台半 (5425)-臺銀-臺南券商分點個股進出

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

台半

(5425)

可現股當沖

股價
61.8
漲跌
▲0.7
漲幅
+1.15%
成交量
517張
產業
上櫃半導體類股
1065人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/11/22	1	62.11	0	0.00	61.80	1	1,428	0.07%
2024/11/21	2	61.25	4	61.58	61.10	-2	1,453	-0.14%
2024/11/18	1	60.40	0	0.00	60.40	1	1,523	0.07%
2024/11/14	0	61.80	0	0.00	61.40	0	1,531	0.00%
2024/11/13	1	61.20	0	0.00	61.60	1	1,546	0.07%
2024/11/12	0	62.10	0	0.00	62.00	0	1,554	0.00%
2024/11/11	1.1	62.81	0	0.00	62.70	1.1	1,553	0.07%
2024/11/08	0	64.60	0	0.00	64.00	0	1,551	0.00%
2024/11/07	4	64.75	4	65.00	65.40	0	1,548	0.00%
2024/11/05	0	0.00	2	63.10	63.00	-2	1,583	-0.13%
2024/11/01	5	63.15	5	61.80	64.10	0	1,708	0.00%
2024/10/30	7	62.96	8	63.24	62.70	-1	1,719	-0.06%
2024/10/29	6	63.40	6	63.92	63.40	0	1,726	0.00%
2024/10/28	3	65.00	3	65.77	65.00	0	1,720	0.00%
2024/10/25	3.1	65.42	3	66.17	65.90	0.1	1,739	0.01%
2024/10/24	4	67.80	4	66.58	65.50	0	1,759	0.00%
2024/10/23	8	67.49	12	68.23	67.80	-4	1,744	-0.23%
2024/10/22	2	63.30	0	0.00	63.50	2	1,581	0.13%
2024/10/21	6	62.30	7	63.31	63.60	-1	1,610	-0.06%
2024/10/18	0	0.00	16	61.70	61.70	-16	1,619	-0.99%
2024/10/17	1	62.30	0	0.00	62.40	1	1,633	0.06%
2024/10/14	2	61.90	2	61.80	61.80	0	1,667	0.00%
2024/10/09	0	0.00	18	60.24	60.50	-18	1,693	-1.06%
2024/10/08	0	0.00	0.2	62.30	62.20	-0.2	1,659	-0.01%
2024/10/07	1	63.00	1	62.80	63.00	0	1,674	0.00%
2024/10/01	1	62.80	0	0.00	63.20	1	1,695	0.06%
2024/09/30	1	64.80	0	0.00	64.10	1	1,727	0.06%
2024/09/27	7	65.20	8	65.08	65.50	-1	1,761	-0.06%
2024/09/26	6	64.90	7	65.96	63.90	-1	1,748	-0.06%
2024/09/25	7	66.47	3	66.33	65.30	4	1,724	0.23%
2024/09/24	3	65.93	2	66.10	65.20	1	1,623	0.06%
2024/09/23	3	65.90	5	63.94	66.10	-2	1,615	-0.12%
2024/09/16	4	63.50	4	63.63	62.80	0	1,641	0.00%
2024/09/10	0.1	60.70	9	59.71	59.90	-8.9	1,732	-0.51%
2024/09/06	11	61.99	3	61.43	61.80	8	1,758	0.45%
2024/09/05	1.2	61.18	1	61.90	60.30	0.2	1,792	0.01%
2024/09/04	2	61.65	2	61.95	61.50	0	1,879	0.00%
2024/08/29	1	65.70	1	64.80	65.60	0	2,070	0.00%
2024/08/28	0	0.00	30	65.22	65.30	-30	2,071	-1.45%
2024/08/27	1	65.90	1	66.30	66.10	0	2,089	0.00%
2024/08/26	76	67.81	40	66.58	66.40	36	2,103	1.71%
2024/08/23	0	65.80	0	0.00	65.70	0	2,091	0.00%
2024/08/22	14	67.16	9	65.68	67.30	5	2,169	0.23%
2024/08/21	0	0.00	1	63.80	63.30	-1	2,139	-0.05%
2024/08/20	1	64.70	1	64.60	63.90	0	2,136	0.00%
2024/08/19	2.2	63.98	2	63.45	64.00	0.2	2,144	0.01%
2024/08/15	2	63.30	0	0.00	62.80	2	2,141	0.09%
2024/08/14	0	0.00	5	61.90	62.30	-5	2,131	-0.23%
2024/08/12	0.3	60.80	1	61.20	60.90	-0.7	2,142	-0.03%
2024/08/09	4	59.75	1	59.90	59.20	3	2,150	0.14%
2024/08/08	4	58.60	4	58.25	58.80	0	2,190	0.00%
2024/08/07	2.2	58.10	4	59.30	59.60	-1.8	2,174	-0.08%
2024/08/06	1	55.20	1	55.40	55.60	0	2,151	0.00%
2024/08/05	5.1	57.57	1	56.70	56.70	4.1	2,068	0.20%
2024/08/02	4	63.10	4	63.55	63.00	0	2,033	0.00%
2024/08/01	0.1	64.60	0	0.00	65.00	0.1	2,021	0.00%
2024/07/31	2	62.90	3	63.17	63.10	-1	2,017	-0.05%
2024/07/30	1	63.40	2	64.00	64.00	-1	2,007	-0.05%
2024/07/29	3	63.03	0	0.00	62.70	3	1,978	0.15%
2024/07/26	7	67.50	6	68.06	67.30	1	1,969	0.05%
2024/07/23	4	69.93	3	70.40	69.80	1	1,948	0.05%
2024/07/22	0	0.00	1.1	70.10	69.70	-1.1	1,949	-0.06%
2024/07/19	2	73.20	6.1	73.40	72.70	-4.1	1,931	-0.21%
2024/07/18	2	74.65	2	75.35	74.90	0	1,940	0.00%
2024/07/17	0	0.00	2	77.00	76.20	-2	1,951	-0.10%
2024/07/16	0	0.00	8	76.25	76.40	-8	1,966	-0.41%
2024/07/15	2	76.65	5	77.88	76.20	-3	2,000	-0.15%
2024/07/12	1	76.90	1	77.20	78.10	0	1,966	0.00%
2024/07/11	1	76.70	1	77.30	77.50	0	1,960	0.00%
2024/07/10	1	77.20	0	0.00	77.70	1	2,000	0.05%
2024/07/09	3.5	77.18	3	76.57	77.10	0.5	2,061	0.02%
2024/07/05	0	0.00	0	77.40	78.30	0	2,213	0.00%
2024/07/03	3	76.63	4	77.08	76.90	-1	2,233	-0.04%
2024/07/01	1	75.10	0.1	75.30	74.70	0.9	2,240	0.04%
2024/06/28	0	0.00	5	75.86	75.80	-5	2,249	-0.22%
2024/06/27	6	74.97	6	75.52	75.00	0	2,261	0.00%
2024/06/25	1.1	74.77	0	0.00	74.70	1.1	2,252	0.05%
2024/06/21	1	76.80	0	0.00	77.00	1	2,248	0.04%
2024/06/20	0	75.90	10	76.70	76.80	-10	2,247	-0.44%
2024/06/19	11	75.25	0	0.00	75.40	11	2,242	0.49%
2024/06/18	6	77.17	0	0.00	77.10	6	2,230	0.27%
2024/06/17	0	0.00	1	78.00	78.50	-1	2,241	-0.04%
2024/06/14	0.1	77.40	0	0.00	77.50	0.1	2,244	0.00%
2024/06/12	0	0.00	1	77.70	78.60	-1	2,288	-0.04%
2024/06/11	3	81.36	5	81.54	79.90	-2	2,269	-0.09%
2024/06/07	5	80.26	12.6	80.40	80.30	-7.6	2,205	-0.34%
2024/06/06	0	0.00	2	77.75	78.10	-2	2,149	-0.09%
2024/06/05	1	77.60	0	0.00	77.40	1	2,157	0.05%
2024/06/04	4	80.15	4	78.83	78.90	0	2,250	0.00%
2024/06/03	0	0.00	4.1	78.19	78.00	-4.1	2,260	-0.18%
2024/05/31	7	78.03	0	0.00	78.30	7	2,286	0.31%
2024/05/30	0.1	78.72	1.5	79.20	78.00	-1.4	2,299	-0.06%
2024/05/29	2	79.70	0	0.00	79.00	2	2,325	0.09%
2024/05/28	1	78.50	0	0.00	79.80	1	2,325	0.04%
2024/05/27	0	0.00	1	78.50	77.60	-1	2,245	-0.04%
2024/05/24	0	75.50	0	0.00	75.90	0	2,277	0.00%
2024/05/23	0	0.00	1	75.20	75.00	-1	2,287	-0.04%
2024/05/22	0	0.00	1	75.70	75.70	-1	2,315	-0.04%
2024/05/15	0.1	72.80	0	0.00	73.40	0.1	2,439	0.00%
2024/05/14	0	0.00	2	74.70	72.80	-2	2,443	-0.08%
2024/05/10	0	0.00	2	72.10	72.10	-2	2,432	-0.08%
2024/05/09	0	0.00	4	72.05	71.50	-4	2,435	-0.16%
2024/05/08	1	71.40	1	71.50	71.20	0	2,476	0.00%
2024/05/06	3	71.60	0	0.00	71.20	3	2,487	0.12%
2024/05/02	1	72.10	0	0.00	72.00	1	2,521	0.04%
2024/04/30	2	74.00	2	73.70	73.00	0	2,551	0.00%
2024/04/29	0	0.00	5	71.50	72.00	-5	2,611	-0.19%
2024/04/26	1	70.10	2	70.10	70.10	-1	2,621	-0.04%
2024/04/25	0.1	70.60	0	0.00	71.00	0.1	2,640	0.00%
2024/04/24	3	69.93	2	71.00	71.40	1	2,699	0.04%
2024/04/22	1	69.90	1	69.10	68.80	0	2,914	0.00%
2024/04/19	3	72.70	1	73.10	71.10	2	2,935	0.07%
2024/04/18	2	75.00	6	75.52	74.90	-4	2,947	-0.14%
2024/04/16	9.1	74.35	1.3	74.31	74.00	7.8	3,018	0.26%
2024/04/15	3.1	78.74	7	79.31	77.50	-3.9	3,006	-0.13%
2024/04/12	8.3	80.16	1.3	80.62	80.80	7	2,970	0.24%
2024/04/11	1	78.00	1	77.80	78.20	0	2,887	0.00%
2024/04/10	0	0.00	10	78.58	78.20	-10	2,922	-0.34%
2024/04/09	0	0.00	1	77.60	77.00	-1	3,007	-0.03%
2024/04/08	4	77.20	5	77.28	77.20	-1	3,114	-0.03%
2024/04/02	0.2	75.10	0	0.00	74.90	0.2	3,161	0.01%
2024/03/29	0.1	74.50	0	0.00	74.10	0.1	3,357	0.00%
2024/03/28	0	0.00	1	76.20	75.20	-1	3,694	-0.03%
2024/03/27	2	75.15	6	74.95	75.20	-4	3,814	-0.10%
2024/03/26	0	0.00	15	76.38	75.50	-15	3,961	-0.38%
2024/03/25	1	76.70	0	77.10	76.30	1	4,233	0.02%
2024/03/22	5	77.00	0	0.00	77.10	5	4,359	0.11%
2024/03/19	0.4	76.50	0	0.00	77.30	0.4	5,743	0.01%
2024/03/18	0.3	74.05	0	0.00	75.90	0.3	5,723	0.01%
2024/03/15	0.1	76.40	0	0.00	75.30	0.1	5,705	0.00%
2024/03/14	2.1	76.80	3	76.33	76.40	-0.9	5,732	-0.02%
2024/03/13	1.2	76.13	1	75.80	76.00	0.2	5,723	0.00%
2024/03/12	0.2	77.80	1	77.70	77.50	-0.8	5,706	-0.01%
2024/03/11	1	76.40	0	0.00	76.80	1	5,692	0.02%
2024/03/08	1.5	76.00	2	76.85	75.40	-0.5	5,692	-0.01%
2024/03/07	1.1	76.04	2	76.60	75.50	-0.9	5,612	-0.02%
2024/03/06	0.3	79.14	1	79.60	78.50	-0.7	5,601	-0.01%
2024/03/05	3	78.90	0	0.00	78.80	3	5,789	0.05%
2024/03/04	2.8	78.88	1	78.80	78.80	1.8	5,776	0.03%
2024/03/01	0.1	79.95	0	0.00	79.40	0.1	5,737	0.00%
2024/02/29	1	80.11	11	80.17	80.00	-10	5,727	-0.17%
2024/02/27	2.5	80.50	2	81.05	79.70	0.5	5,775	0.01%
2024/02/26	2	81.55	0	0.00	81.60	2	5,735	0.03%
2024/02/23	1.1	81.81	0	0.00	81.80	1.1	5,735	0.02%
2024/02/22	1	83.20	0	0.00	83.00	1	5,713	0.02%
2024/02/21	1	83.00	0	0.00	82.70	1	5,702	0.02%
2024/02/19	1	84.00	2	83.80	83.60	-1	5,699	-0.02%
2024/02/16	1.1	82.60	2.1	83.05	82.80	-1	5,689	-0.02%
2024/02/15	1	81.20	1	81.80	81.70	0	5,647	0.00%
2024/02/05	2	80.95	0.2	81.00	81.10	1.8	5,631	0.03%
2024/02/02	0.1	82.10	1	81.70	81.50	-0.9	5,619	-0.02%
2024/02/01	1	80.80	4	80.80	81.10	-3	5,611	-0.05%
2024/01/31	1	81.50	2	81.95	80.50	-1	5,604	-0.02%
2024/01/30	1	80.70	0.1	81.80	80.70	0.9	5,561	0.02%
2024/01/26	1	80.51	0	0.00	80.70	1	5,553	0.02%
2024/01/25	4	81.88	2	82.00	81.30	2	5,554	0.04%
2024/01/24	0	0.00	3	82.87	82.60	-3	5,542	-0.05%
2024/01/23	3.1	81.52	7	82.43	82.30	-4	5,574	-0.07%
2024/01/22	2	81.00	6	81.10	80.90	-4	5,491	-0.07%
2024/01/19	1	80.30	0	0.00	80.30	1	5,484	0.02%
2024/01/18	5.1	80.10	2	80.80	79.70	3.1	5,463	0.06%
2024/01/17	12	82.78	2	82.85	80.60	10	5,434	0.18%
2024/01/16	0	0.00	2	83.20	82.90	-2	5,235	-0.04%
2024/01/15	5.1	82.31	2	82.00	82.10	3.1	5,178	0.06%
2024/01/12	0.5	81.20	0	0.00	80.30	0.5	5,163	0.01%
2024/01/11	3	81.27	0	0.00	82.20	3	5,125	0.06%
2024/01/10	3	81.37	0.5	81.40	81.20	2.5	5,123	0.05%
2024/01/09	1	82.50	0	0.00	82.60	1	5,093	0.02%
2024/01/08	1	84.00	2	83.30	82.70	-1	5,094	-0.02%
2024/01/05	0.1	83.91	12	83.75	83.10	-11.9	5,086	-0.23%
2024/01/04	6	85.28	4	84.90	85.20	2	5,016	0.04%
2024/01/03	12.1	85.15	5.1	84.92	84.90	7	4,961	0.14%
2024/01/02	12.1	88.52	0	0.00	87.20	12.1	4,828	0.25%
2023/12/29	6	91.00	5	91.42	91.50	1	4,696	0.02%
2023/12/28	0.5	91.48	0	0.00	91.10	0.5	4,675	0.01%
2023/12/27	6.2	94.02	6	93.37	92.80	0.2	4,640	0.00%
2023/12/26	4.1	94.58	7	95.20	94.60	-2.9	4,553	-0.06%
2023/12/25	21.2	96.04	28.5	97.42	94.90	-7.3	4,436	-0.16%
2023/12/22	3	93.67	10.1	93.77	94.60	-7.1	4,094	-0.17%
2023/12/21	11	93.01	6	93.62	92.20	5	3,995	0.13%
2023/12/20	27.1	94.66	14	94.64	94.60	13.1	3,900	0.34%
2023/12/19	8.5	91.04	8	91.48	92.60	0.5	3,620	0.01%
2023/12/18	17.6	92.75	6.3	91.96	91.20	11.3	3,524	0.32%
2023/12/15	53.4	96.65	63.6	97.14	93.20	-10.2	3,309	-0.31%
2023/12/14	4	91.98	26.2	91.19	92.00	-22.2	2,412	-0.92%
2023/12/12	0.4	86.57	0	0.00	86.30	0.4	2,146	0.02%
2023/12/11	1	86.50	4	86.58	87.20	-3	2,148	-0.14%
2023/12/08	1	85.00	1	85.10	84.80	0	2,195	0.00%
2023/12/07	1.1	84.31	1	84.10	84.10	0.1	2,260	0.00%
2023/12/06	2	84.80	0	0.00	84.80	2	2,298	0.09%
2023/12/05	6.1	85.45	5	85.40	85.10	1.1	2,308	0.05%
2023/12/04	1	86.51	1	86.90	86.60	0	2,333	0.00%
2023/12/01	3.1	87.43	2	87.30	87.50	1.1	2,320	0.05%
2023/11/30	4.2	88.64	10	87.75	88.80	-5.8	2,341	-0.25%
2023/11/29	0	0.00	5.3	85.11	85.50	-5.3	2,140	-0.25%
2023/11/28	3	84.20	3	84.07	84.20	0	2,145	0.00%
2023/11/27	2	84.05	0	0.00	82.70	2	2,178	0.09%
2023/11/24	2	85.75	3	85.13	84.60	-1	2,286	-0.04%
2023/11/22	18	83.70	0	0.00	83.80	18	2,200	0.82%
2023/11/21	0	0.00	1	83.00	82.80	-1	2,207	-0.05%
2023/11/20	3	83.10	2	83.15	83.40	1	2,225	0.04%
2023/11/17	1	82.30	13	81.68	82.30	-12	2,218	-0.54%
2023/11/16	1	81.00	1	81.50	81.10	0	2,215	0.00%
2023/11/15	0	81.80	11	80.98	81.80	-11	2,218	-0.49%
2023/11/14	3.1	78.91	59	79.12	79.00	-56	2,218	-2.52%
2023/11/13	1	79.80	1	79.80	79.60	0	2,291	0.00%
2023/11/10	2	79.00	0	0.00	78.80	2	2,371	0.08%
2023/11/09	6	79.35	0	0.00	78.90	6	2,473	0.24%
2023/11/06	2	80.95	1	81.30	81.00	1	2,706	0.04%
2023/11/03	1	80.20	2	80.30	80.20	-1	2,887	-0.03%
2023/11/02	0.1	80.00	4	80.13	80.20	-4	2,942	-0.13%
2023/11/01	2	78.00	0	0.00	77.90	2	2,958	0.07%
2023/10/31	7.9	79.94	0	0.00	77.80	7.9	3,001	0.26%
2023/10/30	2	81.70	2	82.50	81.60	0	3,073	0.00%
2023/10/27	4.5	82.06	1	82.90	81.30	3.5	3,158	0.11%
2023/10/26	4	82.78	3	83.20	82.60	1	3,270	0.03%
2023/10/25	4	83.95	8	84.29	84.20	-4	3,322	-0.12%
2023/10/24	0	0.00	2	81.90	82.40	-2	3,358	-0.06%
2023/10/23	0	0.00	20	82.20	81.60	-20	3,420	-0.58%
2023/10/20	5	82.00	1	82.00	81.70	4	3,509	0.11%
2023/10/19	5	84.24	2	84.80	83.70	3	3,601	0.08%
2023/10/18	1.5	83.30	13	83.14	85.60	-11.5	3,746	-0.31%
2023/10/17	9	83.60	1	84.30	83.40	8	3,900	0.21%
2023/10/16	6	85.10	4.2	83.64	83.30	1.8	4,001	0.04%
2023/10/13	0	0.00	3	84.77	84.90	-3	4,148	-0.07%
2023/10/12	0	0.00	1	84.20	84.00	-1	4,315	-0.02%
2023/10/05	3	83.33	0	0.00	83.10	3	4,808	0.06%
2023/10/04	5	81.80	1.8	83.67	83.80	3.2	5,144	0.06%
2023/10/03	12.2	83.47	0	0.00	82.90	12.2	5,183	0.24%
2023/10/02	2	85.35	1	86.10	84.80	1	5,213	0.02%
2023/09/27	1	86.20	3	85.33	84.50	-2	5,384	-0.04%
2023/09/26	4	86.40	2	85.10	85.00	2	5,497	0.04%
2023/09/25	4	85.40	8	86.48	86.60	-4	5,562	-0.07%
2023/09/21	6.5	82.92	3	83.43	82.40	3.5	5,594	0.06%
2023/09/20	2	84.25	1	84.80	84.40	1	5,673	0.02%
2023/09/19	3	86.23	1	86.40	85.60	2	5,754	0.03%
2023/09/18	2	87.30	6	86.95	86.70	-4	5,810	-0.07%
2023/09/15	6	86.23	2	85.95	86.40	4	6,051	0.07%
2023/09/14	5	87.10	6	87.25	86.90	-1	6,173	-0.02%
2023/09/13	6	86.92	7	87.67	87.50	-1	6,227	-0.02%
2023/09/12	15.1	85.94	18	86.32	86.50	-3	6,296	-0.05%
2023/09/11	4	84.73	2	86.05	84.20	2	6,334	0.03%
2023/09/08	2	84.80	0	0.00	84.70	2	6,557	0.03%
2023/09/07	8	85.39	11	85.37	85.20	-3	6,812	-0.04%
2023/09/06	3	85.00	3	85.30	84.70	0	7,243	0.00%
2023/09/05	11	86.41	13	86.05	85.60	-2	7,622	-0.03%
2023/09/04	2	83.15	3	82.80	83.20	-1	7,568	-0.01%
2023/09/01	6	84.30	6	83.77	83.50	0	7,591	0.00%
2023/08/31	2	83.60	1	84.60	83.70	1	7,636	0.01%
2023/08/30	6.1	83.12	4.1	83.97	84.40	2.1	7,680	0.03%
2023/08/29	0.1	80.70	0	0.00	80.50	0.1	7,645	0.00%
2023/08/25	0	0.00	2	81.10	80.80	-2	7,753	-0.03%
2023/08/24	4	80.83	2	80.90	80.50	2	7,854	0.03%
2023/08/22	3.1	81.25	3	80.43	80.30	0.1	8,098	0.00%
2023/08/21	1	80.30	1	80.90	80.20	0	8,153	0.00%
2023/08/18	4	80.83	0	0.00	80.30	4	8,174	0.05%
2023/08/17	3.1	80.25	3	79.70	81.30	0.1	8,228	0.00%
2023/08/15	2	78.05	1	78.40	78.40	1	8,194	0.01%
2023/08/14	0.2	77.50	6	77.17	78.50	-5.8	8,212	-0.07%
2023/08/11	3	80.70	1	81.30	80.20	2	8,140	0.02%
2023/08/10	1.3	81.58	0	0.00	81.10	1.3	8,148	0.02%
2023/08/09	4.3	83.12	9	82.06	83.40	-4.7	8,124	-0.06%
2023/08/08	1.2	85.93	0	0.00	85.70	1.2	7,979	0.02%
2023/08/04	1	86.50	0	0.00	86.50	1	8,015	0.01%
2023/08/02	11	88.59	8	89.09	87.60	3	8,097	0.04%
2023/08/01	17	88.99	9	88.76	88.20	8	8,007	0.10%
2023/07/31	8.4	88.72	1	91.00	88.30	7.4	7,987	0.09%
2023/07/28	8	90.13	3	90.40	90.30	5	7,921	0.06%
2023/07/27	5.4	91.16	5	90.96	90.80	0.4	7,957	0.01%
2023/07/26	2	93.55	2.3	94.33	93.60	-0.3	8,076	0.00%
2023/07/25	5	93.72	3.2	94.60	94.20	1.8	8,096	0.02%
2023/07/24	12.3	94.79	10.2	94.76	94.00	2.1	8,104	0.03%
2023/07/21	22.2	97.13	7	96.94	96.50	15.2	8,127	0.19%
2023/07/20	16	98.87	19	98.37	99.30	-3	8,221	-0.04%
2023/07/19	18.2	98.85	15	99.75	97.20	3.2	8,249	0.04%
2023/07/18	73.1	101.48	7	101.78	99.00	66.1	8,411	0.79%
2023/07/17	20.1	102.57	17.1	101.89	101.50	3	8,285	0.04%
2023/07/14	7	99.97	12	99.97	99.80	-5	8,170	-0.06%
2023/07/13	16.1	98.78	16	99.45	98.60	0.1	8,150	0.00%
2023/07/12	20	99.85	13	101.38	98.80	7	8,068	0.09%
2023/07/11	20	99.95	24	99.86	101.00	-4	7,945	-0.05%
2023/07/10	6	96.58	4	96.73	96.10	2	7,693	0.03%
2023/07/07	4.2	95.51	3	95.40	95.50	1.2	7,880	0.02%
2023/07/06	8	96.88	4	97.58	96.50	4	8,073	0.05%
2023/07/05	12.1	98.76	12	99.20	97.60	0.1	8,410	0.00%
2023/07/04	10.2	98.20	7	98.86	98.10	3.2	8,317	0.04%
2023/07/03	8.1	98.75	9.9	98.85	99.00	-1.8	8,269	-0.02%
2023/06/30	2.4	97.11	2	96.70	97.10	0.4	8,280	0.01%
2023/06/29	5	96.38	10	96.91	96.60	-5	8,377	-0.06%
2023/06/28	12.2	96.15	32	96.28	95.20	-19.8	8,620	-0.23%
2023/06/27	9.2	97.09	7	97.33	96.10	2.1	8,836	0.02%
2023/06/26	10.4	97.72	14	97.51	97.30	-3.6	8,955	-0.04%
2023/06/21	11	100.95	9.5	101.46	99.00	1.5	9,123	0.02%
2023/06/20	6	99.88	12	99.07	99.80	-6	9,440	-0.06%
2023/06/19	3	96.83	7	96.89	97.00	-4	9,743	-0.04%
2023/06/16	18.9	97.65	6.1	97.78	97.00	12.8	9,932	0.13%
2023/06/15	6	99.70	14	100.27	99.60	-8	9,969	-0.08%
2023/06/14	34.3	100.64	12.2	100.68	99.50	22.1	10,122	0.22%
2023/06/13	14.1	103.82	28	104.32	103.00	-13.9	10,142	-0.14%
2023/06/12	27.4	102.87	14.2	104.15	103.00	13.1	10,296	0.13%
2023/06/09	10.1	99.98	30.7	99.95	102.00	-20.7	10,016	-0.21%
2023/06/08	4	93.75	3	94.23	93.50	1	9,936	0.01%
2023/06/07	2	94.55	4.2	94.71	94.70	-2.2	10,232	-0.02%
2023/06/06	10.1	95.15	4	94.00	94.00	6.1	10,459	0.06%
2023/06/05	4	96.03	12	95.67	96.00	-8	10,901	-0.07%
2023/06/02	6.3	94.40	13.6	94.43	93.60	-7.3	12,184	-0.06%
2023/06/01	10	95.01	10	95.06	94.60	0	12,289	0.00%
2023/05/31	8.2	95.46	3.2	95.58	94.60	5	12,517	0.04%
2023/05/30	16.1	95.10	13.2	95.30	94.70	2.9	12,536	0.02%
2023/05/29	7.1	95.54	7.2	94.38	96.20	-0.1	12,592	0.00%
2023/05/26	3.1	91.69	7.4	91.10	90.60	-4.3	12,507	-0.03%
2023/05/25	6.2	92.26	32	91.52	91.50	-25.8	12,538	-0.21%
2023/05/24	3.2	93.03	2	93.40	93.20	1.2	12,710	0.01%
2023/05/23	7	93.87	3	94.27	93.60	4	12,835	0.03%
2023/05/22	3	92.53	3	92.73	93.80	0	12,875	0.00%
2023/05/19	5	92.66	5	92.70	91.90	0	13,267	0.00%
2023/05/18	14	92.74	10	93.04	93.00	4	13,742	0.03%
2023/05/17	8	90.96	5	91.36	91.00	3	13,940	0.02%
2023/05/16	4	90.45	4	90.23	90.00	0	13,986	0.00%
2023/05/15	1.1	90.00	1	90.20	90.00	0.1	13,996	0.00%
2023/05/12	5.1	91.35	2	91.55	91.40	3.1	14,133	0.02%
2023/05/11	6.1	92.16	5	91.39	91.10	1.1	14,362	0.01%
2023/05/10	5.2	92.10	6.2	92.62	92.20	-1	14,490	-0.01%
2023/05/09	5	91.36	5	91.42	91.10	0	14,596	0.00%
2023/05/08	4	93.73	3	93.70	93.30	1	14,581	0.01%
2023/05/05	5	93.76	9	93.62	93.10	-4	14,675	-0.03%
2023/05/04	9	92.94	7	93.10	92.90	2	14,904	0.01%
2023/05/03	32.1	93.73	10.6	93.88	93.00	21.5	15,361	0.14%
2023/05/02	19.1	95.36	20.1	95.46	95.20	-1	15,731	-0.01%
2023/04/28	21.4	92.63	20.1	92.90	91.70	1.2	16,037	0.01%
2023/04/27	15	92.57	14	92.37	92.10	1	16,013	0.01%
2023/04/26	16.1	91.34	17	92.24	92.50	-1	15,945	-0.01%
2023/04/25	28.4	92.82	21.4	90.99	90.60	7	15,842	0.04%
2023/04/24	19.1	93.83	10.2	93.32	93.00	8.9	15,628	0.06%
2023/04/21	13.5	98.39	9.2	98.11	95.40	4.3	15,461	0.03%
2023/04/20	4	101.38	2	102.00	101.00	2	15,340	0.01%
2023/04/19	1	103.00	1	102.50	102.00	0	15,417	0.00%
2023/04/18	1	104.01	4	105.38	104.00	-3	15,439	-0.02%
2023/04/17	7	105.79	8	105.69	105.00	-1	15,476	-0.01%
2023/04/14	7.2	105.51	3	105.17	104.00	4.2	15,556	0.03%
2023/04/13	6	107.08	6	107.83	107.00	0	15,460	0.00%
2023/04/12	20	109.70	14	109.93	107.50	6	15,398	0.04%
2023/04/11	21.1	109.52	18	109.39	110.00	3.1	15,199	0.02%
2023/04/10	14	109.29	19	109.24	110.00	-5	14,998	-0.03%
2023/04/07	4.1	104.38	5	104.50	104.50	-0.9	14,641	-0.01%
2023/04/06	9	104.28	5	103.70	104.00	4	14,632	0.03%
2023/03/31	13	104.15	8	104.31	104.00	5	14,613	0.03%
2023/03/30	16	103.50	19	103.13	103.50	-3	14,560	-0.02%
2023/03/29	23	101.78	16	102.38	101.00	7	14,503	0.05%
2023/03/28	25.1	105.16	22.1	104.50	104.00	3	14,356	0.02%
2023/03/27	17	112.26	19	110.82	110.00	-2	14,082	-0.01%
2023/03/24	40	112.66	31	112.58	112.00	9	13,971	0.06%
2023/03/23	33	112.35	21	113.24	112.00	12	13,799	0.09%
2023/03/22	12	108.83	28	110.34	115.50	-16	13,314	-0.12%
2023/03/21	26	107.69	15	106.93	105.00	11	12,926	0.09%
2023/03/20	10	106.70	16	106.88	108.00	-6	12,746	-0.05%
2023/03/17	12	104.58	17	105.74	106.50	-5	12,745	-0.04%
2023/03/16	24	103.52	18	103.50	103.00	6	12,593	0.05%
2023/03/15	23	108.76	24	109.52	107.00	-1	12,521	-0.01%
2023/03/14	13	104.92	12	104.79	104.50	1	12,311	0.01%
2023/03/13	20	104.63	23	104.30	106.50	-3	12,340	-0.02%
2023/03/10	20	105.30	12.3	106.05	103.50	7.7	12,328	0.06%
2023/03/09	10.1	109.11	11.1	109.59	110.00	-1	12,477	-0.01%
2023/03/08	10.2	111.05	15	110.63	111.50	-4.8	12,469	-0.04%
2023/03/07	20	107.68	22	108.66	109.00	-2	12,413	-0.02%
2023/03/06	0	0.00	1	103.50	103.50	-1	11,838	-0.01%
2023/03/03	27.1	93.63	66.1	93.80	94.40	-39	12,404	-0.31%
2023/03/02	31	91.55	18	91.67	91.70	13	12,570	0.10%
2023/03/01	25	93.34	11	92.35	91.80	14	12,851	0.11%
2023/02/24	13	93.22	16.2	93.65	93.60	-3.2	12,882	-0.02%
2023/02/23	12	92.22	8	92.60	92.20	4	12,880	0.03%
2023/02/22	27	91.64	22.1	91.09	90.90	4.9	12,988	0.04%
2023/02/21	17	94.78	22.4	95.76	94.50	-5.4	12,897	-0.04%
2023/02/20	35.1	94.76	30.4	95.08	94.60	4.6	12,891	0.04%
2023/02/17	43.1	93.50	27	95.00	95.00	16.1	12,912	0.12%
2023/02/16	16	92.80	42.1	92.33	94.60	-26.1	12,624	-0.21%
2023/02/15	27.5	89.07	23	89.58	88.00	4.5	12,386	0.04%
2023/02/14	24	88.75	16	88.04	87.50	8	12,368	0.06%
2023/02/13	14	89.24	9.4	89.24	88.60	4.6	12,443	0.04%
2023/02/10	24	90.37	59	89.69	89.10	-35	12,553	-0.28%
2023/02/09	55	91.76	28.6	91.40	90.90	26.5	12,514	0.21%
2023/02/08	26.5	90.34	38	90.91	90.70	-11.5	12,414	-0.09%
2023/02/07	9	88.81	23	89.28	90.50	-14	12,392	-0.11%
2023/02/06	26	88.30	19.1	87.97	88.10	6.9	12,440	0.06%
2023/02/03	5	89.44	19.4	89.42	89.10	-14.4	12,639	-0.11%
2023/02/02	17.3	89.20	13.1	90.05	89.50	4.2	12,692	0.03%
2023/02/01	16.1	89.38	76	89.54	90.30	-59.9	12,632	-0.47%
2023/01/31	54	87.83	20.2	87.47	88.30	33.8	12,403	0.27%
2023/01/30	11	84.36	46	86.19	85.30	-35	12,178	-0.29%
2023/01/17	12.1	79.35	17.2	79.49	79.30	-5.1	11,917	-0.04%
2023/01/16	5	78.40	11	78.66	78.80	-6	12,212	-0.05%
2023/01/13	6	78.52	3	77.83	77.50	3	12,565	0.02%
2023/01/12	5.1	79.24	8.2	78.51	77.80	-3.1	12,770	-0.02%
2023/01/11	8	78.86	8	78.75	78.80	0	12,869	0.00%
2023/01/10	7	79.64	19	79.00	79.00	-12	13,023	-0.09%
2023/01/09	10	79.50	9	79.59	80.00	1	13,135	0.01%
2023/01/06	5	77.38	8	78.00	77.80	-3	13,281	-0.02%
2023/01/05	13.1	77.61	10	77.33	76.70	3.1	13,519	0.02%
2023/01/04	20	76.67	13.1	77.13	77.00	6.9	13,624	0.05%
2023/01/03	8	74.59	9	75.32	75.30	-1	13,703	-0.01%
2022/12/30	11	75.00	11	74.49	74.20	0	14,126	0.00%
2022/12/29	8	73.05	8	73.78	74.60	0	14,889	0.00%
2022/12/28	11.1	74.56	8	73.88	73.70	3.1	15,868	0.02%
2022/12/27	5	75.38	7	75.87	75.50	-2	16,054	-0.01%
2022/12/26	5	75.42	6	75.22	74.70	-1	16,268	-0.01%
2022/12/23	2.2	75.32	4	75.35	75.30	-1.8	16,481	-0.01%
2022/12/22	9.1	75.22	8	75.63	75.30	1.1	16,613	0.01%
2022/12/21	7	74.91	4	74.55	74.20	3	16,826	0.02%
2022/12/20	14.1	77.19	22	76.46	74.50	-7.9	16,913	-0.05%
2022/12/19	10	78.15	6	77.70	77.90	4	17,031	0.02%
2022/12/16	18.1	79.43	20	79.18	79.00	-2	17,151	-0.01%
2022/12/15	6.3	80.74	10	81.17	81.40	-3.7	17,209	-0.02%
2022/12/14	7	79.50	13.2	80.14	80.60	-6.2	17,370	-0.04%
2022/12/13	9	79.81	9	79.03	78.70	0	17,508	0.00%
2022/12/12	12	79.98	11	79.93	79.50	1	17,637	0.01%
2022/12/09	44.2	80.47	26	80.11	79.80	18.2	17,789	0.10%
2022/12/08	4	80.70	7	81.20	81.90	-3	17,970	-0.02%
2022/12/07	24.1	79.90	5	80.48	79.80	19.1	18,154	0.11%
2022/12/06	6	82.05	8	81.89	81.40	-2	18,155	-0.01%
2022/12/05	8	83.96	5.5	84.26	83.50	2.5	18,273	0.01%
2022/12/02	13.1	85.14	17	85.11	84.60	-3.9	18,370	-0.02%
2022/12/01	14	85.14	17.2	84.89	84.60	-3.2	18,456	-0.02%
2022/11/30	9	82.31	9.3	82.53	82.60	-0.3	18,425	0.00%
2022/11/29	15.4	82.08	20	82.58	81.20	-4.6	18,659	-0.02%
2022/11/28	67.3	82.03	49	82.02	82.20	18.3	18,821	0.10%
2022/11/25	50	79.37	87	79.30	80.50	-37	18,450	-0.20%
2022/11/24	37	74.53	35.6	75.25	76.30	1.5	18,061	0.01%
2022/11/23	31.1	73.58	12	73.12	73.00	19.1	17,997	0.11%
2022/11/22	17	76.45	6	75.98	76.00	11	17,967	0.06%
2022/11/21	2	77.30	17	78.75	78.30	-15	18,649	-0.08%
2022/11/18	32	78.10	10	77.98	77.10	22	19,544	0.11%
2022/11/17	12	77.83	16	78.33	78.40	-4	19,617	-0.02%
2022/11/16	1	76.90	19	77.54	77.00	-18	19,635	-0.09%
2022/11/15	10	77.13	4	77.40	77.00	6	19,744	0.03%
2022/11/14	21	76.05	4	76.05	77.20	17	19,968	0.09%
2022/11/11	19	76.94	23	77.19	75.20	-4	19,955	-0.02%
2022/11/10	24	76.91	9	76.16	75.70	15	19,829	0.08%
2022/11/09	17.1	77.74	14	77.86	78.10	3.1	19,936	0.02%
2022/11/08	24	77.88	11	78.11	76.50	13	19,924	0.07%
2022/11/07	9	77.40	7	78.19	77.50	2	19,859	0.01%
2022/11/04	14.5	76.73	22	77.21	77.60	-7.5	19,985	-0.04%
2022/11/03	14	76.69	17	76.30	77.20	-3	20,068	-0.01%
2022/11/02	8.1	76.22	13	76.22	76.40	-4.9	20,064	-0.02%
2022/11/01	43.2	75.89	42	75.88	75.00	1.2	19,958	0.01%
2022/10/31	5	74.74	20	75.14	75.00	-15	19,861	-0.08%
2022/10/28	11	74.22	14	73.93	74.40	-3	20,090	-0.01%
2022/10/27	19	72.82	28	72.47	74.20	-9	20,228	-0.04%
2022/10/26	21	71.37	14	71.51	69.60	7	20,115	0.03%
2022/10/25	8	72.22	5	72.76	71.50	3	19,950	0.02%
2022/10/24	11	74.57	14	74.83	73.60	-3	19,839	-0.02%
2022/10/21	20	72.63	31	72.51	72.20	-11	19,616	-0.06%
2022/10/20	18	69.92	14	69.88	70.60	4	19,332	0.02%
2022/10/19	3	70.53	1	70.20	70.00	2	19,185	0.01%
2022/10/18	8	71.55	7	72.26	70.70	1	19,100	0.01%
2022/10/17	26	71.13	6	71.25	72.00	20	19,008	0.11%
2022/10/14	12	73.61	22	74.02	74.00	-10	18,966	-0.05%
2022/10/13	34	72.49	26	69.60	69.70	8	18,974	0.04%
2022/10/12	14	74.09	18.1	74.59	75.00	-4.1	18,989	-0.02%
2022/10/11	14	73.51	11	73.94	73.40	3	18,950	0.02%
2022/10/07	29	75.16	26	75.45	75.40	3	18,894	0.02%
2022/10/06	24.3	74.00	20	74.36	76.80	4.3	18,693	0.02%
2022/10/05	38.1	76.89	11	77.05	74.30	27.1	18,224	0.15%
2022/10/04	12	82.70	10	82.77	82.50	2	17,473	0.01%
2022/10/03	22	81.64	7	82.54	81.20	15	17,672	0.08%
2022/09/30	6	79.77	13	80.48	83.00	-7	17,865	-0.04%
2022/09/29	11	80.26	11	80.38	79.60	0	17,877	0.00%
2022/09/28	14	80.40	9	79.33	77.50	5	17,890	0.03%
2022/09/27	16	80.47	18	80.43	82.50	-2	17,924	-0.01%
2022/09/26	25	82.14	23	81.87	80.00	2	18,114	0.01%
2022/09/23	11	87.77	4	88.83	86.00	7	18,363	0.04%
2022/09/22	10	87.52	7	87.99	88.50	3	18,579	0.02%
2022/09/21	22	87.26	11	87.48	86.60	11	18,863	0.06%
2022/09/20	8.2	88.76	6	88.97	89.50	2.2	18,796	0.01%
2022/09/19	14	86.77	19	86.14	87.40	-5	18,821	-0.03%
2022/09/16	7	86.24	2	86.85	84.80	5	18,763	0.03%
2022/09/15	15	90.30	12	89.59	87.90	3	18,640	0.02%
2022/09/14	7	85.81	7	86.47	89.70	0	18,407	0.00%
2022/09/13	21	89.06	15.2	90.04	88.30	5.8	18,264	0.03%
2022/09/12	19.2	90.72	16	90.35	89.50	3.2	18,246	0.02%
2022/09/08	35	89.84	36	89.96	91.00	-1	18,134	-0.01%
2022/09/07	14	88.18	13	88.48	87.50	1	18,053	0.01%
2022/09/06	16	91.81	12	92.17	91.60	4	17,892	0.02%
2022/09/05	17	96.53	21.6	96.05	94.50	-4.6	17,786	-0.03%
2022/09/02	9	96.12	10.1	95.98	95.30	-1.1	17,609	-0.01%
2022/09/01	16	91.41	16	91.98	91.70	0	17,213	0.00%
2022/08/31	8	94.39	4	93.13	95.50	4	17,043	0.02%
2022/08/30	13.1	92.91	16.4	92.87	92.50	-3.4	17,097	-0.02%
2022/08/29	9.1	91.74	4	91.80	90.90	5.1	17,066	0.03%
2022/08/26	34	93.06	41.7	93.70	95.50	-7.7	17,160	-0.04%
2022/08/25	22.4	89.53	54	89.60	89.70	-31.6	16,701	-0.19%
2022/08/24	26	85.73	12	84.83	84.40	14	15,928	0.09%
2022/08/23	11	87.08	11	87.82	87.10	0	15,808	0.00%
2022/08/22	7	87.50	18	87.97	88.00	-11	15,853	-0.07%
2022/08/19	13	86.15	16	86.61	86.70	-3	15,739	-0.02%
2022/08/18	10	82.82	11	83.83	84.30	-1	15,621	-0.01%
2022/08/17	4	84.00	3	84.87	82.30	1	15,682	0.01%
2022/08/16	30	83.79	48	83.71	84.30	-18	15,606	-0.12%
2022/08/15	3	81.20	3	81.97	81.70	0	15,326	0.00%
2022/08/12	5	80.10	8	80.40	80.80	-3	15,375	-0.02%
2022/08/11	15	80.39	13	80.52	80.20	2	15,485	0.01%
2022/08/10	9	80.06	9.6	79.82	80.50	-0.6	15,481	0.00%
2022/08/09	9	78.00	14	77.76	78.40	-5	15,537	-0.03%
2022/08/08	12	75.68	19	75.38	76.50	-7	15,929	-0.04%
2022/08/05	5.6	74.82	5	74.82	75.30	0.6	16,352	0.00%
2022/08/04	20	70.62	11.1	71.68	74.50	8.9	16,567	0.05%
2022/08/03	17.1	74.04	16	72.81	70.60	1.1	16,597	0.01%
2022/08/02	8	77.73	5	77.78	77.50	3	16,489	0.02%
2022/08/01	4	80.78	9	79.94	80.80	-5	16,489	-0.03%
2022/07/29	6	79.38	7	79.93	80.50	-1	16,575	-0.01%
2022/07/28	2	78.60	4	78.65	77.80	-2	17,244	-0.01%
2022/07/27	4.5	80.37	5	80.42	80.50	-0.5	17,397	0.00%
2022/07/26	2	82.40	12.2	80.93	80.10	-10.2	17,464	-0.06%
2022/07/25	6	81.35	15	81.27	81.20	-9	17,446	-0.05%
2022/07/22	10.1	81.32	7	81.73	81.00	3.1	17,530	0.02%
2022/07/21	13.5	80.24	22.2	80.63	81.40	-8.7	17,547	-0.05%
2022/07/20	51.1	80.14	48.3	80.81	80.40	2.7	17,436	0.02%
2022/07/19	16	78.21	31	79.10	78.30	-15	17,307	-0.09%
2022/07/18	15	75.75	17	75.95	76.50	-2	17,109	-0.01%
2022/07/15	5	75.26	8	75.85	75.70	-3	17,313	-0.02%
2022/07/14	8	74.73	2	74.75	75.50	6	17,370	0.03%
2022/07/13	18	73.93	11.1	73.77	72.90	6.9	17,232	0.04%
2022/07/12	13	70.51	16	70.97	71.50	-3	17,024	-0.02%
2022/07/11	40.1	72.47	29	72.84	72.10	11.1	17,029	0.07%
2022/07/08	22.2	68.17	33.1	68.98	70.90	-10.9	16,858	-0.06%
2022/07/07	20	62.73	40	63.41	64.50	-20	16,588	-0.12%
2022/07/06	36	61.31	23.4	62.14	60.90	12.6	16,532	0.08%
2022/07/05	15.2	63.16	10	62.97	64.70	5.2	16,582	0.03%
2022/07/04	29	62.94	27	63.14	62.00	2	16,523	0.01%
2022/07/01	14.2	64.93	3.2	66.53	64.10	11	16,602	0.07%
2022/06/30	16	72.89	1	72.80	71.10	15	16,349	0.09%
2022/06/29	22	79.28	21	79.62	78.90	1	16,293	0.01%
2022/06/28	13	84.88	9	84.72	84.20	4	16,494	0.02%
2022/06/27	11	85.14	12	85.74	86.00	-1	17,864	-0.01%
2022/06/24	1.1	82.00	4	82.52	82.30	-2.9	18,257	-0.02%
2022/06/23	8	79.81	7	80.39	80.80	1	18,721	0.01%
2022/06/22	9	80.52	5	80.70	79.60	4	19,474	0.02%
2022/06/21	10	80.72	8	81.14	82.80	2	19,674	0.01%
2022/06/20	13	80.72	9	80.72	78.80	4	19,738	0.02%
2022/06/17	20	81.70	18	81.37	83.00	2	19,699	0.01%
2022/06/16	17	85.14	11.1	83.67	81.10	6	19,870	0.03%
2022/06/15	19	87.12	20	87.12	85.10	-1	20,269	0.00%
2022/06/14	11	86.45	19	85.99	87.10	-8	20,458	-0.04%
2022/06/13	16	87.77	11.5	87.98	87.30	4.5	20,206	0.02%
2022/06/10	10.2	87.10	13.3	87.60	88.50	-3	19,935	-0.02%
2022/06/09	10	87.77	20.1	87.84	87.30	-10.1	19,737	-0.05%
2022/06/08	22	87.20	14	87.97	86.50	8	19,504	0.04%
2022/06/07	17	87.32	15	87.24	87.90	2	19,104	0.01%
2022/06/06	24.1	86.29	22	86.54	85.70	2.1	18,765	0.01%
2022/06/02	34	86.50	51.2	86.08	86.10	-17.2	18,378	-0.09%
2022/06/01	15	85.03	13	85.18	83.80	2	17,994	0.01%
2022/05/31	2	82.65	4	83.03	83.50	-2	17,767	-0.01%
2022/05/30	6.1	81.77	11.1	81.57	82.50	-5	17,644	-0.03%
2022/05/27	8	78.65	1	78.50	78.70	7	17,448	0.04%
2022/05/26	12.1	79.01	1	78.90	78.00	11.1	17,330	0.06%
2022/05/25	8	81.21	6	81.47	81.70	2	17,091	0.01%
2022/05/24	19	82.28	14	81.40	81.00	5	16,961	0.03%
2022/05/23	2	83.85	3	82.90	83.00	-1	16,866	-0.01%
2022/05/20	3	83.60	5	84.88	84.00	-2	16,821	-0.01%
2022/05/19	6	81.50	4.1	82.43	83.50	1.9	16,806	0.01%
2022/05/18	7	85.57	11	84.78	84.20	-4	16,616	-0.02%
2022/05/17	14	85.84	16	86.08	86.20	-2	16,414	-0.01%
2022/05/16	51	87.17	47	86.94	85.00	4	16,157	0.02%
2022/05/13	111.1	86.27	113.1	85.94	87.30	-2	15,645	-0.01%	大買/大賣/
2022/05/12	26.1	83.44	26	82.85	80.40	0.1	15,209	0.00%
2022/05/11	22	85.96	22	85.80	85.30	0	14,870	0.00%
2022/05/10	7	82.53	10.1	82.81	85.20	-3.1	14,480	-0.02%
2022/05/09	1	82.50	1	82.00	81.10	0	14,362	0.00%
2022/05/06	13	82.10	5	82.24	82.00	8	14,360	0.06%
2022/05/05	30	87.06	34.1	87.22	85.10	-4.1	14,232	-0.03%
2022/05/04	6.1	83.24	7	83.53	84.80	-0.9	13,475	-0.01%
2022/05/03	5	80.04	33	80.44	80.70	-28	13,252	-0.21%
2022/04/29	3	78.17	3	79.67	77.50	0	13,126	0.00%
2022/04/28	10	78.32	4	78.63	77.30	6	13,094	0.05%
2022/04/27	9.2	77.82	6.1	77.96	80.30	3.1	12,991	0.02%
2022/04/26	3	80.70	14	80.39	80.00	-11	12,879	-0.09%
2022/04/25	35	79.23	5.1	79.37	79.00	29.9	12,807	0.23%
2022/04/22	4.1	84.80	5	83.68	83.40	-0.9	12,705	-0.01%
2022/04/21	18.2	86.53	15	85.12	84.20	3.2	12,629	0.03%
2022/04/20	9	84.01	17	84.36	84.70	-8	12,311	-0.06%
2022/04/19	5.1	81.25	2	81.80	80.60	3.1	12,139	0.03%
2022/04/18	0.1	80.70	2	80.10	80.10	-2	12,088	-0.02%
2022/04/15	9	79.14	7	79.89	79.10	2	12,056	0.02%
2022/04/14	9.1	81.66	11	82.37	83.00	-1.9	11,981	-0.02%
2022/04/13	3	79.23	2	79.80	79.90	1	11,840	0.01%
2022/04/12	4	79.90	3	79.47	79.40	1	11,767	0.01%
2022/04/11	26	80.94	24	79.20	79.20	2	11,731	0.02%
2022/04/08	12.1	82.00	10	83.10	83.00	2.1	11,552	0.02%
2022/04/07	6	82.10	15.1	85.92	81.30	-9.1	11,354	-0.08%
2022/04/06	15	85.30	4	85.73	87.00	11	10,952	0.10%
2022/04/01	16	85.58	16	85.25	87.40	0	10,763	0.00%
2022/03/31	25.1	86.92	30.1	86.84	86.50	-5.1	10,500	-0.05%
2022/03/30	136.2	89.87	129	90.11	85.10	7.2	10,152	0.07%	大買/大賣/
2022/03/29	10.1	87.92	30.3	88.88	86.90	-20.2	8,872	-0.23%
2022/03/28	25	86.60	23	86.37	88.00	2	8,344	0.02%
2022/03/25	14	85.52	36.6	85.49	85.00	-22.6	8,081	-0.28%
2022/03/24	2.1	81.44	24.2	81.51	82.70	-22.1	7,595	-0.29%
2022/03/23	23	80.03	18	80.39	80.20	5	7,494	0.07%
2022/03/22	6	79.80	5	79.70	80.10	1	7,369	0.01%
2022/03/21	15.3	81.02	13	80.35	80.40	2.3	7,280	0.03%
2022/03/18	17	78.46	21	80.17	81.00	-4	6,995	-0.06%
2022/03/17	10	75.92	79	76.44	77.50	-69	6,435	-1.07%
2022/03/16	4	72.38	5	71.62	70.50	-1	6,070	-0.02%
2022/03/15	1	70.40	5	71.68	69.80	-4	6,006	-0.07%
2022/03/14	0.1	70.50	0.2	71.30	71.60	-0.1	6,020	0.00%
2022/03/10	1	69.80	3	69.47	69.80	-2	6,206	-0.03%
2022/03/09	0	0.00	4	67.03	67.30	-4	6,373	-0.06%
2022/03/08	3	66.07	0	0.00	66.10	3	6,511	0.05%
2022/03/07	6	68.10	4	67.98	68.00	2	6,584	0.03%
2022/03/04	2	71.95	2	71.60	71.00	0	6,692	0.00%
2022/03/03	1	71.80	1	71.80	71.80	0	6,869	0.00%
2022/03/02	0	0.00	20	69.91	70.80	-20	6,995	-0.29%
2022/03/01	2	70.00	2	69.75	70.00	0	7,070	0.00%
2022/02/25	1	68.40	1	68.60	67.90	0	7,184	0.00%
2022/02/24	23	68.71	24	67.65	67.30	-1	7,353	-0.01%
2022/02/23	2	69.90	0	0.00	70.30	2	7,489	0.03%
2022/02/22	8	69.36	8	69.74	69.60	0	8,067	0.00%
2022/02/21	27	73.47	16	73.11	72.00	11	8,202	0.13%
2022/02/18	8	74.88	0	0.00	74.90	8	8,234	0.10%
2022/02/17	10	75.50	4	74.98	75.00	6	8,506	0.07%
2022/02/16	1	74.30	0	74.90	74.20	1	8,716	0.01%
2022/02/15	10	74.27	14	74.58	73.50	-4	8,962	-0.04%
2022/02/14	2	74.55	0	0.00	73.70	2	9,171	0.02%
2022/02/11	9	75.07	6	74.98	74.60	3	9,339	0.03%
2022/02/10	5	74.74	12	74.24	74.10	-7	9,646	-0.07%
2022/02/09	6	74.53	5	74.24	74.90	1	10,150	0.01%
2022/02/08	5	72.50	8	71.73	73.10	-3	10,373	-0.03%
2022/02/07	3	68.10	1	68.30	69.50	2	10,794	0.02%
2022/01/26	3	67.43	2	67.70	67.50	1	11,651	0.01%
2022/01/25	2.1	67.44	0	0.00	67.40	2.1	13,250	0.02%
2022/01/24	6	66.70	4	67.30	69.60	2	13,889	0.01%
2022/01/21	2	70.00	0	0.00	68.80	2	14,547	0.01%
2022/01/20	1	69.80	2	70.75	71.70	-1	14,836	-0.01%
2022/01/19	5	70.72	3	70.57	70.40	2	15,228	0.01%
2022/01/18	4	70.65	2	70.70	70.60	2	15,712	0.01%
2022/01/17	5	69.28	2	69.15	70.50	3	16,133	0.02%
2022/01/14	2	66.90	2	67.40	68.80	0	16,872	0.00%
2022/01/13	1	68.40	3	67.90	67.80	-2	18,004	-0.01%
2022/01/12	3	68.73	0	0.00	69.30	3	18,680	0.02%
2022/01/11	4.1	69.65	12	70.79	69.30	-7.9	19,714	-0.04%
2022/01/10	3	70.74	2	70.90	71.00	1	20,336	0.00%
2022/01/07	11	71.69	11	72.97	70.90	0	20,476	0.00%
2022/01/06	24	75.24	1.7	75.45	75.10	22.3	20,452	0.11%
2022/01/05	12	78.08	2	77.90	77.40	10	20,554	0.05%
2022/01/04	5.4	80.46	6	80.40	79.80	-0.7	20,676	0.00%
2022/01/03	1	79.60	5	79.46	79.40	-4	20,793	-0.02%
2021/12/30	3	78.77	3	78.73	78.60	0	20,844	0.00%
2021/12/29	1	78.60	1	78.10	78.20	0	20,889	0.00%
2021/12/28	12	79.12	7.2	78.88	78.40	4.9	20,964	0.02%
2021/12/27	5	78.70	8	78.90	78.30	-3	21,037	-0.01%
2021/12/24	24	80.00	21	79.29	78.90	3	21,060	0.01%
2021/12/23	17	81.49	29	81.81	81.90	-12	20,859	-0.06%
2021/12/22	6	81.13	8	81.10	80.10	-2	20,690	-0.01%
2021/12/21	35	81.46	29	81.59	80.50	6	20,637	0.03%
2021/12/20	34.5	80.57	54	81.45	81.20	-19.5	20,361	-0.10%
2021/12/17	7	78.14	24.3	78.28	79.10	-17.3	20,033	-0.09%
2021/12/16	3	76.53	4	76.38	76.80	-1	19,849	-0.01%
2021/12/15	0	0.00	0.5	74.70	74.70	-0.5	19,824	0.00%
2021/12/14	7	74.93	1	75.40	74.30	6	19,865	0.03%
2021/12/13	5	76.12	2	77.45	77.60	3	19,910	0.02%
2021/12/10	2	77.05	3	76.83	76.80	-1	19,926	-0.01%
2021/12/09	9	76.41	0	0.00	76.10	9	19,940	0.05%
2021/12/08	1	77.70	4	77.38	76.90	-3	20,136	-0.01%
2021/12/07	9	76.58	1	79.10	76.10	8	20,292	0.04%
2021/12/06	1	78.00	1	78.10	78.30	0	20,271	0.00%
2021/12/03	13	77.22	11	77.49	77.50	2	20,361	0.01%
2021/12/02	5	75.16	4	75.63	75.00	1	20,358	0.00%
2021/12/01	5	76.48	8	77.05	76.90	-3	20,366	-0.01%
2021/11/30	10	78.20	8	78.98	77.30	2	20,478	0.01%
2021/11/29	18	76.21	17	75.74	77.60	1	20,598	0.00%
2021/11/26	16	77.06	8	77.45	76.50	8	20,615	0.04%
2021/11/25	12	79.33	11	80.19	78.30	1	20,637	0.00%
2021/11/24	14	78.79	52	78.98	78.90	-38	20,597	-0.18%
2021/11/23	20	79.68	13.1	81.87	78.80	7	20,591	0.03%
2021/11/22	18	81.86	7	82.06	81.20	11	20,602	0.05%
2021/11/19	118	83.62	109	83.51	82.80	9	20,706	0.04%	大買/大賣/
2021/11/18	32	81.14	73	81.52	80.90	-41	20,386	-0.20%
2021/11/17	53	80.43	54	80.68	80.00	-1	20,482	0.00%
2021/11/16	138	80.37	170	78.62	78.00	-32	20,495	-0.16%	大買/大賣/
2021/11/15	37	82.23	51.1	81.89	81.10	-14.1	20,416	-0.07%
2021/11/12	102.1	83.16	50.8	82.60	82.70	51.2	20,441	0.25%	大買/
2021/11/11	50.1	80.61	48	81.22	81.30	2.1	20,341	0.01%
2021/11/10	85	80.04	79	80.11	81.10	6	20,252	0.03%
2021/11/09	49.2	79.99	55	80.45	79.90	-5.8	20,149	-0.03%
2021/11/08	89.8	82.87	55	81.59	80.20	34.8	19,853	0.18%
2021/11/05	57	87.05	55.1	87.18	88.10	2	19,486	0.01%
2021/11/04	143	88.08	122.1	87.18	85.90	20.9	19,319	0.11%	大買/大賣/
2021/11/03	114.1	86.91	114.2	87.14	88.00	-0.1	18,964	0.00%	大買/大賣/
2021/11/02	100.4	90.27	89.4	89.39	85.30	11	18,323	0.06%
2021/11/01	37	88.09	73	86.31	89.30	-36	16,847	-0.21%
2021/10/29	112	83.33	102	81.72	81.20	10	16,846	0.06%	大買/大賣/
2021/10/28	55.2	80.21	65	80.75	79.80	-9.8	16,505	-0.06%
2021/10/27	144	79.39	137	79.71	80.90	7	16,351	0.04%	大買/大賣/
2021/10/26	31	79.72	23	81.21	77.70	8	16,176	0.05%
2021/10/25	15	80.09	21	80.09	79.70	-6	15,891	-0.04%
2021/10/22	35	78.85	39	79.16	78.80	-4	15,795	-0.03%
2021/10/21	45	79.55	72	79.27	78.80	-27	15,412	-0.18%
2021/10/20	26	75.57	24	75.72	75.40	2	14,730	0.01%
2021/10/19	116	74.05	85	74.97	75.00	31	14,747	0.21%	大買/
2021/10/18	34.2	68.58	28.2	68.68	70.70	6.1	14,411	0.04%
2021/10/15	4	65.18	6	64.92	65.80	-2	14,578	-0.01%
2021/10/14	13	62.32	20.1	62.36	63.50	-7.1	15,815	-0.04%
2021/10/13	12.1	61.89	1	62.20	60.20	11.1	16,257	0.07%
2021/10/12	9	65.70	12	65.63	65.50	-3	16,739	-0.02%
2021/10/08	21.1	64.73	21	65.34	65.00	0.1	17,376	0.00%
2021/10/07	7	62.40	15	62.77	63.50	-8	17,904	-0.04%
2021/10/06	5	60.18	3	61.27	59.20	2	18,922	0.01%
2021/10/05	11	59.13	11	59.53	60.30	0	19,696	0.00%
2021/10/04	39	58.48	38	59.22	57.30	1	20,454	0.00%
2021/10/01	11	61.88	5	62.48	60.90	6	21,353	0.03%
2021/09/30	14	64.26	16	63.44	64.80	-2	22,208	-0.01%
2021/09/29	7	61.51	2	62.25	61.00	5	22,995	0.02%
2021/09/28	6	64.28	1	64.80	63.80	5	23,337	0.02%
2021/09/27	3	65.80	13	66.18	65.50	-10	23,859	-0.04%
2021/09/24	4	65.20	4	65.78	65.00	0	24,182	0.00%
2021/09/23	9	63.88	8	64.44	64.50	1	24,686	0.00%
2021/09/22	15	63.25	3	63.33	63.20	12	25,138	0.05%
2021/09/17	6	63.02	14	64.13	65.40	-8	25,646	-0.03%
2021/09/16	13.1	63.40	11	63.80	64.00	2.1	26,363	0.01%
2021/09/15	8	65.04	4.1	65.37	64.60	3.9	26,693	0.01%
2021/09/14	9	66.94	4	67.13	66.70	5	26,858	0.02%
2021/09/13	24	67.97	23	67.25	66.80	1	26,968	0.00%
2021/09/10	19.5	66.43	12	66.38	66.00	7.5	26,885	0.03%
2021/09/09	18	65.88	33	65.67	67.00	-15	26,926	-0.06%
2021/09/08	47.1	65.95	42	64.21	63.90	5.1	26,890	0.02%
2021/09/07	11.2	67.40	10.1	67.53	68.00	1.1	26,801	0.00%
2021/09/06	16.1	68.20	10	67.48	67.10	6.1	26,727	0.02%
2021/09/03	18	68.96	4	69.43	69.40	14	26,587	0.05%
2021/09/02	20	71.10	9	70.60	69.00	11	26,369	0.04%
2021/09/01	17	72.84	7.4	73.15	72.20	9.6	26,128	0.04%
2021/08/31	13.1	73.48	8	74.21	73.80	5.1	25,922	0.02%
2021/08/30	1	75.10	5	75.48	75.40	-4	25,744	-0.02%
2021/08/27	10	74.64	8	74.68	75.00	2	25,699	0.01%
2021/08/26	14	76.84	10	77.14	75.50	4	25,587	0.02%
2021/08/25	32	78.38	53	78.88	77.70	-21	25,447	-0.08%
2021/08/24	36.3	78.89	5	80.30	76.80	31.3	25,198	0.12%
2021/08/23	38	78.42	44.3	78.34	80.70	-6.3	24,957	-0.03%
2021/08/20	22	74.55	27	74.47	74.30	-5	24,687	-0.02%
2021/08/19	21	72.90	26	74.03	70.00	-5	24,490	-0.02%
2021/08/18	10	71.65	8	71.10	74.10	2	24,286	0.01%
2021/08/17	9.3	71.65	6	69.80	69.00	3.3	24,074	0.01%
2021/08/16	34	73.10	30	73.14	74.00	4	23,924	0.02%
2021/08/13	6.1	76.09	13	75.04	73.40	-6.9	23,792	-0.03%
2021/08/12	11.2	77.02	9	76.17	76.60	2.2	23,655	0.01%
2021/08/11	7	75.64	14	75.26	75.50	-7	23,623	-0.03%
2021/08/10	8	77.74	15	77.86	77.80	-7	23,485	-0.03%
2021/08/09	25.2	81.13	8	81.75	79.20	17.2	23,359	0.07%
2021/08/06	17	84.90	22.2	84.87	84.70	-5.2	23,156	-0.02%
2021/08/05	14	84.00	11	83.84	83.40	3	22,945	0.01%
2021/08/04	59	86.35	31	85.88	85.00	28	22,875	0.12%
2021/08/03	19	83.27	45	83.41	85.30	-26	22,243	-0.12%
2021/08/02	11	80.48	8	80.61	80.00	3	21,897	0.01%
2021/07/30	10	81.13	21	79.79	80.30	-11	21,732	-0.05%
2021/07/29	15	78.27	17	78.36	79.40	-2	21,531	-0.01%
2021/07/28	10	74.35	7.3	75.71	76.80	2.7	21,324	0.01%
2021/07/27	40	83.05	35	82.69	79.80	5	21,054	0.02%
2021/07/26	79	86.31	74.1	86.53	84.50	4.9	20,746	0.02%
2021/07/23	62	89.36	60.5	87.76	85.60	1.5	20,327	0.01%
2021/07/22	43.1	91.20	65	91.37	90.20	-22	19,619	-0.11%
2021/07/21	119	91.85	99	88.84	87.00	20	18,911	0.11%	大買/
2021/07/20	164.7	90.29	136.1	90.17	90.40	28.6	18,096	0.16%	大買/大賣/
2021/07/19	24	84.01	49	85.15	85.10	-25	16,737	-0.15%
2021/07/16	82.2	85.29	56.1	85.71	83.60	26.1	16,225	0.16%
2021/07/15	41.1	84.73	40.1	84.43	87.40	1	15,577	0.01%
2021/07/14	55.1	86.63	46	84.83	82.80	9.1	14,810	0.06%
2021/07/13	57.2	98.42	75.3	96.33	90.00	-18.1	14,018	-0.13%
2021/07/12	86	95.85	65.2	95.34	97.70	20.9	12,898	0.16%
2021/07/09	51	89.24	44	88.90	90.60	7	12,061	0.06%
2021/07/08	60.1	87.56	55	88.14	86.50	5.1	11,259	0.04%
2021/07/07	49.2	81.30	80.5	82.16	83.90	-31.4	10,270	-0.31%
2021/07/06	59	76.35	41.3	76.62	76.30	17.8	9,445	0.19%
2021/07/05	26	73.45	36	74.20	75.00	-10	8,684	-0.12%
2021/07/02	63	66.26	60	66.24	68.20	3	8,356	0.04%
2021/07/01	32	63.51	25	64.03	62.00	7	7,804	0.09%
2021/06/30	40	67.35	29	67.30	67.10	11	7,506	0.15%
2021/06/29	54	65.87	55	65.37	64.00	-1	6,969	-0.01%
2021/06/28	18.5	63.86	24	64.06	64.30	-5.5	6,481	-0.08%
2021/06/25	44	61.64	29	61.73	61.00	15	5,976	0.25%
2021/06/24	34	58.96	39	59.51	59.90	-5	5,284	-0.09%
2021/06/23	9	57.71	12	57.46	57.90	-3	4,863	-0.06%
2021/06/22	19	55.67	22	56.24	54.50	-3	4,631	-0.06%
2021/06/21	10	54.92	7	55.46	53.70	3	4,497	0.07%
2021/06/18	15	55.20	18	55.67	56.50	-3	4,504	-0.07%
2021/06/17	5	53.56	16	54.19	54.10	-11	4,336	-0.25%
2021/06/16	4	53.65	2	53.20	53.30	2	4,278	0.05%
2021/06/15	8	51.70	16	52.66	53.40	-8	4,218	-0.19%
2021/06/11	9	49.68	3	49.40	49.60	6	4,177	0.14%
2021/06/10	3	48.80	5	49.22	48.90	-2	4,321	-0.05%
2021/06/09	6	49.02	4	49.50	48.75	2	4,387	0.05%
2021/06/08	1	48.90	0	0.00	49.20	1	4,374	0.02%
2021/06/04	4	48.98	1	48.90	48.70	3	4,397	0.07%
2021/06/03	0	0.00	9	49.01	49.40	-9	4,415	-0.20%
2021/06/02	9	48.98	2	50.30	48.70	7	4,435	0.16%
2021/06/01	4	49.68	2.5	50.42	49.80	1.5	4,423	0.03%
2021/05/31	5	48.64	3	49.37	49.50	2	4,394	0.05%
2021/05/28	6.3	47.23	6	47.63	48.00	0.3	4,408	0.01%
2021/05/27	2	46.58	3	46.95	46.35	-1	4,421	-0.02%
2021/05/26	9	46.36	10.3	46.49	46.20	-1.3	4,445	-0.03%
2021/05/25	2	46.55	6	46.03	45.95	-4	4,555	-0.09%
2021/05/24	5.2	44.13	2	43.45	44.70	3.2	4,661	0.07%
2021/05/21	5.1	43.91	1	43.50	43.30	4.1	4,790	0.09%
2021/05/20	3	43.65	2	44.00	43.30	1	4,975	0.02%
2021/05/19	2	43.20	8	43.15	44.35	-6	5,303	-0.11%
2021/05/18	0	0.00	10	41.60	42.10	-10	5,286	-0.19%
2021/05/17	7	38.84	2	38.88	38.60	5	5,279	0.09%
2021/05/14	3.2	43.52	2	43.63	42.80	1.2	5,230	0.02%
2021/05/13	0	0.00	4	41.75	43.00	-4	5,227	-0.08%
2021/05/12	15	43.51	10	43.57	42.40	5	5,401	0.09%
2021/05/11	14	48.47	12	47.71	46.95	2	5,473	0.04%
2021/05/10	0	0.00	4	51.40	51.10	-4	5,490	-0.07%
2021/05/07	0	0.00	8	50.88	51.10	-8	5,661	-0.14%
2021/05/06	2	49.38	3	49.70	48.50	-1	5,666	-0.02%
2021/05/05	6	50.10	1	50.70	49.60	5	5,651	0.09%
2021/05/04	13	50.30	19	49.62	50.80	-6	5,704	-0.11%
2021/05/03	3	53.50	13	53.00	53.00	-10	5,651	-0.18%
2021/04/29	3	57.13	3	57.50	56.20	0	5,621	0.00%
2021/04/28	0	0.00	2	56.70	56.30	-2	5,610	-0.04%
2021/04/27	4	56.15	4	56.30	55.90	0	5,701	0.00%
2021/04/26	1	55.80	14	56.16	56.80	-13	5,700	-0.23%
2021/04/23	0	0.00	1	55.40	55.50	-1	5,728	-0.02%
2021/04/22	18	56.57	8	57.11	54.10	10	5,728	0.17%
2021/04/21	3	57.10	5	57.12	56.70	-2	5,714	-0.03%
2021/04/20	3	57.60	4	57.23	57.20	-1	5,717	-0.02%
2021/04/19	2	55.80	3	56.17	56.30	-1	5,728	-0.02%
2021/04/16	3	55.10	5	55.76	55.70	-2	5,875	-0.03%
2021/04/14	4	54.55	3	54.40	54.30	1	6,093	0.02%
2021/04/13	3	56.00	2	55.60	55.10	1	6,184	0.02%
2021/04/12	9.5	56.33	14	56.33	55.70	-4.5	6,279	-0.07%
2021/04/09	1	58.80	3	59.40	57.90	-2	6,309	-0.03%
2021/04/08	9	58.68	5	59.24	58.80	4	6,388	0.06%
2021/04/07	0	0.00	6	58.80	58.60	-6	6,541	-0.09%
2021/04/06	2	57.80	3	58.20	59.20	-1	6,738	-0.01%
2021/04/01	4	57.88	2	57.80	57.50	2	7,016	0.03%
2021/03/30	10	58.14	2	58.15	58.10	8	8,326	0.10%
2021/03/29	15	59.59	12	59.58	58.70	3	8,496	0.04%
2021/03/26	2	58.75	2	59.05	59.00	0	8,403	0.00%
2021/03/25	2	58.20	21	58.45	58.00	-19	8,387	-0.23%
2021/03/24	6	58.52	3	58.87	58.20	3	8,406	0.04%
2021/03/23	6	58.72	5	59.08	58.50	1	8,426	0.01%
2021/03/22	2	57.60	7	57.96	58.50	-5	8,391	-0.06%
2021/03/19	6	57.12	4	57.28	56.90	2	8,511	0.02%
2021/03/18	5	58.02	1	58.20	57.90	4	8,574	0.05%
2021/03/17	10	57.85	3	58.40	58.00	7	8,611	0.08%
2021/03/16	14	58.20	42	58.25	58.90	-28	8,592	-0.33%
2021/03/15	26	56.51	15	57.12	57.30	11	8,512	0.13%
2021/03/12	7	55.37	2	54.90	54.90	5	8,502	0.06%
2021/03/11	2	55.30	1	55.40	55.20	1	8,569	0.01%
2021/03/10	0	0.00	2	55.00	54.00	-2	8,594	-0.02%
2021/03/09	6	53.80	3	53.87	54.00	3	8,669	0.03%
2021/03/08	4	55.10	6	55.92	54.60	-2	8,731	-0.02%
2021/03/05	5	53.92	3	54.60	55.40	2	8,835	0.02%
2021/03/04	7	54.71	3	54.40	54.10	4	8,975	0.04%
2021/03/03	3	54.70	7	54.40	55.10	-4	9,243	-0.04%
2021/03/02	6	55.70	2	57.20	55.00	4	9,312	0.04%
2021/02/26	8	56.31	9	56.30	56.10	-1	9,701	-0.01%
2021/02/25	20	58.47	8	59.01	57.50	12	9,751	0.12%
2021/02/24	28	59.51	19	59.67	58.50	9	9,825	0.09%
2021/02/23	19	60.02	49	60.43	59.40	-30	9,700	-0.31%
2021/02/22	15	59.93	40	59.21	59.50	-25	9,571	-0.26%
2021/02/19	56	57.64	54	57.33	59.40	2	9,505	0.02%
2021/02/18	19	55.97	3	56.10	56.20	16	9,258	0.17%
2021/02/05	3	53.43	1	53.60	53.70	2	9,207	0.02%
2021/02/04	1	53.20	3	53.33	53.20	-2	9,289	-0.02%
2021/02/03	7	55.74	1	56.70	54.80	6	9,367	0.06%
2021/02/02	2	52.10	4	53.00	55.10	-2	9,229	-0.02%
2021/02/01	2	50.55	3	50.93	50.70	-1	9,113	-0.01%
2021/01/29	18	54.87	14	55.72	53.30	4	9,072	0.04%
2021/01/28	0	0.00	3	53.50	53.90	-3	8,943	-0.03%
2021/01/27	2	53.10	0	0.00	53.20	2	8,959	0.02%
2021/01/26	9	55.36	1	55.70	54.40	8	8,954	0.09%
2021/01/25	4	54.05	5	54.10	54.90	-1	8,906	-0.01%
2021/01/22	5	53.70	1	53.20	54.00	4	8,946	0.04%
2021/01/21	3	53.13	5	51.78	53.00	-2	8,925	-0.02%
2021/01/20	12	53.31	3	52.43	52.40	9	9,054	0.10%
2021/01/19	5	55.52	5	55.60	55.40	0	9,069	0.00%
2021/01/18	14	55.72	3	55.57	55.40	11	9,089	0.12%
2021/01/15	9	57.83	11	57.94	57.20	-2	9,174	-0.02%
2021/01/14	11	57.96	4	57.73	59.30	7	9,620	0.07%
2021/01/13	6	57.15	4	57.18	57.50	2	9,801	0.02%
2021/01/12	18	56.62	8	56.51	56.80	10	9,872	0.10%
2021/01/11	12	58.38	5	57.60	58.00	7	9,898	0.07%
2021/01/08	9	58.88	13	58.30	58.20	-4	9,993	-0.04%
2021/01/07	5	59.92	8	59.86	60.30	-3	9,892	-0.03%
2021/01/06	11	58.98	3	58.70	58.00	8	9,822	0.08%
2021/01/05	11	60.71	6	60.63	61.00	5	9,666	0.05%
2021/01/04	11	62.46	8	63.88	62.70	3	9,527	0.03%
2020/12/31	25	63.56	16	64.24	62.20	9	9,395	0.10%
2020/12/30	32	64.45	9	64.30	64.00	23	9,184	0.25%
2020/12/29	9	63.79	18	64.02	64.90	-9	8,938	-0.10%
2020/12/28	26	63.00	28	63.67	62.90	-2	8,702	-0.02%
2020/12/25	88	63.51	95	63.71	61.50	-7	8,341	-0.08%
2020/12/24	22	57.58	50	58.71	60.80	-28	7,563	-0.37%
2020/12/23	11	55.85	26	55.25	55.30	-15	7,028	-0.21%
2020/12/22	9	53.24	8	53.26	52.50	1	6,832	0.01%
2020/12/21	3	53.03	11	52.83	53.20	-8	6,807	-0.12%
2020/12/18	8	54.70	1	55.10	54.50	7	6,786	0.10%
2020/12/17	10	56.18	2	55.80	55.80	8	6,772	0.12%
2020/12/16	4	55.30	13	55.58	56.50	-9	6,769	-0.13%
2020/12/15	8	55.71	45	55.98	53.20	-37	6,680	-0.55%
2020/12/14	2	54.45	11	54.46	54.80	-9	6,481	-0.14%
2020/12/11	21	53.45	22	52.75	52.30	-1	6,403	-0.02%
2020/12/10	10	54.94	2	55.20	54.50	8	6,348	0.13%
2020/12/09	11	56.24	16	56.25	56.30	-5	6,319	-0.08%
2020/12/08	6	55.10	7	55.50	56.00	-1	6,278	-0.02%
2020/12/07	12	55.23	9	55.03	55.00	3	6,252	0.05%
2020/12/04	1	54.80	0	0.00	54.30	1	6,197	0.02%
2020/12/03	10	54.36	1	54.20	53.80	9	6,218	0.14%
2020/12/02	3	55.13	1	55.60	55.10	2	6,206	0.03%
2020/12/01	10	55.23	8	55.33	55.80	2	6,174	0.03%
2020/11/30	22	57.11	9	56.91	56.80	13	6,154	0.21%
2020/11/27	16	56.06	34	56.39	57.00	-18	6,498	-0.28%
2020/11/26	14	52.99	2.3	52.83	53.20	11.7	6,505	0.18%
2020/11/25	9	54.78	8.7	56.47	53.20	0.3	6,450	0.00%
2020/11/24	8	52.54	1	53.10	53.20	7	6,030	0.12%
2020/11/23	11	52.35	6	52.37	52.80	5	5,986	0.08%
2020/11/20	7	50.71	4	51.23	50.50	3	5,786	0.05%
2020/11/19	7	50.14	6	50.40	50.10	1	5,727	0.02%
2020/11/18	3	50.68	12	50.73	50.40	-9	5,697	-0.16%
2020/11/17	14	49.73	9	49.69	49.95	5	5,558	0.09%
2020/11/16	1	49.80	7	48.56	49.80	-6	5,500	-0.11%
2020/11/13	3	47.87	2	47.70	48.00	1	5,523	0.02%
2020/11/12	9	48.01	12	49.05	47.65	-3	5,513	-0.05%
2020/11/11	2	49.80	23	48.93	49.95	-21	5,433	-0.39%
2020/11/10	6	48.33	2	49.13	47.65	4	5,326	0.08%
2020/11/09	3	47.77	6	48.20	47.90	-3	5,253	-0.06%
2020/11/06	26	48.11	31	48.30	47.70	-5	5,226	-0.10%
2020/11/05	26	46.94	26	47.15	48.15	0	5,199	0.00%
2020/11/04	27	46.45	22	46.48	47.20	5	5,151	0.10%
2020/11/03	21	45.99	20	46.17	46.60	1	5,143	0.02%
2020/11/02	12	45.56	3	45.87	46.00	9	5,193	0.17%
2020/10/30	6	45.83	17	46.23	44.90	-11	5,167	-0.21%
2020/10/29	3	47.58	0	0.00	47.30	3	5,093	0.06%
2020/10/28	37	48.72	12	49.36	48.45	25	5,053	0.49%
2020/10/27	3	48.72	25	48.29	48.80	-22	4,838	-0.45%
2020/10/26	10	47.51	10	47.31	47.45	0	4,697	0.00%
2020/10/23	12	48.10	5	48.57	48.25	7	4,629	0.15%
2020/10/22	65	48.11	89	48.74	48.25	-24	4,490	-0.53%
2020/10/21	4	46.28	15	46.49	46.80	-11	3,949	-0.28%
2020/10/20	3	44.63	5	45.47	44.55	-2	3,677	-0.05%
2020/10/19	5	44.33	3	44.48	45.20	2	3,537	0.06%
2020/10/16	15	44.17	12	44.19	43.80	3	3,411	0.09%
2020/10/15	0	0.00	4	42.40	41.85	-4	3,144	-0.13%
2020/10/14	0	0.00	1	41.80	41.70	-1	3,089	-0.03%
2020/10/13	0	0.00	1	41.35	41.35	-1	3,055	-0.03%
2020/10/12	0	0.00	30	41.30	40.90	-30	3,057	-0.98%
2020/10/08	1	41.55	5	41.50	41.25	-4	3,057	-0.13%
2020/10/07	1	40.65	1	40.85	40.65	0	3,024	0.00%
2020/10/06	1	41.00	1	40.90	40.70	0	3,045	0.00%
2020/09/30	0	0.00	2	40.38	40.45	-2	3,082	-0.06%
2020/09/29	1	39.55	1	39.95	40.00	0	3,119	0.00%
2020/09/28	4	38.89	4	39.45	40.05	0	3,119	0.00%
2020/09/25	7	38.55	3	38.97	38.15	4	3,112	0.13%
2020/09/24	1	39.75	0	0.00	39.90	1	3,150	0.03%
2020/09/23	1	40.60	2	40.60	40.60	-1	3,214	-0.03%
2020/09/22	1	41.25	0	0.00	41.30	1	3,202	0.03%
2020/09/21	1	42.10	14	41.78	41.70	-13	3,166	-0.41%
2020/09/18	10	41.28	1	40.75	41.15	9	3,106	0.29%
2020/09/16	33	40.45	0	0.00	40.10	33	3,066	1.08%
2020/09/15	1	40.50	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	8	40.39	40.75	-8	3,040	-0.26%
2020/09/11	14	39.80	5	40.46	39.50	9	3,025	0.30%
2020/09/09	3	39.83	1	40.55	40.60	2	2,961	0.07%
2020/09/08	7	40.89	12	40.53	40.25	-5	2,957	-0.17%
2020/09/07	11	40.08	2	40.78	39.40	9	2,917	0.31%
2020/09/04	1	41.70	6	41.63	41.50	-5	2,853	-0.18%
2020/09/03	8	42.49	14	42.93	42.60	-6	2,812	-0.21%
2020/09/02	46	42.88	54	42.70	43.40	-8	2,748	-0.29%
2020/09/01	10	39.61	23	39.82	41.25	-13	2,280	-0.57%
2020/08/31	23	37.79	31	38.33	37.50	-8	2,104	-0.38%
2020/08/28	0	0.00	2	36.83	37.25	-2	2,253	-0.09%
2020/08/27	15	37.55	12	37.95	37.05	3	2,424	0.12%
2020/08/26	0	0.00	4	36.23	36.95	-4	2,384	-0.17%
2020/08/25	2	35.70	0	0.00	35.70	2	2,424	0.08%
2020/08/24	1	35.05	0	0.00	35.35	1	2,432	0.04%
2020/08/21	3	35.68	0	0.00	35.60	3	2,421	0.12%
2020/08/20	10	35.74	2	36.05	35.35	8	2,408	0.33%
2020/08/19	1	38.30	9	38.33	38.00	-8	2,369	-0.34%
2020/08/18	3	37.00	2	37.20	37.40	1	2,305	0.04%
2020/08/17	0	0.00	3	37.70	37.00	-3	2,291	-0.13%
2020/08/14	1	36.30	0	0.00	36.30	1	2,262	0.04%
2020/08/13	1	36.20	0	0.00	36.55	1	2,253	0.04%
2020/08/12	5	36.67	0	0.00	36.35	5	2,247	0.22%
2020/08/11	4	37.93	0	0.00	37.15	4	2,231	0.18%
2020/08/10	5	38.15	0	0.00	38.10	5	2,221	0.23%
2020/08/07	0	0.00	4	39.65	39.35	-4	2,216	-0.18%
2020/08/06	4	38.20	12	38.75	39.10	-8	2,187	-0.37%
2020/08/05	0	0.00	2	37.05	37.35	-2	2,104	-0.10%
2020/08/04	4	36.63	0	0.00	36.50	4	2,125	0.19%
2020/08/03	1	36.75	0	0.00	36.60	1	2,128	0.05%
2020/07/31	7	37.29	0	0.00	37.10	7	2,130	0.33%
2020/07/28	1	35.50	1	36.15	35.50	0	2,120	0.00%
2020/07/27	1	37.60	0	0.00	36.95	1	2,138	0.05%
2020/07/24	1	38.10	3	39.05	38.10	-2	2,143	-0.09%
2020/07/22	3	39.62	0	0.00	39.40	3	2,168	0.14%
2020/07/21	0	0.00	1	38.85	38.90	-1	2,205	-0.05%
2020/07/20	0	0.00	3	37.85	38.25	-3	2,268	-0.13%
2020/07/17	1	38.30	2	38.15	38.15	-1	2,282	-0.04%
2020/07/16	2	39.28	1	39.00	39.05	1	2,293	0.04%
2020/07/14	2	40.98	1	40.95	40.90	1	2,318	0.04%
2020/07/13	5	41.25	1	41.00	41.25	4	2,335	0.17%
2020/07/10	2	41.18	4	41.31	40.95	-2	2,331	-0.09%
2020/07/09	0	0.00	2	42.43	42.10	-2	2,334	-0.09%
2020/07/08	6	42.98	3	42.92	42.70	3	2,333	0.13%
2020/07/07	0	0.00	1	42.85	42.65	-1	2,295	-0.04%
2020/07/06	1	43.15	2	43.30	43.20	-1	2,329	-0.04%
2020/07/03	7	43.41	11	43.51	43.35	-4	2,374	-0.17%
2020/07/02	9	42.58	11	42.23	43.00	-2	2,329	-0.09%
2020/07/01	0	0.00	3	40.42	40.15	-3	2,259	-0.13%
2020/06/29	2	39.90	0	0.00	39.75	2	2,283	0.09%
2020/06/24	1	40.20	0	0.00	40.25	1	2,290	0.04%
2020/06/23	2	40.23	4	41.05	40.20	-2	2,310	-0.09%
2020/06/19	0	0.00	4	41.63	41.25	-4	2,386	-0.17%
2020/06/18	2	40.73	10	40.86	41.70	-8	2,402	-0.33%
2020/06/17	11	40.51	0	0.00	40.50	11	2,402	0.46%
2020/06/16	5	41.36	0	0.00	41.30	5	2,426	0.21%
2020/06/15	9	41.56	13	41.95	40.80	-4	2,470	-0.16%
2020/06/12	13	39.72	10	39.73	40.70	3	2,513	0.12%
2020/06/11	8	41.83	3	41.45	41.35	5	2,539	0.20%
2020/06/10	7	43.29	1	43.75	43.25	6	2,535	0.24%
2020/06/09	9	42.72	0	0.00	42.60	9	2,560	0.35%
2020/06/08	8	44.41	9	44.27	44.00	-1	2,534	-0.04%
2020/06/05	18	45.48	9	45.83	45.25	9	2,473	0.36%
2020/06/04	15	43.82	31	43.74	45.40	-16	2,367	-0.68%
2020/06/03	16	41.74	29	42.30	41.30	-13	2,160	-0.60%
2020/06/02	5	39.68	10	39.83	40.00	-5	1,983	-0.25%
2020/06/01	3	39.55	14	39.29	39.45	-11	1,971	-0.56%
2020/05/29	1	37.25	1	37.45	38.20	0	1,921	0.00%
2020/05/28	2	36.98	0	0.00	36.80	2	1,922	0.10%
2020/05/27	1	37.00	2	37.30	37.05	-1	1,936	-0.05%
2020/05/25	8	36.97	2	36.90	37.20	6	1,940	0.31%
2020/05/22	0	0.00	7	38.29	37.55	-7	1,944	-0.36%
2020/05/21	0	0.00	1	38.05	38.40	-1	1,950	-0.05%
2020/05/20	0	0.00	1	37.95	37.60	-1	1,978	-0.05%
2020/05/18	6	37.09	0	0.00	36.60	6	1,993	0.30%
2020/05/15	4	37.24	2	37.60	37.40	2	2,000	0.10%
2020/05/14	0	0.00	1	38.90	38.15	-1	1,995	-0.05%
2020/05/13	2	39.20	0	0.00	39.50	2	1,993	0.10%
2020/05/12	9	39.31	1	39.20	39.25	8	2,003	0.40%
2020/05/11	6	39.91	9	39.88	39.60	-3	2,019	-0.15%
2020/05/08	0	0.00	1	38.65	38.85	-1	2,045	-0.05%
2020/05/07	8	38.48	15	38.88	38.55	-7	2,045	-0.34%
2020/05/06	5	38.40	8	38.28	38.00	-3	2,038	-0.15%
2020/05/05	3	38.05	8	38.29	38.15	-5	2,070	-0.24%
2020/05/04	14	37.64	4	37.75	37.55	10	2,096	0.48%
2020/04/30	10	38.45	10	38.23	38.30	0	2,122	0.00%
2020/04/29	5	38.31	14	38.34	38.10	-9	2,106	-0.43%
2020/04/28	1	37.95	1	38.05	38.10	0	2,105	0.00%
2020/04/27	2	38.10	5	38.05	38.00	-3	2,130	-0.14%
2020/04/24	19	38.03	10	38.32	37.40	9	2,117	0.42%
2020/04/23	4	37.70	2	38.28	38.00	2	2,085	0.10%
2020/04/21	2	36.20	2	36.53	35.80	0	2,027	0.00%
2020/04/17	6	35.83	8	36.78	36.05	-2	2,004	-0.10%
2020/04/16	6	35.68	4	35.95	36.30	2	1,967	0.10%
2020/04/15	10	35.68	6	36.24	35.80	4	1,964	0.20%
2020/04/14	1	34.95	2	35.05	34.85	-1	1,961	-0.05%
2020/04/13	2	34.20	0	0.00	34.20	2	1,969	0.10%
2020/04/10	1	33.90	0	0.00	33.95	1	1,973	0.05%
2020/04/09	0	0.00	3	34.35	34.00	-3	2,021	-0.15%
2020/04/08	4	32.39	0	0.00	33.55	4	2,047	0.20%
2020/04/07	4	31.36	2	31.50	31.05	2	1,988	0.10%
2020/04/06	1	29.60	0	0.00	30.30	1	1,967	0.05%
2020/04/01	2	30.28	2	30.60	30.55	0	1,963	0.00%
2020/03/31	1	30.80	0	0.00	30.55	1	2,010	0.05%
2020/03/30	1	28.80	0	0.00	30.00	1	2,044	0.05%
2020/03/27	3	30.17	2	29.90	29.80	1	2,060	0.05%
2020/03/26	7	29.59	0	0.00	29.80	7	2,169	0.32%
2020/03/25	2	30.60	1	30.90	30.20	1	2,239	0.04%
2020/03/23	5	26.74	5	26.44	26.80	0	2,186	0.00%
2020/03/19	1	26.55	2	26.55	26.55	-1	2,263	-0.04%
2020/03/18	6	30.62	0	0.00	29.50	6	2,254	0.27%
2020/03/17	0	0.00	1	33.20	32.45	-1	2,220	-0.05%
2020/03/16	2	37.90	3	38.68	36.05	-1	2,190	-0.05%
2020/03/13	6	37.83	1	37.35	40.00	5	2,216	0.23%
2020/03/12	2	43.50	2	42.13	41.00	0	2,237	0.00%
2020/03/11	5	46.05	5	45.80	44.85	0	2,367	0.00%
2020/03/10	0	0.00	1	45.00	45.85	-1	2,368	-0.04%
2020/03/09	2	45.73	0	0.00	44.75	2	2,348	0.09%
2020/03/06	3	46.78	3	47.00	46.80	0	2,342	0.00%
2020/03/05	3	46.60	2	46.73	46.70	1	2,331	0.04%
2020/03/04	1	45.90	2	45.65	45.90	-1	2,330	-0.04%
2020/03/03	1	45.10	0	0.00	45.20	1	2,362	0.04%
2020/02/27	3	44.50	0	0.00	43.90	3	2,350	0.13%
2020/02/26	1	45.30	1	45.45	45.85	0	2,334	0.00%
2020/02/25	1	45.80	0	0.00	45.80	1	2,342	0.04%
2020/02/24	2	46.88	0	0.00	46.70	2	2,338	0.09%
2020/02/21	1	47.30	2	47.55	47.60	-1	2,331	-0.04%
2020/02/20	1	46.85	0	0.00	46.80	1	2,301	0.04%
2020/02/18	1	47.05	3	46.95	46.80	-2	2,295	-0.09%
2020/02/17	1	46.65	0	0.00	46.70	1	2,293	0.04%
2020/02/14	3	46.62	0	0.00	46.55	3	2,295	0.13%
2020/02/13	1	46.90	2	46.48	46.30	-1	2,298	-0.04%
2020/02/12	2	46.60	0	0.00	46.70	2	2,323	0.09%
2020/02/11	0	0.00	1	46.75	46.30	-1	2,333	-0.04%
2020/02/10	4	44.63	3	45.02	44.65	1	2,283	0.04%
2020/02/07	1	45.15	1	45.40	44.65	0	2,292	0.00%
2020/02/05	1	45.00	0	0.00	45.05	1	2,313	0.04%
2020/02/04	1	45.30	0	0.00	45.30	1	2,329	0.04%
2020/02/03	1	41.75	0	0.00	43.10	1	2,510	0.04%
2020/01/31	3	45.53	1	45.40	45.00	2	2,526	0.08%
2020/01/30	5	46.13	2	46.00	45.65	3	2,545	0.12%
2020/01/20	1	50.70	0	0.00	50.70	1	2,528	0.04%
2020/01/17	4	51.00	0	0.00	50.90	4	2,538	0.16%
2020/01/16	2	51.20	0	0.00	51.20	2	2,553	0.08%
2020/01/14	0	0.00	1	52.10	52.10	-1	2,656	-0.04%
2020/01/10	1	51.40	0	0.00	51.80	1	2,669	0.04%
2020/01/09	2	51.50	1	51.90	51.60	1	2,667	0.04%
2020/01/07	4	50.95	2	51.40	51.20	2	2,638	0.08%
2020/01/06	8	51.65	2	51.65	51.20	6	2,617	0.23%
2020/01/03	12	53.06	5	52.30	52.20	7	2,584	0.27%
2020/01/02	4	53.75	7	54.96	53.60	-3	2,523	-0.12%
2019/12/31	4	53.43	3	53.87	53.60	1	2,439	0.04%
2019/12/30	5	53.88	0	0.00	53.50	5	2,426	0.21%
2019/12/27	1	54.00	3	54.23	54.10	-2	2,403	-0.08%
2019/12/26	6	54.55	1	55.20	54.20	5	2,384	0.21%
2019/12/25	1	54.10	4	54.10	54.90	-3	2,323	-0.13%
2019/12/24	4	53.38	0	0.00	53.20	4	2,263	0.18%
2019/12/23	10	53.87	4	53.78	53.80	6	2,231	0.27%
2019/12/20	2	53.45	8	53.36	53.80	-6	2,094	-0.29%
2019/12/19	1	52.00	0	0.00	52.40	1	2,003	0.05%
2019/12/17	1	52.20	7	53.23	51.90	-6	1,988	-0.30%
2019/12/16	5	51.70	0	0.00	51.80	5	1,893	0.26%
2019/12/13	7	51.07	2	50.80	50.70	5	1,862	0.27%
2019/12/12	11	51.91	6	52.17	51.80	5	1,814	0.28%
2019/12/11	2	51.80	1	51.80	51.70	1	1,778	0.06%
2019/12/10	0	0.00	3	53.27	52.00	-3	1,760	-0.17%
2019/12/09	1	52.60	0	0.00	53.00	1	1,715	0.06%
2019/12/06	3	52.30	11	52.58	52.60	-8	1,647	-0.49%
2019/12/05	3	50.12	3	50.17	50.40	0	1,492	0.00%
2019/12/04	1	49.35	0	0.00	49.50	1	1,507	0.07%
2019/11/29	4	50.65	2	50.65	50.00	2	1,513	0.13%
2019/11/28	0	0.00	3	50.68	50.80	-3	1,502	-0.20%
2019/11/27	1	50.00	0	0.00	50.00	1	1,481	0.07%
2019/11/26	0	0.00	3	49.50	49.50	-3	1,469	-0.20%
2019/11/22	3	49.05	1	48.90	48.90	2	1,455	0.14%
2019/11/21	1	47.70	1	48.80	49.40	0	1,452	0.00%
2019/11/20	1	48.00	0	0.00	48.00	1	1,448	0.07%
2019/11/18	0	0.00	1	48.60	48.45	-1	1,506	-0.07%
2019/11/13	0	0.00	1	49.80	49.30	-1	1,590	-0.06%
2019/11/11	1	51.40	0	0.00	49.60	1	1,625	0.06%
2019/11/08	0	0.00	1	51.20	50.90	-1	1,632	-0.06%
2019/11/06	2	50.25	0	0.00	50.30	2	1,629	0.12%
2019/11/05	3	51.53	0	0.00	51.60	3	1,616	0.19%
2019/11/01	1	50.80	0	0.00	50.90	1	1,578	0.06%
2019/10/31	8	52.26	8	51.86	51.00	0	1,571	0.00%
2019/10/28	0	0.00	1	49.90	49.90	-1	1,328	-0.08%
2019/10/24	0	0.00	1	49.85	49.80	-1	1,334	-0.07%
2019/10/23	6	48.88	13	49.24	49.30	-7	1,357	-0.52%
2019/10/18	0	0.00	1	46.35	46.30	-1	1,364	-0.07%
2019/10/17	2	46.45	2	46.65	46.35	0	1,356	0.00%
2019/10/16	0	0.00	1	45.85	45.90	-1	1,379	-0.07%
2019/10/09	0	0.00	4	45.14	45.15	-4	1,494	-0.27%
2019/10/04	1	45.75	0	0.00	45.60	1	1,557	0.06%
2019/10/01	2	45.90	0	0.00	45.80	2	1,591	0.13%
2019/09/27	1	46.10	0	0.00	45.70	1	1,602	0.06%
2019/09/24	2	48.13	1	48.35	47.65	1	1,660	0.06%
2019/09/23	2	47.65	0	0.00	47.75	2	1,664	0.12%
2019/09/19	0	0.00	2	46.93	46.75	-2	1,733	-0.12%
2019/09/18	1	46.60	1	47.00	46.65	0	1,740	0.00%
2019/09/10	0	0.00	1	46.20	45.90	-1	1,867	-0.05%
2019/09/09	5	46.09	0	0.00	46.00	5	1,887	0.26%
2019/09/06	0	0.00	1	47.30	46.70	-1	1,891	-0.05%
2019/09/05	1	47.35	1	47.80	46.55	0	1,889	0.00%
2019/09/04	0	0.00	1	46.25	46.90	-1	1,891	-0.05%
2019/09/03	2	46.58	0	0.00	46.25	2	1,927	0.10%
2019/08/28	2.4	45.40	2	45.55	45.40	0.4	2,012	0.02%
2019/08/26	1.3	44.60	0	0.00	44.55	1.3	2,095	0.06%
2019/08/22	1	46.50	0	0.00	46.65	1	2,235	0.04%
2019/08/20	0	0.00	3	46.47	45.05	-3	2,197	-0.14%
2019/08/19	0	0.00	2	44.33	45.85	-2	2,160	-0.09%
2019/08/16	3	42.43	0	0.00	43.50	3	2,130	0.14%
2019/08/15	1	43.10	1	43.05	43.05	0	2,112	0.00%
2019/08/13	5	45.14	1	45.60	45.00	4	2,075	0.19%
2019/08/12	1	47.75	1	48.50	47.30	0	2,045	0.00%
2019/08/08	0	0.00	2	45.80	45.95	-2	2,031	-0.10%
2019/08/06	7	44.63	1	44.25	44.95	6	2,108	0.28%
2019/08/05	5	45.57	0	0.00	45.15	5	2,209	0.23%
2019/08/02	3	47.42	35	47.54	47.00	-32	2,269	-1.41%
2019/07/30	1	48.45	4	48.45	48.85	-3	2,390	-0.13%
2019/07/29	1	49.80	11	49.57	48.85	-10	2,388	-0.42%
2019/07/26	2	50.20	0	0.00	50.20	2	2,372	0.08%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/24	0.3	52.90	4	52.95	53.00	-3.7	2,352	-0.16%
2019/07/22	1	51.40	0	0.00	51.40	1	2,300	0.04%
2019/07/19	1	51.60	1	51.40	51.40	0	2,286	0.00%
2019/07/18	4	51.13	0	0.00	51.00	4	2,325	0.17%
2019/07/17	4	52.00	10	53.03	52.10	-6	2,327	-0.26%
2019/07/16	35	53.76	3	53.27	53.10	32	2,338	1.37%
2019/07/15	21	52.64	6	53.23	52.80	15	2,307	0.65%
2019/07/11	1	51.10	0	0.00	50.90	1	2,281	0.04%
2019/07/08	2	51.60	3	51.60	51.60	-1	2,304	-0.04%
2019/07/05	2	51.20	1	51.70	51.60	1	2,386	0.04%
2019/07/04	0	0.00	3	51.37	51.40	-3	2,456	-0.12%
2019/07/02	1	51.40	1	51.80	51.50	0	2,502	0.00%
2019/07/01	0	0.00	1	51.20	51.50	-1	2,521	-0.04%
2019/06/28	6	49.80	0	0.00	49.80	6	2,535	0.24%
2019/06/27	3	49.52	4	49.84	49.50	-1	2,591	-0.04%
2019/06/26	3	47.72	2	48.20	48.80	1	2,581	0.04%
2019/06/25	10	47.76	3	47.65	47.10	7	2,608	0.27%
2019/06/24	1	47.15	1	47.55	47.50	0	2,665	0.00%
2019/06/21	1	46.65	1	47.60	47.60	0	2,686	0.00%
2019/06/20	2	46.30	2	46.80	47.40	0	2,689	0.00%
2019/06/19	0	0.00	2	46.60	45.85	-2	2,790	-0.07%
2019/06/18	2	44.25	2	44.30	44.35	0	2,858	0.00%
2019/06/17	1	44.00	1	44.65	43.80	0	2,894	0.00%
2019/06/14	0	0.00	2	44.60	44.35	-2	2,901	-0.07%
2019/06/13	2	45.03	3	44.97	45.05	-1	2,920	-0.03%
2019/06/12	3	44.30	0	0.00	44.50	3	2,939	0.10%
2019/06/11	0	0.00	2	44.08	44.00	-2	2,958	-0.07%
2019/06/10	0	0.00	4	42.83	42.85	-4	2,927	-0.14%
2019/06/06	2	41.65	0	0.00	41.75	2	2,908	0.07%
2019/06/05	1	42.00	5	43.05	42.05	-4	2,901	-0.14%
2019/06/04	6	42.33	0	0.00	42.30	6	2,908	0.21%
2019/06/03	0	0.00	3	42.95	42.55	-3	2,897	-0.10%
2019/05/31	7	43.38	1	43.15	43.00	6	2,876	0.21%
2019/05/30	1	43.50	0	0.00	43.50	1	2,833	0.04%
2019/05/29	7	44.95	0	0.00	43.00	7	2,814	0.25%
2019/05/24	3	47.38	0	0.00	47.10	3	2,760	0.11%
2019/05/23	2	47.45	2	47.50	47.50	0	2,789	0.00%
2019/05/21	2	47.70	0	0.00	48.40	2	2,866	0.07%
2019/05/20	1	47.60	1	47.55	48.00	0	2,885	0.00%
2019/05/17	1	48.20	1	47.30	48.10	0	2,931	0.00%
2019/05/16	8	47.97	8	48.33	47.80	0	2,994	0.00%
2019/05/15	4	48.75	6	48.76	48.80	-2	3,014	-0.07%
2019/05/14	5	47.90	4	47.86	48.25	1	3,079	0.03%
2019/05/13	6	49.18	13	50.99	48.80	-7	3,220	-0.22%
2019/05/10	5	55.74	6	54.68	54.20	-1	3,442	-0.03%
2019/05/09	12	56.32	10	56.70	56.40	2	3,402	0.06%
2019/05/08	3	56.10	1	55.70	55.80	2	3,357	0.06%
2019/05/07	4	57.00	4	56.80	57.00	0	3,421	0.00%
2019/05/02	2	55.00	0	0.00	55.30	2	3,742	0.05%
2019/04/30	2	54.70	1	54.50	55.80	1	3,736	0.03%
2019/04/29	8	55.45	0	0.00	55.00	8	3,738	0.21%
2019/04/26	1	57.50	0	0.00	57.50	1	3,712	0.03%
2019/04/24	3	58.27	1	59.10	57.80	2	3,777	0.05%
2019/04/23	1	58.60	2	57.90	58.60	-1	3,744	-0.03%
2019/04/22	1	58.30	1	58.40	58.20	0	3,724	0.00%
2019/04/19	0	0.00	3	56.03	57.20	-3	3,695	-0.08%
2019/04/18	1	56.60	4	56.70	56.10	-3	3,686	-0.08%
2019/04/16	1	57.10	0	0.00	57.20	1	3,696	0.03%
2019/04/12	2	56.30	5	56.50	56.10	-3	3,810	-0.08%
2019/04/11	2	57.90	1	58.60	58.30	1	3,846	0.03%
2019/04/10	2	58.10	2	59.35	57.70	0	3,825	0.00%
2019/04/09	0	0.00	1	56.90	57.60	-1	3,756	-0.03%
2019/04/08	7	57.36	1	56.40	56.50	6	3,736	0.16%
2019/04/03	0	0.00	1	57.50	57.10	-1	3,740	-0.03%
2019/04/01	0	0.00	1	57.00	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	5	56.08	56.20	-5	3,683	-0.14%
2019/03/27	1	56.10	4	55.75	56.10	-3	3,659	-0.08%
2019/03/26	12	55.08	11	54.20	54.20	1	3,655	0.03%
2019/03/25	7	54.27	1	55.40	54.80	6	3,697	0.16%
2019/03/22	9	54.43	17	55.08	55.40	-8	3,689	-0.22%
2019/03/21	2	51.75	3	53.17	53.60	-1	3,598	-0.03%
2019/03/20	3	52.10	5	51.20	51.40	-2	3,496	-0.06%
2019/03/19	6	52.25	0	0.00	52.30	6	3,533	0.17%
2019/03/18	4	52.38	2	52.50	52.80	2	3,527	0.06%
2019/03/15	1	52.70	1	52.80	52.90	0	3,552	0.00%
2019/03/14	5	52.86	5	54.10	52.40	0	3,541	0.00%
2019/03/13	9	53.77	5	53.40	53.50	4	3,576	0.11%
2019/03/12	1	53.90	10	53.60	53.70	-9	3,626	-0.25%
2019/03/11	0	0.00	1	54.70	54.00	-1	3,670	-0.03%
2019/03/08	4	53.60	0	0.00	53.40	4	3,794	0.11%
2019/03/07	7	55.00	0	0.00	54.90	7	3,841	0.18%
2019/03/04	0	0.00	1	55.60	56.10	-1	4,347	-0.02%
2019/02/27	2	55.80	0	0.00	55.50	2	4,376	0.05%
2019/02/26	0	0.00	1	57.90	57.00	-1	4,368	-0.02%
2019/02/25	3	57.23	1	57.60	57.70	2	4,435	0.05%
2019/02/22	1	57.50	1	56.80	57.00	0	4,468	0.00%
2019/02/21	6	57.45	10	57.95	57.70	-4	4,510	-0.09%
2019/02/20	0	0.00	1	58.70	58.40	-1	4,587	-0.02%
2019/02/18	1	58.00	0	0.00	58.10	1	4,662	0.02%
2019/02/15	4	59.03	2	60.30	58.70	2	4,726	0.04%
2019/02/14	0	0.00	3	59.17	58.90	-3	4,714	-0.06%
2019/02/13	4	58.73	2	59.95	58.70	2	4,705	0.04%
2019/02/12	10	58.71	6	59.33	58.70	4	4,638	0.09%
2019/02/11	15	59.99	23	60.16	59.10	-8	4,518	-0.18%
2019/01/30	5	56.38	1	56.90	56.00	4	4,261	0.09%
2019/01/29	12	57.13	12	57.03	56.60	0	4,265	0.00%
2019/01/28	2	54.25	6	55.58	55.50	-4	4,233	-0.09%
2019/01/25	3	54.87	1	55.70	53.50	2	4,227	0.05%
2019/01/24	26	56.71	14	56.96	54.90	12	4,223	0.28%
2019/01/23	0	0.00	1	53.70	54.40	-1	4,104	-0.02%
2019/01/21	2	54.00	3	54.33	54.80	-1	4,151	-0.02%
2019/01/18	1	53.20	0	0.00	53.70	1	4,164	0.02%
2019/01/17	1	53.30	1	55.40	53.30	0	4,207	0.00%
2019/01/16	1	55.60	2	55.20	55.60	-1	4,179	-0.02%
2019/01/15	1	53.10	1	53.80	53.40	0	4,146	0.00%
2019/01/14	1	52.40	0	0.00	52.10	1	4,149	0.02%
2019/01/11	2	53.00	2	52.75	52.80	0	4,159	0.00%
2019/01/10	9	53.77	6	52.80	52.70	3	4,176	0.07%
2019/01/09	1	53.40	0	0.00	53.70	1	4,193	0.02%
2019/01/08	1	55.70	2	55.95	54.40	-1	4,219	-0.02%
2019/01/07	3	54.77	3	55.00	55.10	0	4,241	0.00%
2019/01/04	3	52.07	2	53.65	54.50	1	4,261	0.02%
2019/01/03	0	0.00	2	54.10	54.00	-2	4,203	-0.05%
2019/01/02	6	52.70	8	52.59	52.30	-2	4,218	-0.05%
2018/12/27	0	0.00	1	51.80	51.60	-1	4,329	-0.02%
2018/12/22	0	0.00	1	49.50	49.60	-1	4,272	-0.02%
2018/12/19	1	49.00	0	0.00	47.45	1	4,266	0.02%
2018/12/18	4	49.15	2	49.55	49.00	2	4,261	0.05%
2018/12/14	0	0.00	11	52.36	52.00	-11	4,278	-0.26%
2018/12/13	5	53.64	2	53.60	54.00	3	4,328	0.07%
2018/12/12	12	54.97	1	54.50	54.20	11	4,413	0.25%
2018/12/11	6	52.50	6	52.20	52.00	0	4,355	0.00%
2018/12/06	1	53.00	0	0.00	53.50	1	4,357	0.02%
2018/12/05	4	56.85	16	56.43	56.60	-12	4,290	-0.28%
2018/12/04	1	59.40	0	0.00	58.90	1	4,250	0.02%
2018/12/03	1	59.20	4	61.13	60.80	-3	4,208	-0.07%
2018/11/30	2	57.85	2	57.00	56.80	0	4,077	0.00%
2018/11/29	2	57.25	2	57.45	56.40	0	4,002	0.00%
2018/11/28	8	56.46	10	56.19	56.60	-2	3,862	-0.05%
2018/11/27	1	53.70	4	53.60	53.50	-3	3,600	-0.08%
2018/11/23	6	51.50	6	50.00	49.50	0	3,429	0.00%
2018/11/22	0	0.00	2	52.40	50.20	-2	3,417	-0.06%
2018/11/21	0	0.00	6	50.53	51.00	-6	3,355	-0.18%
2018/11/20	6	50.97	6	51.17	50.20	0	3,337	0.00%
2018/11/19	31	50.06	14	50.00	50.30	17	3,274	0.52%
2018/11/15	1	48.00	1	48.25	48.10	0	3,115	0.00%
2018/11/14	6	50.20	6	47.05	47.00	0	3,072	0.00%
2018/11/13	0	0.00	10	46.90	48.25	-10	2,995	-0.33%
2018/11/12	0	0.00	1	49.90	49.50	-1	2,945	-0.03%
2018/11/09	0	0.00	2	51.30	51.70	-2	2,934	-0.07%
2018/11/08	1	54.50	2	53.20	52.90	-1	2,915	-0.03%
2018/11/07	11	52.02	4	51.93	52.90	7	2,858	0.24%
2018/11/06	3	51.07	2	50.40	48.55	1	2,857	0.03%
2018/11/05	5	50.58	7	50.74	50.60	-2	2,900	-0.07%
2018/11/02	7	51.03	4	51.00	50.30	3	2,981	0.10%
2018/11/01	1	48.30	1	49.50	49.70	0	2,907	0.00%
2018/10/31	3	45.58	4	45.41	46.30	-1	2,809	-0.04%
2018/10/22	2	44.35	2	44.00	44.25	0	2,598	0.00%
2018/10/18	1	44.60	0	0.00	44.75	1	2,656	0.04%
2018/10/16	1	46.85	0	0.00	47.35	1	2,642	0.04%
2018/10/15	4	46.55	6	46.93	47.70	-2	2,630	-0.08%
2018/10/12	3	43.47	1	44.55	44.60	2	2,624	0.08%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	11	48.18	4	47.55	48.20	7	2,583	0.27%
2018/10/08	8	50.61	0	0.00	50.00	8	2,543	0.31%
2018/10/05	3	53.73	0	0.00	52.90	3	2,508	0.12%
2018/10/04	1	58.60	0	0.00	58.70	1	2,468	0.04%
2018/09/28	2	60.10	2	60.80	59.90	0	2,592	0.00%
2018/09/21	0	0.00	1	60.10	61.20	-1	3,091	-0.03%
2018/09/20	1	59.50	1	60.00	58.70	0	3,088	0.00%
2018/09/18	1	59.80	2	61.40	59.80	-1	3,060	-0.03%
2018/09/17	1	64.50	0	0.00	64.00	1	2,995	0.03%
2018/09/14	1	65.90	0	0.00	66.80	1	3,006	0.03%
2018/09/12	1	68.10	0	0.00	63.20	1	3,396	0.03%
2018/09/06	0	0.00	2	73.00	73.00	-2	3,508	-0.06%
2018/09/03	1	73.60	0	0.00	72.60	1	3,716	0.03%
2018/08/30	1	74.00	1	74.50	74.40	0	3,785	0.00%
2018/08/29	1	74.00	1	75.70	75.20	0	3,879	0.00%
2018/08/27	1	70.50	2	72.45	74.40	-1	4,094	-0.02%
2018/08/24	1	68.50	1	69.20	69.90	0	4,453	0.00%
2018/08/17	1	71.00	0	0.00	70.00	1	4,747	0.02%
2018/08/16	2	68.30	2	69.50	70.00	0	4,730	0.00%
2018/08/15	0	0.00	2	68.90	69.00	-2	4,721	-0.04%
2018/08/14	1	68.90	1	69.20	69.30	0	4,721	0.00%
2018/08/13	4	69.88	0	0.00	67.50	4	4,716	0.08%
2018/08/10	5	73.00	1	74.20	71.90	4	4,672	0.09%
2018/08/09	10	78.39	3	77.63	75.00	7	4,613	0.15%
2018/08/08	2	82.00	0	0.00	81.00	2	4,537	0.04%
2018/08/06	2	82.50	0	0.00	82.20	2	4,603	0.04%
2018/08/02	2	83.55	0	0.00	83.00	2	4,599	0.04%
2018/08/01	2	84.50	2	85.50	85.00	0	4,584	0.00%
2018/07/31	1	82.00	1	84.20	84.00	0	4,577	0.00%
2018/07/30	1	83.40	0	0.00	81.80	1	4,579	0.02%
2018/07/26	0	0.00	2	84.65	84.20	-2	4,568	-0.04%
2018/07/25	2	81.75	8	80.95	82.50	-6	4,528	-0.13%
2018/07/24	6	79.92	1	80.40	79.90	5	4,505	0.11%
2018/07/20	1	83.40	1	83.90	83.40	0	4,512	0.00%
2018/07/19	4	82.15	2	82.55	82.40	2	4,496	0.04%
2018/07/18	2	84.55	2	86.35	84.30	0	4,522	0.00%
2018/07/17	3	86.77	2	87.25	85.10	1	4,520	0.02%
2018/07/16	4	87.60	1	88.60	87.10	3	4,515	0.07%
2018/07/13	1	88.00	3	88.73	90.40	-2	4,511	-0.04%
2018/07/12	4	83.90	4	85.27	88.40	0	4,484	0.00%
2018/07/11	1	85.60	0	0.00	85.60	1	4,481	0.02%
2018/07/10	4	88.30	5	87.66	87.00	-1	4,458	-0.02%
2018/07/09	1	89.20	0	0.00	88.90	1	4,442	0.02%
2018/07/06	4	88.18	4	88.93	88.90	0	4,457	0.00%
2018/07/05	17	90.02	7	91.49	88.50	10	4,481	0.22%
2018/07/04	8	95.83	13	93.92	93.30	-5	4,367	-0.11%
2018/07/03	16	95.72	30	95.49	97.20	-14	4,295	-0.33%
2018/07/02	21	90.89	14	90.08	90.60	7	4,073	0.17%
2018/06/29	3	86.33	2	87.30	86.40	1	3,952	0.03%
2018/06/28	1	86.00	1	85.30	86.50	0	3,929	0.00%
2018/06/27	2	84.40	2	85.80	83.80	0	3,934	0.00%
2018/06/22	13	86.46	9	87.18	83.50	4	3,944	0.10%
2018/06/21	25	88.10	26	90.53	87.00	-1	3,871	-0.03%
2018/06/20	2	84.95	5	84.98	88.30	-3	3,575	-0.08%
2018/06/14	0	0.00	5	83.06	82.50	-5	3,464	-0.14%
2018/06/13	2	84.15	1	83.40	83.40	1	3,466	0.03%
2018/06/12	2	86.85	3	87.10	86.40	-1	3,437	-0.03%
2018/06/11	0	0.00	1	87.00	86.10	-1	3,374	-0.03%
2018/06/08	4	84.30	3	84.20	83.40	1	3,373	0.03%
2018/06/07	1	83.50	1	84.50	85.40	0	3,394	0.00%
2018/06/06	7	84.19	7	84.47	84.30	0	3,493	0.00%
2018/06/05	4	81.80	3	81.50	80.50	1	3,528	0.03%
2018/06/04	16	86.96	21	87.49	83.50	-5	3,721	-0.13%
2018/06/01	53	88.01	38	88.11	87.30	15	3,737	0.40%
2018/05/31	1	84.00	5	82.94	85.30	-4	3,355	-0.12%
2018/05/30	3	77.20	1	77.30	77.60	2	3,089	0.06%
2018/05/29	3	75.57	0	0.00	74.80	3	3,076	0.10%
2018/05/28	4	75.35	1	75.70	75.70	3	3,108	0.10%
2018/05/25	3	75.50	3	75.00	74.90	0	3,155	0.00%
2018/05/24	1	73.40	0	0.00	73.30	1	3,149	0.03%
2018/05/22	3	73.50	3	73.90	73.10	0	3,165	0.00%
2018/05/18	1	76.00	0	0.00	75.30	1	3,191	0.03%
2018/05/16	2	76.50	1	76.10	76.50	1	3,200	0.03%
2018/05/15	0	0.00	6	78.42	77.90	-6	3,201	-0.19%
2018/05/14	4	76.68	1	76.70	76.50	3	3,199	0.09%
2018/05/11	1	75.90	2	76.30	75.30	-1	3,203	-0.03%
2018/05/10	1	74.70	1	76.30	75.70	0	3,203	0.00%
2018/05/09	2	75.80	0	0.00	74.60	2	3,209	0.06%
2018/05/07	0	0.00	1	71.90	72.60	-1	3,219	-0.03%
2018/05/04	2	71.25	2	70.95	69.90	0	3,218	0.00%
2018/05/03	0	0.00	2	72.20	71.10	-2	3,215	-0.06%
2018/05/02	1	70.20	0	0.00	71.60	1	3,218	0.03%
2018/04/30	0	0.00	3	67.00	68.40	-3	3,204	-0.09%
2018/04/27	2	66.80	1	68.00	67.80	1	3,242	0.03%
2018/04/26	1	68.80	2	68.90	67.10	-1	3,272	-0.03%
2018/04/25	1	68.50	5	69.86	69.40	-4	3,290	-0.12%
2018/04/24	12	70.15	2	70.80	68.50	10	3,283	0.30%
2018/04/23	1	75.00	0	0.00	74.50	1	3,240	0.03%
2018/04/19	2	77.30	5	77.26	77.70	-3	3,236	-0.09%
2018/04/17	6	75.30	0	0.00	75.10	6	3,260	0.18%
2018/04/12	2	78.90	2	79.80	80.00	0	3,293	0.00%
2018/04/11	2	77.75	1	80.50	79.90	1	3,357	0.03%
2018/04/10	1	75.90	1	76.80	75.90	0	3,340	0.00%
2018/04/09	2	76.25	1	76.90	76.50	1	3,450	0.03%
2018/04/03	0	0.00	1	78.50	77.60	-1	3,557	-0.03%
2018/04/02	1	77.40	0	0.00	76.60	1	3,562	0.03%
2018/03/31	2	78.55	2	79.15	79.00	0	3,543	0.00%
2018/03/30	0	0.00	2	80.55	78.80	-2	3,559	-0.06%
2018/03/29	1	78.10	1	78.40	78.00	0	3,533	0.00%
2018/03/28	3	80.23	0	0.00	78.60	3	3,525	0.09%
2018/03/27	6	81.58	5	82.10	81.70	1	3,505	0.03%
2018/03/26	1	80.60	3	78.33	79.00	-2	3,489	-0.06%
2018/03/23	1	75.80	0	0.00	77.10	1	3,472	0.03%
2018/03/21	1	79.00	0	0.00	81.50	1	3,481	0.03%
2018/03/20	2	82.10	3	81.60	80.10	-1	3,466	-0.03%
2018/03/16	1	83.80	1	82.80	81.30	0	3,516	0.00%
2018/03/15	0	0.00	1	81.90	82.20	-1	3,546	-0.03%
2018/03/14	4	83.53	6	82.20	82.10	-2	3,527	-0.06%
2018/03/13	0	0.00	6	85.33	85.50	-6	3,518	-0.17%
2018/03/12	18	85.34	7	83.73	82.60	11	3,530	0.31%
2018/03/09	6	81.60	3	81.97	81.60	3	3,432	0.09%
2018/03/08	5	80.46	10	80.50	82.80	-5	3,360	-0.15%
2018/03/07	2	76.20	28	76.68	75.30	-26	3,080	-0.84%
2018/03/02	0	0.00	1	73.20	73.30	-1	3,086	-0.03%
2018/03/01	1	72.00	1	71.50	73.10	0	3,064	0.00%
2018/02/27	2	71.20	4	71.35	71.00	-2	3,039	-0.07%
2018/02/23	0	0.00	1	69.00	68.50	-1	3,132	-0.03%
2018/02/22	1	66.20	0	0.00	66.80	1	3,214	0.03%
2018/02/21	0	0.00	6	66.35	67.00	-6	3,266	-0.18%
2018/02/09	0	0.00	2	58.80	61.20	-2	3,337	-0.06%
2018/02/07	4	63.28	0	0.00	62.00	4	3,319	0.12%
2018/02/06	11	63.39	2	64.80	62.10	9	3,331	0.27%
2018/02/01	0	0.00	3	72.00	70.60	-3	3,455	-0.09%
2018/01/29	1	71.50	0	0.00	71.50	1	3,853	0.03%
2018/01/26	3	70.67	0	0.00	70.60	3	3,937	0.08%
2018/01/25	1	71.30	0	0.00	71.10	1	4,028	0.02%
2018/01/24	0	0.00	1	70.20	70.80	-1	4,087	-0.02%
2018/01/23	3	71.53	0	0.00	71.00	3	4,148	0.07%
2018/01/22	2	69.70	0	0.00	69.60	2	4,185	0.05%
2018/01/16	1	72.30	0	0.00	73.10	1	4,416	0.02%
2018/01/12	1	71.10	1	72.10	72.50	0	4,572	0.00%
2018/01/10	3	72.83	1	71.10	71.10	2	4,588	0.04%
2018/01/08	5	78.90	4	78.87	77.00	1	4,645	0.02%
2018/01/05	12	79.74	10	79.38	80.00	2	4,683	0.04%
2018/01/04	1	78.60	1	76.00	78.60	0	4,733	0.00%
2018/01/03	3	76.47	5	76.02	75.80	-2	4,721	-0.04%
2018/01/02	1	73.60	22	72.12	75.30	-21	4,673	-0.45%