台表科 (6278)-富邦-板橋券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
114.0
漲跌
▼5.5
漲幅
-4.60%
成交量
6,829張
產業
上市光電類股
881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

台表科 (6278)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	19.1	116.16	10.3	115.82	114.00	8.8	4,313	0.20%
2024/05/30	6.1	118.78	8	118.69	119.50	-2	4,227	-0.05%
2024/05/29	2.1	119.42	4	119.63	118.50	-1.9	4,197	-0.04%
2024/05/28	6	117.58	9	118.78	119.00	-3	4,169	-0.07%
2024/05/27	1.6	116.98	0.2	114.70	117.00	1.3	4,137	0.03%
2024/05/24	5.1	114.20	1	114.50	114.00	4.1	4,107	0.10%
2024/05/23	0.2	115.09	10	115.30	114.50	-9.8	4,065	-0.24%
2024/05/22	12.1	116.59	3	117.00	116.00	9.1	4,001	0.23%
2024/05/21	2	116.25	4	116.63	116.50	-2	3,963	-0.05%
2024/05/20	13	118.04	6	117.00	116.50	7	3,918	0.18%
2024/05/16	7.1	118.12	7.4	117.58	119.50	-0.3	3,776	-0.01%
2024/05/15	4.2	117.76	4.1	118.72	118.50	0.1	3,718	0.00%
2024/05/14	10.5	117.98	5	118.10	118.50	5.5	3,704	0.15%
2024/05/13	5.1	116.40	1	117.50	116.50	4.1	3,672	0.11%
2024/05/10	31.2	117.01	30	118.00	117.00	1.2	3,647	0.03%
2024/05/09	4.1	120.08	0	0.00	117.00	4.1	3,601	0.11%
2024/05/08	7.3	119.53	6	119.92	121.00	1.3	3,551	0.04%
2024/05/07	16.1	119.31	4	119.75	119.00	12.1	3,480	0.35%
2024/05/06	4	117.75	4.1	118.11	118.00	-0.1	3,412	0.00%
2024/05/03	13.2	118.57	15.1	119.76	118.50	-1.9	3,367	-0.05%
2024/05/02	19.7	122.20	13.1	121.38	122.00	6.5	3,254	0.20%
2024/04/30	30.1	118.82	65.1	118.31	119.50	-35	3,104	-1.13%
2024/04/29	2	113.75	2	112.27	114.00	0	2,869	0.00%
2024/04/26	13	113.34	2	114.25	111.00	11	2,820	0.39%
2024/04/25	4	112.38	3	114.67	111.50	1	2,764	0.04%
2024/04/24	12	111.79	9.1	111.24	113.50	2.9	2,709	0.11%
2024/04/23	11	106.14	11.1	104.29	108.00	-0.1	2,606	0.00%
2024/04/22	1	107.00	18	105.83	106.00	-17	2,569	-0.66%
2024/04/19	0	0.00	2	105.50	107.50	-2	2,544	-0.08%
2024/04/18	2	107.50	2	107.76	109.00	0	2,511	0.00%
2024/04/17	1	108.00	4	107.88	107.50	-3	2,494	-0.12%
2024/04/16	5	106.89	9	106.33	105.50	-4	2,467	-0.16%
2024/04/15	3	109.83	6	108.17	110.00	-3	2,419	-0.12%
2024/04/12	4	108.75	13.1	110.11	110.50	-9.1	2,377	-0.38%
2024/04/11	13.4	110.05	11	111.64	109.00	2.4	2,346	0.10%
2024/04/10	0.1	109.00	1.1	109.50	109.00	-1	2,292	-0.04%
2024/04/09	2	110.50	17.3	109.90	109.00	-15.3	2,277	-0.67%
2024/04/08	4	108.13	1	109.50	110.50	3	2,251	0.13%
2024/04/03	2	109.00	5	110.10	110.00	-3	2,220	-0.14%
2024/04/02	15	110.33	4.1	110.11	110.50	10.9	2,205	0.49%
2024/04/01	0	0.00	13.1	109.00	108.50	-13.1	2,182	-0.60%
2024/03/29	14.3	109.57	27.3	109.12	108.50	-13	2,163	-0.60%
2024/03/28	5.1	107.48	7	106.36	105.50	-1.9	2,084	-0.09%
2024/03/27	2.1	103.74	1	104.50	104.50	1.1	2,052	0.05%
2024/03/26	2.1	104.26	5	103.70	103.00	-2.9	2,066	-0.14%
2024/03/25	12.1	104.42	8.9	104.95	104.00	3.2	2,086	0.16%
2024/03/22	6.1	104.92	15	105.07	104.50	-8.9	2,105	-0.42%
2024/03/21	23.2	107.75	3	108.33	107.00	20.2	2,070	0.98%
2024/03/20	38.3	107.44	18	107.83	106.00	20.3	2,010	1.01%
2024/03/19	27.1	112.03	25	112.48	112.00	2.1	1,868	0.11%
2024/03/18	4.3	108.40	6.6	107.59	108.00	-2.4	1,705	-0.14%
2024/03/15	9.1	107.44	5.3	107.43	108.00	3.9	1,673	0.23%
2024/03/14	19	109.00	54.4	108.60	110.00	-35.4	1,627	-2.18%
2024/03/13	25.6	105.51	21	106.67	107.50	4.5	1,533	0.30%
2024/03/12	9.1	102.17	3	102.17	103.00	6	1,411	0.43%
2024/03/11	37.5	100.91	47.1	100.89	102.00	-9.6	1,453	-0.66%
2024/03/08	5	96.88	5	97.92	98.10	0	1,388	0.00%
2024/03/07	63	98.40	2	98.55	96.50	61	1,426	4.28%
2024/03/06	2	97.70	0	0.00	97.80	2	1,409	0.14%
2024/03/05	2	97.79	0	98.00	98.00	2	1,486	0.14%
2024/03/04	0	0.00	1	95.60	97.30	-1	1,528	-0.07%
2024/03/01	3	97.79	4	95.93	95.20	-1	1,559	-0.06%
2024/02/29	1.1	97.43	12	97.80	98.20	-10.9	1,563	-0.70%
2024/02/27	0	96.00	1	95.31	96.10	-1	1,597	-0.06%
2024/02/26	2	95.80	2	96.60	96.60	0	1,602	0.00%
2024/02/23	1	96.50	1	96.40	96.40	0	1,608	0.00%
2024/02/22	15	95.98	3.2	96.39	96.60	11.9	1,614	0.73%
2024/02/21	0	95.30	0	0.00	95.30	0	1,612	0.00%
2024/02/20	0	95.10	0	0.00	95.10	0	1,615	0.00%
2024/02/19	0	0.00	22	96.03	96.00	-22	1,615	-1.36%
2024/02/15	0	0.00	20	93.90	94.40	-20	1,618	-1.24%
2024/02/05	0	92.30	0	0.00	92.50	0	1,616	0.00%
2024/02/01	0	0.00	2	92.95	93.30	-2	1,649	-0.12%
2024/01/31	2	92.50	0	0.00	92.70	2	1,656	0.12%
2024/01/30	0	0.00	2	93.75	93.10	-2	1,660	-0.12%
2024/01/29	0	0.00	3	93.47	93.70	-3	1,677	-0.18%
2024/01/26	16	93.74	1	93.20	93.10	15	1,682	0.89%
2024/01/25	0.1	92.50	0	0.00	92.80	0.1	1,676	0.01%
2024/01/24	1	92.00	0	0.00	92.10	1	1,688	0.06%
2024/01/23	0	0.00	1.1	91.93	92.10	-1.1	1,732	-0.06%
2024/01/22	1	92.10	6	92.50	92.20	-5	1,761	-0.28%
2024/01/19	0.2	91.00	0	0.00	91.60	0.2	1,753	0.01%
2024/01/18	9	90.14	0	0.00	90.30	9	1,744	0.52%
2024/01/17	2	93.15	1.1	93.30	91.60	0.9	1,717	0.05%
2024/01/16	0	0.00	1	93.50	93.40	-1	1,700	-0.06%
2024/01/11	1	92.70	1	93.50	93.70	0	1,704	0.00%
2024/01/10	2	92.40	1	92.70	92.80	1	1,726	0.06%
2024/01/09	1	93.50	2	93.90	93.40	-1	1,722	-0.06%
2024/01/08	11	93.62	0	0.00	94.00	11	1,724	0.64%
2024/01/05	8	93.84	6.3	93.82	93.80	1.7	1,722	0.10%
2024/01/04	6	94.70	12	94.40	94.70	-6	1,725	-0.35%
2024/01/03	0	0.00	2	95.45	95.50	-2	1,721	-0.12%
2024/01/02	4	95.90	1	95.20	95.90	3	1,714	0.18%
2023/12/29	4	95.10	7	95.30	95.90	-3	1,699	-0.18%
2023/12/28	5	94.94	17	94.69	95.10	-12	1,688	-0.71%
2023/12/26	6	92.93	4	93.00	93.60	2	1,672	0.12%
2023/12/25	17	93.49	12	93.50	93.10	5	1,658	0.30%
2023/12/22	6	94.10	3	95.00	93.80	3	1,654	0.18%
2023/12/21	7	94.17	12	95.17	95.00	-5	1,620	-0.31%
2023/12/20	8	95.10	17	95.39	94.80	-9	1,593	-0.56%
2023/12/19	15	92.14	0.1	92.20	93.00	14.9	1,551	0.96%
2023/12/18	5	93.26	1	93.50	93.10	4	1,513	0.26%
2023/12/15	3	93.70	2	94.20	93.70	1	1,508	0.07%
2023/12/14	0	0.00	2	94.00	94.30	-2	1,503	-0.13%
2023/12/13	3.1	94.72	13	93.58	93.30	-10	1,499	-0.66%
2023/12/12	15	95.84	1	96.00	95.30	14	1,500	0.93%
2023/12/11	1	96.50	0	0.00	96.40	1	1,505	0.07%
2023/12/08	4	95.55	20	96.93	97.10	-16	1,508	-1.06%
2023/12/07	0	0.00	5	96.00	95.50	-5	1,494	-0.33%
2023/12/06	39	94.75	8	95.00	94.80	31	1,472	2.11%
2023/12/05	3	98.07	2.2	98.46	98.60	0.8	1,421	0.06%
2023/12/04	0	0.00	11	98.00	98.50	-11	1,406	-0.78%
2023/12/01	18	96.74	21	96.87	97.00	-3	1,353	-0.22%
2023/11/30	6	96.97	18.5	97.89	97.30	-12.5	1,343	-0.93%
2023/11/29	31.2	95.85	22.7	96.16	96.00	8.5	1,255	0.68%
2023/11/28	5	94.38	12	94.36	95.10	-7	1,197	-0.59%
2023/11/27	15	93.43	4	93.20	92.80	11	1,157	0.95%
2023/11/24	14	94.14	13	94.36	94.40	1	1,130	0.09%
2023/11/23	2	93.25	4	93.30	93.40	-2	1,075	-0.19%
2023/11/22	1	92.00	1	92.40	92.50	0	1,058	0.00%
2023/11/21	0	92.50	1	92.20	92.40	-1	1,051	-0.09%
2023/11/20	7	92.40	0	0.00	92.70	7	1,039	0.67%
2023/11/17	11	92.45	5	92.40	92.40	6	1,023	0.59%
2023/11/16	1	92.20	2	92.40	92.50	-1	1,018	-0.10%
2023/11/15	0	0.00	1	92.50	92.40	-1	1,009	-0.10%
2023/11/14	1	92.00	1	91.80	91.70	0	993	0.00%
2023/11/13	1	91.70	1	93.10	92.20	0	984	0.00%
2023/11/10	3	92.27	2.2	92.58	92.40	0.8	972	0.08%
2023/11/09	1.1	91.27	1	90.90	90.80	0.1	969	0.01%
2023/11/08	1	91.70	1	91.60	91.70	0	978	0.00%
2023/11/07	2.1	91.70	3	91.77	91.60	-0.9	978	-0.09%
2023/11/06	4	92.13	2	92.00	92.50	2	974	0.21%
2023/11/03	4	92.45	10	92.40	92.40	-6	960	-0.62%
2023/11/02	7	93.26	2	93.00	93.00	5	983	0.51%
2023/11/01	0	93.60	0	93.70	93.90	0	977	0.00%
2023/10/31	15	94.28	9	93.57	91.40	6	960	0.62%
2023/10/30	6	91.73	3	93.00	91.70	3	915	0.33%
2023/10/27	0	0.00	6	88.80	88.70	-6	898	-0.67%
2023/10/26	1	88.80	0	0.00	88.70	1	914	0.11%
2023/10/25	0	0.00	1	89.50	89.50	-1	921	-0.11%
2023/10/24	0.1	89.50	0	0.00	89.70	0.1	932	0.01%
2023/10/23	0.1	89.10	0	0.00	88.70	0.1	947	0.01%
2023/10/20	1.1	87.64	0	0.00	88.30	1.1	978	0.11%
2023/10/19	6	88.00	0	0.00	88.80	6	1,018	0.59%
2023/10/18	0.2	89.00	2	89.35	88.70	-1.8	1,204	-0.15%
2023/10/17	0	90.50	0	0.00	89.90	0	1,296	0.00%
2023/10/13	0	91.00	0	0.00	90.60	0	1,327	0.00%
2023/10/11	0	0.00	4.1	91.94	92.00	-4.1	1,352	-0.30%
2023/10/06	0.2	90.82	0	0.00	90.60	0.2	1,428	0.01%
2023/10/05	2	91.20	0	0.00	91.10	2	1,469	0.14%
2023/10/04	0	91.00	0	0.00	91.30	0	1,489	0.00%
2023/10/03	0	0.00	19	92.16	91.80	-19	1,500	-1.27%
2023/10/02	21	92.39	0	0.00	92.00	21	1,533	1.37%
2023/09/28	0	0.00	1	92.10	92.00	-1	1,541	-0.07%
2023/09/27	1.2	90.65	2	91.00	91.00	-0.8	1,549	-0.05%
2023/09/26	0.1	91.80	1	91.30	91.30	-0.9	1,554	-0.06%
2023/09/25	1	91.70	0	0.00	92.00	1	1,560	0.06%
2023/09/22	0	92.00	0	0.00	91.70	0	1,561	0.00%
2023/09/21	1	92.80	1.2	93.14	92.50	-0.2	1,557	-0.01%
2023/09/20	3	95.30	2.2	94.13	93.20	0.8	1,552	0.05%
2023/09/19	2	96.20	3	96.00	96.40	-1	1,543	-0.06%
2023/09/18	0	0.00	1.3	95.92	95.60	-1.3	1,535	-0.08%
2023/09/15	0	0.00	2	95.70	95.60	-2	1,533	-0.13%
2023/09/14	2	94.50	0	0.00	94.10	2	1,534	0.13%
2023/09/13	1	93.70	0	0.00	93.30	1	1,553	0.06%
2023/09/12	2	94.29	1	93.90	93.90	1	1,567	0.07%
2023/09/11	1	93.20	0	0.00	92.30	1	1,587	0.06%
2023/09/08	0	0.00	3	94.30	93.70	-3	1,608	-0.19%
2023/09/07	2	93.30	1	93.50	93.40	1	1,608	0.06%
2023/09/06	0	0.00	1.3	92.97	93.40	-1.3	1,624	-0.08%
2023/09/05	0.1	92.50	1	92.00	92.10	-0.9	1,617	-0.06%
2023/09/04	0	0.00	1	91.30	91.30	-1	1,609	-0.06%
2023/09/01	0	0.00	0	91.50	90.90	0	1,620	0.00%
2023/08/31	0	90.90	0	0.00	91.70	0	1,621	0.00%
2023/08/30	0.2	90.80	0	0.00	90.40	0.2	1,614	0.01%
2023/08/28	0	0.00	6	89.98	90.20	-6	1,655	-0.36%
2023/08/25	0	0.00	2	90.35	90.50	-2	1,671	-0.12%
2023/08/24	0	0.00	1	89.20	89.60	-1	1,680	-0.06%
2023/08/22	1	88.50	0	0.00	88.30	1	1,694	0.06%
2023/08/21	0	0.00	1	89.40	89.40	-1	1,696	-0.06%
2023/08/18	1	90.60	1	89.90	89.50	0	1,710	0.00%
2023/08/17	1	89.50	0	0.00	89.90	1	1,709	0.06%
2023/08/16	0	0.00	5	89.30	89.20	-5	1,708	-0.29%
2023/08/15	1	87.60	2	89.80	90.20	-1	1,705	-0.06%
2023/08/14	4	87.77	0	0.00	86.80	4	1,693	0.24%
2023/08/11	3	89.00	0	0.00	90.20	3	1,673	0.18%
2023/08/10	0	0.00	2	88.90	89.80	-2	1,665	-0.12%
2023/08/09	2	89.65	2	89.40	89.80	0	1,665	0.00%
2023/08/08	0.1	89.68	3	92.10	89.20	-2.9	1,666	-0.18%
2023/08/07	0	0.00	3	91.83	92.50	-3	1,645	-0.18%
2023/08/02	0	0.00	4	90.73	90.30	-4	1,638	-0.24%
2023/08/01	1	91.10	2	92.20	91.00	-1	1,640	-0.06%
2023/07/31	1.1	90.27	4	89.95	90.40	-3	1,631	-0.18%
2023/07/26	2	89.35	0	0.00	89.00	2	1,633	0.12%
2023/07/25	3.1	89.15	0	0.00	88.40	3.1	1,627	0.19%
2023/07/24	3	89.64	1	89.30	89.10	2	1,601	0.13%
2023/07/21	8	95.68	4	96.93	92.80	4	1,561	0.26%
2023/07/20	3	95.30	11.1	94.18	96.40	-8.1	1,385	-0.58%
2023/07/19	7	89.18	0	0.00	87.70	7	1,267	0.55%
2023/07/18	1	87.40	1	89.00	88.80	0	1,263	0.00%
2023/07/17	1	87.50	1	87.30	88.20	0	1,256	0.00%
2023/07/14	4	89.58	0	0.00	89.50	4	1,264	0.32%
2023/07/13	7	92.50	1	94.43	90.20	6	1,276	0.47%
2023/07/12	7	99.54	3	99.50	99.50	4	1,216	0.33%
2023/07/11	1	99.70	0	0.00	99.50	1	1,192	0.08%
2023/07/10	0	98.80	0	0.00	98.80	0	1,203	0.00%
2023/07/07	6.1	99.83	4	98.50	98.50	2.1	1,217	0.17%
2023/07/06	5	100.80	4	100.50	100.50	1	1,242	0.08%
2023/07/04	0	101.25	0	0.00	101.00	0	1,306	0.00%
2023/07/03	1.2	100.43	2	100.75	101.00	-0.9	1,359	-0.06%
2023/06/30	1	100.00	0	0.00	100.50	1	1,397	0.07%
2023/06/28	1	99.50	0	0.00	99.40	1	1,429	0.07%
2023/06/21	0	0.00	0.4	100.50	101.00	-0.4	1,491	-0.03%
2023/06/19	0.2	100.00	0	0.00	100.00	0.2	1,494	0.01%
2023/06/16	0	0.00	2	99.60	100.50	-2	1,477	-0.14%
2023/06/15	1	99.20	1	98.90	98.90	0	1,468	0.00%
2023/06/14	1.4	99.04	2	100.00	98.90	-0.6	1,452	-0.04%
2023/06/13	3.2	100.89	1	101.00	100.50	2.2	1,450	0.15%
2023/06/12	4.3	99.95	0.2	101.52	102.00	4.1	1,449	0.28%
2023/06/08	2	98.80	1.2	99.43	99.30	0.9	1,489	0.06%
2023/06/07	2	99.50	2	99.45	99.60	0	1,518	0.00%
2023/06/06	1.2	99.17	0	0.00	99.60	1.2	1,540	0.08%
2023/06/05	0	0.00	10	99.50	99.70	-10	1,570	-0.64%
2023/06/01	1.1	99.47	0	0.00	99.10	1.1	1,615	0.07%
2023/05/30	1.3	100.64	0.6	101.50	101.50	0.7	1,602	0.04%
2023/05/29	1	100.50	0	100.50	100.50	1	1,604	0.06%
2023/05/26	0	0.00	2	100.00	99.90	-2	1,653	-0.12%
2023/05/25	3	100.00	3	100.00	99.90	0	1,691	0.00%
2023/05/24	1	99.31	6	99.70	100.00	-5	1,718	-0.29%
2023/05/23	0	0.00	3	98.80	98.90	-3	1,761	-0.17%
2023/05/22	0	0.00	0.2	98.30	98.40	-0.2	1,807	-0.01%
2023/05/19	11	98.07	1	98.00	97.90	10	1,847	0.54%
2023/05/15	1	94.50	0.2	94.72	94.20	0.8	1,988	0.04%
2023/05/12	0	94.80	1	95.30	95.10	-1	2,019	-0.05%
2023/05/11	0	96.15	0	0.00	95.20	0	2,029	0.00%
2023/05/10	0	0.00	1	97.10	97.10	-1	2,041	-0.05%
2023/05/09	0	96.83	0	0.00	96.70	0	2,108	0.00%
2023/05/08	2	97.15	0	0.00	97.40	2	2,127	0.10%
2023/05/04	2	95.05	0	0.00	96.40	2	2,237	0.09%
2023/05/03	1.1	98.42	0	0.00	96.40	1.1	2,278	0.05%
2023/05/02	0	0.00	1	98.00	98.60	-1	2,305	-0.04%
2023/04/28	4	98.60	0	0.00	98.50	4	2,325	0.17%
2023/04/27	0	0.00	1	99.40	99.00	-1	2,318	-0.04%
2023/04/26	1	97.00	0	0.00	98.60	1	2,318	0.04%
2023/04/25	0	97.13	0	0.00	97.00	0	2,318	0.00%
2023/04/24	1	98.40	1	98.50	98.50	0	2,309	0.00%
2023/04/21	2.1	99.24	25	98.38	98.10	-22.9	2,310	-0.99%
2023/04/20	1	99.03	3	100.00	100.00	-2	2,300	-0.09%
2023/04/19	4	99.48	4	99.53	98.80	0	2,293	0.00%
2023/04/18	1.1	102.44	0	0.00	101.50	1.1	2,275	0.05%
2023/04/17	0	0.00	4	103.88	104.50	-4	2,257	-0.18%
2023/04/14	1	102.50	5	102.80	102.50	-4	2,240	-0.18%
2023/04/13	1	101.50	4	101.63	102.00	-3	2,229	-0.13%
2023/04/12	2	101.00	3	101.33	101.00	-1	2,207	-0.04%
2023/04/11	1	98.80	6	100.58	101.50	-5	2,183	-0.23%
2023/04/10	3	96.73	2	97.05	98.00	1	2,132	0.05%
2023/04/07	3	98.80	2	98.40	97.30	1	2,112	0.05%
2023/04/06	4	99.15	10	99.29	100.00	-6	2,048	-0.29%
2023/03/31	3.1	97.63	1	98.07	97.20	2.1	1,997	0.10%
2023/03/30	1	96.10	1	96.00	96.70	0	1,952	0.00%
2023/03/29	5	95.50	1	95.50	95.50	4	1,937	0.21%
2023/03/28	0	95.05	1	94.90	94.90	-1	1,937	-0.05%
2023/03/24	2	95.00	5.1	95.14	95.30	-3	1,909	-0.16%
2023/03/23	3	93.80	3.1	93.94	94.10	0	1,876	0.00%
2023/03/22	3	93.73	6	93.80	93.80	-3	1,866	-0.16%
2023/03/21	2	93.05	4	93.15	93.30	-2	1,861	-0.11%
2023/03/20	3	92.17	25	92.28	92.50	-22	1,862	-1.18%
2023/03/17	15	91.25	1	91.20	91.20	14	1,882	0.74%
2023/03/16	9	91.86	3	91.10	91.10	6	1,873	0.32%
2023/03/15	3	93.60	3	93.37	93.10	0	1,863	0.00%
2023/03/14	4	92.85	3	92.77	92.70	1	1,855	0.05%
2023/03/13	14.1	92.78	4	92.40	92.70	10.1	1,844	0.55%
2023/03/10	2	91.95	18	91.70	91.80	-16	1,813	-0.88%
2023/03/09	3	92.00	1.3	92.22	91.80	1.8	1,810	0.10%
2023/03/08	1.1	91.90	7.2	91.64	92.00	-6.1	1,796	-0.34%
2023/03/07	2	90.15	1	90.70	90.70	1	1,776	0.06%
2023/03/06	11	90.34	6	90.75	90.90	5	1,753	0.29%
2023/03/03	1	89.40	3	89.80	89.90	-2	1,733	-0.12%
2023/03/02	1	88.50	0.3	88.80	89.10	0.7	1,729	0.04%
2023/03/01	1	88.70	4	89.50	88.70	-3	1,722	-0.17%
2023/02/24	2	89.55	7	89.53	88.90	-5	1,720	-0.29%
2023/02/23	2	88.60	0	0.00	88.50	2	1,666	0.12%
2023/02/22	0	89.00	5	87.60	88.70	-5	1,645	-0.30%
2023/02/21	6.1	88.18	5	88.36	88.40	1.1	1,641	0.06%
2023/02/20	3	87.30	1	86.70	87.40	2	1,616	0.12%
2023/02/17	2	85.70	0	0.00	86.00	2	1,596	0.13%
2023/02/16	0	86.40	0	0.00	86.20	0	1,577	0.00%
2023/02/15	15	85.65	5.7	85.51	85.00	9.3	1,572	0.59%
2023/02/14	1	87.70	2	87.80	87.50	-1	1,517	-0.07%
2023/02/13	1	85.70	1.2	87.33	87.70	-0.2	1,537	-0.01%
2023/02/10	5.1	87.46	1	86.90	86.90	4.1	1,537	0.27%
2023/02/09	3	88.57	0	0.00	88.50	3	1,520	0.20%
2023/02/08	2	89.30	9	89.31	89.20	-7	1,530	-0.46%
2023/02/07	8.6	88.79	2	89.20	89.40	6.6	1,516	0.44%
2023/02/06	4	92.33	0.1	92.50	92.20	3.9	1,498	0.26%
2023/02/03	7.1	93.59	6	94.57	93.50	1.1	1,524	0.07%
2023/02/02	10	92.44	8.1	93.11	93.30	1.9	1,504	0.13%
2023/02/01	1.1	90.92	9	92.18	91.90	-8	1,434	-0.55%
2023/01/31	4	90.13	2.1	91.09	90.60	1.9	1,389	0.14%
2023/01/30	2	90.80	6	90.60	90.30	-4	1,355	-0.30%
2023/01/17	2	88.40	0	0.00	88.50	2	1,343	0.15%
2023/01/16	2	88.25	0	0.00	88.20	2	1,349	0.15%
2023/01/13	0	88.60	0	0.00	88.60	0	1,355	0.00%
2023/01/12	3	90.37	1	90.30	89.80	2	1,366	0.15%
2023/01/11	3	91.00	0	0.00	91.00	3	1,370	0.22%
2023/01/09	0	0.00	55	90.60	90.90	-55	1,396	-3.94%
2023/01/06	1	88.30	0	0.00	88.80	1	1,406	0.07%
2023/01/05	1	88.80	0	0.00	89.00	1	1,431	0.07%
2023/01/03	0	0.00	0	89.50	89.60	0	1,472	0.00%
2022/12/30	2	89.35	4	89.35	89.00	-2	1,480	-0.14%
2022/12/28	1.1	90.26	0	91.20	90.10	1.1	1,535	0.07%
2022/12/27	0	0.00	0.2	93.51	93.60	-0.2	1,589	-0.01%
2022/12/26	1	92.70	0	0.00	92.10	1	1,597	0.06%
2022/12/23	1	91.00	5	92.10	92.40	-4	1,620	-0.25%
2022/12/21	0	0.00	3	92.10	92.10	-3	1,646	-0.18%
2022/12/20	0	92.30	1	92.00	91.80	-1	1,663	-0.06%
2022/12/16	1	96.00	2	96.45	96.00	-1	1,708	-0.06%
2022/12/15	1	98.00	0	0.00	97.50	1	1,713	0.06%
2022/12/13	0	0.00	0	98.20	97.50	0	1,723	0.00%
2022/12/12	0	0.00	2	97.30	97.40	-2	1,719	-0.12%
2022/12/09	2	95.45	1	96.40	95.80	1	1,725	0.06%
2022/12/08	0	0.00	0	98.60	97.60	0	1,705	0.00%
2022/12/07	1	96.30	1	97.00	96.20	0	1,716	0.00%
2022/12/06	1	97.90	0	0.00	96.60	1	1,724	0.06%
2022/12/05	0	98.80	0	0.00	98.80	0	1,723	0.00%
2022/12/02	0	0.00	0.1	97.20	97.60	-0.1	1,749	-0.01%
2022/12/01	0	98.30	4	97.97	97.10	-4	1,794	-0.22%
2022/11/30	0	0.00	4	95.30	95.80	-4	1,902	-0.21%
2022/11/29	0	0.00	3	93.87	94.00	-3	1,897	-0.16%
2022/11/25	1	93.99	0	0.00	93.00	1	1,922	0.05%
2022/11/23	1	92.60	1	92.80	92.80	0	1,974	0.00%
2022/11/22	0	0.00	2	93.20	93.20	-2	2,009	-0.10%
2022/11/21	0	0.00	2	93.80	93.50	-2	2,043	-0.10%
2022/11/18	0	0.00	1	95.30	93.60	-1	2,062	-0.05%
2022/11/17	2	93.75	0	0.00	94.60	2	2,071	0.10%
2022/11/16	0	0.00	2	93.45	93.60	-2	2,083	-0.10%
2022/11/15	0	0.00	13	92.14	92.60	-13	2,106	-0.62%
2022/11/14	0	0.00	14	91.84	91.50	-14	2,156	-0.65%
2022/11/11	0	0.00	8	91.19	90.50	-8	2,232	-0.36%
2022/11/10	13	90.25	22.2	89.87	90.10	-9.2	2,297	-0.40%
2022/11/09	0	0.00	1	90.00	89.90	-1	2,319	-0.04%
2022/11/08	2	89.35	0	0.00	88.50	2	2,347	0.09%
2022/11/07	0	0.00	1	88.80	88.50	-1	2,458	-0.04%
2022/11/04	0	0.00	0.1	87.40	87.70	-0.1	2,618	0.00%
2022/11/02	2	87.65	3	87.90	86.30	-1	2,738	-0.04%
2022/11/01	3	84.10	12	84.84	85.50	-9	2,714	-0.33%
2022/10/31	4	82.58	3	82.43	81.90	1	2,705	0.04%
2022/10/28	0	0.00	1	80.60	80.30	-1	2,700	-0.04%
2022/10/25	1	79.30	0	0.00	78.80	1	2,729	0.04%
2022/10/20	0	0.00	11	79.98	80.40	-11	2,741	-0.40%
2022/10/19	0.1	80.50	0	0.00	80.30	0.1	2,751	0.00%
2022/10/17	11	75.47	18	77.10	79.50	-7	2,788	-0.25%
2022/10/14	4	78.58	1	78.11	78.40	3	2,801	0.11%
2022/10/13	12	76.78	4	76.58	74.70	8	2,820	0.28%
2022/10/12	1	78.00	1	78.80	79.00	0	2,799	0.00%
2022/10/11	14	79.64	0	0.00	78.90	14	2,834	0.49%
2022/10/07	1	85.40	1	84.10	84.10	0	2,871	0.00%
2022/10/06	16.7	86.19	1	86.00	86.10	15.7	2,966	0.53%
2022/10/05	4	87.68	4	88.55	87.40	0	3,032	0.00%
2022/10/04	7	87.37	4	87.98	87.10	3	3,055	0.10%
2022/10/03	3	83.00	0	0.00	84.00	3	3,095	0.10%
2022/09/30	0	0.00	0	83.50	83.00	0	3,157	0.00%
2022/09/28	4	83.10	1	81.60	80.50	3	3,310	0.09%
2022/09/27	2	82.39	0	83.13	83.70	2	3,397	0.06%
2022/09/26	0.2	82.54	4	82.70	81.30	-3.8	3,536	-0.11%
2022/09/23	2	86.35	2	85.90	85.90	0	3,672	0.00%
2022/09/22	1.1	86.60	0	0.00	86.60	1.1	3,845	0.03%
2022/09/21	2	89.00	0	0.00	87.80	2	3,840	0.05%
2022/09/20	0	0.00	2	88.90	89.10	-2	3,839	-0.05%
2022/09/19	0	0.00	1	88.70	88.90	-1	3,855	-0.03%
2022/09/16	2	89.95	1	90.10	88.90	1	3,868	0.03%
2022/09/15	2	91.80	0	0.00	90.40	2	3,875	0.05%
2022/09/14	3	88.77	9	88.39	90.80	-6	3,891	-0.15%
2022/09/13	4	92.53	1	92.00	91.70	3	3,885	0.08%
2022/09/12	1	92.50	1.1	92.51	92.40	-0.1	3,888	0.00%
2022/09/08	6	90.88	2	90.65	91.20	4	3,912	0.10%
2022/09/07	1.1	89.60	6	90.00	90.10	-5	3,904	-0.13%
2022/09/06	12.8	93.87	1	92.40	91.90	11.8	3,858	0.31%
2022/09/02	4	102.13	1	102.00	101.50	3	3,754	0.08%
2022/09/01	1.2	101.13	1	103.00	101.00	0.2	3,751	0.00%
2022/08/31	13	102.69	3	102.50	102.50	10	3,713	0.27%
2022/08/30	1	104.50	1	105.00	105.50	0	3,672	0.00%
2022/08/29	1	102.50	1	104.50	104.50	0	3,679	0.00%
2022/08/26	4.1	105.63	0	0.00	104.00	4.1	3,675	0.11%
2022/08/25	2	103.75	5	104.20	104.50	-3	3,667	-0.08%
2022/08/24	4	103.13	0	0.00	103.50	4	3,688	0.11%
2022/08/23	3	104.33	3	103.83	104.00	0	3,715	0.00%
2022/08/22	1	103.00	5	102.90	103.00	-4	3,725	-0.11%
2022/08/19	9	105.89	16	106.34	106.50	-7	3,680	-0.19%
2022/08/18	2.1	104.01	18	104.83	104.50	-16	3,615	-0.44%
2022/08/17	9.1	102.27	14	101.75	101.50	-5	3,524	-0.14%
2022/08/16	3	98.53	1	100.00	98.20	2	3,431	0.06%
2022/08/15	3	99.40	3	99.87	99.30	0	3,400	0.00%
2022/08/12	12	101.63	16.1	101.15	100.50	-4.1	3,352	-0.12%
2022/08/11	10	98.48	8.2	98.43	100.00	1.8	3,240	0.06%
2022/08/10	5	94.06	6.1	94.04	93.50	-1.1	3,089	-0.04%
2022/08/09	5	89.30	3	89.03	89.80	2	2,983	0.07%
2022/08/08	2	87.50	3	88.54	88.70	-1	2,981	-0.03%
2022/08/05	3	87.53	9	87.07	87.60	-6	2,962	-0.20%
2022/08/04	1	83.10	2	82.90	83.70	-1	2,938	-0.03%
2022/08/03	4	84.05	0	0.00	83.90	4	2,943	0.14%
2022/08/02	1.1	84.64	1	85.00	85.00	0	2,971	0.00%
2022/08/01	0	0.00	6	86.93	87.20	-6	3,018	-0.20%
2022/07/29	1	85.20	2	85.55	86.20	-1	3,021	-0.03%
2022/07/28	1	84.80	0	0.00	84.50	1	3,040	0.03%
2022/07/27	1	84.60	0	0.00	85.50	1	3,062	0.03%
2022/07/26	3	85.23	23	85.20	84.60	-20	3,093	-0.65%
2022/07/25	2	86.10	2	86.45	86.70	0	3,107	0.00%
2022/07/22	7.1	88.06	1	86.60	86.30	6.1	3,126	0.20%
2022/07/21	4	86.78	5.2	86.60	87.30	-1.2	3,115	-0.04%
2022/07/20	3	86.60	32	86.24	85.30	-29	3,100	-0.94%
2022/07/19	2	84.75	2	84.85	85.10	0	3,122	0.00%
2022/07/18	29	84.72	3	84.27	84.90	26	3,139	0.83%
2022/07/15	6	82.33	9	83.98	84.10	-3	3,123	-0.09%
2022/07/14	5	79.02	29	79.98	80.70	-24	3,075	-0.78%
2022/07/13	2	81.75	1	83.50	81.70	1	2,987	0.03%
2022/07/12	28	82.05	3	82.00	81.50	25	2,915	0.86%
2022/07/11	9	83.70	8	83.88	84.00	1	2,870	0.03%
2022/07/08	7	80.06	4	80.80	80.90	3	2,792	0.11%
2022/07/07	2	75.80	1	78.69	78.90	1	2,741	0.04%
2022/07/06	25	76.34	1	77.40	75.60	24	2,683	0.89%
2022/07/05	4	79.13	3	78.21	80.40	1	2,618	0.04%
2022/07/04	7.1	79.36	2	77.40	77.50	5.1	2,530	0.20%
2022/07/01	6.2	81.66	2	82.55	81.40	4.2	2,407	0.17%
2022/06/30	13.2	89.62	2	89.40	90.40	11.2	2,245	0.50%
2022/06/29	2	98.45	2	98.85	98.60	0	2,067	0.00%
2022/06/28	1	99.80	0	0.00	99.50	1	2,117	0.05%
2022/06/27	2.1	100.57	0	0.00	101.50	2.1	2,200	0.10%
2022/06/24	1	99.68	1	99.10	99.10	0	2,254	0.00%
2022/06/23	1.1	98.55	0	0.00	99.00	1.1	2,264	0.05%
2022/06/22	2	99.80	1	100.50	100.00	1	2,345	0.04%
2022/06/21	0.3	101.00	0	0.00	104.00	0.3	2,346	0.01%
2022/06/20	4	100.25	0	0.00	100.00	4	2,365	0.17%
2022/06/17	1	105.00	1	106.00	104.00	0	2,346	0.00%
2022/06/15	0	0.00	1	111.00	110.50	-1	2,374	-0.04%
2022/06/14	0	0.00	1	111.00	111.50	-1	2,444	-0.04%
2022/06/13	2	110.00	0	0.00	109.00	2	2,597	0.08%
2022/06/10	1	112.50	0	0.00	113.00	1	2,655	0.04%
2022/06/09	1	112.50	0	0.00	112.50	1	2,668	0.04%
2022/06/08	0	0.00	1	114.00	112.50	-1	2,685	-0.04%
2022/06/07	3	113.67	0	0.00	112.50	3	2,703	0.11%
2022/06/06	1	113.50	3	115.00	114.50	-2	2,715	-0.07%
2022/06/02	4	113.50	4	113.88	113.50	0	2,738	0.00%
2022/06/01	0	0.00	4	111.88	112.00	-4	2,803	-0.14%
2022/05/31	3	111.83	11	111.23	112.00	-8	2,853	-0.28%
2022/05/30	7	108.64	5	108.50	108.50	2	2,877	0.07%
2022/05/27	3	105.50	0	0.00	105.50	3	2,893	0.10%
2022/05/25	0	103.00	0	0.00	104.00	0	3,032	0.00%
2022/05/24	2	102.50	10	103.50	102.50	-8	3,118	-0.26%
2022/05/20	0	0.00	2	104.75	105.00	-2	3,266	-0.06%
2022/05/19	3	104.00	1	106.00	105.50	2	3,416	0.06%
2022/05/18	7	105.71	0	0.00	105.00	7	3,470	0.20%
2022/05/17	5	105.90	5	106.10	106.50	0	3,484	0.00%
2022/05/13	0	0.00	5	103.50	103.50	-5	3,531	-0.14%
2022/05/12	1	101.00	0	0.00	101.00	1	3,603	0.03%
2022/05/11	0	0.00	0.3	103.00	102.00	-0.3	3,688	-0.01%
2022/05/10	1	101.00	2	103.00	103.50	-1	3,810	-0.03%
2022/05/09	5.1	103.09	1	104.00	101.50	4.1	3,974	0.10%
2022/05/06	2	106.00	0	0.00	108.00	2	3,982	0.05%
2022/05/05	1	107.00	1	109.00	108.00	0	4,117	0.00%
2022/05/04	1	107.00	0.2	107.50	107.00	0.8	4,158	0.02%
2022/05/03	5	106.10	2	105.00	106.00	3	4,234	0.07%
2022/04/29	0	0.00	4	103.51	105.50	-4	4,345	-0.09%
2022/04/28	5	101.40	0	0.00	100.50	5	4,422	0.11%
2022/04/27	2	98.00	2	100.50	101.50	0	4,493	0.00%
2022/04/26	0	0.00	0	102.00	101.50	0	4,616	0.00%
2022/04/25	4.3	101.61	1	102.50	102.00	3.3	4,880	0.07%
2022/04/22	1	108.00	0.1	108.50	108.00	0.9	5,088	0.02%
2022/04/21	3	110.00	3	111.00	110.00	0	5,265	0.00%
2022/04/20	4.1	110.93	1	111.00	111.00	3.1	5,380	0.06%
2022/04/19	0	0.00	1	113.02	112.50	-1	5,502	-0.02%
2022/04/18	0	0.00	2	112.00	111.50	-2	5,708	-0.04%
2022/04/15	5	110.50	1	110.00	110.50	4	6,217	0.06%
2022/04/14	1	113.50	2	113.50	113.00	-1	6,576	-0.02%
2022/04/13	3	110.67	2	112.00	112.00	1	6,812	0.01%
2022/04/12	2.1	112.24	0	0.00	111.50	2.1	7,015	0.03%
2022/04/11	3.1	111.44	1	113.00	111.00	2.1	7,102	0.03%
2022/04/08	2	116.00	2.1	116.50	116.50	-0.1	7,395	0.00%
2022/04/07	4	116.00	11	114.73	114.50	-7	7,501	-0.09%
2022/04/06	1	118.00	1	117.50	117.50	0	7,537	0.00%
2022/04/01	2	117.00	2	118.25	118.50	0	7,554	0.00%
2022/03/31	2	118.25	0	0.00	118.00	2	7,563	0.03%
2022/03/30	16.3	121.01	15	120.33	121.00	1.3	7,530	0.02%
2022/03/29	3.1	120.18	4	120.00	120.00	-0.9	7,487	-0.01%
2022/03/28	3	117.00	0	0.00	117.00	3	7,422	0.04%
2022/03/25	7.2	119.95	19	119.50	119.00	-11.9	7,403	-0.16%
2022/03/24	1	116.00	6	117.08	117.50	-5	7,320	-0.07%
2022/03/23	1	116.50	9	116.72	117.50	-8	7,313	-0.11%
2022/03/22	5	116.50	6	116.58	116.50	-1	7,305	-0.01%
2022/03/21	2	116.75	0	0.00	117.00	2	7,313	0.03%
2022/03/18	4.1	114.63	10	115.00	114.00	-5.9	7,295	-0.08%
2022/03/17	15.2	116.33	2	116.25	117.00	13.2	7,270	0.18%
2022/03/16	12.1	115.46	8	115.38	113.50	4.1	7,203	0.06%
2022/03/15	11	109.59	3	108.50	109.00	8	7,060	0.11%
2022/03/14	1	113.50	0	0.00	114.50	1	7,032	0.01%
2022/03/11	1.1	113.08	0	0.00	112.50	1.1	7,111	0.01%
2022/03/10	3	114.33	0	0.00	114.00	3	7,165	0.04%
2022/03/09	4	113.13	0	0.00	112.50	4	7,154	0.06%
2022/03/08	4	113.12	15	114.00	111.00	-11	7,147	-0.15%
2022/03/07	8	114.38	18	114.72	113.50	-10	7,120	-0.14%
2022/03/04	10	118.70	2	120.25	118.50	8	7,044	0.11%
2022/03/03	2	120.23	4	121.00	121.50	-2	6,998	-0.03%
2022/03/02	4	115.50	15	117.97	119.00	-11	6,961	-0.16%
2022/03/01	12.1	116.30	3	117.17	117.00	9.1	6,929	0.13%
2022/02/25	15.1	116.53	10	118.20	116.00	5.1	6,881	0.07%
2022/02/24	8	117.56	3	117.00	117.50	5	6,871	0.07%
2022/02/23	1.1	120.18	0	0.00	121.00	1.1	6,846	0.02%
2022/02/22	11.2	119.60	3.1	120.16	119.00	8.1	6,830	0.12%
2022/02/21	26	122.71	4.3	123.06	123.50	21.7	6,770	0.32%
2022/02/18	7	126.00	6	128.08	127.00	1	6,704	0.01%
2022/02/17	2	128.50	0	0.00	128.50	2	6,768	0.03%
2022/02/16	6	130.08	8	131.06	130.00	-2	6,893	-0.03%
2022/02/15	10	129.30	1	130.00	128.00	9	7,075	0.13%
2022/02/14	2.1	130.48	2	130.25	129.50	0.1	7,435	0.00%
2022/02/11	19	135.16	52	134.49	134.00	-33	7,387	-0.45%
2022/02/10	12	138.54	21	137.74	137.50	-9	7,309	-0.12%
2022/02/09	36	139.11	18.1	138.82	139.00	17.9	7,183	0.25%
2022/02/08	2	133.00	2	132.75	133.00	0	7,006	0.00%
2022/02/07	12	133.83	3	133.00	134.00	9	6,961	0.13%
2022/01/26	0.2	131.00	1	130.50	130.00	-0.8	6,875	-0.01%
2022/01/25	23	129.15	35	130.17	129.00	-12	6,925	-0.17%
2022/01/24	38	130.53	5	129.80	130.50	33	6,927	0.48%
2022/01/21	21.1	133.51	6	133.17	132.50	15.1	6,883	0.22%
2022/01/20	5	137.90	2	138.50	137.50	3	6,946	0.04%
2022/01/19	24	137.56	3	139.00	137.00	21	6,916	0.30%
2022/01/18	39	140.67	25.1	141.31	139.00	13.9	6,853	0.20%
2022/01/17	32	138.08	24	139.04	141.00	8	6,601	0.12%
2022/01/14	10	130.30	22.1	131.70	136.00	-12.1	6,415	-0.19%
2022/01/13	14	131.50	19	132.37	132.50	-5	6,266	-0.08%
2022/01/12	20.1	134.05	12	134.25	134.00	8.1	6,152	0.13%
2022/01/11	13.3	135.24	14	134.39	134.50	-0.7	6,083	-0.01%
2022/01/10	38.3	137.15	44.1	137.96	136.50	-5.8	5,920	-0.10%
2022/01/07	20	133.93	23.4	133.89	133.50	-3.4	5,443	-0.06%
2022/01/06	2.2	129.80	31.2	131.80	133.00	-29	5,078	-0.57%
2022/01/05	12.2	129.27	31	128.97	131.00	-18.8	4,843	-0.39%
2022/01/04	4	126.00	8.6	125.88	126.50	-4.6	4,643	-0.10%
2022/01/03	15	126.17	47	128.28	124.00	-32	4,567	-0.70%
2021/12/30	9	124.22	20.3	123.95	123.50	-11.3	4,268	-0.26%
2021/12/29	0.3	122.27	12	121.75	122.00	-11.7	4,210	-0.28%
2021/12/28	4	119.88	0	0.00	120.00	4	4,177	0.10%
2021/12/27	1	119.50	1	119.00	120.00	0	4,180	0.00%
2021/12/24	1	119.50	1	120.49	119.50	0	4,187	0.00%
2021/12/23	8	119.75	9	118.78	120.50	-1	4,220	-0.02%
2021/12/22	0	0.00	3	117.50	117.50	-3	4,187	-0.07%
2021/12/21	3	117.00	0	0.00	118.00	3	4,199	0.07%
2021/12/20	0.5	117.33	2.3	117.00	117.50	-1.9	4,208	-0.04%
2021/12/17	4	114.63	1	114.50	114.50	3	4,210	0.07%
2021/12/16	5	116.50	2	117.00	116.50	3	4,196	0.07%
2021/12/15	1	116.03	0	0.00	116.00	1	4,185	0.02%
2021/12/14	2	117.75	1	116.50	116.00	1	4,174	0.02%
2021/12/13	1.1	117.64	6.5	118.54	118.50	-5.4	4,157	-0.13%
2021/12/10	1	117.00	5.5	117.00	116.50	-4.5	4,171	-0.11%
2021/12/09	2	120.50	4.3	120.50	118.50	-2.3	4,163	-0.06%
2021/12/08	7	120.36	11	119.68	119.00	-4	4,143	-0.10%
2021/12/07	10.3	121.65	5	122.10	120.00	5.3	4,113	0.13%
2021/12/06	3.5	119.33	4	120.25	121.00	-0.5	4,030	-0.01%
2021/12/03	1.2	118.10	6	117.58	118.50	-4.8	4,004	-0.12%
2021/12/02	2	117.25	1	116.50	116.00	1	4,092	0.02%
2021/12/01	1	117.51	1	118.00	118.50	0	4,115	0.00%
2021/11/30	5.6	118.71	1	119.00	117.50	4.6	4,150	0.11%
2021/11/29	1	115.00	4	117.13	117.00	-3	4,220	-0.07%
2021/11/26	2	117.76	2	116.75	117.00	0	4,270	0.00%
2021/11/25	0	0.00	4	121.13	119.50	-4	4,280	-0.09%
2021/11/24	7	119.36	0.1	118.00	119.00	6.9	4,265	0.16%
2021/11/23	9	120.39	14.2	120.22	119.00	-5.2	4,270	-0.12%
2021/11/22	8.3	123.52	4	124.88	123.00	4.3	4,222	0.10%
2021/11/19	2.1	124.17	8.5	123.65	122.50	-6.4	4,192	-0.15%
2021/11/18	4	122.38	3	123.00	122.50	1	4,185	0.02%
2021/11/17	5	123.10	1	124.00	123.00	4	4,166	0.10%
2021/11/16	14	125.18	4	124.38	124.50	10	4,127	0.24%
2021/11/15	7	124.93	23	125.13	126.00	-16	4,032	-0.40%
2021/11/12	39.2	122.66	24	121.94	121.50	15.2	3,936	0.39%
2021/11/11	18.3	119.68	54	120.33	122.00	-35.7	3,788	-0.94%
2021/11/10	1	112.50	1.1	113.00	112.00	-0.1	3,457	0.00%
2021/11/09	1	111.50	3	111.17	111.00	-2	3,511	-0.06%
2021/11/08	4	111.13	2	110.75	110.50	2	3,529	0.06%
2021/11/05	4	109.38	36	109.99	110.00	-32	3,576	-0.89%
2021/11/04	3.3	111.70	2	112.00	111.00	1.3	3,599	0.04%
2021/11/03	6	112.17	7	111.29	111.50	-1	3,626	-0.03%
2021/11/02	22	114.32	7	114.93	114.00	15	3,609	0.42%
2021/11/01	8.5	116.06	15.7	116.14	115.50	-7.2	3,553	-0.20%
2021/10/29	14.1	111.54	10	111.80	112.00	4.1	3,691	0.11%
2021/10/28	17.5	111.47	69.1	111.86	111.50	-51.6	3,691	-1.40%
2021/10/27	2.1	105.06	11	106.27	107.00	-9	3,713	-0.24%
2021/10/26	9	105.22	6	107.33	104.50	3	3,798	0.08%
2021/10/25	4	108.63	4	108.63	109.00	0	3,745	0.00%
2021/10/22	8	110.63	5.2	109.31	110.00	2.8	3,809	0.07%
2021/10/21	3	107.00	6.1	108.28	107.00	-3.1	3,789	-0.08%
2021/10/20	49	107.10	2	107.00	107.00	47	3,814	1.23%
2021/10/19	8.1	106.01	0	0.00	107.00	8.1	3,939	0.21%
2021/10/18	7	103.99	5	104.10	106.00	2	3,941	0.05%
2021/10/15	10	100.35	0	0.00	100.00	10	3,951	0.25%
2021/10/13	1	100.00	0	0.00	100.50	1	4,003	0.02%
2021/10/12	3	103.67	0	0.00	103.50	3	4,032	0.07%
2021/10/08	0	0.00	4	105.50	105.50	-4	4,160	-0.10%
2021/10/07	5	104.50	2.1	104.94	104.50	2.9	4,260	0.07%
2021/10/06	5	102.80	16	101.28	101.00	-11	4,322	-0.25%
2021/10/05	5.1	100.30	3	100.57	102.00	2.1	4,362	0.05%
2021/10/01	3.2	99.69	1	99.10	98.80	2.2	4,609	0.05%
2021/09/30	4	101.00	3	101.83	102.00	1	4,627	0.02%
2021/09/29	0.2	101.50	0	0.00	100.50	0.2	4,629	0.00%
2021/09/28	2	102.50	0	0.00	102.50	2	4,722	0.04%
2021/09/27	2	103.50	10	103.50	103.50	-8	4,752	-0.17%
2021/09/22	0	0.00	1	104.50	104.50	-1	5,032	-0.02%
2021/09/17	2	106.50	0.1	107.00	106.00	1.9	5,299	0.04%
2021/09/16	12	104.63	0	106.50	106.00	12	5,464	0.22%
2021/09/15	5	104.50	0.1	105.00	104.50	4.9	5,896	0.08%
2021/09/14	0	0.00	7	107.00	107.50	-7	6,086	-0.12%
2021/09/13	2	110.00	2	108.50	108.50	0	6,260	0.00%
2021/09/10	4	109.50	1	109.00	110.00	3	6,501	0.05%
2021/09/09	1	107.00	2	106.25	106.50	-1	6,650	-0.02%
2021/09/08	1.3	106.15	2	106.00	106.00	-0.7	7,162	-0.01%
2021/09/07	19	110.05	7	111.57	110.00	12	7,208	0.17%
2021/09/06	74	110.48	6	110.00	108.50	68	7,176	0.95%
2021/09/03	19	112.82	8	113.88	112.50	11	7,164	0.15%
2021/09/02	24.2	112.25	13.2	112.48	112.50	11	7,164	0.15%
2021/09/01	16.6	107.16	36	107.86	111.50	-19.4	7,129	-0.27%
2021/08/31	5.1	104.41	3	105.50	103.50	2.1	7,206	0.03%
2021/08/27	10	106.25	2	106.50	105.50	8	7,380	0.11%
2021/08/26	3	107.33	1	107.00	107.00	2	7,448	0.03%
2021/08/25	5.3	109.69	5	109.00	109.50	0.3	7,551	0.00%
2021/08/24	6	106.33	2	107.50	108.00	4	7,838	0.05%
2021/08/23	3.3	104.79	1	106.00	106.00	2.3	7,861	0.03%
2021/08/20	28.5	100.80	21	102.45	102.00	7.5	7,914	0.10%
2021/08/19	16.2	103.99	4	103.50	102.00	12.2	7,968	0.15%
2021/08/18	25	102.46	17	103.01	107.00	8	8,134	0.10%
2021/08/17	6	105.33	1	107.00	102.50	5	8,127	0.06%
2021/08/16	5.1	108.39	30	108.00	109.50	-25	8,144	-0.31%
2021/08/13	15	112.97	14.1	112.58	111.00	0.9	8,097	0.01%
2021/08/12	9	117.17	12	118.71	117.00	-3	8,092	-0.04%
2021/08/11	12	117.58	2	117.50	118.00	10	8,208	0.12%
2021/08/10	6	121.08	3	119.33	120.00	3	8,211	0.04%
2021/08/09	22	121.57	2	121.50	120.00	20	8,233	0.24%
2021/08/06	9.1	123.72	2	123.75	123.00	7.1	8,216	0.09%
2021/08/05	1	125.50	4.4	124.01	126.00	-3.4	8,254	-0.04%
2021/08/04	24.1	128.24	12	128.13	125.50	12.1	8,356	0.14%
2021/08/03	3.1	129.68	29.4	129.96	131.00	-26.3	8,215	-0.32%
2021/08/02	43.1	128.30	16.2	128.28	128.50	26.9	8,175	0.33%
2021/07/30	22.2	125.21	28	126.04	125.00	-5.8	8,088	-0.07%
2021/07/29	0	0.00	2	120.00	122.00	-2	8,037	-0.02%
2021/07/28	16	117.75	3.5	117.93	118.00	12.5	8,142	0.15%
2021/07/27	3	125.67	2	122.50	122.00	1	8,186	0.01%
2021/07/26	5.5	125.05	4	125.63	124.50	1.5	8,215	0.02%
2021/07/23	10	124.15	8	124.94	123.50	2	8,175	0.02%
2021/07/22	1.1	121.10	20.1	122.85	122.50	-19	8,046	-0.24%
2021/07/21	9	119.61	7	118.93	118.00	2	8,071	0.02%
2021/07/20	8	122.44	5	122.20	120.50	3	8,046	0.04%
2021/07/19	12	126.13	3	126.00	126.00	9	8,033	0.11%
2021/07/16	7	125.79	21	126.45	126.00	-14	8,058	-0.17%
2021/07/15	17.4	126.70	2	127.50	125.50	15.4	8,200	0.19%
2021/07/14	4	126.01	7.2	125.93	127.00	-3.1	8,309	-0.04%
2021/07/13	4	125.25	4.1	124.62	123.50	0	8,366	0.00%
2021/07/12	6	122.42	9.5	122.11	122.50	-3.5	8,309	-0.04%
2021/07/09	9.1	123.27	30.1	122.92	122.50	-21	8,241	-0.25%
2021/07/08	10	126.30	15.1	126.63	127.00	-5.1	8,295	-0.06%
2021/07/07	11.1	123.90	2	122.50	122.00	9.1	8,212	0.11%
2021/07/06	13.3	123.79	22.1	122.52	122.00	-8.9	8,262	-0.11%
2021/07/05	25.1	124.33	19.4	123.77	124.00	5.7	8,290	0.07%
2021/07/02	5.4	119.10	6	120.67	121.50	-0.6	8,352	-0.01%
2021/07/01	10	118.30	11	118.45	118.50	-1	8,579	-0.01%
2021/06/30	4	120.50	6	121.17	121.00	-2	8,565	-0.02%
2021/06/29	17.1	121.46	13.2	122.01	121.50	3.9	8,529	0.05%
2021/06/28	16.5	122.26	22	121.59	121.00	-5.6	8,420	-0.07%
2021/06/25	56	130.04	52.3	128.61	127.50	3.7	8,186	0.05%
2021/06/24	41	134.00	76	135.88	132.50	-35	8,043	-0.44%
2021/06/23	44	130.72	21.1	130.17	130.50	22.9	7,640	0.30%
2021/06/22	9	129.33	26	130.13	128.50	-17	7,450	-0.23%
2021/06/21	21	129.50	16.7	129.20	127.50	4.3	7,311	0.06%
2021/06/18	30	128.53	37	127.59	127.50	-7	7,157	-0.10%
2021/06/17	57.3	127.25	49.1	127.79	128.50	8.2	7,071	0.12%
2021/06/16	0	0.00	3	122.50	122.50	-3	6,686	-0.04%
2021/06/15	3	120.17	3	121.00	121.00	0	6,730	0.00%
2021/06/11	1	121.00	1.1	120.50	120.50	-0.1	6,792	0.00%
2021/06/10	5	122.80	1	124.50	122.00	4	6,833	0.06%
2021/06/09	3	122.50	3.1	122.00	122.00	-0.1	6,843	0.00%
2021/06/08	9	124.44	14.2	124.15	123.50	-5.2	6,828	-0.08%
2021/06/07	16	121.88	11.2	123.57	125.00	4.8	6,699	0.07%
2021/06/04	4.2	119.76	5	120.40	120.00	-0.8	6,581	-0.01%
2021/06/03	13	122.31	2	121.75	122.00	11	6,698	0.16%
2021/06/02	3	121.67	3	119.67	121.00	0	6,697	0.00%
2021/06/01	27.2	123.73	47.7	124.19	121.50	-20.5	6,701	-0.31%
2021/05/31	3.2	119.31	14.2	119.20	119.00	-11	6,484	-0.17%
2021/05/28	3.2	118.00	22.3	117.95	117.50	-19.1	6,506	-0.29%
2021/05/27	5	116.40	5	117.20	116.00	0	6,455	0.00%
2021/05/26	14	117.57	26	117.35	117.00	-12	6,384	-0.19%
2021/05/25	0	112.00	2	112.25	112.50	-2	6,244	-0.03%
2021/05/24	5	109.60	16	108.03	111.50	-11	6,239	-0.18%
2021/05/21	2	106.25	2	105.50	105.50	0	6,190	0.00%
2021/05/20	11	104.09	1.1	104.95	103.00	10	6,236	0.16%
2021/05/19	2	108.25	3.1	107.03	108.00	-1.1	6,218	-0.02%
2021/05/18	35	98.37	24.2	99.05	102.00	10.9	6,172	0.18%
2021/05/17	5.1	94.34	3	95.80	93.50	2.1	6,196	0.03%
2021/05/14	2	100.25	5	99.24	98.70	-3	6,211	-0.05%
2021/05/13	4	96.58	8	93.59	97.70	-4	6,207	-0.06%
2021/05/12	33	98.90	3	98.03	97.30	30	6,162	0.49%
2021/05/11	29	107.52	0	0.00	105.50	29	6,169	0.47%
2021/05/10	3	115.33	2	114.00	114.00	1	6,129	0.02%
2021/05/07	1	115.00	3.2	116.87	118.00	-2.2	6,122	-0.04%
2021/05/06	3	110.67	7.5	111.06	112.00	-4.4	6,037	-0.07%
2021/05/05	13.1	109.82	5	110.60	107.00	8.1	5,954	0.14%
2021/05/04	14.2	109.05	2.1	110.31	107.00	12.1	5,847	0.21%
2021/05/03	23.1	112.83	5	112.20	110.50	18.1	5,799	0.31%
2021/04/29	1	116.01	12.2	116.25	116.00	-11.2	5,796	-0.19%
2021/04/28	1.2	114.07	11	114.41	115.00	-9.8	5,791	-0.17%
2021/04/27	18.1	114.28	9.4	114.72	114.50	8.7	5,820	0.15%
2021/04/26	7	118.64	6.1	118.25	118.00	0.9	5,753	0.02%
2021/04/23	0.1	118.36	2	117.25	118.00	-1.9	5,735	-0.03%
2021/04/22	4	117.75	1.3	118.12	116.50	2.7	5,729	0.05%
2021/04/21	13.3	118.56	3.1	120.42	117.00	10.2	5,690	0.18%
2021/04/20	35.1	126.01	26.6	126.29	122.50	8.5	5,526	0.15%
2021/04/19	10.2	121.72	36.5	123.37	123.50	-26.3	5,329	-0.49%
2021/04/16	2.5	118.50	0	0.00	117.50	2.5	5,203	0.05%
2021/04/15	1	117.50	2.4	117.71	117.50	-1.4	5,313	-0.03%
2021/04/14	8.3	116.19	5	117.90	117.00	3.3	5,388	0.06%
2021/04/13	15.4	114.51	0	0.00	113.00	15.4	5,436	0.28%
2021/04/12	15.6	120.40	15	118.90	118.00	0.6	5,490	0.01%
2021/04/09	6.1	122.33	5.2	121.71	121.50	0.9	5,700	0.02%
2021/04/08	8.3	124.99	4	126.13	124.00	4.3	5,746	0.07%
2021/04/07	20.5	124.71	24.3	123.44	125.50	-3.8	5,607	-0.07%
2021/04/06	2.4	118.06	10	117.90	118.50	-7.6	5,365	-0.14%
2021/04/01	7	114.93	2	115.25	115.00	5	5,345	0.09%
2021/03/31	4	116.88	3	118.17	117.00	1	5,309	0.02%
2021/03/30	5	117.10	4	117.13	118.00	1	5,295	0.02%
2021/03/29	10.2	116.75	13	117.38	117.00	-2.8	5,342	-0.05%
2021/03/26	2	115.00	6	116.00	117.00	-4	5,360	-0.07%
2021/03/25	2	114.25	1	114.50	114.50	1	5,354	0.02%
2021/03/24	3.2	115.14	4	114.75	115.00	-0.8	5,348	-0.02%
2021/03/23	2.6	116.00	6	115.83	116.00	-3.4	5,345	-0.06%
2021/03/22	3	120.50	13	119.92	118.50	-10	5,314	-0.19%
2021/03/19	13	119.46	5	119.90	120.50	8	5,278	0.15%
2021/03/18	4	117.38	13	118.88	120.00	-9	5,177	-0.17%
2021/03/17	12	117.75	54.5	118.15	118.50	-42.5	5,196	-0.82%
2021/03/16	6.2	114.26	25	114.90	115.50	-18.8	5,119	-0.37%
2021/03/15	15.4	113.73	4	113.63	113.00	11.4	5,095	0.22%
2021/03/12	17.1	108.01	3	108.67	110.00	14.1	5,064	0.28%
2021/03/11	3.2	108.88	0	0.00	110.00	3.2	5,170	0.06%
2021/03/10	13.3	107.40	18	107.89	107.50	-4.7	5,255	-0.09%
2021/03/09	25.6	103.75	4	104.25	103.50	21.6	5,374	0.40%
2021/03/08	9.1	111.00	4	109.38	109.00	5.1	5,444	0.09%
2021/03/05	18.2	111.65	8	113.44	113.50	10.2	5,425	0.19%
2021/03/04	3	114.00	4	115.63	112.50	-1	5,420	-0.02%
2021/03/03	4.1	113.39	0.1	116.00	115.00	4	5,424	0.07%
2021/03/02	6.1	115.76	1	116.00	115.50	5.1	5,381	0.09%
2021/02/26	3.1	115.36	5	115.20	116.50	-1.9	5,440	-0.03%
2021/02/25	19.2	115.85	13	115.81	115.50	6.2	5,503	0.11%
2021/02/24	10.1	118.30	10.3	116.53	117.00	-0.2	5,618	0.00%
2021/02/23	5.1	117.83	10	118.45	119.00	-4.9	5,604	-0.09%
2021/02/22	6.4	122.02	0	0.00	120.50	6.4	5,616	0.11%
2021/02/19	5.1	120.15	6	122.00	122.00	-0.9	5,704	-0.02%
2021/02/18	28.1	117.07	4	117.13	119.50	24.1	5,716	0.42%
2021/02/17	43.2	118.20	8	118.38	118.50	35.2	5,699	0.62%
2021/02/05	12.1	121.25	0	0.00	121.00	12.1	5,671	0.21%
2021/02/04	6	123.76	1	124.50	124.50	5	5,672	0.09%
2021/02/03	7	126.64	9	126.11	126.00	-2	5,729	-0.03%
2021/02/02	17.5	128.96	30	129.05	125.50	-12.5	5,873	-0.21%
2021/02/01	3	125.33	6	127.50	127.50	-3	5,802	-0.05%
2021/01/29	0	0.00	1	123.00	124.50	-1	5,839	-0.02%
2021/01/27	0	0.00	3	125.50	125.50	-3	6,137	-0.05%
2021/01/26	0	0.00	1	123.50	124.00	-1	6,329	-0.02%
2021/01/25	9	128.39	16	128.03	127.50	-7	6,517	-0.11%
2021/01/22	2.1	126.05	12	125.75	127.00	-9.9	6,545	-0.15%
2021/01/21	19.1	122.83	0	0.00	122.50	19.1	6,574	0.29%
2021/01/20	3.5	122.99	5	123.20	122.50	-1.5	6,663	-0.02%
2021/01/19	3.3	123.06	1	125.00	122.00	2.3	6,615	0.03%
2021/01/18	3	121.33	5.1	120.66	123.00	-2.1	6,655	-0.03%
2021/01/14	4.1	124.54	3	125.33	125.50	1.1	6,650	0.02%
2021/01/13	5	123.70	1	123.50	124.00	4	6,665	0.06%
2021/01/12	12	121.17	20	121.13	121.50	-8	6,712	-0.12%
2021/01/11	13.1	123.82	16.3	124.66	124.50	-3.2	6,724	-0.05%
2021/01/08	16.1	124.56	2.1	125.95	123.50	14	6,696	0.21%
2021/01/07	10.1	130.54	1	130.95	128.50	9.1	6,583	0.14%
2021/01/06	28.2	134.97	10.5	133.83	131.00	17.7	6,497	0.27%
2021/01/05	11	134.14	13.2	134.92	134.50	-2.2	6,302	-0.03%
2021/01/04	14.3	131.57	26.2	134.42	138.00	-11.9	6,198	-0.19%
2020/12/31	5.9	126.71	19	128.47	129.00	-13.1	5,903	-0.22%
2020/12/30	12.1	125.62	9	125.00	125.00	3.1	5,794	0.05%
2020/12/29	3	124.00	1	125.00	125.00	2	5,794	0.03%
2020/12/28	5	124.80	7	125.21	126.50	-2	5,784	-0.03%
2020/12/25	7	123.43	1	124.50	123.00	6	5,836	0.10%
2020/12/24	6	124.50	1.1	125.09	124.00	4.9	5,879	0.08%
2020/12/23	6.1	126.25	7	125.50	125.50	-1	5,929	-0.02%
2020/12/22	1.1	122.82	1	123.50	122.00	0.1	5,968	0.00%
2020/12/21	3	122.83	0	0.00	122.50	3	6,068	0.05%
2020/12/18	6.1	124.33	1	126.00	124.50	5.1	6,208	0.08%
2020/12/17	9	125.89	3	124.50	124.50	6	6,294	0.10%
2020/12/16	2.1	125.03	4	123.88	125.50	-1.9	6,325	-0.03%
2020/12/15	6	122.17	3	122.67	120.00	3	6,328	0.05%
2020/12/14	1	122.50	3	121.17	123.00	-2	6,318	-0.03%
2020/12/11	12.1	121.67	14	121.75	121.50	-1.9	6,331	-0.03%
2020/12/10	3.1	127.06	1.1	128.23	128.50	2	6,286	0.03%
2020/12/09	5.1	128.78	5.5	128.94	128.00	-0.4	6,300	-0.01%
2020/12/08	11.3	127.49	1.6	127.80	127.50	9.6	6,282	0.15%
2020/12/07	15.3	127.97	5.1	127.39	126.50	10.2	6,300	0.16%
2020/12/04	15.1	131.04	8	131.31	131.50	7.1	6,201	0.11%
2020/12/03	11.1	129.40	10.1	129.00	128.50	1	6,161	0.02%
2020/12/02	16.2	125.90	26	129.10	129.50	-9.8	6,071	-0.16%
2020/12/01	3.1	123.84	9	122.78	124.00	-5.9	5,958	-0.10%
2020/11/30	10.4	124.23	11.4	122.78	122.00	-1	5,956	-0.02%
2020/11/27	5.1	121.11	26	121.40	121.50	-20.9	5,926	-0.35%
2020/11/26	5.1	116.83	5	118.00	118.50	0.1	5,973	0.00%
2020/11/25	22	118.14	8	116.31	115.00	14	5,985	0.23%
2020/11/24	9	120.28	7	118.50	118.50	2	5,963	0.03%
2020/11/23	13.6	121.02	16	121.44	121.00	-2.4	5,936	-0.04%
2020/11/20	4	117.50	7	116.64	118.00	-3	5,872	-0.05%
2020/11/19	7	116.93	4	117.50	118.00	3	5,907	0.05%
2020/11/18	11	118.59	11	118.59	116.50	0	5,959	0.00%
2020/11/17	8	117.13	9	116.50	115.50	-1	5,992	-0.02%
2020/11/16	4	116.50	7	116.86	116.50	-3	6,150	-0.05%
2020/11/13	9	113.72	7	114.36	115.00	2	6,150	0.03%
2020/11/12	7.5	114.00	13	114.31	113.00	-5.5	6,165	-0.09%
2020/11/11	5.3	113.66	18	113.64	113.50	-12.7	6,200	-0.20%
2020/11/10	17.2	111.12	17.1	111.27	111.50	0.1	6,229	0.00%
2020/11/09	12	108.88	12	109.38	108.50	0	6,155	0.00%
2020/11/06	4	108.50	7	109.43	109.00	-3	6,121	-0.05%
2020/11/05	39	109.12	44.3	109.23	109.50	-5.3	6,125	-0.09%
2020/11/04	21.2	104.48	26	106.08	107.00	-4.9	6,024	-0.08%
2020/11/03	39	103.63	37	103.50	102.50	2	6,051	0.03%
2020/11/02	37.2	100.23	38	101.06	103.00	-0.9	6,219	-0.01%
2020/10/30	14	95.76	9	95.38	94.00	5	6,125	0.08%
2020/10/29	17	97.85	7	97.69	98.20	10	6,200	0.16%
2020/10/28	10	104.55	19	103.84	102.00	-9	6,242	-0.14%
2020/10/27	4	101.13	2	103.00	103.50	2	6,455	0.03%
2020/10/26	7	104.43	1.4	102.93	102.50	5.6	6,551	0.09%
2020/10/23	7	105.86	3	106.00	106.00	4	6,653	0.06%
2020/10/22	2	103.25	5	103.10	104.00	-3	6,884	-0.04%
2020/10/21	7	104.71	9	105.00	104.00	-2	7,232	-0.03%
2020/10/20	8	103.38	4	104.13	104.00	4	7,524	0.05%
2020/10/19	3	104.00	6	104.00	105.00	-3	7,543	-0.04%
2020/10/16	0	0.00	1	100.50	100.00	-1	7,669	-0.01%
2020/10/15	10	100.40	2	100.75	101.00	8	7,813	0.10%
2020/10/14	2	103.00	5	102.90	102.00	-3	8,008	-0.04%
2020/10/13	2	102.50	0	0.00	102.00	2	8,209	0.02%
2020/10/12	2	105.25	1	103.00	102.50	1	8,285	0.01%
2020/10/08	1	104.00	1	104.00	103.00	0	8,359	0.00%
2020/10/07	1	102.50	1	103.00	103.50	0	8,523	0.00%
2020/10/06	3	104.83	1	105.00	105.00	2	8,631	0.02%
2020/10/05	1	104.00	1	103.50	104.50	0	8,730	0.00%
2020/09/30	1	101.50	4	102.75	104.00	-3	8,985	-0.03%
2020/09/29	3	101.17	0	0.00	100.00	3	9,062	0.03%
2020/09/28	3	103.17	13	103.35	104.00	-10	9,246	-0.11%
2020/09/25	6	103.08	7	101.44	101.00	-1	9,398	-0.01%
2020/09/24	8	105.25	26	105.98	104.50	-18	9,360	-0.19%
2020/09/23	11	110.91	9	110.39	110.50	2	9,338	0.02%
2020/09/22	18	114.78	8	114.19	113.50	10	9,371	0.11%
2020/09/21	6	119.75	0	0.00	119.00	6	9,553	0.06%
2020/09/18	1	123.00	4	123.13	124.00	-3	9,579	-0.03%
2020/09/17	3	121.33	1	121.00	121.00	2	9,684	0.02%
2020/09/16	2	120.75	19	123.92	120.00	-17	9,909	-0.17%
2020/09/15	40.2	124.79	11	124.68	122.00	29.2	10,093	0.29%
2020/09/14	5	122.40	15	123.00	123.50	-10	10,728	-0.09%
2020/09/11	3	118.17	2	119.25	119.50	1	11,096	0.01%
2020/09/10	3	120.67	2	121.75	119.00	1	11,142	0.01%
2020/09/09	1.1	117.13	3	118.33	119.50	-1.9	11,181	-0.02%
2020/09/08	8	119.50	9	121.17	118.00	-1	11,265	-0.01%
2020/09/07	16.1	121.92	7	121.50	119.50	9.1	11,292	0.08%
2020/09/04	9.1	122.34	7	123.00	123.50	2.1	11,363	0.02%
2020/09/03	8	122.06	10	121.25	120.50	-2	11,330	-0.02%
2020/09/02	11	120.00	18	119.67	119.50	-7	11,524	-0.06%
2020/09/01	9	115.44	10	118.30	119.50	-1	11,532	-0.01%
2020/08/31	5	118.10	3	119.00	119.00	2	11,530	0.02%
2020/08/28	6	119.42	2	119.25	119.50	4	11,875	0.03%
2020/08/27	7	121.50	3	122.00	120.00	4	11,921	0.03%
2020/08/26	18	121.08	9	121.00	121.00	9	12,008	0.07%
2020/08/25	4.1	124.99	7	125.14	124.50	-2.9	12,059	-0.02%
2020/08/24	7	121.71	8	121.13	122.50	-1	12,159	-0.01%
2020/08/21	20	119.15	20	119.78	119.00	0	12,257	0.00%
2020/08/20	26	120.75	10	122.75	119.00	16	12,317	0.13%
2020/08/19	5.1	134.93	15	132.73	132.00	-9.9	12,401	-0.08%
2020/08/18	2	136.75	3	136.33	135.00	-1	12,520	-0.01%
2020/08/17	9.1	136.76	9	136.67	136.50	0.1	12,700	0.00%
2020/08/14	6	134.75	7	134.93	135.50	-1	12,986	-0.01%
2020/08/13	19.1	135.24	14	132.82	130.50	5.1	13,286	0.04%
2020/08/12	3	130.83	5	131.40	131.50	-2	13,554	-0.01%
2020/08/11	7	131.29	5	131.90	130.50	2	13,753	0.01%
2020/08/10	33	133.03	7	133.00	132.50	26	14,005	0.19%
2020/08/07	18	139.11	8	138.56	138.00	10	14,014	0.07%
2020/08/06	3	141.17	32	141.77	141.00	-29	14,069	-0.21%
2020/08/05	15	132.27	3	132.83	132.00	12	13,832	0.09%
2020/08/04	17	133.32	15	132.07	135.50	2	13,875	0.01%
2020/08/03	12.1	129.75	4	130.25	129.00	8.1	14,105	0.06%
2020/07/31	27.1	130.05	25	128.94	134.50	2.1	14,435	0.01%
2020/07/30	11	123.95	8	124.81	124.50	3	14,296	0.02%
2020/07/29	6	124.67	8	125.69	124.00	-2	14,243	-0.01%
2020/07/28	29.1	129.36	23	128.65	127.50	6.1	14,123	0.04%
2020/07/27	34.1	133.09	48	128.99	126.50	-13.9	13,939	-0.10%
2020/07/24	72.1	140.60	25	137.48	134.50	47.1	13,648	0.35%
2020/07/23	13.1	148.04	39	146.83	148.50	-25.9	13,462	-0.19%
2020/07/22	18.1	149.56	22	148.36	146.50	-3.9	13,540	-0.03%
2020/07/21	31	146.40	19	145.26	145.00	12	13,434	0.09%
2020/07/20	21	141.88	21	144.98	147.00	0	13,443	0.00%
2020/07/17	22	142.41	23	142.37	140.50	-1	13,369	-0.01%
2020/07/16	15.1	138.74	12	137.13	135.50	3.1	13,413	0.02%
2020/07/15	33.1	145.80	20	141.23	138.50	13.1	13,521	0.10%
2020/07/14	33	146.95	17	145.85	143.00	16	13,658	0.12%
2020/07/13	12.1	142.38	17.1	144.52	142.50	-5	13,714	-0.04%
2020/07/10	29	138.57	63	139.38	139.00	-34	13,873	-0.25%
2020/07/09	42.1	141.97	40	143.96	144.00	2.1	14,044	0.01%
2020/07/08	37	137.73	58.2	139.34	138.50	-21.2	14,086	-0.15%
2020/07/07	58.2	138.04	36	136.74	135.50	22.2	14,123	0.16%
2020/07/06	30.1	132.82	40	134.50	141.50	-9.9	14,040	-0.07%
2020/07/03	23.1	129.37	22	129.75	129.50	1.1	14,054	0.01%
2020/07/02	48	128.24	5	128.30	129.00	43	14,219	0.30%
2020/07/01	26	130.85	28	130.73	129.50	-2	14,228	-0.01%
2020/06/30	20	129.50	52	130.74	130.00	-32	14,122	-0.23%
2020/06/29	30	126.33	2	125.00	125.00	28	13,947	0.20%
2020/06/24	10	130.95	6	129.92	130.00	4	13,953	0.03%
2020/06/23	21.1	128.47	42	129.52	131.50	-20.9	14,096	-0.15%
2020/06/22	22	126.66	16	127.13	126.00	6	14,008	0.04%
2020/06/19	57	128.96	85	128.21	124.50	-28	13,904	-0.20%
2020/06/18	35	120.93	69.4	122.12	125.50	-34.4	13,283	-0.26%
2020/06/17	12	114.96	2	114.75	114.50	10	12,929	0.08%
2020/06/16	10	115.00	14	116.21	115.00	-4	13,007	-0.03%
2020/06/15	31	117.11	41	114.55	113.50	-10	12,999	-0.08%
2020/06/12	30	114.22	24	113.96	117.00	6	12,974	0.05%
2020/06/11	23	119.41	27	118.96	116.50	-4	12,975	-0.03%
2020/06/10	27	119.35	35	119.30	117.50	-8	12,897	-0.06%
2020/06/09	61	122.21	52	121.86	119.00	9	12,922	0.07%
2020/06/08	14	120.21	22	120.68	119.00	-8	12,756	-0.06%
2020/06/05	43	120.05	28	120.13	120.00	15	12,754	0.12%
2020/06/04	63	120.47	65	118.98	120.00	-2	12,691	-0.02%
2020/06/03	29	114.43	27	114.85	114.00	2	12,381	0.02%
2020/06/02	57	114.40	56	115.05	112.50	1	12,366	0.01%
2020/06/01	55	115.23	48	113.52	113.00	7	12,409	0.06%
2020/05/29	60	112.05	54	113.04	114.50	6	12,404	0.05%
2020/05/28	34	116.03	25	115.74	114.00	9	12,423	0.07%
2020/05/27	59	120.83	35	119.53	116.50	24	12,381	0.19%
2020/05/26	37.1	120.28	35	121.70	123.50	2.1	12,251	0.02%
2020/05/25	27	119.30	27	118.89	119.00	0	12,106	0.00%
2020/05/22	22	121.52	24.2	123.15	116.50	-2.2	11,952	-0.02%
2020/05/21	45	122.32	41	122.83	124.00	4	11,722	0.03%
2020/05/20	37	114.07	74	113.72	117.00	-37	11,378	-0.33%
2020/05/19	20	108.45	55	109.41	110.00	-35	11,042	-0.32%
2020/05/18	47	104.38	36	103.76	103.00	11	10,809	0.10%
2020/05/15	19	100.22	33	102.12	105.00	-14	10,827	-0.13%
2020/05/14	31	98.15	28	97.86	96.50	3	10,511	0.03%
2020/05/13	50	99.12	20	99.86	98.40	30	10,449	0.29%
2020/05/12	17.1	101.54	9	102.22	104.00	8.1	10,347	0.08%
2020/05/11	37	103.11	24	101.92	101.00	13	10,300	0.13%
2020/05/08	28	102.49	49	101.92	100.50	-21	10,162	-0.21%
2020/05/07	54	97.96	125.4	98.72	101.50	-71.4	9,789	-0.73%	大賣/
2020/05/06	64	91.35	35.2	91.61	92.70	28.9	9,386	0.31%
2020/05/05	6	89.55	6	90.05	88.60	0	9,305	0.00%
2020/05/04	6	87.85	6	88.28	89.00	0	9,311	0.00%
2020/04/30	20	90.30	16	90.34	90.50	4	9,313	0.04%
2020/04/29	9	90.59	17	90.59	90.30	-8	9,302	-0.09%
2020/04/28	36.1	90.86	18	90.19	90.00	18.1	9,320	0.19%
2020/04/27	31	89.95	52	90.37	92.00	-21	9,225	-0.23%
2020/04/24	21	88.34	33	88.26	88.00	-12	9,086	-0.13%
2020/04/23	45	87.88	24	87.99	87.70	21	9,035	0.23%
2020/04/22	25	88.01	24	86.95	88.70	1	8,902	0.01%
2020/04/21	42	90.49	38	90.20	89.20	4	8,804	0.05%
2020/04/20	39.5	89.86	32	89.80	90.20	7.5	8,661	0.09%
2020/04/17	53	89.42	38	88.98	87.30	15	8,547	0.18%
2020/04/16	36	87.96	34	87.79	86.50	2	8,339	0.02%
2020/04/15	55	88.20	66	88.04	84.50	-11	8,184	-0.13%
2020/04/14	19	81.42	51	83.17	86.00	-32	7,972	-0.40%
2020/04/13	69	79.29	45	78.61	78.20	24	7,791	0.31%
2020/04/10	29	76.90	15.3	77.31	76.00	13.8	7,578	0.18%
2020/04/09	27	77.12	18	77.71	76.00	9	7,619	0.12%
2020/04/08	36	78.24	30	78.31	77.70	6	7,540	0.08%
2020/04/07	45	77.27	33.5	78.37	78.70	11.5	7,374	0.16%
2020/04/06	7.6	72.33	9	71.99	73.90	-1.5	7,322	-0.02%
2020/04/01	9	69.86	8	70.04	71.00	1	7,290	0.01%
2020/03/31	8	70.19	6	71.32	69.10	2	7,274	0.03%
2020/03/30	6	69.00	6	68.42	69.50	0	7,220	0.00%
2020/03/27	34	72.26	29	72.36	69.20	5	7,209	0.07%
2020/03/26	17	69.32	13	68.19	71.00	4	7,219	0.06%
2020/03/25	11	67.82	17	69.05	69.50	-6	7,200	-0.08%
2020/03/24	14	61.62	26	62.68	63.20	-12	7,195	-0.17%
2020/03/23	8	56.56	23	54.97	57.50	-15	7,182	-0.21%
2020/03/20	16	58.31	8	58.55	57.30	8	7,242	0.11%
2020/03/19	8.3	55.88	5	58.60	55.30	3.3	7,162	0.05%
2020/03/18	6	65.23	9	65.09	61.40	-3	7,198	-0.04%
2020/03/17	12	67.23	12.3	66.09	64.80	-0.3	7,168	0.00%
2020/03/16	10	75.24	2	74.05	69.80	8	7,172	0.11%
2020/03/13	7	73.14	2	74.65	75.80	5	7,254	0.07%
2020/03/12	17	82.66	13	85.38	81.10	4	7,460	0.05%
2020/03/11	14	92.02	30	90.46	90.00	-16	7,486	-0.21%
2020/03/10	8.1	87.06	8	88.19	89.00	0.1	7,626	0.00%
2020/03/09	20	89.71	1	89.20	87.30	19	7,609	0.25%
2020/03/06	7	92.80	5	92.88	92.30	2	7,687	0.03%
2020/03/05	8	94.19	4	94.08	92.10	4	7,712	0.05%
2020/03/04	17	93.94	3	94.07	93.10	14	7,659	0.18%
2020/03/03	10	96.51	16.1	94.65	97.00	-6.1	7,837	-0.08%
2020/03/02	8	89.99	6	90.17	88.80	2	7,769	0.03%
2020/02/27	12	94.73	7.3	95.86	93.30	4.7	7,822	0.06%
2020/02/26	15	99.14	0	0.00	96.50	15	8,113	0.18%
2020/02/25	2	105.50	1	105.00	104.00	1	8,522	0.01%
2020/02/24	2	104.00	0	0.00	104.00	2	8,910	0.02%
2020/02/21	3	106.00	12	107.71	105.50	-9	9,085	-0.10%
2020/02/20	4	110.13	0	0.00	108.00	4	9,142	0.04%
2020/02/19	14	110.39	28.5	109.22	110.50	-14.5	9,216	-0.16%
2020/02/18	21	108.69	58	109.91	109.00	-37	9,281	-0.40%
2020/02/17	2.2	100.64	22	101.82	103.00	-19.8	9,100	-0.22%
2020/02/14	28	102.39	19	102.26	101.50	9	9,128	0.10%
2020/02/13	15.5	100.87	30	100.88	102.00	-14.5	9,198	-0.16%
2020/02/12	17	99.08	10	99.23	100.00	7	9,111	0.08%
2020/02/11	0	0.00	12	97.28	97.60	-12	9,096	-0.13%
2020/02/10	18	93.91	6	94.58	95.50	12	9,235	0.13%
2020/02/07	10	96.48	8	96.40	96.00	2	9,349	0.02%
2020/02/06	11	97.29	1	97.40	97.10	10	9,485	0.11%
2020/02/05	29	98.70	12	99.33	99.00	17	9,511	0.18%
2020/02/04	8	99.19	3	99.50	100.00	5	9,683	0.05%
2020/02/03	15	94.94	16	94.08	97.20	-1	9,800	-0.01%
2020/01/31	13	100.24	10	99.88	99.80	3	10,004	0.03%
2020/01/30	5	103.70	4	104.13	103.50	1	10,358	0.01%
2020/01/20	5	115.30	7	114.86	114.50	-2	10,612	-0.02%
2020/01/17	4	114.75	5	114.00	113.00	-1	11,359	-0.01%
2020/01/16	6	114.50	2	114.00	113.50	4	12,015	0.03%
2020/01/15	3.1	118.15	2	118.25	116.00	1.1	12,587	0.01%
2020/01/14	13	119.96	15	118.37	118.00	-2	12,688	-0.02%
2020/01/13	4	115.75	12	115.83	116.50	-8	12,599	-0.06%
2020/01/10	4	112.13	4	112.88	112.00	0	12,586	0.00%
2020/01/09	2	111.75	6	112.83	112.50	-4	12,537	-0.03%
2020/01/08	22	112.07	3	110.33	109.00	19	12,484	0.15%
2020/01/07	5.1	115.18	10	115.10	113.50	-4.9	12,440	-0.04%
2020/01/06	28.1	122.75	33	122.45	121.00	-4.9	12,421	-0.04%
2020/01/03	41	122.44	38	123.42	121.00	3	12,397	0.02%
2020/01/02	9.1	116.62	18	117.67	118.00	-8.9	12,227	-0.07%
2019/12/31	1.1	116.05	3	116.50	117.00	-1.9	12,227	-0.02%
2019/12/30	19	115.97	17	115.88	115.50	2	12,238	0.02%
2019/12/27	2	111.00	5	111.20	111.50	-3	12,064	-0.02%
2019/12/26	4	108.75	4	109.11	108.50	0	12,027	0.00%
2019/12/25	5	107.50	7	107.79	108.00	-2	12,041	-0.02%
2019/12/24	14	109.14	7	108.50	109.00	7	12,099	0.06%
2019/12/23	20.1	107.18	14	107.04	107.50	6.1	12,070	0.05%
2019/12/20	17	114.06	17	116.21	113.00	0	11,808	0.00%
2019/12/19	5	115.10	11.5	116.57	117.50	-6.5	11,763	-0.06%
2019/12/18	12.1	115.31	7	113.93	112.50	5.1	11,718	0.04%
2019/12/17	24	115.63	18	116.58	117.50	6	11,857	0.05%
2019/12/16	3	113.33	14	113.21	113.50	-11	11,872	-0.09%
2019/12/13	53	110.25	22	111.05	111.00	31	12,080	0.26%
2019/12/12	5	109.50	2	110.25	108.50	3	12,109	0.02%
2019/12/11	5	110.40	3	110.33	111.00	2	12,067	0.02%
2019/12/10	16	111.25	17	110.82	112.50	-1	11,987	-0.01%
2019/12/09	32	115.13	25	111.64	108.00	7	11,842	0.06%
2019/12/06	4	114.25	11	113.86	116.00	-7	11,650	-0.06%
2019/12/05	15	114.13	15	114.07	113.00	0	11,643	0.00%
2019/12/04	8	110.50	11	110.59	112.00	-3	11,571	-0.03%
2019/12/03	10	111.40	12	112.29	110.50	-2	11,796	-0.02%
2019/12/02	11	111.09	5	107.20	109.00	6	11,729	0.05%
2019/11/29	29	112.64	20	112.10	111.00	9	11,693	0.08%
2019/11/28	35	114.87	24	116.00	112.00	11	11,640	0.09%
2019/11/27	8	114.06	7	114.14	113.00	1	11,496	0.01%
2019/11/26	49	111.93	60	112.62	114.50	-11	11,571	-0.10%
2019/11/25	57.5	112.70	50.2	113.11	112.50	7.4	11,565	0.06%
2019/11/22	55	105.72	102	106.25	110.00	-47	11,392	-0.41%	大賣/
2019/11/21	23	99.30	44.1	100.22	103.50	-21.1	11,252	-0.19%
2019/11/20	31	94.72	25	97.42	94.30	6	11,440	0.05%
2019/11/19	50	96.24	5	97.08	97.70	45	11,547	0.39%
2019/11/18	11	95.45	17	95.84	97.20	-6	11,499	-0.05%
2019/11/15	16	95.72	10	95.18	93.40	6	11,470	0.05%
2019/11/14	3	94.90	2	95.25	96.00	1	11,598	0.01%
2019/11/13	17	93.69	18	93.82	94.50	-1	11,591	-0.01%
2019/11/12	14	94.66	10	93.87	93.00	4	11,834	0.03%
2019/11/11	4	92.90	7	93.60	93.10	-3	12,086	-0.02%
2019/11/08	22	95.45	16	95.16	94.80	6	12,185	0.05%
2019/11/07	18	94.99	13	95.23	94.00	5	12,217	0.04%
2019/11/06	11	98.26	27.3	97.94	98.50	-16.3	12,136	-0.13%
2019/11/05	34	98.55	13	99.82	97.50	21	12,079	0.17%
2019/11/04	11	100.09	17.1	100.99	101.50	-6.1	11,944	-0.05%
2019/11/01	48	100.56	40.3	99.58	99.10	7.7	11,866	0.06%
2019/10/31	7	99.90	27	98.73	99.50	-20	11,760	-0.17%
2019/10/30	100	99.23	88	98.61	100.50	12	11,680	0.10%
2019/10/29	28	99.63	31	99.20	97.00	-3	11,515	-0.03%
2019/10/28	20	95.91	33.1	95.99	96.10	-13.1	11,397	-0.12%
2019/10/25	47.6	93.16	57.1	93.72	96.80	-9.5	11,426	-0.08%
2019/10/24	9	84.69	46.1	85.76	89.10	-37.1	10,783	-0.34%
2019/10/23	51	80.30	95.2	81.37	81.00	-44.2	10,243	-0.43%
2019/10/22	14	76.37	56	76.41	76.80	-42	9,768	-0.43%
2019/10/21	7	74.41	14	74.71	74.70	-7	10,005	-0.07%
2019/10/18	21	74.70	14	74.56	73.80	7	10,075	0.07%
2019/10/17	4	73.60	7	73.21	73.60	-3	10,138	-0.03%
2019/10/16	4	73.73	4	73.75	73.50	0	10,220	0.00%
2019/10/15	6	73.62	6	74.23	73.50	0	10,406	0.00%
2019/10/14	14	73.41	11	74.03	74.00	3	10,542	0.03%
2019/10/09	14	72.34	13	71.87	72.10	1	10,655	0.01%
2019/10/08	10	72.34	7	72.64	72.00	3	10,693	0.03%
2019/10/07	17	73.41	2	74.40	73.80	15	10,919	0.14%
2019/10/04	36	73.65	19	74.71	73.30	17	11,180	0.15%
2019/10/03	9	74.10	7	74.60	74.70	2	11,371	0.02%
2019/10/02	6	74.48	2	75.10	75.20	4	11,752	0.03%
2019/10/01	14	75.25	15	74.82	75.30	-1	11,784	-0.01%
2019/09/27	21	74.17	22	74.22	73.50	-1	11,768	-0.01%
2019/09/26	6	76.90	2	76.10	75.80	4	11,685	0.03%
2019/09/25	11	77.40	4	77.05	77.10	7	11,670	0.06%
2019/09/24	39	78.85	4	78.88	77.30	35	11,763	0.30%
2019/09/23	8	78.38	2	78.35	79.30	6	11,736	0.05%
2019/09/20	16	80.59	54	79.06	78.20	-38	11,931	-0.32%
2019/09/19	14	78.51	37	78.79	78.90	-23	11,853	-0.19%
2019/09/18	31.1	78.08	35.1	78.19	78.00	-4	11,741	-0.03%
2019/09/17	33	76.56	16	76.64	76.40	17	11,504	0.15%
2019/09/16	14	75.45	1	76.00	74.60	13	11,458	0.11%
2019/09/12	1	75.00	1	75.40	75.00	0	11,634	0.00%
2019/09/11	3	74.87	1	75.00	74.60	2	11,843	0.02%
2019/09/10	3	75.03	4.9	74.99	74.30	-1.9	11,880	-0.02%
2019/09/09	5	74.30	5	74.90	75.30	0	11,967	0.00%
2019/09/06	32	75.76	32	75.53	74.70	0	11,904	0.00%
2019/09/05	75	78.05	35	78.02	77.00	40	11,765	0.34%
2019/09/04	14	75.66	18	75.28	75.30	-4	11,511	-0.03%
2019/09/03	13	74.81	9	74.67	74.60	4	11,496	0.03%
2019/09/02	21	74.21	6	74.65	75.30	15	11,516	0.13%
2019/08/30	17	75.37	45	76.05	74.40	-28	11,497	-0.24%
2019/08/29	22	76.47	24	77.04	75.60	-2	11,357	-0.02%
2019/08/28	39	78.97	10	79.00	77.50	29	11,208	0.26%
2019/08/27	19	81.67	61	81.05	80.60	-42	11,077	-0.38%
2019/08/26	78.1	83.06	43	82.17	80.60	35.1	10,906	0.32%
2019/08/23	26	83.07	41.6	84.48	86.50	-15.6	10,601	-0.15%
2019/08/22	30	79.10	40	79.78	78.70	-10	10,158	-0.10%
2019/08/21	41	76.37	16	76.37	76.40	25	9,990	0.25%
2019/08/20	23.2	77.07	8	76.60	76.00	15.2	10,071	0.15%
2019/08/19	98	76.51	57	76.49	76.40	41	10,024	0.41%
2019/08/16	10	74.11	13	74.33	73.50	-3	9,770	-0.03%
2019/08/15	39	76.06	26	75.71	74.00	13	9,800	0.13%
2019/08/14	38	76.31	67	74.65	78.50	-29	9,599	-0.30%
2019/08/13	8	73.16	7	72.29	71.40	1	9,326	0.01%
2019/08/12	18	73.65	16	74.49	75.30	2	9,348	0.02%
2019/08/08	8	72.65	11	72.81	73.00	-3	9,393	-0.03%
2019/08/07	8.1	73.88	4	73.25	72.30	4.1	9,437	0.04%
2019/08/06	25.2	73.64	26	72.83	74.70	-0.9	9,503	-0.01%
2019/08/05	9	73.72	11	74.02	73.60	-2	9,496	-0.02%
2019/08/02	11	74.98	28	75.05	74.20	-17	9,522	-0.18%
2019/08/01	32	78.22	34	77.80	78.30	-2	9,504	-0.02%
2019/07/31	18	76.89	8	76.61	77.10	10	9,491	0.11%
2019/07/30	34.1	79.27	54	77.63	77.00	-19.9	9,502	-0.21%
2019/07/29	28	78.29	16	79.11	79.70	12	9,275	0.13%
2019/07/26	23	74.84	31	74.57	74.70	-8	9,056	-0.09%
2019/07/25	16	73.64	24	73.69	73.50	-8	9,211	-0.09%
2019/07/24	8	71.80	25	71.31	72.30	-17	9,140	-0.19%
2019/07/23	53	75.10	74	72.72	71.40	-21	9,094	-0.23%
2019/07/22	35	72.19	12	72.13	71.90	23	8,839	0.26%
2019/07/19	13	72.06	17	71.75	72.50	-4	8,902	-0.04%
2019/07/18	22	70.82	27	70.83	70.40	-5	8,974	-0.06%
2019/07/17	13	70.90	11	71.89	70.90	2	9,181	0.02%
2019/07/16	13	72.46	11.1	72.55	73.00	1.9	9,229	0.02%
2019/07/15	34	72.01	14	71.85	72.00	20	9,369	0.21%
2019/07/12	6	70.43	15	69.95	69.70	-9	9,476	-0.09%
2019/07/11	14	70.96	14	71.77	72.30	0	9,513	0.00%
2019/07/10	33	69.78	27	70.35	70.00	6	9,485	0.06%
2019/07/09	15	66.96	21.8	67.27	67.30	-6.8	9,313	-0.07%
2019/07/08	31	63.63	39	64.71	64.60	-8	9,122	-0.09%
2019/07/05	8	59.49	8	60.11	60.30	0	9,034	0.00%
2019/07/04	1	58.90	0	0.00	59.00	1	9,140	0.01%
2019/07/03	3	58.80	10	59.16	58.80	-7	9,129	-0.08%
2019/07/02	3	59.40	2	59.75	59.20	1	9,223	0.01%
2019/07/01	5	59.58	2	59.70	59.70	3	9,365	0.03%
2019/06/28	2	58.50	3	58.17	58.30	-1	9,345	-0.01%
2019/06/27	21	58.60	18	58.22	58.00	3	9,301	0.03%
2019/06/26	12	56.68	30	55.95	57.20	-18	9,081	-0.20%
2019/06/25	3	55.17	0	0.00	54.90	3	8,951	0.03%
2019/06/24	3	55.47	10	55.70	56.30	-7	8,955	-0.08%
2019/06/21	1	56.40	34	56.22	55.70	-33	8,942	-0.37%
2019/06/20	2	55.90	17	56.21	56.80	-15	8,911	-0.17%
2019/06/19	25	52.36	24	52.28	53.80	1	8,762	0.01%
2019/06/18	9	49.62	7.2	49.50	49.30	1.8	8,615	0.02%
2019/06/17	17	50.04	26.3	49.68	49.65	-9.3	8,725	-0.11%
2019/06/14	4	52.68	8	51.96	51.60	-4	8,769	-0.05%
2019/06/13	1	53.40	6	53.48	53.10	-5	8,808	-0.06%
2019/06/12	10	53.57	5	53.48	53.40	5	8,970	0.06%
2019/06/11	9	54.04	6	53.83	53.60	3	9,015	0.03%
2019/06/10	18	53.97	14	53.30	53.90	4	9,036	0.04%
2019/06/06	5	52.02	6	51.75	52.30	-1	9,038	-0.01%
2019/06/05	7	52.51	18	52.32	51.80	-11	9,100	-0.12%
2019/06/04	7	52.27	1	52.70	51.70	6	9,118	0.07%
2019/06/03	7	52.00	8	52.50	52.90	-1	9,219	-0.01%
2019/05/31	2	53.90	1	53.10	52.80	1	9,367	0.01%
2019/05/30	3	52.23	3	52.77	53.40	0	9,524	0.00%
2019/05/29	9	53.03	13	51.91	51.60	-4	9,880	-0.04%
2019/05/28	1	54.20	5	54.96	54.70	-4	9,896	-0.04%
2019/05/27	11	55.14	5	55.54	54.50	6	10,205	0.06%
2019/05/24	7.5	57.65	6	57.43	56.90	1.5	10,194	0.01%
2019/05/23	4	57.38	4	57.53	57.30	0	10,341	0.00%
2019/05/22	7	59.44	2	58.65	57.30	5	10,728	0.05%
2019/05/21	0	0.00	1	56.80	59.00	-1	10,746	-0.01%
2019/05/20	21	55.53	0	0.00	56.10	21	10,807	0.19%
2019/05/17	12	59.73	21	59.03	57.80	-9	10,813	-0.08%
2019/05/16	27	59.12	9	59.89	58.20	18	10,805	0.17%
2019/05/15	4	57.83	7	58.73	59.00	-3	10,961	-0.03%
2019/05/14	4	56.10	10	56.98	57.60	-6	11,067	-0.05%
2019/05/13	11	55.52	12	56.38	55.30	-1	11,229	-0.01%
2019/05/10	9	57.57	5	58.74	57.20	4	11,531	0.03%
2019/05/09	15	58.28	38	59.31	58.10	-23	11,897	-0.19%
2019/05/08	13	59.90	25	59.57	60.50	-12	12,040	-0.10%
2019/05/07	31	61.09	9.2	60.36	60.30	21.8	12,176	0.18%
2019/05/06	13	58.85	2	59.20	58.40	11	12,489	0.09%
2019/05/03	12	61.18	23	61.50	61.70	-11	13,191	-0.08%
2019/05/02	29	61.02	24	60.66	61.00	5	13,595	0.04%
2019/04/30	5	58.28	4	58.63	58.30	1	14,103	0.01%
2019/04/29	1	57.80	1	57.60	57.60	0	14,579	0.00%
2019/04/26	10	57.27	3	57.17	57.30	7	14,566	0.05%
2019/04/25	16	59.53	13	59.29	59.10	3	14,486	0.02%
2019/04/24	14	58.69	6	58.13	58.20	8	14,376	0.06%
2019/04/23	54	60.63	5	61.44	60.50	49	14,191	0.35%
2019/04/22	7	61.83	9	62.44	63.20	-2	13,925	-0.01%
2019/04/19	19	60.25	19	59.90	60.70	0	13,710	0.00%
2019/04/18	23	57.91	42	58.29	58.20	-19	13,489	-0.14%
2019/04/17	13	56.99	38	56.98	56.10	-25	13,274	-0.19%
2019/04/16	8	55.85	13	56.71	57.20	-5	13,224	-0.04%
2019/04/15	6	54.75	8.1	54.44	55.90	-2.1	13,015	-0.02%
2019/04/12	3	52.17	1	51.80	52.40	2	12,947	0.02%
2019/04/11	40	55.17	36	53.53	52.30	4	12,954	0.03%
2019/04/10	11	53.08	3.1	52.98	53.70	8	12,825	0.06%
2019/04/09	1	51.50	0	0.00	51.50	1	12,732	0.01%
2019/04/08	5	53.16	8	52.54	52.00	-3	12,803	-0.02%
2019/04/03	2	52.70	9	52.06	51.60	-7	12,808	-0.05%
2019/04/02	31	51.40	26	51.03	51.60	5	12,697	0.04%
2019/03/29	0	0.00	3.1	49.51	49.95	-3.1	12,660	-0.02%
2019/03/27	2	50.10	8	50.46	49.80	-6	13,191	-0.05%
2019/03/26	1	50.40	1	50.90	50.10	0	13,266	0.00%
2019/03/25	3	50.08	2	50.80	49.95	1	13,319	0.01%
2019/03/22	3	51.30	24	51.86	51.60	-21	13,402	-0.16%
2019/03/21	6	52.52	7	52.39	52.40	-1	13,469	-0.01%
2019/03/20	6	51.25	24	51.37	52.20	-18	13,595	-0.13%
2019/03/19	35	50.98	16	51.11	49.95	19	13,462	0.14%
2019/03/18	6	49.30	3	49.57	49.80	3	13,260	0.02%
2019/03/15	9	48.66	7	48.99	49.00	2	13,210	0.02%
2019/03/14	4	50.03	4	50.85	49.70	0	13,078	0.00%
2019/03/13	3	49.80	2	49.90	50.30	1	13,182	0.01%
2019/03/12	4	50.03	3	49.80	49.55	1	13,176	0.01%
2019/03/11	4	50.85	1	49.90	49.35	3	13,420	0.02%
2019/03/08	3	49.88	2	49.40	50.60	1	13,452	0.01%
2019/03/07	7	51.16	8	51.74	50.50	-1	13,434	-0.01%
2019/03/06	7	52.29	5	52.34	51.50	2	13,415	0.01%
2019/03/05	25	53.77	16	53.97	54.20	9	13,257	0.07%
2019/03/04	11	54.13	17	54.63	55.50	-6	13,312	-0.05%
2019/02/27	9	50.31	15	50.92	51.40	-6	12,885	-0.05%
2019/02/26	31	51.15	17	51.44	51.40	14	12,737	0.11%
2019/02/25	4	49.41	20	49.03	49.60	-16	12,345	-0.13%
2019/02/22	10	48.84	4	48.66	48.60	6	12,298	0.05%
2019/02/21	49	51.20	32	51.08	50.60	17	12,262	0.14%
2019/02/20	5	48.65	4	48.63	49.00	1	12,080	0.01%
2019/02/19	5	49.70	10	49.92	49.20	-5	12,027	-0.04%
2019/02/18	37	49.21	10	49.79	48.65	27	11,934	0.23%
2019/02/15	40	49.74	8	49.19	48.90	32	11,918	0.27%
2019/02/14	24	50.70	22	50.17	49.05	2	11,862	0.02%
2019/02/13	20	50.30	13	50.36	49.80	7	11,648	0.06%
2019/02/12	16	50.18	29	50.85	49.70	-13	11,521	-0.11%
2019/02/11	28	49.54	13	49.36	50.60	15	11,339	0.13%
2019/01/30	31	45.47	26	45.55	46.00	5	11,067	0.05%
2019/01/29	5	43.82	7	43.82	43.05	-2	10,767	-0.02%
2019/01/28	17	44.41	12	43.88	43.70	5	10,638	0.05%
2019/01/25	29	43.85	24	43.54	43.30	5	10,669	0.05%
2019/01/24	18	45.62	35	45.82	44.30	-17	10,534	-0.16%
2019/01/23	27	42.82	24	43.24	44.65	3	9,951	0.03%
2019/01/22	40	41.63	28	41.96	42.35	12	9,846	0.12%
2019/01/21	2	39.35	44	40.72	41.35	-42	9,429	-0.45%
2019/01/18	3	37.13	4	37.69	37.60	-1	9,279	-0.01%
2019/01/16	1	37.40	0	0.00	37.10	1	9,849	0.01%
2019/01/14	0	0.00	4	36.80	36.95	-4	10,678	-0.04%
2019/01/11	5	36.55	3	36.42	36.60	2	10,779	0.02%
2019/01/10	2	36.60	1	37.35	36.45	1	10,893	0.01%
2019/01/09	18	37.43	15	37.60	37.00	3	11,005	0.03%
2019/01/07	2	39.00	4	38.38	39.00	-2	11,267	-0.02%
2019/01/04	5	37.52	0	0.00	37.50	5	11,269	0.04%
2019/01/03	6	38.73	7	38.36	38.60	-1	11,357	-0.01%
2019/01/02	3	39.00	0	0.00	38.00	3	11,452	0.03%
2018/12/28	5	38.68	4	38.66	38.90	1	11,477	0.01%
2018/12/27	0	0.00	4	38.31	38.40	-4	11,562	-0.03%
2018/12/26	6	38.58	5	37.47	37.35	1	11,528	0.01%
2018/12/25	3	38.20	5	38.13	38.75	-2	11,555	-0.02%
2018/12/24	4	37.31	14	37.34	38.60	-10	11,840	-0.08%
2018/12/22	3	36.90	3	36.80	37.00	0	11,913	0.00%
2018/12/21	9	39.07	5	39.55	37.60	4	12,033	0.03%
2018/12/20	5	37.80	5	37.80	37.90	0	11,750	0.00%
2018/12/19	7	37.01	3	37.43	38.00	4	12,407	0.03%
2018/12/18	1	36.25	2	36.20	36.10	-1	12,602	-0.01%
2018/12/17	9	38.77	9	37.85	37.30	0	12,754	0.00%
2018/12/14	2	37.70	7	37.96	38.00	-5	12,727	-0.04%
2018/12/13	17	37.79	10	37.48	37.15	7	12,739	0.05%
2018/12/12	2	36.20	3	36.60	36.10	-1	12,723	-0.01%
2018/12/11	3	35.60	3	35.85	35.70	0	13,076	0.00%
2018/12/07	5	34.75	5	35.05	35.05	0	13,978	0.00%
2018/12/06	16	35.69	10	34.28	34.05	6	14,042	0.04%
2018/12/05	2	37.70	0	0.00	37.50	2	14,081	0.01%
2018/12/04	5	39.44	4	39.53	38.50	1	14,113	0.01%
2018/12/03	3	37.43	5	37.79	38.00	-2	13,929	-0.01%
2018/11/30	1	36.00	0	0.00	36.30	1	13,977	0.01%
2018/11/29	2	37.00	9	37.49	36.25	-7	14,135	-0.05%
2018/11/28	7	36.42	21	36.49	36.60	-14	14,249	-0.10%
2018/11/27	13	37.01	6	37.51	36.55	7	14,571	0.05%
2018/11/26	11	36.60	0	0.00	36.55	11	14,798	0.07%
2018/11/23	3	35.78	1	35.70	35.70	2	14,888	0.01%
2018/11/22	1	36.30	0	0.00	35.95	1	14,912	0.01%
2018/11/21	0	0.00	7	36.69	36.45	-7	14,938	-0.05%
2018/11/20	3	37.08	3	36.65	36.50	0	14,941	0.00%
2018/11/19	1	35.45	15	37.17	37.80	-14	14,780	-0.09%
2018/11/16	0	0.00	1	35.25	34.80	-1	14,501	-0.01%
2018/11/15	6	34.20	0	0.00	34.30	6	14,406	0.04%
2018/11/14	4	34.23	4	34.15	34.00	0	14,326	0.00%
2018/11/13	2	32.40	3	33.35	35.05	-1	14,212	-0.01%
2018/11/12	3	34.13	0	0.00	34.10	3	14,102	0.02%
2018/11/09	1	35.15	7	34.36	35.50	-6	14,002	-0.04%
2018/11/08	3	35.68	2	36.30	34.80	1	13,889	0.01%
2018/11/07	3	36.30	3	36.12	36.65	0	13,747	0.00%
2018/11/06	6	35.58	5	36.35	35.05	1	13,662	0.01%
2018/11/05	4.5	36.63	4	37.04	36.60	0.5	13,506	0.00%
2018/11/02	5	36.64	7	36.39	36.30	-2	13,376	-0.01%
2018/11/01	17	34.91	15	35.33	36.30	2	13,143	0.02%
2018/10/31	12	33.20	15	33.44	33.75	-3	12,878	-0.02%
2018/10/30	2	29.88	3	29.57	30.70	-1	12,651	-0.01%
2018/10/29	24	34.06	53	33.75	31.35	-29	12,228	-0.24%
2018/10/26	17	34.51	14	35.02	33.20	3	11,840	0.03%
2018/10/25	27	35.95	13	37.72	35.50	14	11,427	0.12%
2018/10/24	13	38.45	16	38.80	39.40	-3	11,058	-0.03%
2018/10/23	48	38.19	52	37.99	38.00	-4	10,736	-0.04%
2018/10/22	38	38.32	13	38.02	37.75	25	10,320	0.24%
2018/10/19	5	35.24	3	35.70	35.50	2	9,808	0.02%
2018/10/18	5	35.83	7	35.82	36.40	-2	9,661	-0.02%
2018/10/17	11	36.26	11	35.66	35.55	0	9,509	0.00%
2018/10/16	11	34.33	9	34.08	34.90	2	9,299	0.02%
2018/10/15	6	34.68	7	34.82	33.75	-1	9,145	-0.01%
2018/10/12	0	0.00	4.2	34.65	34.65	-4.2	8,841	-0.05%
2018/10/11	7	32.21	11	31.40	31.50	-4	8,767	-0.05%
2018/10/09	5	34.56	5	33.87	34.00	0	8,557	0.00%
2018/10/08	5	35.26	2	35.10	33.85	3	8,362	0.04%
2018/10/05	12	35.69	6	35.67	37.10	6	8,143	0.07%
2018/10/04	9	37.31	15.4	37.34	37.05	-6.4	7,948	-0.08%
2018/10/03	5	37.24	2	38.05	37.00	3	7,846	0.04%
2018/10/02	6	39.74	7	39.79	37.75	-1	7,676	-0.01%
2018/10/01	6	39.01	7	39.25	39.00	-1	7,309	-0.01%
2018/09/28	5	39.56	7	39.66	39.95	-2	7,163	-0.03%
2018/09/27	16	40.14	12	39.70	39.55	4	6,973	0.06%
2018/09/26	67	39.47	74	40.75	39.90	-7	6,725	-0.10%
2018/09/25	6	36.88	17.2	38.46	39.20	-11.2	5,973	-0.19%
2018/09/21	5	35.04	5	35.29	35.65	0	5,648	0.00%
2018/09/20	11	34.27	10	34.31	34.00	1	5,402	0.02%
2018/09/19	4	33.78	7	34.10	33.95	-3	5,267	-0.06%
2018/09/18	5	33.63	5	33.57	33.45	0	5,121	0.00%
2018/09/17	9	35.45	5	35.02	34.80	4	4,920	0.08%
2018/09/14	3	35.23	6.6	35.31	36.50	-3.6	4,534	-0.08%
2018/09/13	24	35.98	34	35.23	33.60	-10	4,113	-0.24%
2018/09/12	27	34.35	7	33.61	34.90	20	3,537	0.57%
2018/09/11	4	33.90	3	34.02	34.40	1	3,414	0.03%
2018/09/10	2	34.18	5	34.17	34.45	-3	3,180	-0.09%
2018/09/07	1	34.25	13	34.79	33.95	-12	3,074	-0.39%
2018/09/06	8	34.37	13	34.58	35.25	-5	2,918	-0.17%
2018/09/05	11	34.58	9	34.36	34.35	2	2,726	0.07%
2018/09/04	12	34.09	29	33.90	34.30	-17	2,514	-0.68%
2018/09/03	78	33.81	64	33.98	34.60	14	2,271	0.62%
2018/08/31	22	32.43	54	32.56	33.00	-32	1,890	-1.69%
2018/08/30	5	29.41	11	29.40	30.75	-6	1,418	-0.42%
2018/08/29	6	28.68	12	28.21	29.00	-6	1,292	-0.46%
2018/08/28	1	27.30	2	27.80	28.30	-1	1,363	-0.07%
2018/08/27	2	25.50	1	26.55	27.75	1	1,314	0.08%
2018/08/24	0	0.00	4	25.61	25.30	-4	1,233	-0.32%
2018/08/23	1	24.75	0	0.00	25.00	1	1,297	0.08%
2018/08/22	2	24.15	0	0.00	24.15	2	1,291	0.15%
2018/08/20	0	0.00	1	24.30	24.20	-1	1,289	-0.08%
2018/08/17	1	24.70	0	0.00	24.50	1	1,296	0.08%
2018/08/16	0	0.00	2	24.60	24.60	-2	1,313	-0.15%
2018/08/15	1	24.80	0	0.00	24.80	1	1,325	0.08%
2018/08/13	4	25.45	3	25.22	25.30	1	1,338	0.07%
2018/08/10	2	27.25	0	0.00	26.90	2	1,378	0.15%
2018/08/09	3	27.27	1	27.20	27.05	2	1,381	0.14%
2018/08/08	3	27.30	7	27.18	27.25	-4	1,380	-0.29%
2018/08/07	4	26.76	0	0.00	26.75	4	1,367	0.29%
2018/08/03	0	0.00	1	26.20	26.10	-1	1,321	-0.08%
2018/08/02	1	26.60	2	26.05	26.05	-1	1,314	-0.08%
2018/08/01	2	26.75	6	26.90	26.70	-4	1,307	-0.31%
2018/07/31	0	0.00	2	26.80	26.60	-2	1,302	-0.15%
2018/07/30	5	26.43	3	26.80	26.80	2	1,292	0.15%
2018/07/27	0	0.00	2	26.40	26.35	-2	1,254	-0.16%
2018/07/26	2	26.30	0	0.00	26.15	2	1,250	0.16%
2018/07/19	0	0.00	2	25.90	26.20	-2	1,234	-0.16%
2018/07/18	1	25.75	0	0.00	25.90	1	1,219	0.08%
2018/07/09	2	26.10	1	26.00	26.15	1	1,222	0.08%
2018/07/06	2	25.50	0	0.00	25.55	2	1,224	0.16%
2018/07/05	0	0.00	35	26.22	26.10	-35	1,220	-2.87%
2018/07/04	1	26.45	0	0.00	26.30	1	1,227	0.08%
2018/07/03	1	26.50	0	0.00	26.55	1	1,240	0.08%
2018/07/02	0	0.00	46	27.41	27.25	-46	1,230	-3.74%
2018/06/29	31	27.25	0	0.00	27.30	31	1,224	2.53%
2018/06/27	0	0.00	1	27.30	27.00	-1	1,211	-0.08%
2018/06/25	2	27.25	58	27.23	27.70	-56	1,192	-4.70%
2018/06/22	0	0.00	2	26.55	26.50	-2	1,166	-0.17%
2018/06/20	1	27.00	6	26.60	26.90	-5	1,158	-0.43%
2018/06/15	0	0.00	17	27.85	27.40	-17	1,154	-1.47%
2018/06/14	4	27.86	30	27.85	27.85	-26	1,127	-2.31%
2018/06/13	77	27.63	0	0.00	27.70	77	1,111	6.93%
2018/06/12	11	27.16	1	27.25	27.20	10	1,086	0.92%
2018/06/11	2	27.25	5	27.29	27.25	-3	1,078	-0.28%
2018/06/08	2	27.30	5	27.35	27.45	-3	1,066	-0.28%
2018/06/07	47	27.50	41	27.51	27.50	6	1,053	0.57%
2018/06/06	2	27.88	0	0.00	27.95	2	1,009	0.20%
2018/06/05	16	27.87	50	28.33	27.95	-34	979	-3.47%
2018/06/04	42	26.62	1	26.60	27.20	41	825	4.97%
2018/06/01	4	25.83	1	26.35	26.45	3	779	0.38%
2018/05/31	2	25.60	0	0.00	25.45	2	758	0.26%
2018/05/29	5	25.81	0	0.00	25.80	5	649	0.77%
2018/05/18	1	26.90	1	25.90	27.00	0	610	0.00%
2018/05/16	1	25.50	2	25.65	25.50	-1	545	-0.18%
2018/05/15	0	0.00	2	26.00	25.90	-2	552	-0.36%
2018/05/14	0	0.00	2	26.45	26.45	-2	586	-0.34%
2018/05/11	4	26.50	0	0.00	26.40	4	592	0.67%
2018/04/25	2	25.35	0	0.00	25.35	2	725	0.28%
2018/04/16	1	27.00	0	0.00	27.00	1	838	0.12%
2018/04/10	4	27.15	0	0.00	26.95	4	969	0.41%
2018/03/31	1	27.80	1	27.75	27.65	0	1,070	0.00%
2018/03/16	0	0.00	2	29.05	29.05	-2	1,457	-0.14%
2018/03/15	2	29.50	0	0.00	29.45	2	1,514	0.13%
2018/02/27	25	29.61	0	0.00	29.55	25	2,480	1.01%
2018/02/26	36	30.19	1	30.05	30.30	35	2,485	1.41%
2018/02/05	4	29.60	0	0.00	29.85	4	2,627	0.15%
2018/01/31	1	30.00	0	0.00	30.45	1	2,763	0.04%
2018/01/30	5	30.70	0	0.00	30.70	5	2,785	0.18%
2018/01/26	0	0.00	3	30.85	30.85	-3	2,804	-0.11%
2018/01/22	0	0.00	8	31.72	30.80	-8	2,935	-0.27%
2018/01/19	0	0.00	7	32.14	32.05	-7	2,905	-0.24%
2018/01/18	1	32.75	0	0.00	32.60	1	2,897	0.03%
2018/01/17	45	33.26	45	33.07	32.65	0	2,898	0.00%
2018/01/16	11	32.92	1	33.70	33.75	10	2,864	0.35%
2018/01/15	8	32.18	4	32.00	32.10	4	2,844	0.14%
2018/01/12	1	32.05	2	32.15	32.05	-1	2,862	-0.03%
2018/01/11	3	31.90	0	0.00	32.10	3	2,848	0.11%
2018/01/09	0	0.00	0.1	32.20	32.35	-0.1	2,833	0.00%
2018/01/08	0	0.00	15	33.00	32.00	-15	2,809	-0.53%
2018/01/05	3	34.50	8	34.33	34.40	-5	2,745	-0.18%
2018/01/04	6	34.30	2	34.50	34.50	4	2,728	0.15%
2018/01/03	1	34.95	0	0.00	34.35	1	2,710	0.04%
2018/01/02	14	34.58	6	34.60	34.40	8	2,685	0.30%