	66.90	1	68.40	69.30	0	2,436	0.00%
2022/10/13	0	0.00	4	69.03	66.10	-4	2,491	-0.16%
2022/10/12	0.1	71.00	0	0.00	70.80	0.1	2,472	0.00%
2022/10/11	0	72.17	2	73.80	71.50	-2	2,471	-0.08%
2022/10/07	1	77.60	3	77.70	77.30	-2	2,505	-0.08%
2022/10/06	6.1	78.04	1	78.20	78.60	5.1	2,518	0.20%
2022/10/05	4	79.35	1	79.10	77.60	3	2,515	0.12%
2022/10/04	6	75.18	2.2	76.14	77.60	3.8	2,490	0.15%
2022/10/03	1.1	71.46	1	72.70	73.10	0.1	2,480	0.01%
2022/09/30	0.1	70.10	2	71.15	72.70	-1.9	2,521	-0.08%
2022/09/29	4.3	71.87	3	72.27	70.40	1.3	2,511	0.05%
2022/09/28	26.2	74.33	1	74.20	71.60	25.2	2,500	1.01%
2022/09/27	2.1	78.58	2	78.40	78.50	0.1	2,480	0.00%
2022/09/26	31.1	81.16	2	80.45	79.50	29.1	2,484	1.17%
2022/09/23	19	85.14	1	84.80	84.40	18	2,494	0.72%
2022/09/21	0	0.00	2	88.10	88.10	-2	2,433	-0.08%
2022/09/20	3	88.07	1	89.00	89.00	2	2,427	0.08%
2022/09/19	0	0.00	1	88.00	86.50	-1	2,432	-0.04%
2022/09/16	0	0.00	57	87.94	87.60	-57	2,424	-2.35%
2022/09/15	16	90.84	0	0.00	89.50	16	2,436	0.66%
2022/09/14	1	88.40	2	88.45	91.40	-1	2,451	-0.04%
2022/09/13	1	91.30	0	0.00	90.70	1	2,455	0.04%
2022/09/12	1	89.70	0	0.00	89.60	1	2,384	0.04%
2022/09/08	37	82.15	1.1	81.94	84.50	35.9	2,344	1.53%
2022/09/07	2	80.00	1	80.50	80.30	1	2,370	0.04%
2022/09/06	7.1	81.07	3	81.13	80.70	4.1	2,376	0.17%
2022/09/05	1	83.60	0	0.00	83.60	1	2,371	0.04%
2022/09/02	2	87.25	2	87.75	87.40	0	2,367	0.00%
2022/09/01	0	0.00	6	89.63	88.00	-6	2,362	-0.25%
2022/08/31	0	0.00	1	89.10	89.70	-1	2,353	-0.04%
2022/08/30	0	88.60	0	0.00	89.30	0	2,390	0.00%
2022/08/25	3	91.00	0	0.00	90.60	3	2,380	0.13%
2022/08/24	7	90.93	4	90.40	89.20	3	2,369	0.13%
2022/08/23	6	92.18	0	0.00	92.10	6	2,370	0.25%
2022/08/22	0	0.00	1	92.70	93.00	-1	2,363	-0.04%
2022/08/19	0	0.00	5	92.00	91.40	-5	2,275	-0.22%
2022/08/18	11	88.70	6	87.65	87.40	5	2,164	0.23%
2022/08/16	3	87.33	2	86.20	85.90	1	2,170	0.05%
2022/08/15	1	85.70	0	0.00	86.50	1	2,193	0.05%
2022/08/11	1	83.40	1	84.50	83.60	0	2,261	0.00%
2022/08/10	0	82.30	0	0.00	82.20	0	2,329	0.00%
2022/08/08	5	80.60	0	0.00	80.50	5	2,424	0.21%
2022/08/05	0	0.00	1.2	80.10	80.70	-1.2	2,519	-0.05%
2022/08/04	2.1	76.95	2	77.40	77.90	0.1	2,600	0.00%
2022/08/03	0.1	77.84	0	0.00	77.40	0.1	2,654	0.01%
2022/08/02	1.1	78.81	0	0.00	79.00	1.1	2,716	0.04%
2022/07/29	0	0.00	0.1	83.88	84.00	-0.1	2,740	0.00%
2022/07/28	1.1	83.94	1	82.50	81.40	0.1	2,747	0.00%
2022/07/27	2	82.80	2	81.50	82.80	0	2,755	0.00%
2022/07/26	2	86.00	2	81.90	81.40	0	2,754	0.00%
2022/07/21	1	84.80	1	84.10	84.80	0	2,803	0.00%
2022/07/20	2	83.70	3.4	83.78	83.40	-1.4	2,798	-0.05%
2022/07/19	2	80.25	3	80.43	80.30	-1	2,777	-0.04%
2022/07/15	5	80.68	1	80.50	80.80	4	2,787	0.14%
2022/07/12	0.1	76.00	0	0.00	76.50	0.1	2,751	0.00%
2022/07/08	5	79.58	5	79.60	78.90	0	2,761	0.00%
2022/07/07	0	0.00	1	74.00	76.90	-1	2,740	-0.04%
2022/07/06	2	75.88	0	0.00	73.70	2	2,758	0.07%
2022/07/05	1.1	76.41	1	77.30	78.60	0.1	2,813	0.00%
2022/07/04	7	77.90	8	77.43	78.70	-1	2,789	-0.04%
2022/07/01	4	81.55	9	81.11	78.40	-5	2,792	-0.18%
2022/06/30	4.1	84.99	5	84.88	83.80	-0.9	2,766	-0.03%
2022/06/29	0.2	90.16	5	90.00	90.40	-4.8	2,793	-0.17%
2022/06/28	1	92.30	1	91.70	92.30	0	2,841	0.00%
2022/06/27	2	94.40	2.2	94.18	94.30	-0.2	2,942	-0.01%
2022/06/24	4	91.13	3	90.50	90.00	1	2,995	0.03%
2022/06/23	1	91.10	2	89.80	90.00	-1	3,085	-0.03%
2022/06/22	2.2	93.75	1	93.90	90.90	1.2	3,486	0.03%
2022/06/21	1	93.40	3.9	92.42	93.50	-2.9	3,596	-0.08%
2022/06/20	4.5	89.11	3	91.07	88.20	1.5	3,649	0.04%
2022/06/17	1.4	94.56	8	93.65	94.70	-6.6	3,686	-0.18%
2022/06/16	4	100.33	4	100.70	97.20	0	3,870	0.00%
2022/06/15	0	0.00	1	101.00	100.50	-1	4,103	-0.02%
2022/06/14	1	103.00	1	102.00	103.50	0	4,666	0.00%
2022/06/13	1	103.00	0	0.00	103.00	1	5,179	0.02%
2022/06/10	3	104.33	1	104.50	104.50	2	5,689	0.04%
2022/06/09	0	0.00	10	105.50	107.00	-10	5,839	-0.17%
2022/06/01	1	104.50	0	0.00	105.50	1	6,063	0.02%
2022/05/31	0	0.00	4	104.75	104.00	-4	6,049	-0.07%
2022/05/30	6	103.00	15.3	103.10	103.50	-9.3	6,035	-0.15%
2022/05/26	0.1	99.52	0	0.00	98.90	0.1	6,030	0.00%
2022/05/25	3	99.10	3	100.50	100.50	0	6,052	0.00%
2022/05/24	0.3	98.60	1	99.10	97.30	-0.7	6,064	-0.01%
2022/05/23	0	0.00	2	99.80	99.40	-2	6,059	-0.03%
2022/05/19	0	0.00	3	98.40	100.50	-3	6,052	-0.05%
2022/05/18	8.3	101.11	3	98.90	98.90	5.3	6,030	0.09%
2022/05/17	3	97.60	3	97.80	99.10	0	5,948	0.00%
2022/05/16	10	98.22	14	97.62	96.10	-4	5,933	-0.07%
2022/05/13	7	96.59	5	96.44	96.30	2	5,885	0.03%
2022/05/12	4	95.05	2	96.55	92.20	2	5,845	0.03%
2022/05/11	3	95.67	3	95.73	96.00	0	5,884	0.00%
2022/05/10	3	92.70	4	93.03	93.60	-1	5,851	-0.02%
2022/05/09	2	90.20	1	89.00	88.10	1	5,823	0.02%
2022/05/06	2.1	92.45	1	92.50	92.80	1.1	5,852	0.02%
2022/05/05	0	0.00	3	95.53	95.90	-3	5,881	-0.05%
2022/05/04	2	94.15	1	95.00	93.10	1	5,873	0.02%
2022/05/03	2	92.75	2	92.20	93.40	0	5,882	0.00%
2022/04/29	3	93.23	1	92.90	92.20	2	5,928	0.03%
2022/04/28	0	0.00	1	93.10	92.20	-1	5,947	-0.02%
2022/04/27	10	91.24	4	89.60	92.10	6	5,941	0.10%
2022/04/26	1.1	97.29	2	95.80	95.00	-0.9	5,904	-0.02%
2022/04/25	1	97.51	0	0.00	95.50	1	5,911	0.02%
2022/04/22	5.4	103.20	1	104.50	101.00	4.4	5,907	0.07%
2022/04/21	3.1	105.19	1	106.50	106.50	2.1	5,936	0.03%
2022/04/20	5	106.90	1	106.50	106.50	4	5,993	0.07%
2022/04/19	6	107.33	7	108.50	106.50	-1	6,020	-0.02%
2022/04/18	0.1	104.50	0	0.00	104.00	0.1	6,072	0.00%
2022/04/15	0.1	106.50	0	0.00	105.50	0.1	6,120	0.00%
2022/04/14	9	110.11	10	109.40	109.00	-1	6,212	-0.02%
2022/04/13	11	108.23	8	110.25	109.00	3	6,242	0.05%
2022/04/12	11	107.41	2	106.25	106.00	9	6,281	0.14%
2022/04/11	6	109.33	6	107.17	106.00	0	6,312	0.00%
2022/04/08	2	108.75	3	108.50	108.50	-1	6,311	-0.02%
2022/04/07	2	110.25	3	110.65	107.50	-1	6,321	-0.02%
2022/04/06	3	112.67	2	112.50	112.00	1	6,349	0.02%
2022/04/01	3	114.83	0.1	114.50	116.00	3	6,389	0.05%
2022/03/31	2	118.25	1	119.50	117.50	1	6,384	0.02%
2022/03/30	2	120.50	0	0.00	120.50	2	6,377	0.03%
2022/03/29	3	118.00	3	117.83	118.50	0	6,436	0.00%
2022/03/28	5	119.50	3	118.17	120.50	2	6,405	0.03%
2022/03/25	14	126.96	16	127.94	119.50	-2	6,349	-0.03%
2022/03/24	15	122.50	11	123.00	125.50	4	5,990	0.07%
2022/03/23	2	123.50	1	123.50	122.00	1	6,054	0.02%
2022/03/22	7	124.00	7	123.50	123.50	0	6,362	0.00%
2022/03/21	9	124.44	8	123.38	124.50	1	6,365	0.02%
2022/03/18	10	122.95	8	122.81	125.00	2	6,294	0.03%
2022/03/17	52	122.34	70	123.04	123.00	-18	6,183	-0.29%
2022/03/16	28	116.38	22	116.91	115.00	6	5,906	0.10%
2022/03/15	32	111.19	39	112.33	114.00	-7	5,459	-0.13%
2022/03/14	16	106.56	17	107.71	109.00	-1	4,994	-0.02%
2022/03/11	7.1	105.08	4	106.00	104.50	3.1	4,864	0.06%
2022/03/10	0	0.00	2	110.00	110.00	-2	4,718	-0.04%
2022/03/09	10	100.50	0	0.00	100.00	10	4,718	0.21%
2022/03/08	1	102.50	3	102.33	98.40	-2	4,766	-0.04%
2022/03/07	2	102.00	0.3	101.00	101.00	1.7	4,775	0.04%
2022/03/03	2	110.00	2.3	108.11	108.50	-0.3	5,013	-0.01%
2022/03/02	0	0.00	1.2	106.26	109.00	-1.2	5,048	-0.02%
2022/03/01	5	106.80	2	106.75	107.50	3	5,096	0.06%
2022/02/25	0	0.00	0.2	105.41	106.50	-0.2	5,221	0.00%
2022/02/23	0	0.00	2	106.75	106.50	-2	6,668	-0.03%
2022/02/22	2	106.50	0.1	106.50	105.50	2	6,989	0.03%
2022/02/21	1	109.00	0	0.00	110.50	1	8,313	0.01%
2022/02/18	1.1	112.47	0	0.00	111.50	1.1	9,087	0.01%
2022/02/17	2	114.00	0	0.00	112.50	2	9,524	0.02%
2022/02/16	9	114.72	7	113.50	113.00	2	9,759	0.02%
2022/02/15	4	112.13	1	114.00	112.00	3	9,835	0.03%
2022/02/14	5.1	113.79	1	112.50	112.00	4.1	9,922	0.04%
2022/02/11	7	119.36	9	119.72	118.00	-2	9,939	-0.02%
2022/02/10	1.2	115.25	3	116.33	114.50	-1.8	9,912	-0.02%
2022/02/09	0	0.00	1	116.00	116.00	-1	10,043	-0.01%
2022/02/08	10	113.90	0	0.00	112.50	10	10,253	0.10%
2022/01/26	2	112.00	1	112.00	111.50	1	10,638	0.01%
2022/01/25	0	0.00	1	116.00	111.00	-1	11,292	-0.01%
2022/01/24	0	0.00	2	114.25	115.50	-2	11,581	-0.02%
2022/01/21	3	115.33	1	115.50	113.50	2	11,898	0.02%
2022/01/19	1.1	118.18	1	119.50	120.00	0.1	12,013	0.00%
2022/01/17	2	123.25	1	121.50	123.00	1	12,488	0.01%
2022/01/14	3	118.67	2	119.50	120.50	1	12,605	0.01%
2022/01/13	2	121.75	1	120.00	120.00	1	12,797	0.01%
2022/01/12	2	123.25	2	125.25	122.50	0	12,857	0.00%
2022/01/11	3	123.33	1	127.00	122.00	2	13,014	0.02%
2022/01/10	0	0.00	1	129.50	129.50	-1	13,107	-0.01%
2022/01/07	6	124.92	6	125.75	125.00	0	13,160	0.00%
2022/01/06	1.1	127.60	0	0.00	129.50	1.1	13,123	0.01%
2022/01/05	1.2	131.30	2	134.00	130.00	-0.9	13,149	-0.01%
2022/01/04	2	138.25	2	137.75	137.50	0	13,135	0.00%
2022/01/03	0	0.00	2	137.25	137.50	-2	13,183	-0.02%
2021/12/30	0	0.00	1	135.00	133.50	-1	13,204	-0.01%
2021/12/29	3	136.83	2	136.50	136.00	1	13,255	0.01%
2021/12/28	2.1	136.00	2	135.00	135.00	0.1	13,264	0.00%
2021/12/27	1	136.50	2	136.25	136.50	-1	13,275	-0.01%
2021/12/23	7	136.29	6.1	135.45	134.00	0.9	13,322	0.01%
2021/12/22	1	131.00	0	0.00	131.00	1	13,277	0.01%
2021/12/21	7	132.14	0	0.00	132.50	7	13,353	0.05%
2021/12/20	2	132.50	1	130.00	132.50	1	13,692	0.01%
2021/12/17	7.3	133.42	2	134.00	132.00	5.3	13,819	0.04%
2021/12/16	18	138.94	15	139.23	141.00	3	14,213	0.02%
2021/12/15	0	0.00	7	133.14	136.50	-7	13,899	-0.05%
2021/12/14	8	132.56	10	132.35	133.00	-2	13,906	-0.01%
2021/12/13	2	133.75	3	134.67	136.00	-1	13,784	-0.01%
2021/12/10	0	0.00	3	138.83	137.00	-3	13,669	-0.02%
2021/12/09	0	0.00	0.3	147.20	142.50	-0.3	13,430	0.00%
2021/12/08	0	0.00	0.2	150.50	150.50	-0.2	13,402	0.00%
2021/12/07	1.2	147.67	1.3	149.96	147.50	-0.1	13,471	0.00%
2021/12/06	1	150.00	0	0.00	150.00	1	13,556	0.01%
2021/12/03	1.2	148.83	6	150.33	153.00	-4.8	13,616	-0.04%
2021/12/02	6	149.00	3	149.00	148.00	3	13,592	0.02%
2021/12/01	3	145.83	1	144.00	148.50	2	13,609	0.01%
2021/11/30	1.1	146.18	7.2	151.53	146.00	-6.1	13,653	-0.04%
2021/11/29	5.3	147.21	2	149.50	148.50	3.3	13,839	0.02%
2021/11/26	2.1	138.90	1	141.50	140.00	1.1	13,757	0.01%
2021/11/25	1	143.00	5	145.40	146.00	-4	13,765	-0.03%
2021/11/24	19	140.97	14	142.75	145.50	5	13,763	0.04%
2021/11/23	17	142.38	11	142.78	135.50	6	13,751	0.04%
2021/11/22	31	146.32	42	145.77	149.00	-11	13,594	-0.08%
2021/11/19	6	139.33	22	139.02	143.00	-16	12,777	-0.13%
2021/11/18	42	130.23	45	129.96	130.00	-3	12,539	-0.02%
2021/11/17	29	119.02	30	122.22	127.50	-1	11,358	-0.01%
2021/11/16	5	113.50	31	115.94	116.00	-26	10,703	-0.24%
2021/11/15	6	103.08	12	103.33	105.50	-6	10,283	-0.06%
2021/11/12	12	99.33	22	98.59	98.00	-10	10,110	-0.10%
2021/11/11	13	99.15	8	97.98	98.00	5	10,074	0.05%
2021/11/10	5	96.20	0	0.00	97.00	5	10,002	0.05%
2021/11/09	4	98.00	2	96.40	96.20	2	9,974	0.02%
2021/11/08	6	98.05	15	98.26	96.60	-9	9,905	-0.09%
2021/11/05	11	104.23	15	104.13	101.50	-4	9,816	-0.04%
2021/11/04	15	104.70	17	102.71	102.00	-2	9,625	-0.02%
2021/11/03	16	106.69	14	104.54	103.50	2	9,584	0.02%
2021/11/02	27	108.65	26	105.73	107.00	1	9,378	0.01%
2021/11/01	12	102.50	24	102.75	104.50	-12	8,770	-0.14%
2021/10/29	21	96.80	21.3	96.90	95.30	-0.3	8,593	0.00%
2021/10/28	9	95.00	9	94.40	94.70	0	8,313	0.00%
2021/10/27	12	94.10	17	94.16	94.30	-5	8,304	-0.06%
2021/10/26	39.1	96.95	31	94.18	92.90	8.1	8,334	0.10%
2021/10/25	16.1	94.18	15	94.92	94.70	1.1	8,093	0.01%
2021/10/22	12.1	93.99	15	95.54	96.30	-2.9	8,230	-0.04%
2021/10/21	23	96.04	21	94.70	93.00	2	8,367	0.02%
2021/10/20	14	94.34	13	94.49	94.50	1	8,523	0.01%
2021/10/19	16	92.06	14	93.50	93.20	2	8,626	0.02%
2021/10/18	27	89.49	35	90.61	92.00	-8	8,907	-0.09%
2021/10/15	15	87.05	15.1	87.47	87.40	-0.1	9,479	0.00%
2021/10/14	10	85.97	10	84.44	85.00	0	10,159	0.00%
2021/10/13	17	87.99	24	84.66	84.20	-7	10,360	-0.07%
2021/10/12	22	86.77	20	87.23	87.50	2	10,411	0.02%
2021/10/08	20	86.05	17	86.64	86.50	3	10,592	0.03%
2021/10/07	25	83.81	16	84.91	85.60	9	10,742	0.08%
2021/10/06	13	81.84	15	81.15	80.50	-2	10,925	-0.02%
2021/10/05	21	79.12	20	80.56	81.60	1	11,096	0.01%
2021/10/04	7	81.59	2	80.23	78.80	5	11,067	0.05%
2021/10/01	12	87.37	12	82.84	82.50	0	11,064	0.00%
2021/09/30	11	87.64	11	88.47	88.80	0	11,233	0.00%
2021/09/29	17	89.62	15	88.11	87.00	2	11,390	0.02%
2021/09/28	19	93.02	11	92.42	92.80	8	11,362	0.07%
2021/09/27	16	94.44	13	93.67	93.10	3	11,275	0.03%
2021/09/24	14	93.52	19.2	93.26	92.50	-5.2	10,931	-0.05%
2021/09/23	19.3	93.66	18	94.47	92.80	1.3	10,775	0.01%
2021/09/22	8	87.80	8	89.79	90.20	0	10,249	0.00%
2021/09/17	14	87.51	16	88.65	89.90	-2	10,192	-0.02%
2021/09/16	6	85.97	7	86.09	86.20	-1	10,137	-0.01%
2021/09/15	14	87.69	16	85.05	84.90	-2	10,159	-0.02%
2021/09/14	10	88.12	8	87.96	87.70	2	10,194	0.02%
2021/09/13	4	87.68	3	87.03	87.50	1	10,197	0.01%
2021/09/10	12	86.91	12	88.04	88.50	0	10,248	0.00%
2021/09/09	14	85.12	14	86.29	86.40	0	10,371	0.00%
2021/09/08	7	83.49	7	83.23	82.70	0	10,309	0.00%
2021/09/07	3	86.10	3	88.60	86.70	0	10,348	0.00%
2021/09/06	12	89.67	12	89.16	88.20	0	10,532	0.00%
2021/09/03	11	91.71	12	90.55	90.80	-1	10,487	-0.01%
2021/09/02	16	93.97	18	92.86	90.40	-2	10,452	-0.02%
2021/09/01	10	90.89	9	90.77	91.50	1	10,169	0.01%
2021/08/31	11	89.79	8	90.25	90.00	3	10,126	0.03%
2021/08/30	4	89.93	1	89.10	89.80	3	10,060	0.03%
2021/08/27	6	90.38	6	88.15	88.10	0	10,018	0.00%
2021/08/26	8	89.94	1	93.00	90.40	7	9,987	0.07%
2021/08/25	12	88.13	11	92.00	92.00	1	9,599	0.01%
2021/08/24	7	83.91	7	83.34	83.70	0	9,484	0.00%
2021/08/23	1	84.80	0	0.00	83.70	1	9,416	0.01%
2021/08/20	4	80.83	3	80.97	80.60	1	9,279	0.01%
2021/08/19	3	79.60	1	80.70	78.10	2	9,155	0.02%
2021/08/18	0	0.00	1	77.60	81.50	-1	9,166	-0.01%
2021/08/16	6	81.80	6	81.17	81.10	0	9,155	0.00%
2021/08/13	6	84.30	6	81.20	81.00	0	9,127	0.00%
2021/08/11	6	86.00	8	83.03	82.80	-2	9,120	-0.02%
2021/08/10	9	86.98	9	86.33	86.00	0	9,082	0.00%
2021/08/09	2	86.40	3	86.27	86.40	-1	9,063	-0.01%
2021/08/06	7	91.53	7	88.60	88.20	0	8,992	0.00%
2021/08/05	9	92.29	4	93.63	93.70	5	8,885	0.06%
2021/08/04	11	93.65	15	93.21	92.20	-4	8,890	-0.04%
2021/08/03	9	93.93	7	91.80	91.80	2	8,790	0.02%
2021/08/02	5	93.30	6	92.72	93.00	-1	8,720	-0.01%
2021/07/30	5	95.12	2	95.20	91.10	3	8,671	0.03%
2021/07/29	10	92.54	10	92.79	94.10	0	8,570	0.00%
2021/07/27	18	103.11	21	101.37	98.60	-3	8,277	-0.04%
2021/07/26	27.1	103.38	15.1	103.34	105.00	12	8,030	0.15%
2021/07/23	7	99.29	10.1	97.99	97.80	-3.1	7,672	-0.04%
2021/07/22	59	100.91	65	100.87	101.00	-6	7,498	-0.08%
2021/07/21	68	96.34	73.5	97.07	100.50	-5.5	7,086	-0.08%
2021/07/20	55.6	94.46	53	94.18	91.50	2.6	6,461	0.04%
2021/07/19	3	88.50	6	88.25	91.00	-3	5,924	-0.05%
2021/07/16	4	82.90	5	82.90	82.80	-1	5,879	-0.02%
2021/07/15	20	83.96	19	83.75	84.50	1	6,380	0.02%
2021/07/14	10	83.53	10	83.65	85.70	0	6,458	0.00%
2021/07/13	18	84.34	11	85.92	80.50	7	6,213	0.11%
2021/07/12	9	83.13	7	82.70	82.50	2	5,940	0.03%
2021/07/09	4	78.30	3	78.77	78.50	1	5,701	0.02%
2021/07/08	2	78.25	0	0.00	77.70	2	5,690	0.04%
2021/07/07	11	79.84	24	79.11	79.30	-13	5,696	-0.23%
2021/07/06	18	77.76	6	78.22	77.70	12	5,513	0.22%
2021/07/05	3	73.90	6	74.81	74.90	-3	5,407	-0.06%
2021/07/02	0	0.00	1	72.50	71.30	-1	5,566	-0.02%
2021/07/01	1	70.60	1	71.40	69.90	0	5,730	0.00%
2021/06/29	3	74.00	2	73.40	73.00	1	5,962	0.02%
2021/06/28	1	73.00	0	0.00	72.80	1	5,898	0.02%
2021/06/25	20	73.10	10	73.20	72.70	10	5,915	0.17%
2021/06/24	2	74.15	1	73.30	73.30	1	5,910	0.02%
2021/06/23	2	73.40	0	0.00	73.70	2	5,868	0.03%
2021/06/22	3	72.67	2	71.80	71.60	1	5,799	0.02%
2021/06/21	12	73.33	15	73.29	72.00	-3	5,770	-0.05%
2021/06/18	11	75.43	11	76.24	75.20	0	5,731	0.00%
2021/06/17	4	72.55	5.3	71.50	72.70	-1.3	5,617	-0.02%
2021/06/16	12.3	72.31	9	71.69	71.30	3.3	5,565	0.06%
2021/06/15	51	71.53	51	72.50	72.90	0	5,439	0.00%
2021/06/10	10	68.39	2	67.00	67.20	8	5,203	0.15%
2021/06/09	0	0.00	2	67.80	66.70	-2	5,152	-0.04%
2021/06/08	4	67.60	2	66.60	66.50	2	5,133	0.04%
2021/06/07	1	66.90	1	66.70	66.50	0	5,112	0.00%
2021/06/04	2	67.10	0	0.00	66.50	2	5,091	0.04%
2021/06/03	3	68.43	9	68.67	68.10	-6	5,064	-0.12%
2021/06/02	1	66.80	1	67.60	66.80	0	4,966	0.00%
2021/06/01	6	67.85	0	0.00	68.40	6	4,934	0.12%
2021/05/26	1	66.60	1	65.40	66.00	0	4,831	0.00%
2021/05/25	13	67.28	11	67.13	66.30	2	4,791	0.04%
2021/05/24	4	62.50	4	61.65	62.80	0	4,702	0.00%
2021/05/21	3	62.37	2	62.00	62.30	1	4,727	0.02%
2021/05/20	3	61.80	2	61.50	61.80	1	4,827	0.02%
2021/05/19	4	61.23	1	61.10	61.80	3	4,823	0.06%
2021/05/18	4	57.80	4	58.83	60.10	0	4,801	0.00%
2021/05/17	2	54.70	4	55.25	54.80	-2	4,787	-0.04%
2021/05/14	3	60.50	3	61.47	60.70	0	4,754	0.00%
2021/05/13	2	60.05	4	60.43	60.10	-2	4,732	-0.04%
2021/05/12	4	60.38	6	59.22	60.00	-2	4,707	-0.04%
2021/05/11	5	66.64	5	67.10	65.30	0	4,657	0.00%
2021/05/10	5	69.70	2	72.80	69.70	3	4,645	0.06%
2021/05/07	2	69.70	3	70.47	71.90	-1	4,657	-0.02%
2021/05/06	3	69.10	2	68.80	68.60	1	4,665	0.02%
2021/05/05	4	69.58	5	70.58	68.50	-1	4,689	-0.02%
2021/05/04	5	71.18	1	74.10	71.90	4	4,678	0.09%
2021/05/03	13	75.65	8	76.23	74.40	5	4,637	0.11%
2021/04/29	7	78.90	5	79.72	78.50	2	4,632	0.04%
2021/04/28	5	79.94	6.1	80.71	79.50	-1.1	4,665	-0.02%
2021/04/27	13.1	80.09	10	80.20	79.80	3.1	4,711	0.07%
2021/04/26	5	83.20	4	82.85	82.20	1	4,781	0.02%
2021/04/23	20	81.28	25	81.93	82.50	-5	4,805	-0.10%
2021/04/22	18	81.96	11	81.29	78.50	7	4,807	0.15%
2021/04/21	38	86.87	34.2	87.12	84.00	3.8	5,265	0.07%
2021/04/20	8.1	80.05	23	80.48	82.80	-14.9	4,952	-0.30%
2021/04/19	5.1	75.15	5	74.50	75.30	0.1	4,723	0.00%
2021/04/16	1	74.90	1	75.39	73.90	0	4,777	0.00%
2021/04/15	2	74.40	3	75.00	74.40	-1	4,790	-0.02%
2021/04/14	4	73.73	4	73.68	74.10	0	4,808	0.00%
2021/04/13	2	76.90	2	77.95	76.00	0	4,802	0.00%
2021/04/12	8	76.69	15	77.65	75.40	-7	4,769	-0.15%
2021/04/09	4	78.23	11	79.01	78.00	-7	4,752	-0.15%
2021/04/08	32	80.64	24	79.81	80.00	8	4,656	0.17%
2021/04/07	14	77.72	14	77.66	77.30	0	4,438	0.00%
2021/04/06	32	75.19	22	75.70	77.60	10	4,318	0.23%
2021/03/31	3	71.30	3	72.33	71.10	0	4,134	0.00%
2021/03/30	5	72.36	9	72.40	72.40	-4	4,161	-0.10%
2021/03/29	2	71.40	5	71.50	71.40	-3	4,201	-0.07%
2021/03/25	3	71.03	0	0.00	70.30	3	4,248	0.07%
2021/03/24	5	71.46	8	71.24	70.90	-3	4,266	-0.07%
2021/03/23	7	72.11	4	70.73	71.00	3	4,278	0.07%
2021/03/22	11	72.07	12	72.08	72.00	-1	4,235	-0.02%
2021/03/19	2	68.50	2	68.70	68.60	0	4,161	0.00%
2021/03/18	1	69.20	0	0.00	69.10	1	4,213	0.02%
2021/03/17	2	69.75	2	70.20	68.90	0	4,339	0.00%
2021/03/16	2	71.20	1	71.50	70.00	1	4,629	0.02%
2021/03/15	4	70.03	4	70.15	70.00	0	4,990	0.00%
2021/03/12	3	69.93	3	70.10	70.00	0	5,031	0.00%
2021/03/11	0	0.00	1	69.40	69.40	-1	5,068	-0.02%
2021/03/10	1	67.30	0	0.00	67.40	1	5,110	0.02%
2021/03/09	2	67.10	2	67.50	67.10	0	5,373	0.00%
2021/03/08	1	68.40	0	0.00	67.30	1	5,405	0.02%
2021/03/05	3	67.83	2	67.60	67.70	1	5,455	0.02%
2021/03/04	2	68.50	2	69.10	68.30	0	5,610	0.00%
2021/03/03	0	0.00	2	69.40	69.40	-2	5,613	-0.04%
2021/03/02	0	0.00	2	70.90	69.00	-2	5,627	-0.04%
2021/02/26	2	70.00	3	69.80	70.00	-1	5,646	-0.02%
2021/02/25	1	72.30	1	72.10	71.10	0	5,736	0.00%
2021/02/24	4	72.20	4	71.85	71.50	0	5,746	0.00%
2021/02/23	6	73.10	10	73.10	72.50	-4	5,822	-0.07%
2021/02/22	6	74.48	5	74.40	73.90	1	5,782	0.02%
2021/02/19	5	71.04	4	70.55	71.40	1	5,670	0.02%
2021/02/18	4	69.85	4	69.93	70.30	0	5,686	0.00%
2021/02/05	2	66.50	3	66.83	66.50	-1	5,664	-0.02%
2021/02/04	2	67.10	2	66.30	67.10	0	5,659	0.00%
2021/02/03	2	66.70	2	68.20	66.70	0	5,657	0.00%
2021/02/02	3	67.63	2	67.25	67.80	1	5,655	0.02%
2021/02/01	1	66.90	2	66.60	66.30	-1	5,639	-0.02%
2021/01/29	4	67.68	4	68.43	67.40	0	5,620	0.00%
2021/01/28	4	69.70	4	69.70	69.50	0	5,595	0.00%
2021/01/27	4	71.55	4	71.00	71.60	0	5,570	0.00%
2021/01/26	3	69.70	2	71.00	69.40	1	5,527	0.02%
2021/01/25	2	70.50	2	72.00	70.50	0	5,501	0.00%
2021/01/22	3	71.93	4	71.38	72.00	-1	5,470	-0.02%
2021/01/21	3	72.03	4	71.40	71.30	-1	5,449	-0.02%
2021/01/20	11	74.08	4	75.50	72.70	7	5,396	0.13%
2021/01/19	8	78.96	10	78.77	76.70	-2	5,306	-0.04%
2021/01/18	10	77.96	5	78.70	79.20	5	5,183	0.10%
2021/01/15	8	79.59	4	79.43	77.70	4	5,047	0.08%
2021/01/14	37	79.78	33	80.20	79.10	4	4,829	0.08%
2021/01/13	9	75.13	13	76.88	77.60	-4	4,145	-0.10%
2021/01/12	13	71.81	13	71.06	70.60	0	3,834	0.00%
2021/01/11	9	70.97	9	71.20	72.10	0	3,737	0.00%
2021/01/08	3	69.47	2	70.20	69.90	1	3,682	0.03%
2021/01/07	4	69.80	2	69.85	69.50	2	3,726	0.05%
2021/01/06	10	69.33	12	70.38	69.10	-2	3,722	-0.05%
2021/01/05	4	71.08	4	71.80	71.10	0	3,724	0.00%
2021/01/04	6	71.87	6	72.72	72.60	0	3,705	0.00%
2020/12/31	2	71.10	2	72.15	71.10	0	3,665	0.00%
2020/12/30	1	72.80	1	73.60	71.80	0	3,652	0.00%
2020/12/29	5	74.12	16	72.87	72.70	-11	3,628	-0.30%
2020/12/28	3	72.93	3	73.20	72.80	0	3,554	0.00%
2020/12/25	4	72.33	9	72.20	72.30	-5	3,491	-0.14%
2020/12/24	5	71.38	3	72.13	71.50	2	3,502	0.06%
2020/12/23	21	71.77	8	71.25	71.70	13	3,515	0.37%
2020/12/22	7	70.41	19	70.70	69.00	-12	3,498	-0.34%
2020/12/21	3	69.83	3	70.67	70.00	0	3,500	0.00%
2020/12/18	3	70.83	3	70.57	70.90	0	3,502	0.00%
2020/12/17	8	70.08	2	71.40	70.10	6	3,506	0.17%
2020/12/16	1	71.50	0	0.00	71.30	1	3,494	0.03%
2020/12/15	3	71.53	3	72.60	70.80	0	3,520	0.00%
2020/12/14	8	74.18	7	74.63	73.70	1	3,552	0.03%
2020/12/11	29	74.65	32	73.68	72.50	-3	3,578	-0.08%
2020/12/10	58	74.88	45.2	75.08	75.00	12.8	3,479	0.37%
2020/12/09	16	71.76	16	72.75	74.70	0	3,188	0.00%
2020/12/08	4	68.40	3	68.13	69.00	1	2,814	0.04%
2020/12/07	4	68.05	4	68.10	68.00	0	2,787	0.00%
2020/12/04	4	67.90	4	67.68	67.60	0	2,766	0.00%
2020/12/03	20	69.81	24	69.24	68.00	-4	2,749	-0.15%
2020/12/02	1	67.90	1	67.30	67.20	0	2,673	0.00%
2020/11/30	7	68.56	2	68.15	67.10	5	2,687	0.19%
2020/11/27	4	65.63	3	65.60	65.60	1	2,558	0.04%
2020/11/26	4	64.90	13	65.23	65.60	-9	2,578	-0.35%
2020/11/25	5	64.84	3	65.37	64.50	2	2,596	0.08%
2020/11/24	8	66.53	8	65.91	65.70	0	2,682	0.00%
2020/11/23	2	64.70	2	64.50	64.70	0	2,693	0.00%
2020/11/20	3	64.40	6	62.75	64.40	-3	2,731	-0.11%
2020/11/19	2	61.40	3	61.87	61.40	-1	2,707	-0.04%
2020/11/18	2	61.80	2	62.20	61.80	0	2,782	0.00%
2020/11/17	4	62.05	4	62.35	62.00	0	3,084	0.00%
2020/11/16	1	61.90	0	0.00	61.90	1	3,287	0.03%
2020/11/13	3	60.40	3	60.30	60.40	0	3,650	0.00%
2020/11/12	3	60.70	3	61.00	60.70	0	3,945	0.00%
2020/11/11	2	61.00	3	60.40	61.00	-1	4,060	-0.02%
2020/11/10	3	60.03	3	60.90	60.10	0	4,085	0.00%
2020/11/09	3	61.53	3	61.53	61.50	0	4,106	0.00%
2020/11/06	1	61.10	0	0.00	60.60	1	4,150	0.02%
2020/11/05	3	60.90	3	61.60	60.90	0	4,243	0.00%
2020/11/04	3	61.10	3	61.60	61.10	0	4,328	0.00%
2020/11/03	3	60.90	3	60.07	60.90	0	4,355	0.00%
2020/11/02	1	59.20	0	0.00	59.10	1	4,391	0.02%
2020/10/30	1	61.20	1	60.20	59.70	0	4,468	0.00%
2020/10/29	2	61.20	3	59.67	61.20	-1	4,725	-0.02%
2020/10/28	1	60.30	1	60.60	60.30	0	4,808	0.00%
2020/10/27	4	62.30	3	62.50	62.30	1	4,860	0.02%
2020/10/23	2	63.70	2	64.20	63.70	0	4,947	0.00%
2020/10/22	2	64.00	3	64.80	64.00	-1	5,080	-0.02%
2020/10/21	2	64.20	3	64.87	64.20	-1	5,093	-0.02%
2020/10/20	2	64.40	2	65.20	64.40	0	5,173	0.00%
2020/10/19	0	0.00	3	65.00	65.10	-3	5,366	-0.06%
2020/10/16	5	65.18	3	66.20	64.70	2	5,624	0.04%
2020/10/15	4	66.43	10	65.84	66.30	-6	5,756	-0.10%
2020/10/14	4	64.48	3	63.70	64.50	1	5,715	0.02%
2020/10/13	5	63.84	3	65.20	64.00	2	5,762	0.03%
2020/10/12	3	64.90	3	66.90	64.90	0	5,786	0.00%
2020/10/08	4	66.83	3	67.70	66.70	1	5,820	0.02%
2020/10/07	3	67.40	4	66.83	67.40	-1	5,892	-0.02%
2020/10/06	4	66.70	3	67.30	66.50	1	6,016	0.02%
2020/10/05	3	66.70	3	66.50	66.70	0	6,088	0.00%
2020/09/30	1	65.90	1	66.40	66.60	0	6,179	0.00%
2020/09/29	9	66.18	3	65.50	66.80	6	6,221	0.10%
2020/09/28	3	65.70	4	64.77	64.70	-1	6,299	-0.02%
2020/09/25	1	65.70	11	65.55	65.00	-10	6,398	-0.16%
2020/09/24	1	68.80	0	0.00	67.60	1	6,612	0.02%
2020/09/22	4	69.03	3	69.60	70.30	1	6,623	0.02%
2020/09/21	4	70.02	4	70.85	69.70	0	6,606	0.00%
2020/09/18	6	71.85	5	72.20	71.60	1	6,614	0.02%
2020/09/17	3	72.50	11	71.99	72.70	-8	6,610	-0.12%
2020/09/16	1	71.80	1	71.60	70.90	0	6,574	0.00%
2020/09/11	4	69.18	4	68.68	69.20	0	6,820	0.00%
2020/09/10	3	68.70	3	70.03	68.60	0	6,866	0.00%
2020/09/09	4	69.55	3	68.20	69.50	1	6,968	0.01%
2020/09/08	5	69.36	5	69.28	68.90	0	7,054	0.00%
2020/09/07	1	71.80	2	72.75	69.20	-1	7,134	-0.01%
2020/09/04	4	69.70	4	68.53	70.30	0	7,125	0.00%
2020/09/03	3	69.40	3	69.90	69.40	0	7,190	0.00%
2020/09/02	5	70.20	4	69.50	70.30	1	7,253	0.01%
2020/08/28	1	72.50	0	0.00	70.00	1	7,943	0.01%
2020/08/27	1	72.90	2	71.50	71.80	-1	7,937	-0.01%
2020/08/26	0	0.00	3	70.63	71.30	-3	7,961	-0.04%
2020/08/25	1	69.40	3	69.63	69.50	-2	8,035	-0.02%
2020/08/24	6	68.25	0	0.00	69.20	6	8,157	0.07%
2020/08/21	18	68.21	27	68.10	69.70	-9	8,266	-0.11%
2020/08/20	14	70.29	5	71.70	68.80	9	8,231	0.11%
2020/08/19	23	73.73	21	74.05	76.40	2	8,499	0.02%
2020/08/18	11	73.55	6	72.87	72.60	5	8,464	0.06%
2020/08/17	0.1	71.10	2	71.05	71.50	-1.9	8,361	-0.02%
2020/08/14	6	68.40	5	68.22	68.60	1	8,597	0.01%
2020/08/13	1	68.60	4	68.03	67.70	-3	8,946	-0.03%
2020/08/12	3	68.30	7	67.99	68.10	-4	9,075	-0.04%
2020/08/11	3	68.90	5	69.10	68.60	-2	9,274	-0.02%
2020/08/10	1	71.90	1	69.90	69.80	0	9,375	0.00%
2020/08/07	3	70.40	3	71.00	70.60	0	9,557	0.00%
2020/08/06	2	71.60	2	70.85	70.50	0	9,961	0.00%
2020/08/05	3	72.27	0	0.00	70.90	3	10,009	0.03%
2020/08/04	8	74.48	3	73.23	72.50	5	10,068	0.05%
2020/08/03	6	72.85	3	72.47	73.90	3	9,941	0.03%
2020/07/31	16.1	72.01	4	71.90	71.60	12.1	9,897	0.12%
2020/07/30	2	71.70	1	71.20	71.80	1	9,892	0.01%
2020/07/29	6	69.42	17	68.88	69.70	-11	9,875	-0.11%
2020/07/28	1	70.00	1	72.50	68.90	0	9,883	0.00%
2020/07/27	0	0.00	1	69.80	70.30	-1	9,853	-0.01%
2020/07/24	8	70.05	12	70.28	69.40	-4	9,833	-0.04%
2020/07/23	17	73.11	7	72.40	72.10	10	9,794	0.10%
2020/07/22	14	72.28	9	72.92	72.20	5	9,635	0.05%
2020/07/21	3	72.10	4	71.08	71.90	-1	9,399	-0.01%
2020/07/20	3	67.27	5	67.76	67.90	-2	9,275	-0.02%
2020/07/17	11	68.68	6	68.20	67.60	5	9,294	0.05%
2020/07/16	4	70.15	4	70.38	70.30	0	9,320	0.00%
2020/07/15	5	69.28	5	70.74	68.80	0	9,311	0.00%
2020/07/14	6	70.42	9	70.74	70.20	-3	9,360	-0.03%
2020/07/13	1	71.90	0	0.00	71.10	1	9,417	0.01%
2020/07/10	1	70.70	3	69.67	68.50	-2	9,488	-0.02%
2020/07/09	2	72.30	0	0.00	72.20	2	9,451	0.02%
2020/07/08	3	71.60	6	71.32	71.40	-3	9,409	-0.03%
2020/07/07	2	69.40	4	70.40	69.40	-2	9,378	-0.02%
2020/07/06	16	73.96	9	74.36	74.00	7	9,319	0.08%
2020/07/03	12	74.13	20.1	73.52	73.50	-8.1	9,301	-0.09%
2020/07/02	4	69.15	3	68.93	69.30	1	9,087	0.01%
2020/07/01	0	0.00	4	68.55	68.40	-4	9,123	-0.04%
2020/06/30	0	0.00	1	67.20	67.30	-1	9,107	-0.01%
2020/06/29	6	66.68	6	66.35	66.40	0	9,170	0.00%
2020/06/24	2	68.70	0	0.00	67.80	2	9,205	0.02%
2020/06/23	2	68.40	3	68.10	68.10	-1	9,247	-0.01%
2020/06/22	4	67.52	16	68.34	67.20	-12	9,265	-0.13%
2020/06/19	12	71.13	9	70.34	69.50	3	9,296	0.03%
2020/06/18	11	67.81	9	67.56	68.30	2	9,153	0.02%
2020/06/17	6	67.53	7	67.93	67.40	-1	9,210	-0.01%
2020/06/16	15	68.03	11	68.56	68.60	4	9,343	0.04%
2020/06/15	4	67.43	3	67.10	65.70	1	9,550	0.01%
2020/06/12	5	68.18	4	68.05	68.70	1	9,814	0.01%
2020/06/11	10	70.88	5	71.70	70.00	5	10,020	0.05%
2020/06/10	6	72.75	3	73.80	71.60	3	10,045	0.03%
2020/06/09	4	73.75	4	74.60	73.60	0	10,142	0.00%
2020/06/08	4	76.25	16	76.02	75.30	-12	10,336	-0.12%
2020/06/05	4	75.85	4	75.15	75.90	0	10,545	0.00%
2020/06/04	45	76.79	22	75.45	74.90	23	10,688	0.22%
2020/06/03	5	71.52	3	71.70	71.80	2	10,240	0.02%
2020/06/02	6	70.77	7	70.14	70.80	-1	10,227	-0.01%
2020/06/01	4	71.05	6	70.65	70.30	-2	10,262	-0.02%
2020/05/29	3	68.37	1	69.40	69.50	2	10,258	0.02%
2020/05/28	0	0.00	8	69.33	68.30	-8	10,302	-0.08%
2020/05/27	5	70.18	3	70.77	70.90	2	10,399	0.02%
2020/05/26	11	69.73	3	70.27	68.60	8	10,187	0.08%
2020/05/25	5	69.10	14	70.47	71.00	-9	9,764	-0.09%
2020/05/22	16	64.39	19	64.26	64.60	-3	9,468	-0.03%
2020/05/21	13	63.05	19	63.54	64.00	-6	9,354	-0.06%
2020/05/20	26	60.66	36	60.58	61.40	-10	9,196	-0.11%
2020/05/19	6	58.33	9	58.11	57.50	-3	8,876	-0.03%
2020/05/18	28	58.58	20	57.76	57.00	8	8,817	0.09%
2020/05/15	21	58.05	13	56.14	59.00	8	8,657	0.09%
2020/05/14	6	56.77	8	56.43	56.20	-2	8,646	-0.02%
2020/05/13	14	56.20	22.3	56.52	57.90	-8.3	8,419	-0.10%
2020/05/12	11	53.40	6	52.82	52.70	5	8,003	0.06%
2020/05/11	7	53.77	7	53.73	53.70	0	7,951	0.00%
2020/05/08	11	53.16	16	53.20	52.20	-5	7,818	-0.06%
2020/05/07	0	0.00	3	51.77	52.10	-3	7,687	-0.04%
2020/05/06	7	51.67	1	52.00	50.50	6	7,635	0.08%
2020/05/05	1	51.80	5	52.34	51.60	-4	7,574	-0.05%
2020/05/04	4	50.65	8	50.96	50.70	-4	7,541	-0.05%
2020/04/30	8	51.66	10	51.80	51.80	-2	7,521	-0.03%
2020/04/29	5	50.54	11	50.65	50.30	-6	7,461	-0.08%
2020/04/28	15	50.89	15	51.04	50.50	0	7,456	0.00%
2020/04/27	1	50.50	3	50.13	50.20	-2	7,466	-0.03%
2020/04/24	3	49.05	1	49.00	49.00	2	7,437	0.03%
2020/04/23	6	49.90	7	49.78	49.45	-1	7,422	-0.01%
2020/04/22	3	48.92	2	49.28	49.35	1	7,408	0.01%
2020/04/21	9	50.16	23	49.75	49.05	-14	7,432	-0.19%
2020/04/20	18	50.99	13	51.01	51.00	5	7,380	0.07%
2020/04/17	24	52.71	22	53.05	51.50	2	7,357	0.03%
2020/04/16	8	53.16	47	53.83	52.80	-39	7,254	-0.54%
2020/04/15	57	53.08	31	52.66	52.90	26	7,124	0.36%
2020/04/14	3	50.87	3	51.03	50.90	0	6,927	0.00%
2020/04/13	3	50.50	9	50.48	50.20	-6	6,903	-0.09%
2020/04/10	18	50.97	9	51.00	50.80	9	6,877	0.13%
2020/04/09	3	51.10	3	51.60	51.00	0	6,942	0.00%
2020/04/08	29	52.51	0	0.00	52.20	29	6,922	0.42%
2020/04/07	11	49.91	20	50.05	49.75	-9	6,806	-0.13%
2020/04/06	8	49.19	28	49.51	49.60	-20	6,750	-0.30%
2020/04/01	6	48.88	6	48.75	49.10	0	6,723	0.00%
2020/03/31	4	48.89	7	49.11	48.80	-3	6,707	-0.04%
2020/03/30	9	48.89	14	46.59	49.20	-5	6,750	-0.07%
2020/03/27	10	48.01	26	48.27	47.10	-16	6,684	-0.24%
2020/03/26	7	47.73	6	47.83	48.15	1	6,617	0.02%
2020/03/25	13	47.93	13	48.05	47.70	0	6,560	0.00%
2020/03/24	11	45.55	10	45.90	45.80	1	6,468	0.02%
2020/03/23	7	44.09	5	44.72	43.35	2	6,597	0.03%
2020/03/20	21	48.71	12	49.00	47.65	9	6,546	0.14%
2020/03/19	9	48.45	9	46.99	45.85	0	6,402	0.00%
2020/03/18	14	53.31	20	52.80	50.90	-6	6,097	-0.10%
2020/03/17	31	51.47	9	51.73	52.00	22	5,771	0.38%
2020/03/16	24.1	52.21	1	51.50	49.50	23.1	5,472	0.42%
2020/03/13	10	47.55	10	49.21	51.90	0	5,321	0.00%
2020/03/12	9	53.03	8	52.14	51.00	1	5,108	0.02%
2020/03/11	7	54.59	7	54.56	54.20	0	4,842	0.00%
2020/03/10	9	51.86	8	53.43	55.60	1	4,604	0.02%
2020/03/09	3	51.23	1	53.00	50.60	2	4,417	0.05%
2020/03/06	0	0.00	1	55.40	53.50	-1	4,321	-0.02%
2020/03/05	5	56.56	5	56.10	55.60	0	4,246	0.00%
2020/03/04	10	55.07	88	53.63	55.90	-78	4,081	-1.91%
2020/03/03	42	55.22	14	54.94	54.10	28	3,938	0.71%
2020/03/02	63	54.17	20	54.55	54.80	43	3,701	1.16%
2020/02/26	8	53.09	9	52.89	52.30	-1	3,371	-0.03%
2020/02/25	4	52.90	3	52.60	53.00	1	3,290	0.03%
2020/02/24	3	53.20	10	52.80	53.20	-7	3,258	-0.21%
2020/02/21	19	53.91	20	53.42	52.90	-1	3,194	-0.03%
2020/02/20	4	51.98	6	52.03	51.90	-2	3,013	-0.07%
2020/02/19	5	52.10	8	52.24	52.10	-3	2,962	-0.10%
2020/02/18	3	51.00	3	51.70	51.00	0	2,879	0.00%
2020/02/17	7	52.06	6	49.43	52.20	1	2,804	0.04%
2020/02/14	2	48.40	2	49.10	48.70	0	2,629	0.00%
2020/02/11	1	46.55	1	46.80	46.50	0	2,683	0.00%
2020/02/07	0	0.00	1	45.75	45.50	-1	2,785	-0.04%
2020/02/06	1	46.20	0	0.00	46.25	1	2,846	0.04%
2020/02/04	1	45.00	1	45.25	45.25	0	2,921	0.00%
2020/01/31	1	47.15	0	0.00	46.90	1	3,056	0.03%
2020/01/30	3	46.82	0	0.00	46.75	3	3,309	0.09%
2020/01/20	0	0.00	3	52.10	51.90	-3	3,464	-0.09%
2020/01/17	3	53.10	3	52.70	52.30	0	3,659	0.00%
2020/01/16	1	52.60	0	0.00	52.70	1	3,956	0.03%
2020/01/15	13	52.72	13	53.34	53.00	0	4,213	0.00%
2020/01/14	7	52.41	6	52.25	52.40	1	4,296	0.02%
2020/01/08	3	50.40	3	49.90	49.90	0	4,661	0.00%
2020/01/07	3	51.30	3	50.50	50.40	0	4,843	0.00%
2020/01/06	3	51.70	3	52.40	51.50	0	4,957	0.00%
2020/01/03	5	54.92	7	54.09	53.10	-2	4,942	-0.04%
2019/12/31	6	52.93	3	53.70	52.80	3	4,832	0.06%
2019/12/30	3	53.90	0	0.00	53.70	3	4,820	0.06%
2019/12/27	2	54.30	2	54.25	54.20	0	4,815	0.00%
2019/12/26	1	54.10	0.1	53.50	53.70	0.9	4,774	0.02%
2019/12/25	10	54.05	11	54.20	53.90	-1	4,763	-0.02%
2019/12/23	7	53.29	5	53.90	52.70	2	4,692	0.04%
2019/12/20	6	53.07	3	53.39	53.00	3	4,704	0.06%
2019/12/19	3	53.10	4	53.63	53.10	-1	4,745	-0.02%
2019/12/18	5	54.62	8	55.28	54.50	-3	4,752	-0.06%
2019/12/17	3	53.40	6	52.30	53.40	-3	4,549	-0.07%
2019/12/16	1	51.60	0	0.00	52.30	1	4,595	0.02%
2019/12/13	3	50.50	3	51.80	50.50	0	4,598	0.00%
2019/12/12	3	51.40	16	52.37	51.40	-13	4,644	-0.28%
2019/12/10	4	52.38	4	51.35	52.50	0	4,604	0.00%
2019/12/09	2	51.30	0	0.00	51.10	2	4,585	0.04%
2019/12/06	4	51.08	4	51.23	51.40	0	4,629	0.00%
2019/12/05	8	51.36	4	51.58	51.10	4	4,642	0.09%
2019/12/04	15	50.49	11	49.88	50.80	4	4,852	0.08%
2019/12/03	3	48.75	3	47.65	48.75	0	4,839	0.00%
2019/12/02	4	48.23	4	49.14	48.00	0	4,889	0.00%
2019/11/29	8	49.10	3	49.80	49.10	5	4,921	0.10%
2019/11/28	4	49.85	4	50.25	49.70	0	5,002	0.00%
2019/11/27	3	50.50	3	50.50	50.30	0	5,215	0.00%
2019/11/26	3	49.45	8	50.36	50.60	-5	5,416	-0.09%
2019/11/22	3	49.40	3	49.60	49.40	0	5,818	0.00%
2019/11/21	4	49.24	4	48.99	49.45	0	5,866	0.00%
2019/11/20	8	49.09	3	50.00	49.05	5	5,902	0.08%
2019/11/19	4	50.00	3	50.60	50.00	1	6,000	0.02%
2019/11/18	3	50.60	3	50.70	50.60	0	6,176	0.00%
2019/11/15	3	50.70	6	50.75	50.70	-3	6,217	-0.05%
2019/11/14	6	49.97	14	49.78	50.00	-8	6,322	-0.13%
2019/11/13	8	50.24	7	50.19	50.30	1	6,429	0.02%
2019/11/12	13	50.20	4	49.99	50.20	9	6,442	0.14%
2019/11/11	13	50.07	8	51.20	49.60	5	6,432	0.08%
2019/11/08	6	52.73	7	52.96	52.80	-1	6,377	-0.02%
2019/11/07	3	53.20	11	54.29	53.20	-8	6,387	-0.13%
2019/11/06	3	55.50	8.1	56.22	55.50	-5.1	6,354	-0.08%
2019/11/05	6	56.12	10	56.08	56.30	-4	6,352	-0.06%
2019/11/04	4	55.50	3	56.00	55.50	1	6,333	0.02%
2019/11/01	4	56.03	8	54.88	56.10	-4	6,351	-0.06%
2019/10/31	17	55.65	25	55.93	55.00	-8	6,331	-0.13%
2019/10/30	3	56.80	3	57.60	56.80	0	6,268	0.00%
2019/10/29	8	58.43	10	58.46	57.50	-2	6,275	-0.03%
2019/10/28	8	59.69	11	59.46	60.10	-3	6,167	-0.05%
2019/10/25	12	58.22	16	58.45	58.20	-4	6,169	-0.06%
2019/10/24	11	57.55	16	56.93	58.50	-5	6,089	-0.08%
2019/10/23	14	54.65	15	54.63	55.00	-1	6,007	-0.02%
2019/10/22	7	53.20	9	53.70	53.60	-2	6,029	-0.03%
2019/10/21	17	53.27	7	52.74	53.60	10	5,906	0.17%
2019/10/18	11	51.67	11	51.75	51.60	0	5,681	0.00%
2019/10/17	9	50.74	11	50.63	51.10	-2	5,579	-0.04%
2019/10/16	21	50.45	5	50.72	50.00	16	5,555	0.29%
2019/10/15	13	51.28	14	51.94	51.10	-1	5,499	-0.02%
2019/10/14	1	50.70	2	50.75	50.40	-1	5,317	-0.02%
2019/10/09	3	48.15	3	48.70	48.15	0	5,184	0.00%
2019/10/04	0	0.00	1	49.60	49.35	-1	5,183	-0.02%
2019/10/03	5	49.52	5	49.04	49.60	0	5,185	0.00%
2019/10/02	3	49.50	3	49.25	49.50	0	5,179	0.00%
2019/10/01	1	49.00	2	48.98	49.25	-1	5,189	-0.02%
2019/09/27	2	48.45	2	48.95	48.40	0	5,174	0.00%
2019/09/26	2	50.10	1	49.10	48.75	1	5,155	0.02%
2019/09/25	4	49.46	3	50.80	49.45	1	5,135	0.02%
2019/09/24	6	50.93	7	51.43	50.80	-1	5,122	-0.02%
2019/09/23	4	50.83	6	51.30	50.80	-2	5,061	-0.04%
2019/09/20	4	50.35	3	50.70	50.40	1	5,049	0.02%
2019/09/19	20	50.96	6	51.42	50.70	14	5,067	0.28%
2019/09/18	5	50.30	10	50.59	50.30	-5	5,017	-0.10%
2019/09/17	7	49.60	13	49.73	50.20	-6	5,007	-0.12%
2019/09/16	1	48.20	4	48.16	48.50	-3	4,973	-0.06%
2019/09/12	4	49.26	4	49.20	48.90	0	5,001	0.00%
2019/09/11	11	49.13	2	49.00	48.85	9	5,056	0.18%
2019/09/10	1	50.60	0	0.00	49.30	1	5,215	0.02%
2019/09/06	5	52.22	9	51.74	51.00	-4	5,201	-0.08%
2019/09/05	4	50.35	5	50.64	50.80	-1	4,915	-0.02%
2019/09/04	6	50.42	5	50.15	50.70	1	4,896	0.02%
2019/09/03	6	50.12	6	50.25	49.80	0	4,872	0.00%
2019/09/02	9	49.98	11	50.03	50.70	-2	4,830	-0.04%
2019/08/30	5	50.06	3	50.62	49.05	2	4,748	0.04%
2019/08/29	9	50.31	3	50.30	49.75	6	4,536	0.13%
2019/08/28	14	49.92	14	51.14	51.20	0	4,330	0.00%
2019/08/27	3	46.77	0	0.00	46.60	3	3,927	0.08%
2019/08/26	5	46.17	1	46.15	46.10	4	3,926	0.10%
2019/08/23	10	48.79	11	48.67	48.55	-1	3,888	-0.03%
2019/08/22	9	48.72	6	48.09	48.70	3	3,837	0.08%
2019/08/21	17	48.23	21	48.01	48.20	-4	3,744	-0.11%
2019/08/19	8	46.71	3	46.50	46.50	5	3,525	0.14%
2019/08/16	7	44.86	10	46.28	46.00	-3	3,415	-0.09%
2019/08/14	2	44.68	2	44.55	44.10	0	3,318	0.00%
2019/08/12	6	44.25	5	43.70	44.35	1	3,316	0.03%
2019/08/08	4	44.71	1	44.60	44.65	3	3,293	0.09%
2019/08/07	1	44.65	3	44.70	44.05	-2	3,298	-0.06%
2019/08/06	3	45.60	3	43.20	45.60	0	3,292	0.00%
2019/08/05	2	46.50	0	0.00	45.55	2	3,274	0.06%
2019/08/02	7	47.49	3	48.35	47.85	4	3,264	0.12%
2019/08/01	6	48.85	6	48.85	48.85	0	3,269	0.00%
2019/07/31	2	49.65	4	49.11	49.90	-2	3,241	-0.06%
2019/07/30	3	48.80	8	48.83	48.80	-5	3,154	-0.16%
2019/07/29	14	51.08	10	50.57	51.00	4	3,016	0.13%
2019/07/26	6	48.88	6	47.86	49.50	0	2,828	0.00%
2019/07/25	7	47.44	8	48.24	47.75	-1	2,728	-0.04%
2019/07/24	10	46.52	4	46.71	47.30	6	2,551	0.24%
2019/07/23	7	43.01	6	42.95	43.00	1	2,356	0.04%
2019/07/22	0	0.00	1	42.20	42.00	-1	2,373	-0.04%
2019/07/19	1	42.10	0	0.00	41.90	1	2,411	0.04%
2019/07/18	7	41.86	9	42.55	41.80	-2	2,443	-0.08%
2019/07/17	6	43.45	6	43.95	43.45	0	2,457	0.00%
2019/07/16	3	44.30	3	44.65	44.30	0	2,589	0.00%
2019/07/15	3	44.25	3	44.00	44.25	0	2,627	0.00%
2019/07/12	4	43.99	6	44.28	43.90	-2	2,731	-0.07%
2019/07/11	5	44.12	4	44.19	44.10	1	2,750	0.04%
2019/07/10	0	0.00	1	43.40	43.15	-1	2,746	-0.04%
2019/07/09	4	43.10	3	44.30	43.00	1	2,745	0.04%
2019/07/08	2	44.30	0	0.00	44.10	2	2,762	0.07%
2019/07/05	3	44.65	4	45.13	44.65	-1	2,788	-0.04%
2019/07/01	8	47.30	7	46.58	46.45	1	3,016	0.03%
2019/06/27	3	47.20	51	46.83	46.65	-48	3,122	-1.54%
2019/06/26	3	46.95	5	46.76	46.65	-2	3,135	-0.06%
2019/06/25	3	46.70	6	46.53	47.40	-3	3,187	-0.09%
2019/06/24	8	45.59	9	46.21	46.35	-1	3,143	-0.03%
2019/06/21	3	45.50	0	0.00	45.15	3	3,120	0.10%
2019/06/20	2	45.50	2	45.35	45.10	0	3,114	0.00%
2019/06/19	4	44.64	10	44.93	44.85	-6	3,132	-0.19%
2019/06/18	67	45.99	28	45.05	43.90	39	3,140	1.24%
2019/06/17	19	43.44	10	45.26	45.40	9	3,036	0.30%
2019/06/14	6	42.03	6	41.30	41.30	0	3,015	0.00%
2019/06/13	0	0.00	1	41.50	41.60	-1	3,053	-0.03%
2019/06/12	22	42.75	15	41.64	41.45	7	3,131	0.22%
2019/06/11	4	40.83	9	41.38	42.05	-5	3,266	-0.15%
2019/06/10	5	40.01	5	40.10	40.10	0	3,327	0.00%
2019/06/06	4	39.89	5	39.22	39.15	-1	3,519	-0.03%
2019/06/05	4	40.53	3	40.00	40.00	1	3,554	0.03%
2019/06/04	3	40.55	5	40.40	39.95	-2	3,617	-0.06%
2019/06/03	5	40.38	4	40.76	40.15	1	3,731	0.03%
2019/05/31	6	41.23	6	41.45	41.25	0	3,847	0.00%
2019/05/30	6	40.30	6	41.10	41.10	0	3,905	0.00%
2019/05/28	4	40.06	4	40.06	40.10	0	4,133	0.00%
2019/05/27	4	40.80	3	39.95	39.95	1	4,328	0.02%
2019/05/24	3	41.30	3	40.50	40.50	0	4,444	0.00%
2019/05/23	6	40.65	5	41.00	41.00	1	4,561	0.02%
2019/05/22	6	42.53	6	41.64	41.55	0	4,688	0.00%
2019/05/21	4	40.31	6	41.29	41.75	-2	4,803	-0.04%
2019/05/20	6	42.70	2	40.45	40.45	4	4,888	0.08%
2019/05/17	3	43.45	4	43.06	42.70	-1	5,107	-0.02%
2019/05/16	6	44.29	4	43.31	42.85	2	5,190	0.04%
2019/05/15	4	42.40	11	44.30	44.90	-7	5,358	-0.13%
2019/05/14	6	41.09	6	42.03	42.60	0	5,661	0.00%
2019/05/13	8	43.06	3	42.03	41.75	5	6,030	0.08%
2019/05/10	5	44.46	6	44.16	43.95	-1	6,201	-0.02%
2019/05/09	6	44.23	5	43.87	43.35	1	6,303	0.02%
2019/05/08	6	45.78	10	45.92	45.70	-4	6,338	-0.06%
2019/05/07	10	46.36	6	46.23	46.25	4	6,618	0.06%
2019/05/06	9	45.94	9	46.71	45.95	0	6,893	0.00%
2019/05/03	12	47.67	11	47.85	48.05	1	6,914	0.01%
2019/05/02	6	47.20	0	0.00	47.35	6	6,911	0.09%
2019/04/30	3	46.75	3	47.20	47.40	0	6,933	0.00%
2019/04/29	5	49.92	5	50.16	46.80	0	6,935	0.00%
2019/04/26	8	52.23	7	53.24	52.00	1	6,877	0.01%
2019/04/25	7	53.77	7	53.23	54.00	0	6,860	0.00%
2019/04/24	19	54.71	17	54.02	53.80	2	6,866	0.03%
2019/04/23	5	53.64	6	54.40	53.60	-1	6,866	-0.01%
2019/04/22	6	55.75	10	55.10	54.40	-4	6,906	-0.06%
2019/04/19	7	53.59	7	54.07	54.10	0	6,807	0.00%
2019/04/18	13	53.85	20	53.20	52.90	-7	6,819	-0.10%
2019/04/17	2	53.00	0	0.00	52.80	2	6,807	0.03%
2019/04/16	7	51.80	9	51.42	52.50	-2	6,840	-0.03%
2019/04/12	2	51.00	2	51.40	51.10	0	7,052	0.00%
2019/04/11	7	52.36	1	53.60	51.80	6	7,144	0.08%
2019/04/10	2	53.35	6	53.62	53.20	-4	7,155	-0.06%
2019/04/09	19	55.92	12	54.78	53.90	7	7,198	0.10%
2019/04/08	0	0.00	20	55.65	55.30	-20	7,265	-0.28%
2019/04/03	10	53.82	19	53.51	53.90	-9	7,248	-0.12%
2019/04/02	4	52.63	4	52.98	53.00	0	7,245	0.00%
2019/04/01	17	52.99	7	52.17	52.20	10	7,341	0.14%
2019/03/28	6	51.72	6	51.40	51.20	0	7,491	0.00%
2019/03/27	9	51.50	3	51.40	51.40	6	7,705	0.08%
2019/03/26	16	51.84	13	51.53	51.30	3	7,947	0.04%
2019/03/25	4	51.25	4	51.20	51.50	0	8,182	0.00%
2019/03/22	15	52.47	11	52.11	52.10	4	8,276	0.05%
2019/03/21	8	52.16	5	51.90	51.80	3	8,408	0.04%
2019/03/20	7	53.81	7	52.60	52.60	0	8,690	0.00%
2019/03/19	8	54.14	11	53.25	53.10	-3	9,013	-0.03%
2019/03/18	7	54.30	8	54.19	54.30	-1	9,060	-0.01%
2019/03/15	13	54.31	7	54.33	54.50	6	9,239	0.06%
2019/03/14	14	55.29	9	55.66	53.90	5	9,339	0.05%
2019/03/13	7	57.83	20	57.35	57.40	-13	9,496	-0.14%
2019/03/12	23	57.70	12	57.72	58.00	11	9,746	0.11%
2019/03/11	8	56.04	7	55.60	55.60	1	9,921	0.01%
2019/03/08	9	55.63	13	55.53	56.00	-4	10,119	-0.04%
2019/03/07	15	55.67	9	56.94	55.60	6	10,309	0.06%
2019/03/06	10	56.61	10	56.49	56.60	0	10,479	0.00%
2019/03/05	8	55.54	14	56.11	55.50	-6	10,982	-0.05%
2019/03/04	28	57.39	12	57.10	56.50	16	11,326	0.14%
2019/02/27	13	56.62	25	56.04	57.60	-12	11,445	-0.10%
2019/02/26	28	57.43	30	57.02	55.70	-2	11,716	-0.02%
2019/02/25	10	56.41	10	56.67	57.60	0	11,980	0.00%
2019/02/22	11	56.70	18	57.08	56.50	-7	12,027	-0.06%
2019/02/21	2	57.00	6	57.90	57.90	-4	11,959	-0.03%
2019/02/20	15	58.41	12	59.53	57.90	3	11,855	0.03%
2019/02/19	3	58.60	2	58.70	58.90	1	11,804	0.01%
2019/02/18	28	60.34	11	58.30	58.30	17	11,751	0.14%
2019/02/14	10	57.55	8	58.38	59.00	2	11,518	0.02%
2019/02/13	25	58.07	32	58.33	58.40	-7	11,407	-0.06%
2019/02/12	23	53.50	46	54.27	56.00	-23	11,139	-0.21%
2019/02/11	25	48.34	24	51.23	51.40	1	10,961	0.01%
2019/01/30	27	47.65	37	47.17	46.75	-10	10,938	-0.09%
2019/01/29	19	45.97	18	46.14	46.10	1	10,865	0.01%
2019/01/28	18	46.32	24	46.43	46.60	-6	10,856	-0.06%
2019/01/25	39	44.75	11	44.56	44.15	28	10,746	0.26%
2019/01/24	7	42.63	5	42.70	42.55	2	10,850	0.02%
2019/01/23	3	42.20	3	41.50	42.20	0	10,938	0.00%
2019/01/22	4	41.60	4	42.08	41.50	0	10,995	0.00%
2019/01/21	6	41.77	7	42.03	42.00	-1	11,097	-0.01%
2019/01/18	6	40.41	6	41.13	41.30	0	11,108	0.00%
2019/01/17	6	41.16	8	40.35	40.20	-2	11,151	-0.02%
2019/01/16	8	41.14	7	41.11	41.00	1	11,221	0.01%
2019/01/15	9	40.54	11	40.80	40.90	-2	11,225	-0.02%
2019/01/14	4	40.98	5	40.35	40.05	-1	11,304	-0.01%
2019/01/11	24	42.74	20	41.63	41.55	4	11,314	0.04%
2019/01/10	16	43.07	15	42.30	42.30	1	11,353	0.01%
2019/01/09	8	42.61	8	42.30	42.30	0	11,567	0.00%
2019/01/08	4	41.59	10	41.99	42.10	-6	11,704	-0.05%
2019/01/07	14	42.20	8	41.65	41.60	6	11,681	0.05%
2019/01/04	8	39.13	20	39.58	40.90	-12	11,672	-0.10%
2019/01/03	12	42.10	10	41.05	40.65	2	11,580	0.02%
2019/01/02	7	44.26	8	43.96	43.90	-1	11,551	-0.01%
2018/12/28	8	43.99	7	43.93	43.90	1	11,589	0.01%
2018/12/27	8	44.31	9	43.83	43.80	-1	11,642	-0.01%
2018/12/26	14	44.31	7	43.94	42.60	7	11,558	0.06%
2018/12/25	13	44.20	12	43.85	44.10	1	11,555	0.01%
2018/12/24	6	43.98	8	44.88	45.30	-2	11,517	-0.02%
2018/12/22	4	44.45	4	44.76	44.85	0	11,413	0.00%
2018/12/21	7	45.06	10	44.98	45.60	-3	11,422	-0.03%
2018/12/20	18	44.58	20	44.16	44.25	-2	11,273	-0.02%
2018/12/19	10	48.70	10	47.38	47.40	0	11,019	0.00%
2018/12/18	4	51.48	4	49.40	49.40	0	10,927	0.00%
2018/12/17	15	50.70	15	50.17	50.30	0	10,856	0.00%
2018/12/14	7	50.42	6	50.31	50.00	1	10,796	0.01%
2018/12/13	8	51.98	9	51.84	52.00	-1	10,675	-0.01%
2018/12/12	5	51.51	6	51.45	52.50	-1	10,400	-0.01%
2018/12/11	4	48.26	5	47.87	47.80	-1	10,099	-0.01%
2018/12/10	16	48.09	9	47.90	47.30	7	10,196	0.07%
2018/12/07	11	48.02	12	48.00	48.05	-1	10,027	-0.01%
2018/12/06	17	49.50	16	47.93	46.30	1	9,928	0.01%
2018/12/05	26	50.50	27	50.22	51.10	-1	9,676	-0.01%
2018/12/04	17	50.31	36	50.69	49.50	-19	9,490	-0.20%
2018/12/03	39	50.17	24	49.47	49.15	15	9,277	0.16%
2018/11/30	19	48.54	24	48.04	48.75	-5	9,100	-0.05%
2018/11/29	25	50.26	45	49.56	49.00	-20	8,908	-0.22%
2018/11/28	53	49.82	42	49.93	49.70	11	8,699	0.13%
2018/11/27	23	46.24	15	47.56	48.40	8	8,185	0.10%
2018/11/26	87	44.43	67	43.72	44.00	20	7,814	0.26%
2018/11/23	31	42.85	39	43.04	43.75	-8	7,721	-0.10%
2018/11/22	17	41.50	25	41.86	41.10	-8	7,406	-0.11%
2018/11/21	1	38.50	37	40.17	40.70	-36	6,994	-0.51%
2018/11/20	25	37.44	25	37.17	37.00	0	6,942	0.00%
2018/11/19	41	36.67	11	37.10	37.30	30	6,999	0.43%
2018/11/16	33	37.40	25	36.96	36.25	8	7,024	0.11%
2018/11/15	12	36.72	12	36.34	36.80	0	7,052	0.00%
2018/11/14	16	36.05	16	36.69	36.00	0	7,106	0.00%
2018/11/13	17	36.12	6	35.14	36.95	11	7,294	0.15%
2018/11/12	12	36.63	12	36.85	36.60	0	7,346	0.00%
2018/11/09	24	36.22	22	36.50	36.70	2	7,392	0.03%
2018/11/08	5	38.27	4	37.11	35.95	1	7,411	0.01%
2018/11/07	24	36.17	23	36.62	37.75	1	7,311	0.01%
2018/11/06	2	35.55	13	36.21	34.35	-11	7,310	-0.15%
2018/11/05	29	37.04	8	36.98	37.00	21	7,338	0.29%
2018/11/02	2	36.65	5	36.08	36.55	-3	7,319	-0.04%
2018/11/01	18	34.99	19	35.84	35.80	-1	7,226	-0.01%
2018/10/31	14	32.89	14	34.09	34.10	0	6,952	0.00%
2018/10/30	8	31.24	8	31.06	31.00	0	6,907	0.00%
2018/10/29	30	32.42	30	32.07	32.05	0	7,100	0.00%
2018/10/26	7	32.01	17	30.85	30.50	-10	7,077	-0.14%
2018/10/25	15	31.27	27	31.92	31.15	-12	7,113	-0.17%
2018/10/24	25	35.23	8	35.35	34.60	17	7,082	0.24%
2018/10/23	4	36.78	16	36.76	36.30	-12	7,021	-0.17%
2018/10/22	32	37.73	17	37.60	37.70	15	7,058	0.21%
2018/10/19	12	36.61	29	36.19	36.35	-17	7,133	-0.24%
2018/10/18	9	38.35	9	38.27	38.05	0	7,152	0.00%
2018/10/17	28	39.48	23	40.25	38.40	5	7,163	0.07%
2018/10/16	30	39.25	14	40.26	40.25	16	7,007	0.23%
2018/10/15	7	37.24	8	37.25	37.20	-1	6,976	-0.01%
2018/10/12	17	36.70	17	37.09	37.20	0	7,037	0.00%
2018/10/11	2	36.78	1	37.20	36.50	1	7,110	0.01%
2018/10/09	9	42.03	9	41.13	40.55	0	7,192	0.00%
2018/10/08	3	41.65	4	41.60	41.70	-1	7,254	-0.01%
2018/10/05	6	42.47	6	45.72	42.30	0	7,414	0.00%
2018/10/04	2	47.45	2	47.15	47.00	0	7,476	0.00%
2018/10/03	7	48.44	12	48.83	47.95	-5	8,046	-0.06%
2018/10/02	8	50.59	2	51.10	50.00	6	8,302	0.07%
2018/10/01	12	50.46	12	51.09	51.30	0	8,430	0.00%
2018/09/28	9	50.86	9	50.27	50.20	0	8,731	0.00%
2018/09/27	28	51.51	27	50.53	50.00	1	8,917	0.01%
2018/09/26	0	0.00	12	51.16	51.10	-12	9,101	-0.13%
2018/09/25	9	51.72	8	52.19	52.00	1	9,178	0.01%
2018/09/21	19	50.87	7	51.16	51.00	12	9,161	0.13%
2018/09/20	5	48.75	5	48.00	48.00	0	9,160	0.00%
2018/09/19	5	49.35	5	47.90	47.90	0	9,256	0.00%
2018/09/18	12	50.42	11	48.75	48.40	1	9,348	0.01%
2018/09/17	12	52.18	12	52.32	52.10	0	9,527	0.00%
2018/09/14	8	51.13	9	52.91	52.60	-1	9,645	-0.01%
2018/09/13	10	50.50	10	48.95	48.95	0	9,580	0.00%
2018/09/12	5	50.60	6	50.05	50.10	-1	9,788	-0.01%
2018/09/11	6	52.13	5	51.30	51.30	1	9,983	0.01%
2018/09/10	11	52.25	11	49.91	50.60	0	10,091	0.00%
2018/09/07	6	56.38	5	53.00	53.50	1	10,143	0.01%
2018/09/06	10	56.65	11	56.42	56.40	-1	10,316	-0.01%
2018/09/05	8	57.63	7	56.77	56.00	1	10,881	0.01%
2018/09/04	5	56.80	5	58.10	58.10	0	11,423	0.00%
2018/09/03	10	59.95	10	56.20	57.00	0	11,763	0.00%
2018/08/31	1	60.00	1	60.20	60.90	0	12,007	0.00%
2018/08/30	3	62.40	2	61.70	61.00	1	12,203	0.01%
2018/08/29	0	0.00	1	59.20	60.70	-1	12,365	-0.01%
2018/08/28	6	60.12	6	59.02	58.90	0	12,638	0.00%
2018/08/27	13	58.18	11	60.10	60.10	2	12,903	0.02%
2018/08/24	8	57.85	8	56.66	56.60	0	13,097	0.00%
2018/08/23	9	59.17	10	59.03	58.60	-1	13,647	-0.01%
2018/08/22	10	58.30	11	59.14	59.50	-1	14,211	-0.01%
2018/08/21	5	58.40	5	58.50	58.50	0	14,867	0.00%
2018/08/20	8	57.10	9	56.32	58.50	-1	15,105	-0.01%
2018/08/16	16	57.42	17	59.02	61.20	-1	15,624	-0.01%
2018/08/15	12	60.89	14	59.56	58.60	-2	15,830	-0.01%
2018/08/14	11	59.51	12	61.36	62.00	-1	16,050	-0.01%
2018/08/13	4	61.80	1	63.70	60.30	3	16,266	0.02%
2018/08/10	8	65.13	10	65.90	64.70	-2	16,635	-0.01%
2018/08/09	3	64.83	3	65.33	66.30	0	17,030	0.00%
2018/08/08	12	66.43	11	65.26	65.00	1	17,702	0.01%
2018/08/07	22	66.83	23	66.63	66.70	-1	18,220	-0.01%
2018/08/06	12	65.03	12	65.59	65.50	0	18,399	0.00%
2018/08/03	27	64.07	20	63.99	66.00	7	18,632	0.04%
2018/08/02	7	65.06	10	66.63	63.70	-3	18,765	-0.02%
2018/08/01	5	70.28	2	69.75	69.50	3	19,391	0.02%
2018/07/31	3	71.50	1	72.00	72.20	2	19,736	0.01%
2018/07/30	0	0.00	2	70.55	69.50	-2	19,735	-0.01%
2018/07/27	3	72.83	2	72.70	72.00	1	19,738	0.01%
2018/07/26	7	74.46	18	73.66	75.00	-11	19,731	-0.06%
2018/07/25	11	71.29	9	70.18	71.70	2	19,584	0.01%
2018/07/24	7	69.66	15	69.21	69.90	-8	19,513	-0.04%
2018/07/23	1	64.30	1	63.80	67.50	0	19,448	0.00%
2018/07/20	9	64.64	7	68.49	67.10	2	19,381	0.01%
2018/07/19	7	69.29	7	69.59	69.00	0	19,241	0.00%
2018/07/18	12	69.78	12.5	68.15	68.00	-0.5	19,237	0.00%
2018/07/17	10	71.15	10	72.84	70.90	0	19,196	0.00%
2018/07/16	11	73.89	8	73.49	73.80	3	19,197	0.02%
2018/07/13	12	75.20	15	75.68	73.00	-3	19,302	-0.02%
2018/07/12	10	73.63	7	73.27	73.90	3	19,122	0.02%
2018/07/11	20	73.57	18	73.65	73.60	2	19,114	0.01%
2018/07/10	16	68.58	14	68.29	72.00	2	18,611	0.01%
2018/07/09	3	65.60	1	65.50	65.50	2	18,502	0.01%
2018/07/06	8	65.56	15	65.45	66.20	-7	18,359	-0.04%
2018/07/05	15	63.41	10	64.30	62.70	5	18,107	0.03%
2018/07/04	5	65.40	10	65.58	62.70	-5	17,898	-0.03%
2018/07/03	5	70.20	3	70.70	69.60	2	17,672	0.01%
2018/07/02	14	71.08	10.5	71.40	69.10	3.5	17,580	0.02%
2018/06/29	22	70.71	40	68.76	72.80	-18	17,458	-0.10%
2018/06/28	13	71.52	10	72.18	69.50	3	17,295	0.02%
2018/06/27	13	72.75	16	73.18	73.40	-3	17,177	-0.02%
2018/06/26	39	73.56	20	72.74	72.00	19	17,064	0.11%
2018/06/25	20	73.59	18	74.22	71.20	2	16,820	0.01%
2018/06/22	13	77.48	23	77.04	76.50	-10	16,652	-0.06%
2018/06/21	10	79.02	10	79.86	80.90	0	16,558	0.00%
2018/06/20	25	79.30	22	81.15	76.40	3	16,374	0.02%
2018/06/19	7	83.30	6	84.23	84.00	1	16,260	0.01%
2018/06/15	16	84.04	6	84.82	83.20	10	16,243	0.06%
2018/06/14	11	83.37	20	82.32	83.20	-9	16,133	-0.06%
2018/06/13	21	86.53	10	87.12	82.90	11	15,957	0.07%
2018/06/12	23	86.78	21	86.70	89.50	2	15,516	0.01%
2018/06/11	15	79.37	76	78.30	81.40	-61	14,963	-0.41%
2018/06/08	23	71.45	27	71.03	74.00	-4	14,696	-0.03%
2018/06/07	39	71.24	17	71.26	70.50	22	14,445	0.15%
2018/06/06	26	69.75	31	70.50	71.50	-5	14,445	-0.03%
2018/06/05	18	68.85	9	69.14	67.80	9	14,387	0.06%
2018/06/04	21	71.42	16	71.91	72.80	5	14,150	0.04%
2018/06/01	58	69.85	24	70.71	69.90	34	13,839	0.25%
2018/05/31	37	75.85	43	76.15	70.70	-6	13,541	-0.04%
2018/05/30	29	72.95	12	71.49	74.10	17	12,893	0.13%
2018/05/29	20	70.41	25	70.82	68.80	-5	12,268	-0.04%
2018/05/28	16	64.96	24	65.63	66.90	-8	11,490	-0.07%
2018/05/25	25	57.64	25	58.99	60.90	0	11,147	0.00%
2018/05/24	24	55.30	9	55.47	55.40	15	10,510	0.14%
2018/05/23	25	55.18	33	55.28	55.80	-8	10,294	-0.08%
2018/05/22	21	54.38	18	55.53	53.70	3	9,969	0.03%
2018/05/21	25	55.77	16	55.54	56.40	9	9,672	0.09%
2018/05/18	23	53.70	22.1	55.04	54.70	0.9	9,332	0.01%
2018/05/17	23	53.69	35	54.14	52.10	-12	8,805	-0.14%
2018/05/16	10	56.57	25	56.64	55.60	-15	8,338	-0.18%
2018/05/15	37	51.47	20.2	51.47	53.80	16.8	7,656	0.22%
2018/05/14	19	47.67	27	49.77	50.20	-8	7,091	-0.11%
2018/05/11	59	46.69	20	46.63	45.70	39	6,824	0.57%
2018/05/10	5	44.99	22	45.44	46.20	-17	6,511	-0.26%
2018/05/09	22	43.34	38	43.48	43.65	-16	6,123	-0.26%
2018/05/08	5	39.03	20	40.21	40.90	-15	5,397	-0.28%
2018/05/07	1	37.05	4	36.39	37.20	-3	5,005	-0.06%
2018/05/04	4	35.94	2	35.98	35.80	2	4,989	0.04%
2018/05/03	25	37.38	28	36.93	36.95	-3	5,004	-0.06%
2018/05/02	12	36.75	16	36.42	36.35	-4	5,000	-0.08%
2018/04/30	1	35.95	0	0.00	35.95	1	5,067	0.02%
2018/04/27	10	35.35	10	35.65	36.15	0	5,345	0.00%
2018/04/26	5	35.20	3	35.80	34.50	2	5,752	0.03%
2018/04/25	15	35.92	12	35.64	35.90	3	5,742	0.05%
2018/04/24	24	37.60	29	36.56	36.00	-5	5,798	-0.09%
2018/04/23	11	38.89	11	37.67	37.60	0	5,718	0.00%
2018/04/20	19	38.42	16	37.97	37.95	3	5,696	0.05%
2018/04/19	36	38.84	33	39.09	39.15	3	5,607	0.05%
2018/04/18	1	36.10	13	36.32	36.30	-12	5,362	-0.22%
2018/04/17	44	37.59	13	39.08	36.15	31	5,317	0.58%
2018/04/16	15	38.55	25	38.90	39.10	-10	5,186	-0.19%
2018/04/13	45	37.58	53	38.21	38.00	-8	5,103	-0.16%
2018/04/12	2	36.70	1	36.80	36.90	1	4,969	0.02%
2018/04/11	23	37.06	19	37.11	37.10	4	5,049	0.08%
2018/04/10	3	36.30	0	0.00	36.05	3	5,029	0.06%
2018/04/09	1	36.25	0	0.00	36.25	1	5,129	0.02%
2018/04/03	0	0.00	21	35.85	36.10	-21	5,174	-0.41%
2018/04/02	7	35.76	3	36.23	35.55	4	5,186	0.08%
2018/03/31	11	36.29	10	36.40	36.30	1	5,240	0.02%
2018/03/30	10	36.95	11	36.45	36.70	-1	5,279	-0.02%
2018/03/29	10	37.15	11	36.41	36.35	-1	5,313	-0.02%
2018/03/28	23	36.12	13	36.42	36.00	10	5,277	0.19%
2018/03/27	6	36.67	3	37.03	36.65	3	5,265	0.06%
2018/03/26	5	35.94	2	36.10	36.00	3	5,266	0.06%
2018/03/23	24	35.74	13	35.48	35.80	11	5,239	0.21%
2018/03/22	28	37.38	21	38.25	37.30	7	5,174	0.14%
2018/03/21	30	37.52	50.9	38.61	36.90	-20.9	5,022	-0.42%
2018/03/20	12	37.26	21	36.92	37.40	-9	4,859	-0.19%
2018/03/19	38	36.78	42	36.63	36.40	-4	4,784	-0.08%
2018/03/16	24	36.31	31	36.27	35.80	-7	4,642	-0.15%
2018/03/15	10	35.45	11	35.03	35.45	-1	4,510	-0.02%
2018/03/14	16	35.47	17	35.70	35.25	-1	4,483	-0.02%
2018/03/13	1	35.20	10	35.92	36.00	-9	4,386	-0.21%
2018/03/12	19	35.39	22	35.39	35.05	-3	4,329	-0.07%
2018/03/09	28	34.09	31	34.29	34.00	-3	4,148	-0.07%
2018/03/08	7	33.31	13	32.22	33.55	-6	3,992	-0.15%
2018/03/07	0	0.00	20	30.73	30.50	-20	3,933	-0.51%
2018/03/06	20	30.50	0.2	30.50	30.20	19.8	4,034	0.49%
2018/03/01	0	0.00	2	30.75	30.90	-2	4,595	-0.04%
2018/02/27	0	0.00	3	30.90	30.75	-3	4,659	-0.06%
2018/02/23	2	31.05	0	0.00	30.60	2	4,787	0.04%
2018/02/22	1	30.70	1	30.40	30.25	0	4,968	0.00%
2018/02/21	1	30.25	6	30.08	30.25	-5	5,361	-0.09%
2018/02/12	6	29.30	0	0.00	29.25	6	5,660	0.11%
2018/02/09	2	28.08	3	28.70	29.35	-1	5,806	-0.02%
2018/02/08	1	29.85	1	30.30	30.00	0	5,837	0.00%
2018/02/07	15	31.73	15	31.32	31.00	0	5,861	0.00%
2018/02/06	33	30.91	5	29.88	29.95	28	5,920	0.47%
2018/02/05	15	32.17	3	32.32	33.05	12	6,059	0.20%
2018/02/02	11	33.70	11	33.72	33.70	0	6,183	0.00%
2018/01/31	3	33.90	1	33.90	33.80	2	6,403	0.03%
2018/01/30	3	34.27	16	34.71	34.30	-13	6,541	-0.20%
2018/01/29	2	34.33	0	0.00	34.15	2	6,556	0.03%
2018/01/26	13	34.78	2	34.30	34.80	11	6,635	0.17%
2018/01/25	4	34.53	7	34.79	34.30	-3	6,703	-0.04%
2018/01/24	3	35.73	5	35.72	35.30	-2	6,733	-0.03%
2018/01/23	17	37.78	11	37.31	36.05	6	6,868	0.09%
2018/01/22	21	37.36	26	37.84	38.55	-5	6,712	-0.07%
2018/01/19	1	35.15	14	35.14	35.05	-13	6,702	-0.19%
2018/01/18	9	35.16	71	35.20	34.60	-62	7,073	-0.88%
2018/01/17	3	34.60	15	34.15	34.10	-12	7,087	-0.17%
2018/01/16	6	34.90	8	35.08	34.60	-2	7,187	-0.03%
2018/01/15	2	34.70	1	33.75	34.85	1	7,255	0.01%
2018/01/12	0	0.00	5	33.34	33.35	-5	7,316	-0.07%
2018/01/11	11	33.12	10	33.30	33.00	1	7,330	0.01%
2018/01/10	12	33.58	11	33.85	33.50	1	7,364	0.01%
2018/01/09	3	33.88	3	34.17	33.40	0	7,408	0.00%
2018/01/08	18	34.42	14	34.79	33.80	4	7,617	0.05%
2018/01/05	8	35.79	3	35.45	35.40	5	7,643	0.07%
2018/01/04	4	34.75	9	34.76	35.00	-5	7,698	-0.06%
2018/01/03	118	34.88	45	34.96	34.60	73	7,660	0.95%	大買/
2018/01/02	5	33.55	6	33.15	33.35	-1	7,565	-0.01%