高力 (8996)-統一-中壢券商分點個股進出

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

高力

(8996)

可現股當沖

股價
349.5
漲跌
▼3.5
漲幅
-0.99%
成交量
4,673張
產業
上市電機機械類股
326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

高力 (8996)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/12/03	1.2	357.11	2	350.25	349.50	-0.9	3,749	-0.02%
2024/12/02	1	342.50	2	349.51	353.00	-1	3,717	-0.03%
2024/11/29	2	330.50	3.6	335.49	339.50	-1.6	3,689	-0.04%
2024/11/28	3	320.17	2	323.75	319.50	1	3,683	0.03%
2024/11/27	0	0.00	0	330.00	331.00	0	3,704	0.00%
2024/11/26	0.2	323.99	0	0.00	322.50	0.2	3,696	0.00%
2024/11/25	0	327.50	1	328.00	333.50	-1	3,693	-0.03%
2024/11/22	0.3	330.53	0	0.00	329.50	0.3	3,698	0.01%
2024/11/21	0	340.00	0	0.00	332.00	0	3,675	0.00%
2024/11/20	1.2	346.67	0	345.00	341.00	1.2	3,623	0.03%
2024/11/19	1	330.00	2.1	332.58	342.50	-1.1	3,495	-0.03%
2024/11/18	2	328.00	2	317.50	311.50	0	3,369	0.00%
2024/11/15	0	0.00	2.2	320.16	323.50	-2.2	3,167	-0.07%
2024/11/14	1.1	302.53	0.1	312.50	294.50	1	3,101	0.03%
2024/11/12	1	305.50	0	0.00	301.50	1	3,117	0.03%
2024/11/08	1	305.50	0	0.00	305.50	1	3,152	0.03%
2024/11/05	0.1	306.00	0	312.00	304.00	0.1	3,242	0.00%
2024/11/04	0	0.00	0	309.50	309.50	0	3,342	0.00%
2024/11/01	0.2	307.23	0	310.50	305.00	0.2	3,317	0.00%
2024/10/30	0	0.00	0.1	323.94	322.00	-0.1	3,338	0.00%
2024/10/29	0	318.50	0	0.00	315.50	0	3,356	0.00%
2024/10/25	0	0.00	2	330.00	332.50	-2	3,397	-0.06%
2024/10/24	0	338.00	1	335.50	336.00	-1	3,473	-0.03%
2024/10/21	1	347.50	0	0.00	351.50	1	3,474	0.03%
2024/10/18	0	349.00	1	347.00	346.00	-1	3,485	-0.03%
2024/10/16	0	353.03	0	0.00	356.00	0	3,536	0.00%
2024/10/15	1	360.98	0	0.00	359.50	1	3,653	0.03%
2024/10/14	0	350.00	0	354.25	354.00	0	3,695	0.00%
2024/10/11	2	337.02	0	0.00	336.00	2	3,661	0.05%
2024/10/09	1	366.00	0	357.50	352.00	1	3,625	0.03%
2024/10/08	1	350.02	0	0.00	355.00	1	3,601	0.03%
2024/10/07	2	379.40	0	0.00	351.50	2	3,565	0.06%
2024/10/04	1	393.52	4	399.00	390.50	-3	3,536	-0.08%
2024/09/27	0	417.50	0	0.00	415.50	0	3,737	0.00%
2024/09/25	0	0.00	0.2	420.06	430.00	-0.2	3,833	0.00%
2024/09/20	0	0.00	1.1	403.09	395.00	-1.1	3,945	-0.03%
2024/09/19	3	397.67	5.1	396.17	402.00	-2.1	3,982	-0.05%
2024/09/18	5	376.20	5	376.80	372.00	0	3,939	0.00%
2024/09/16	3	381.99	2	386.25	378.50	1	3,941	0.03%
2024/09/13	7	398.26	6	396.00	398.50	1	3,923	0.03%
2024/09/12	4	397.36	6	398.25	398.50	-2	3,908	-0.05%
2024/09/11	14	381.83	13	380.73	382.50	1	3,898	0.03%
2024/09/10	8	393.87	5	398.60	371.00	3	3,898	0.08%
2024/09/09	7.1	394.93	11	386.82	399.00	-4	3,734	-0.11%
2024/09/06	2	361.50	1	357.54	363.00	1	3,581	0.03%
2024/09/05	3	359.64	4	362.00	359.50	-1	3,540	-0.03%
2024/09/04	4	351.36	2	360.50	345.00	2	3,460	0.06%
2024/09/03	1	365.98	0	0.00	364.50	1	3,402	0.03%
2024/09/02	4	377.50	2	376.75	370.00	2	3,372	0.06%
2024/08/30	4	369.49	5	370.22	371.50	-1	3,336	-0.03%
2024/08/29	3	364.34	1	368.04	362.50	2	3,266	0.06%
2024/08/28	1	373.96	1	374.50	374.00	0	3,211	0.00%
2024/08/27	4	379.00	4	370.25	379.00	0	3,182	0.00%
2024/08/26	2.1	365.48	2	371.74	362.00	0	3,265	0.00%
2024/08/23	5	363.00	5	361.40	364.50	0	3,299	0.00%
2024/08/22	5	363.98	6	359.43	364.00	-1	3,359	-0.03%
2024/08/21	2	355.49	2	354.50	356.00	0	3,444	0.00%
2024/08/20	3	355.17	3	360.68	359.00	0	3,597	0.00%
2024/08/19	1	351.97	1	347.00	352.00	0	3,590	0.00%
2024/08/16	0	0.00	0	344.50	350.00	0	3,571	0.00%
2024/08/15	3	336.16	3	335.17	336.00	0	3,524	0.00%
2024/08/14	3	338.99	3	335.83	338.00	0	3,509	0.00%
2024/08/13	3	331.67	2	330.25	334.00	1	3,447	0.03%
2024/08/12	4	330.63	2	333.75	331.50	2	3,437	0.06%
2024/08/09	0	0.00	2	316.00	314.00	-2	3,383	-0.06%
2024/08/08	3.1	308.06	4	299.38	297.00	-0.9	3,336	-0.03%
2024/08/07	6	294.67	4	301.32	310.00	2	3,258	0.06%
2024/08/06	3	281.89	7	272.21	282.00	-4	3,215	-0.12%
2024/08/05	0	295.50	0	0.00	295.50	0	3,127	0.00%
2024/08/02	0	330.89	0	0.00	328.00	0	3,155	0.00%
2024/08/01	1	362.50	2	365.50	364.00	-1	3,163	-0.03%
2024/07/31	2	351.00	2	350.50	351.50	0	3,257	0.00%
2024/07/30	1	350.85	2	348.25	361.50	-1	3,446	-0.03%
2024/07/29	1.1	349.23	0	0.00	344.50	1.1	3,674	0.03%
2024/07/26	6.1	373.65	5	376.40	374.00	1.1	3,936	0.03%
2024/07/23	2	387.00	3	386.50	391.00	-1	4,067	-0.02%
2024/07/22	6	373.58	5	378.40	374.00	1	4,325	0.02%
2024/07/19	2	387.27	2	392.00	385.00	0	4,523	0.00%
2024/07/18	3	388.00	4	386.88	390.00	-1	4,585	-0.02%
2024/07/17	0	400.19	0	0.00	396.00	0	4,637	0.00%
2024/07/16	3	406.55	13	405.27	400.50	-10	4,716	-0.21%
2024/07/15	2.1	426.87	0	0.00	409.00	2.1	4,773	0.04%
2024/07/12	1	447.00	0	0.00	454.00	1	4,805	0.02%
2024/07/11	9	461.34	3	464.67	461.50	6	4,830	0.12%
2024/07/10	4.2	467.81	5	469.90	468.50	-0.8	4,856	-0.02%
2024/07/09	10	465.25	6	477.58	473.00	4	4,901	0.08%
2024/07/08	9.2	476.50	9	486.94	475.00	0.2	4,925	0.00%
2024/07/05	7	485.71	11.4	486.10	490.00	-4.4	4,935	-0.09%
2024/07/04	10.5	483.04	10	494.15	482.50	0.5	4,945	0.01%
2024/07/03	14	493.36	16.4	492.32	492.00	-2.4	5,028	-0.05%
2024/07/02	13.1	463.89	13	452.85	464.00	0.1	5,022	0.00%
2024/07/01	18.5	458.90	15	472.00	450.00	3.5	5,099	0.07%
2024/06/28	10.1	482.22	10.4	483.26	482.00	-0.3	5,131	-0.01%
2024/06/27	17	477.51	14	482.36	474.00	3	5,186	0.06%
2024/06/26	23	486.13	23.5	475.98	486.50	-0.5	5,289	-0.01%
2024/06/25	23.1	466.96	23	452.98	469.00	0.1	5,370	0.00%
2024/06/24	5.2	461.17	8	461.44	464.00	-2.8	5,556	-0.05%
2024/06/21	7.2	465.37	7	468.57	464.00	0.2	5,904	0.00%
2024/06/20	0	474.00	0	0.00	482.00	0	6,245	0.00%
2024/06/19	4.1	472.63	1	468.50	470.00	3.1	6,435	0.05%
2024/06/18	4.4	474.41	2	464.00	474.50	2.4	6,671	0.04%
2024/06/17	2	510.00	0	517.92	504.00	2	6,813	0.03%
2024/06/14	0	0.00	0	502.00	505.00	0	6,897	0.00%
2024/05/31	0	0.00	1	491.00	500.00	-1	8,643	-0.01%
2024/05/30	13	507.85	12	500.96	501.00	1	8,755	0.01%
2024/05/29	17	495.94	13.1	493.56	498.50	3.9	8,844	0.04%
2024/05/28	14.2	496.26	16	505.75	496.00	-1.9	8,986	-0.02%
2024/05/27	15.2	503.57	15	518.00	511.00	0.1	9,008	0.00%
2024/05/24	13	484.46	8	469.23	495.00	5	8,963	0.06%
2024/05/23	2	470.00	0	456.00	478.00	2	8,898	0.02%
2024/05/22	0	0.00	0	439.64	439.00	0	8,921	0.00%
2024/05/21	0	0.00	0.1	427.14	436.00	-0.1	9,010	0.00%
2024/05/20	0	0.00	0	436.00	427.00	0	9,061	0.00%
2024/05/17	0	0.00	2	442.00	442.50	-2	9,163	-0.02%
2024/05/16	0	0.00	0	435.00	437.00	0	9,299	0.00%
2024/05/15	0	432.00	0	431.00	427.00	0	9,506	0.00%
2024/05/14	0	422.50	0	0.00	429.00	0	9,672	0.00%
2024/05/13	0	0.00	2	422.50	424.00	-2	10,027	-0.02%
2024/05/10	0	0.00	1	421.50	422.50	-1	10,277	-0.01%
2024/05/09	0	420.00	0	0.00	425.00	0	10,370	0.00%
2024/05/08	0	0.00	0.1	404.00	414.50	-0.1	10,352	0.00%
2024/05/07	4	409.50	1.1	403.32	409.00	2.9	10,364	0.03%
2024/05/06	2	413.25	2.5	414.24	412.00	-0.5	10,327	0.00%
2024/05/03	10	421.35	8.1	432.71	417.00	1.9	10,210	0.02%
2024/05/02	8.1	426.63	6.1	433.10	423.00	2	10,002	0.02%
2024/04/30	3	429.83	13.1	428.50	433.00	-10.1	9,750	-0.10%
2024/04/29	9	393.56	13.3	390.67	394.00	-4.3	9,490	-0.04%
2024/04/26	7	386.14	10.2	387.57	383.50	-3.2	9,403	-0.03%
2024/04/25	6	367.08	6.5	368.37	368.00	-0.5	9,117	-0.01%
2024/04/24	0	0.00	2.3	356.85	361.50	-2.3	8,882	-0.03%
2024/04/23	12	330.21	10	332.85	329.00	2	8,794	0.02%
2024/04/22	1.1	350.00	0	0.00	333.50	1.1	8,706	0.01%
2024/04/19	3	356.33	2.3	369.02	351.50	0.7	8,566	0.01%
2024/04/18	1	353.00	3.3	360.36	364.00	-2.3	8,370	-0.03%
2024/04/17	1	335.84	0	0.00	335.00	1	8,264	0.01%
2024/04/16	0	327.00	0	0.00	327.00	0	8,202	0.00%
2024/04/15	0.2	353.50	0	0.00	337.50	0.2	8,160	0.00%
2024/04/12	2.1	360.76	1.1	359.09	360.00	1	8,099	0.01%
2024/04/11	2.2	356.19	1	350.50	356.00	1.2	8,023	0.01%
2024/04/10	0.2	359.50	0	0.00	353.50	0.2	7,984	0.00%
2024/04/09	1.6	363.97	0	0.00	359.50	1.6	7,943	0.02%
2024/04/08	2.2	375.33	1.1	375.37	367.50	1	7,816	0.01%
2024/04/03	13.3	361.64	13	362.81	364.00	0.3	7,714	0.00%
2024/04/02	22.3	359.91	21	364.19	362.00	1.3	7,618	0.02%
2024/04/01	0.1	368.00	0	0.00	363.00	0.1	7,532	0.00%
2024/03/29	7.3	370.61	6	375.25	366.00	1.3	7,476	0.02%
2024/03/28	10.2	374.89	10	377.10	379.00	0.2	7,368	0.00%
2024/03/27	8.7	379.75	11	375.59	383.00	-2.3	7,262	-0.03%
2024/03/26	22.6	371.23	16	370.88	370.00	6.6	7,045	0.09%
2024/03/25	3	391.50	7	387.29	390.50	-4	6,684	-0.06%
2024/03/22	6	373.58	5	378.99	387.50	1	6,343	0.02%
2024/03/21	2	334.73	3.1	338.57	352.50	-1	6,142	-0.02%
2024/03/20	8.1	325.27	4.2	332.68	320.50	3.8	5,904	0.07%
2024/03/19	5	320.90	3.1	322.58	318.50	1.9	5,723	0.03%
2024/03/18	5	323.10	7.4	319.86	327.00	-2.4	5,589	-0.04%
2024/03/15	2	302.00	107.1	303.21	297.50	-105.1	5,423	-1.94%	大賣/鉅額交易
2024/03/14	18.2	297.26	19.1	295.04	298.50	-0.9	5,490	-0.02%
2024/03/13	19.6	302.22	23	303.95	305.00	-3.5	5,573	-0.06%
2024/03/12	22.1	320.84	13.1	326.23	315.00	9	5,577	0.16%
2024/03/11	25	297.60	12.5	300.34	313.50	12.5	5,346	0.23%
2024/03/08	48.5	288.68	7	294.79	288.50	41.5	5,180	0.80%
2024/03/07	11.1	308.41	3	305.83	302.00	8.1	5,081	0.16%
2024/03/06	27.1	313.27	2.4	313.88	308.00	24.6	4,916	0.50%
2024/03/05	24	299.00	9.5	297.60	300.00	14.5	4,700	0.31%
2024/03/04	2.1	300.17	5.1	304.65	296.00	-3	4,638	-0.06%
2024/03/01	10	288.51	12.3	285.32	292.50	-2.3	4,476	-0.05%
2024/02/29	3.1	265.92	2.3	276.88	277.50	0.8	4,336	0.02%
2024/02/27	7.8	257.21	11	261.41	261.50	-3.2	4,313	-0.07%
2024/02/26	1	269.44	4	273.50	264.50	-3	4,310	-0.07%
2024/02/23	4.1	271.99	2	274.00	270.00	2.1	4,285	0.05%
2024/02/22	6	276.58	1.1	280.13	277.00	4.9	4,293	0.11%
2024/02/21	10.5	269.82	10	270.05	270.50	0.5	4,302	0.01%
2024/02/20	5.1	273.01	0	0.00	274.00	5.1	4,532	0.11%
2024/02/19	9	286.45	6.2	293.02	279.50	2.8	4,566	0.06%
2024/02/16	2.1	287.00	10.3	288.14	287.00	-8.2	4,632	-0.18%
2024/02/15	11	275.77	11	275.91	275.50	0	4,506	0.00%
2024/02/05	10.3	268.85	8	272.62	273.00	2.3	4,356	0.05%
2024/02/02	13	246.38	39	252.12	261.50	-26	4,015	-0.65%
2024/02/01	10	237.50	5	236.38	238.50	5	3,830	0.13%
2024/01/31	0	228.88	0	0.00	227.00	0	3,797	0.00%
2024/01/30	3	236.67	3	232.50	232.00	0	3,819	0.00%
2024/01/29	0	0.00	2	229.81	232.50	-2	3,840	-0.05%
2024/01/26	2	223.25	1	223.50	224.00	1	3,820	0.03%
2024/01/25	1	222.50	1	221.50	221.00	0	3,850	0.00%
2024/01/24	1	234.35	1	230.50	225.50	0	3,877	0.00%
2024/01/23	1	232.50	0	0.00	230.50	1	3,916	0.03%
2024/01/22	0	0.00	0.1	217.00	229.00	-0.1	3,857	0.00%
2024/01/18	0	212.75	1	210.50	209.00	-1	3,936	-0.03%
2024/01/17	0	214.33	0	0.00	211.50	0	4,030	0.00%
2024/01/16	0	0.00	2	217.02	217.50	-2	4,127	-0.05%
2024/01/15	1	217.00	0	0.00	217.00	1	4,254	0.02%
2024/01/12	1.1	215.34	0	0.00	214.50	1.1	4,387	0.03%
2024/01/11	1	219.50	0.1	220.00	219.00	0.9	4,506	0.02%
2024/01/08	0	0.00	0	220.50	216.00	0	4,927	0.00%
2024/01/04	1	216.08	3	217.83	216.00	-2	5,374	-0.04%
2024/01/03	1	223.00	3	221.33	221.00	-2	5,459	-0.04%
2024/01/02	0.1	221.00	0	0.00	219.50	0.1	5,475	0.00%
2023/12/29	0	0.00	1	220.00	223.00	-1	5,501	-0.02%
2023/12/28	0	222.00	0	0.00	221.00	0	5,540	0.00%
2023/12/27	0.2	225.26	0	0.00	224.00	0.2	5,574	0.00%
2023/12/26	0	0.00	1.3	228.11	228.00	-1.3	5,607	-0.02%
2023/12/25	1	224.50	0	0.00	222.00	1	5,629	0.02%
2023/12/22	2	221.00	0.1	223.93	223.00	1.9	5,688	0.03%
2023/12/21	0.1	215.50	0	0.00	218.50	0.1	5,785	0.00%
2023/12/20	1.1	217.84	1	215.50	215.50	0.1	5,832	0.00%
2023/12/19	3	221.46	0	0.00	218.00	3	5,847	0.05%
2023/12/18	0	0.00	1	222.50	219.50	-1	5,842	-0.02%
2023/12/15	0	0.00	1	222.00	222.50	-1	5,848	-0.02%
2023/12/14	7.2	227.37	1	224.00	222.50	6.2	5,885	0.11%
2023/12/12	4.1	228.89	1	229.00	229.00	3.1	5,862	0.05%
2023/12/11	4.2	235.57	2	235.50	234.00	2.2	5,839	0.04%
2023/12/08	5	251.09	0	0.00	248.00	5	5,772	0.09%
2023/12/07	0	0.00	6	263.75	263.00	-6	5,651	-0.11%
2023/12/06	1	262.50	1	258.02	256.50	0	5,482	0.00%
2023/12/05	0	253.00	1	250.00	253.00	-1	5,403	-0.02%
2023/12/04	0	0.00	7.1	256.49	254.00	-7.1	5,378	-0.13%
2023/12/01	7	247.79	3	249.50	247.00	4	5,348	0.07%
2023/11/30	3	248.00	4	250.88	247.00	-1	5,408	-0.02%
2023/11/29	4.1	251.90	0	0.00	251.00	4.1	5,432	0.07%
2023/11/28	0	0.00	4	255.50	256.50	-4	5,438	-0.07%
2023/11/27	1	253.49	0	0.00	253.50	1	5,440	0.02%
2023/11/24	12	249.88	7	251.36	254.50	5	5,412	0.09%
2023/11/22	1	252.50	6	252.25	251.50	-5	5,305	-0.09%
2023/11/21	3.1	244.01	2	248.25	243.00	1.1	5,261	0.02%
2023/11/20	5.1	249.17	3	251.67	247.00	2.1	5,271	0.04%
2023/11/17	2	248.25	7	252.13	253.50	-5	5,198	-0.10%
2023/11/16	4	238.62	4.4	237.47	239.50	-0.4	4,970	-0.01%
2023/11/15	10	233.50	12.4	233.67	231.00	-2.4	4,856	-0.05%
2023/11/14	0	218.63	3.1	219.73	221.00	-3.1	4,744	-0.06%
2023/11/13	0	213.00	0	0.00	211.50	0	4,780	0.00%
2023/11/10	0	212.00	0	0.00	212.50	0	4,803	0.00%
2023/11/09	7.1	215.67	11	213.23	216.00	-3.9	4,821	-0.08%
2023/11/08	4	219.38	0	0.00	220.50	4	4,831	0.08%
2023/11/07	0.1	218.03	0	0.00	218.00	0.1	4,835	0.00%
2023/11/06	0.1	220.92	2.1	220.61	221.00	-2	4,959	-0.04%
2023/11/03	2	217.25	2	214.75	212.50	0	4,903	0.00%
2023/11/02	4	214.13	1	217.00	213.50	3	4,875	0.06%
2023/11/01	0	209.50	0	0.00	211.50	0	4,836	0.00%
2023/10/31	2.3	209.98	0	0.00	209.00	2.3	4,805	0.05%
2023/10/27	1.5	223.57	4	220.13	221.00	-2.5	4,695	-0.05%
2023/10/26	3	226.01	1	230.50	225.50	2	4,623	0.04%
2023/10/25	1.2	231.50	0.1	234.00	230.00	1.1	4,563	0.02%
2023/10/24	3.4	221.74	1.1	219.84	226.00	2.4	4,464	0.05%
2023/10/23	5.2	224.25	4.3	225.15	224.00	0.9	4,366	0.02%
2023/10/20	0.3	223.83	2	227.50	223.00	-1.7	4,390	-0.04%
2023/10/19	4.2	233.83	0	0.00	231.00	4.2	4,407	0.09%
2023/10/18	4.1	245.11	0	0.00	243.00	4.1	4,415	0.09%
2023/10/17	2.1	258.66	0	0.00	255.50	2.1	4,444	0.05%
2023/10/16	8.6	266.91	1	266.50	259.50	7.6	4,496	0.17%
2023/10/13	9.4	295.00	0	0.00	288.00	9.4	4,322	0.22%
2023/10/12	1	298.00	3.7	314.81	320.00	-2.7	4,119	-0.07%
2023/10/11	0.1	278.00	6	287.92	291.00	-5.9	3,866	-0.15%
2023/10/06	3.1	277.29	2	279.00	278.00	1.1	3,777	0.03%
2023/10/05	3.1	278.52	0	0.00	277.50	3.1	3,752	0.08%
2023/10/04	5.5	282.68	2	285.00	283.00	3.5	3,715	0.09%
2023/10/03	6.2	292.48	6	294.75	292.50	0.2	3,667	0.01%
2023/10/02	0	0.00	1.1	304.91	296.50	-1.1	3,616	-0.03%
2023/09/28	0	0.00	1	296.50	296.50	-1	3,557	-0.03%
2023/09/27	2	294.25	1	293.50	297.00	1	3,506	0.03%
2023/09/26	6	294.42	8	295.19	294.50	-2	3,588	-0.06%
2023/09/25	6	278.83	6	277.67	282.50	0	3,598	0.00%
2023/09/22	3.1	269.98	3	262.67	270.00	0.1	3,634	0.00%
2023/09/21	5.1	261.02	5	259.60	261.00	0.1	3,633	0.00%
2023/09/20	3.2	262.55	3	261.17	262.50	0.2	3,677	0.01%
2023/09/19	3.3	266.08	6	275.08	265.00	-2.7	3,795	-0.07%
2023/09/18	3.1	272.58	2	272.25	273.00	1.1	3,799	0.03%
2023/09/15	5	272.10	3	272.50	271.00	2	3,800	0.05%
2023/09/14	2.2	270.34	0	0.00	269.50	2.2	3,758	0.06%
2023/09/13	2.1	273.50	2	270.00	273.50	0.1	3,717	0.00%
2023/09/12	3.3	286.71	1	294.50	277.50	2.3	3,651	0.06%
2023/09/11	8.1	298.37	8	300.75	295.00	0.1	3,616	0.00%
2023/09/08	1.2	306.75	0	0.00	304.00	1.2	3,599	0.03%
2023/09/07	4	307.00	4	307.38	307.00	0	3,601	0.00%
2023/09/06	1.1	307.64	2	307.00	307.50	-0.9	3,609	-0.02%
2023/09/05	2	316.00	2.1	313.52	316.00	-0.1	3,610	0.00%
2023/09/04	2.4	298.79	2	300.50	298.00	0.4	3,559	0.01%
2023/09/01	2.3	309.87	1	319.00	309.50	1.3	3,660	0.04%
2023/08/31	0.4	311.13	0	0.00	308.50	0.4	3,669	0.01%
2023/08/30	0.1	312.48	0	0.00	315.50	0.1	3,705	0.00%
2023/08/29	1.1	297.55	1	300.00	301.00	0.1	3,871	0.00%
2023/08/28	4.2	298.47	4	298.25	298.50	0.2	4,067	0.01%
2023/08/25	4.2	306.79	6	310.58	302.50	-1.8	4,121	-0.04%
2023/08/24	2	315.25	5	320.00	315.00	-3	4,235	-0.07%
2023/08/23	4	309.88	4	312.38	310.00	0	4,376	0.00%
2023/08/22	3	313.33	2	314.00	309.50	1	4,523	0.02%
2023/08/21	2	310.75	1	311.50	308.50	1	4,546	0.02%
2023/08/18	13	309.12	12	309.50	309.00	1	4,661	0.02%
2023/08/17	3	311.00	3	315.00	327.00	0	4,752	0.00%
2023/08/11	3.1	293.97	4	296.00	292.00	-0.9	4,850	-0.02%
2023/08/10	3.1	317.26	0	0.00	297.00	3.1	4,805	0.06%
2023/07/25	3.1	403.65	1	400.50	397.50	2.1	5,388	0.04%
2023/07/21	13	414.42	18.7	396.48	421.00	-5.7	5,228	-0.11%
2023/07/20	5	390.90	4	401.50	383.00	1	5,159	0.02%
2023/07/19	8	383.25	7	387.64	391.00	1	5,076	0.02%
2023/07/04	13	375.58	13	384.00	372.00	0	5,434	0.00%
2023/07/03	5	362.00	4	365.25	372.00	1	5,292	0.02%
2023/06/30	8	334.00	12	322.79	338.50	-4	5,151	-0.08%
2023/06/29	6	315.58	8	310.44	317.00	-2	5,054	-0.04%
2023/06/28	9	307.94	5	306.80	305.00	4	5,014	0.08%
2023/06/27	24	310.44	19	320.95	306.50	5	4,955	0.10%
2023/06/26	11	340.14	14	323.57	340.00	-3	4,926	-0.06%
2023/06/21	0	0.00	7	314.93	335.50	-7	4,935	-0.14%
2023/06/20	1	305.00	0	0.00	305.50	1	5,081	0.02%
2023/06/19	0	0.00	1	321.50	309.00	-1	5,167	-0.02%
2023/06/16	1	317.00	1	318.00	317.00	0	5,260	0.00%
2023/06/15	0	0.00	1	322.00	314.50	-1	5,260	-0.02%
2023/06/14	0	0.00	5	316.00	323.00	-5	5,265	-0.09%
2023/06/12	1	290.00	0	0.00	293.50	1	5,240	0.02%
2023/06/09	1	291.50	1	292.50	292.50	0	5,220	0.00%
2023/06/08	0	0.00	1	266.00	267.00	-1	5,181	-0.02%
2023/06/07	12	279.13	10	271.25	280.50	2	5,172	0.04%
2023/06/06	8	267.94	9	273.83	266.50	-1	5,029	-0.02%
2023/06/05	5	268.80	4	271.00	267.50	1	4,959	0.02%
2023/06/02	14	271.71	15	272.03	270.50	-1	4,884	-0.02%
2023/06/01	6	264.17	10	259.10	264.00	-4	4,681	-0.09%
2023/05/31	2	247.75	5	249.20	246.50	-3	4,489	-0.07%
2023/05/30	10	255.45	5	257.60	253.50	5	4,491	0.11%
2023/05/29	12	260.88	12	267.04	254.00	0	4,536	0.00%
2023/05/26	2	258.75	1	261.00	268.50	1	4,468	0.02%
2023/05/25	4	244.50	5	247.30	244.50	-1	4,509	-0.02%
2023/05/24	11	242.86	11	248.14	242.50	0	4,672	0.00%
2023/05/23	10	243.40	13	239.69	243.50	-3	4,606	-0.07%
2023/05/22	12	230.42	10	228.45	230.00	2	4,495	0.04%
2023/05/19	5	228.70	5	230.00	225.50	0	4,627	0.00%
2023/05/18	1	221.00	2	224.00	223.50	-1	4,574	-0.02%
2023/05/17	1	207.50	1	210.00	208.50	0	4,629	0.00%
2023/05/16	5	207.60	5	212.00	207.50	0	4,796	0.00%
2023/05/15	11	210.36	9	212.94	207.00	2	5,002	0.04%
2023/05/12	15	215.50	20	210.28	215.50	-5	5,211	-0.10%
2023/05/11	10	209.35	11	210.86	209.00	-1	5,660	-0.02%
2023/05/10	10	211.85	8	210.56	212.00	2	5,851	0.03%
2023/05/09	4	208.75	2	208.50	207.50	2	5,973	0.03%
2023/05/08	11	207.86	11	210.59	208.00	0	5,994	0.00%
2023/05/05	5	198.00	5	199.50	198.00	0	6,034	0.00%
2023/05/04	1	195.50	2	199.25	198.50	-1	6,257	-0.02%
2023/05/03	2	198.75	1	202.00	197.50	1	6,646	0.02%
2023/05/02	8	205.50	9	201.78	205.50	-1	7,018	-0.01%
2023/04/28	3	197.50	2	199.00	198.50	1	7,431	0.01%
2023/04/27	10	191.40	10	196.25	196.00	0	7,850	0.00%
2023/04/26	20	192.13	20	195.58	195.50	0	8,020	0.00%
2023/04/25	17	198.41	30	191.97	190.50	-13	8,054	-0.16%
2023/04/24	21	202.81	18	201.00	201.00	3	8,208	0.04%
2023/04/21	16	206.38	12	203.17	201.50	4	8,469	0.05%
2023/04/20	8	214.06	1	217.50	210.00	7	8,548	0.08%
2023/04/19	10	226.00	9	228.67	225.00	1	8,703	0.01%
2023/04/18	11	234.55	10	240.15	228.50	1	8,905	0.01%
2023/04/17	19	242.63	19	248.66	241.00	0	9,058	0.00%
2023/04/14	11	245.77	13	240.65	252.00	-2	9,109	-0.02%
2023/03/31	0	0.00	1.2	232.83	234.00	-1.2	11,231	-0.01%
2023/03/29	0	0.00	1	217.50	219.00	-1	11,631	-0.01%
2023/03/28	0	0.00	1	219.50	221.00	-1	12,043	-0.01%
2023/03/27	3	223.17	4.1	221.72	223.00	-1.1	12,122	-0.01%
2023/03/24	2	216.75	0	0.00	214.50	2	12,140	0.02%
2023/03/23	2	225.00	5	223.50	222.50	-3	12,378	-0.02%
2023/03/22	0.1	235.00	0	0.00	233.00	0.1	12,427	0.00%
2023/03/21	2	241.50	2	241.75	240.50	0	12,444	0.00%
2023/03/20	5	239.00	0	0.00	239.50	5	12,479	0.04%
2023/03/17	1	228.00	0	0.00	232.50	1	12,847	0.01%
2023/03/13	0.2	215.00	0	0.00	213.00	0.2	13,433	0.00%
2023/03/10	1	225.00	0	0.00	220.50	1	13,587	0.01%
2023/03/06	4	235.50	2	234.25	235.00	2	14,655	0.01%
2023/03/03	2	234.25	2	236.00	234.00	0	15,128	0.00%
2023/03/02	18	242.75	18	245.55	241.00	0	15,599	0.00%
2023/03/01	30	244.23	31	242.02	244.50	-1	15,637	-0.01%
2023/02/24	19	238.82	19	236.92	239.00	0	15,651	0.00%
2023/02/23	25	235.80	25	240.56	234.00	0	16,017	0.00%
2023/02/22	29	241.60	27	236.96	242.00	2	15,983	0.01%
2023/02/21	16	238.91	17	236.15	239.00	-1	16,267	-0.01%
2023/02/20	19	236.00	19	232.97	236.00	0	16,383	0.00%
2023/02/17	24	234.44	24	238.33	232.50	0	16,529	0.00%
2023/02/16	12	239.63	12	238.04	240.00	0	16,582	0.00%
2023/02/15	12	234.46	12	237.00	234.50	0	16,915	0.00%
2023/02/14	33	233.61	32	236.78	233.50	1	17,106	0.01%
2023/02/13	20	236.93	21	234.60	237.00	-1	17,575	-0.01%
2023/02/10	18	229.83	18	233.81	229.00	0	18,189	0.00%
2023/02/09	7	233.21	10	233.15	230.00	-3	18,423	-0.02%
2023/02/08	9	220.44	10	221.45	219.00	-1	18,190	-0.01%
2023/02/07	21	216.83	19	218.74	217.00	2	18,165	0.01%
2023/02/06	14	217.50	14	210.86	217.50	0	18,269	0.00%
2023/02/03	17	213.15	17	215.79	212.50	0	18,329	0.00%
2023/02/02	13	214.31	13	217.73	214.00	0	18,361	0.00%
2023/02/01	37	213.93	34	215.68	212.50	3	18,399	0.02%
2023/01/31	39	211.29	43	202.50	212.50	-4	18,251	-0.02%
2023/01/30	40	207.54	36	212.54	200.00	4	18,022	0.02%
2023/01/17	10	198.35	13	199.54	205.50	-3	17,738	-0.02%
2023/01/16	1	187.00	1	183.00	187.00	0	17,413	0.00%
2023/01/13	2.2	180.64	0	0.00	180.00	2.2	17,381	0.01%
2023/01/12	0.3	183.33	2	181.50	180.00	-1.7	17,521	-0.01%
2023/01/11	1	186.00	2	188.00	186.00	-1	17,472	-0.01%
2023/01/10	1.5	182.20	0	0.00	181.50	1.5	17,540	0.01%
2023/01/06	2	185.25	3	183.33	183.50	-1	17,642	-0.01%
2023/01/05	3	180.83	2	185.50	179.00	1	17,648	0.01%
2023/01/03	3	189.00	0	0.00	193.50	3	17,906	0.02%
2022/12/30	2	183.00	3	185.00	188.00	-1	18,202	-0.01%
2022/12/29	2	162.50	2	165.50	179.50	0	18,410	0.00%
2022/12/27	1	172.50	0	0.00	172.50	1	18,331	0.01%
2022/12/23	8	183.50	8	184.50	183.50	0	18,174	0.00%
2022/12/22	2	175.00	2	176.25	171.00	0	17,821	0.00%
2022/12/21	1	170.00	2	169.00	167.50	-1	17,658	-0.01%
2022/12/20	18	179.33	16	176.97	168.00	2	17,592	0.01%
2022/12/19	1	167.50	1	169.50	171.50	0	17,281	0.00%
2022/12/16	1	173.00	1	174.50	169.00	0	17,330	0.00%
2022/12/15	1	179.00	1	181.50	178.50	0	17,300	0.00%
2022/12/14	1	164.00	3	167.17	178.50	-2	17,038	-0.01%
2022/12/13	2	164.25	0	0.00	162.50	2	16,940	0.01%
2022/12/12	13	170.27	12	172.00	166.00	1	16,904	0.01%
2022/12/09	10	175.50	11	176.86	171.00	-1	16,826	-0.01%
2022/12/07	1	163.00	1	163.50	164.00	0	16,413	0.00%
2022/12/06	0	0.00	2	166.50	166.50	-2	16,349	-0.01%
2022/12/05	1	167.50	0	0.00	166.50	1	16,450	0.01%
2022/12/02	0	0.00	0	169.00	165.00	0	16,512	0.00%
2022/11/30	1	163.50	3	166.33	162.50	-2	16,455	-0.01%
2022/11/29	1	159.50	1	164.00	159.00	0	16,244	0.00%
2022/11/28	1	157.50	0	0.00	164.00	1	16,447	0.01%
2022/11/25	1	166.50	1	168.00	161.50	0	16,665	0.00%
2022/11/24	2	154.50	2	158.00	163.00	0	16,443	0.00%
2022/11/21	3	154.17	2	153.25	150.50	1	16,110	0.01%
2022/11/18	0	0.00	1	151.50	146.00	-1	15,705	-0.01%
2022/11/17	13	150.27	12	152.25	152.50	1	15,663	0.01%
2022/11/15	0	0.00	8.3	150.41	146.50	-8.3	15,095	-0.05%
2022/11/14	3	150.00	3	150.00	149.50	0	15,105	0.00%
2022/11/11	2	142.00	5	145.60	145.00	-3	15,192	-0.02%
2022/11/10	3	138.50	2	137.75	136.50	1	14,882	0.01%
2022/11/09	37	151.65	35	149.27	138.50	2	14,565	0.01%
2022/11/08	4	150.00	6	146.92	141.00	-2	13,981	-0.01%
2022/11/07	33	140.73	34	142.60	146.00	-1	13,448	-0.01%
2022/11/04	0	0.00	1	133.00	133.00	-1	13,181	-0.01%
2022/11/03	1	121.00	1	118.50	121.00	0	12,956	0.00%
2022/11/02	1	124.50	1	119.50	119.50	0	12,825	0.00%
2022/11/01	1	118.00	0	0.00	120.00	1	12,621	0.01%
2022/10/31	1	121.00	1	117.50	117.00	0	12,485	0.00%
2022/10/27	1	115.50	4	113.00	115.50	-3	12,127	-0.02%
2022/10/26	1	101.50	1	105.50	105.00	0	11,987	0.00%
2022/10/25	2	104.00	0	0.00	105.00	2	12,115	0.02%
2022/10/24	1	109.50	2	113.00	108.00	-1	12,028	-0.01%
2022/10/21	1	111.00	0	0.00	111.50	1	11,999	0.01%
2022/10/19	1	122.00	1	118.50	118.50	0	11,590	0.00%
2022/10/18	1	124.00	1	121.50	122.00	0	11,429	0.00%
2022/10/17	3	121.83	4	120.63	122.50	-1	11,074	-0.01%
2022/10/14	1	120.00	4	123.25	127.00	-3	10,824	-0.03%
2022/10/13	1	120.50	2	116.75	115.50	-1	10,775	-0.01%
2022/10/12	5	123.50	1	119.50	123.50	4	10,604	0.04%
2022/10/11	1	130.00	1	128.50	123.00	0	10,259	0.00%
2022/10/07	4	134.25	2	133.50	130.50	2	9,932	0.02%
2022/10/06	5	131.90	6	134.00	140.00	-1	9,251	-0.01%
2022/10/05	1	124.00	2	127.50	127.50	-1	8,418	-0.01%
2022/10/04	7	111.00	13	111.88	116.00	-6	8,242	-0.07%
2022/10/03	4	101.50	4	107.00	107.00	0	8,050	0.00%
2022/09/30	2	100.70	10	103.30	105.00	-8	7,969	-0.10%
2022/09/28	6	103.50	2	105.50	102.00	4	7,813	0.05%
2022/09/27	1	108.50	11	108.82	108.50	-10	7,744	-0.13%
2022/09/26	8	103.31	14	107.11	103.00	-6	7,655	-0.08%
2022/09/21	4	108.75	5	113.60	109.00	-1	7,371	-0.01%
2022/09/20	9	112.17	9	113.33	113.50	0	7,330	0.00%
2022/09/19	11	113.91	2	116.00	111.00	9	7,240	0.12%
2022/09/16	5	113.60	1	114.00	114.50	4	7,200	0.06%
2022/09/15	1	116.50	10	114.85	113.50	-9	7,211	-0.12%
2022/09/14	0	0.00	13	112.58	112.50	-13	7,138	-0.18%
2022/09/13	13	114.19	1	113.00	113.00	12	7,095	0.17%
2022/09/12	3	118.50	1	119.00	116.00	2	6,983	0.03%
2022/09/08	2	113.00	0	0.00	115.50	2	6,819	0.03%
2022/09/07	3	112.17	3	113.84	113.50	0	6,746	0.00%
2022/09/06	13	107.15	9	109.06	109.00	4	6,626	0.06%
2022/09/05	0	0.00	8	110.50	111.00	-8	6,550	-0.12%
2022/09/02	7	115.00	10	115.50	111.00	-3	6,382	-0.05%
2022/09/01	22	115.77	26	116.23	113.00	-4	6,102	-0.07%
2022/08/31	15	107.67	12	113.58	114.00	3	5,722	0.05%
2022/08/30	0	0.00	4	103.38	104.00	-4	5,515	-0.07%
2022/08/29	1	93.50	3	95.13	94.90	-2	5,373	-0.04%
2022/08/26	11	93.55	15	96.95	96.40	-4	5,309	-0.08%
2022/08/25	4	91.85	14	91.71	91.80	-10	5,105	-0.20%
2022/08/24	1	89.50	0	0.00	87.50	1	4,994	0.02%
2022/08/23	5	90.80	6	89.00	88.80	-1	4,887	-0.02%
2022/08/22	1	90.60	1	89.10	89.10	0	4,836	0.00%
2022/08/19	8	92.00	9	91.64	92.40	-1	4,832	-0.02%
2022/08/18	28	87.65	22	86.26	89.20	6	4,704	0.13%
2022/08/17	5	84.60	6	83.75	85.90	-1	4,502	-0.02%
2022/08/16	4	81.13	3	79.80	81.70	1	4,499	0.02%
2022/08/15	7	78.89	2	78.90	79.60	5	4,497	0.11%
2022/08/12	19	83.59	16	83.47	81.30	3	4,427	0.07%
2022/08/11	10	82.69	8	84.41	85.20	2	4,102	0.05%
2022/08/10	1	77.00	3	77.53	77.50	-2	3,838	-0.05%
2022/08/09	9	77.41	2	76.20	77.10	7	3,806	0.18%
2022/08/08	5	79.30	1	80.50	78.80	4	3,728	0.11%
2022/08/05	2	77.80	0	0.00	78.70	2	3,627	0.06%
2022/08/04	1	78.70	1	78.90	78.90	0	3,567	0.00%
2022/08/03	9	79.28	0	0.00	79.40	9	3,511	0.26%
2022/08/02	8	82.36	0	0.00	83.40	8	3,405	0.23%
2022/08/01	4	79.30	66	84.93	85.40	-62	3,253	-1.91%
2022/07/29	0	0.00	2.3	78.60	78.60	-2.3	2,940	-0.08%
2022/07/28	10	71.65	10	69.85	71.50	0	2,846	0.00%
2022/07/26	0	0.00	17	67.47	68.40	-17	2,662	-0.64%
2022/07/25	0	0.00	8	68.43	68.50	-8	2,642	-0.30%
2022/07/22	0	0.00	4	68.00	68.40	-4	2,622	-0.15%
2022/07/20	8	67.85	11	67.69	67.30	-3	2,532	-0.12%
2022/07/18	0	0.00	4	58.48	58.90	-4	2,304	-0.17%
2022/07/15	4	57.63	0	0.00	57.90	4	2,301	0.17%
2022/07/14	0	0.00	1	57.40	57.50	-1	2,298	-0.04%
2022/07/13	1	57.30	0	0.00	57.20	1	2,295	0.04%
2022/07/11	2	57.00	1	57.20	56.90	1	2,299	0.04%
2022/07/08	1	56.30	0	0.00	56.30	1	2,295	0.04%
2022/07/06	10	54.00	0	0.00	54.00	10	2,310	0.43%
2022/07/05	12	55.97	0	0.00	55.80	12	2,367	0.51%
2022/07/04	2	57.70	0	0.00	56.70	2	2,378	0.08%
2022/07/01	2	60.30	1	57.30	57.00	1	2,410	0.04%
2022/06/30	3	61.20	0	0.00	61.20	3	2,464	0.12%
2022/06/27	0	0.00	1	69.10	68.30	-1	2,501	-0.04%
2022/06/24	3	69.37	4	69.18	68.80	-1	2,506	-0.04%
2022/06/23	1	68.30	4	68.35	68.20	-3	2,580	-0.12%
2022/06/22	0	0.00	1	67.70	66.20	-1	2,563	-0.04%
2022/06/21	1	64.20	1	63.90	67.60	0	2,660	0.00%
2022/06/20	1	65.90	0	0.00	63.10	1	2,687	0.04%
2022/06/17	3	66.77	2	66.00	67.30	1	2,744	0.04%
2022/06/16	0	0.00	7	69.40	66.30	-7	2,845	-0.25%
2022/06/15	20	70.20	13	70.25	70.00	7	2,872	0.24%
2022/06/14	11	66.87	3	66.87	66.00	8	2,789	0.29%
2022/06/13	4	71.48	0	0.00	72.00	4	2,754	0.15%
2022/06/09	3	68.57	2	68.95	68.90	1	2,724	0.04%
2022/06/08	2	67.80	3	66.60	66.90	-1	2,787	-0.04%
2022/06/07	0	0.00	1	66.60	65.90	-1	2,823	-0.04%
2022/06/02	0	0.00	4	65.63	65.30	-4	3,014	-0.13%
2022/05/31	4	63.90	0	0.00	63.50	4	3,003	0.13%
2022/05/30	1	65.10	0	0.00	64.90	1	2,965	0.03%
2022/05/27	10	66.50	12	65.42	65.80	-2	2,909	-0.07%
2022/05/26	0	0.00	1	65.50	65.50	-1	2,852	-0.04%
2022/05/25	5	64.48	6	64.62	66.00	-1	2,734	-0.04%
2022/05/24	3	60.87	1	60.40	60.60	2	2,586	0.08%
2022/05/23	2	59.55	1	59.50	60.20	1	2,434	0.04%
2022/05/20	1	54.50	3	54.67	54.80	-2	2,369	-0.08%
2022/05/19	3	52.03	0	0.00	53.10	3	2,356	0.13%
2022/05/17	2	53.20	0	0.00	53.20	2	2,355	0.08%
2022/04/29	2	54.75	1	53.60	53.50	1	2,291	0.04%
2022/04/20	1	54.70	0	0.00	54.90	1	2,255	0.04%
2022/04/19	4	55.68	0	0.00	55.50	4	2,249	0.18%
2022/04/15	3	55.30	0	0.00	54.70	3	2,228	0.13%
2022/04/14	1	57.20	3	56.80	56.70	-2	2,207	-0.09%
2022/04/13	7	58.29	0	0.00	58.10	7	2,192	0.32%
2022/04/12	1	59.50	1	58.80	58.80	0	2,171	0.00%
2022/04/11	5	60.08	0	0.00	59.70	5	2,170	0.23%
2022/03/30	2	68.50	1	69.50	68.20	1	1,909	0.05%
2022/03/29	1	70.60	0	0.00	69.00	1	1,872	0.05%
2022/03/28	2	71.75	4	70.30	70.50	-2	1,846	-0.11%
2022/03/24	0	0.00	0.2	70.60	70.50	-0.2	1,733	-0.01%
2022/03/21	1	68.00	1	65.60	68.20	0	1,475	0.00%
2022/03/18	3	65.60	4	65.95	64.60	-1	1,337	-0.07%
2022/03/17	0	0.00	1	59.80	61.00	-1	1,188	-0.08%
2022/03/16	1	58.90	2	58.40	58.90	-1	1,164	-0.09%
2022/03/15	3	61.23	4	59.60	58.80	-1	1,116	-0.09%
2022/03/11	1	63.10	4	64.68	65.30	-3	991	-0.30%
2022/03/10	3	62.20	3	61.77	61.30	0	884	0.00%
2022/03/09	0	0.00	5	60.66	62.00	-5	839	-0.60%
2022/03/08	3	57.63	1	57.30	57.90	2	699	0.29%
2022/03/07	0	0.00	3	56.70	56.30	-3	619	-0.48%
2022/03/03	0	0.00	0.1	53.50	54.00	-0.1	591	-0.01%
2022/03/01	1	50.60	0	0.00	51.40	1	605	0.17%
2022/02/24	0	0.00	0.2	50.80	49.90	-0.2	623	-0.02%
2022/02/15	3	51.40	0	0.00	50.30	3	721	0.42%
2022/01/25	0.2	51.70	0	0.00	51.30	0.2	804	0.02%
2022/01/12	2	55.70	0	0.00	54.70	2	913	0.22%
2022/01/07	1	59.00	4	57.50	58.50	-3	894	-0.34%
2022/01/04	1	60.60	1	61.60	60.80	0	866	0.00%
2021/12/29	0	0.00	1	63.30	63.30	-1	829	-0.12%
2021/12/27	0	0.00	1	62.50	62.40	-1	793	-0.13%
2021/12/22	1	59.50	0	0.00	59.20	1	776	0.13%
2021/12/20	1	64.40	1	63.00	63.40	0	749	0.00%
2021/12/16	0	0.00	1	61.50	61.60	-1	694	-0.14%
2021/12/13	0	0.00	1	62.40	61.00	-1	676	-0.15%
2021/12/10	0	0.00	1	60.00	60.60	-1	669	-0.15%
2021/12/09	0	0.00	1	61.20	59.80	-1	668	-0.15%
2021/12/06	1	60.50	0	0.00	60.40	1	653	0.15%
2021/12/03	1	62.90	15	62.33	61.00	-14	638	-2.19%
2021/11/30	0	0.00	16	59.71	59.60	-16	579	-2.76%
2021/11/26	1	57.00	0	0.00	57.20	1	559	0.18%
2021/11/23	0	0.00	1	57.60	57.70	-1	531	-0.19%
2021/11/22	3	59.17	12	59.94	58.50	-9	525	-1.71%
2021/11/19	0	0.00	6	58.00	58.00	-6	500	-1.20%
2021/11/18	0	0.00	7	56.96	56.70	-7	486	-1.44%
2021/11/17	0	0.00	27	57.16	56.90	-27	483	-5.59%
2021/11/15	2	55.50	0	0.00	56.30	2	465	0.43%
2021/11/12	2	55.20	11	55.65	55.80	-9	453	-1.99%
2021/11/11	0	0.00	4	53.20	53.60	-4	421	-0.95%
2021/11/10	8	53.11	0	0.00	53.30	8	415	1.93%
2021/11/09	16	54.01	52	53.93	54.70	-36	396	-9.08%
2021/11/08	0	0.00	13	52.70	52.40	-13	360	-3.60%
2021/11/02	1	51.60	0	0.00	50.50	1	347	0.29%
2021/11/01	1	52.10	0	0.00	52.20	1	336	0.30%
2021/10/29	6	50.30	1	50.70	50.30	5	318	1.57%
2021/10/28	1	49.60	3	49.37	49.90	-2	312	-0.64%
2021/10/27	8	50.77	0	0.00	49.50	8	324	2.47%
2021/10/26	0	0.00	16	49.95	49.95	-16	268	-5.96%
2021/10/25	32	45.20	0	0.00	45.45	32	236	13.52%
2021/10/06	24	42.25	0	0.00	42.15	24	392	6.12%
2021/10/05	1	42.15	0	0.00	42.60	1	394	0.25%
2021/10/01	0	42.80	0	0.00	42.40	0	392	0.00%
2021/09/15	22	45.43	0	0.00	45.65	22	398	5.52%
2021/09/13	1	44.45	0	0.00	44.45	1	397	0.25%
2021/09/10	1	44.75	0	0.00	44.65	1	397	0.25%
2021/09/03	1	45.80	0	0.00	45.80	1	389	0.26%
2021/08/30	0	0.00	10	45.68	45.35	-10	390	-2.56%
2021/08/27	0	0.00	8	46.71	46.60	-8	384	-2.08%
2021/08/24	0	0.00	3	46.47	46.50	-3	379	-0.79%
2021/08/23	1	47.70	9	47.75	47.70	-8	378	-2.12%
2021/08/17	3	47.33	0	0.00	46.35	3	369	0.81%
2021/08/10	15	48.43	20	48.20	48.20	-5	385	-1.30%
2021/08/06	10	50.30	0	0.00	50.10	10	404	2.47%
2021/08/05	0	0.00	3	50.70	50.00	-3	414	-0.72%
2021/08/03	2	51.26	3	51.50	51.40	-1	439	-0.22%
2021/08/02	5	50.50	6	50.58	51.70	-1	428	-0.23%
2021/07/27	3	50.40	1	49.70	50.10	2	441	0.45%
2021/07/23	10	50.30	10	50.30	50.20	0	443	0.00%
2021/07/22	0	0.00	25	51.28	50.80	-25	441	-5.66%
2021/07/21	42	49.02	0	0.00	48.65	42	422	9.93%
2021/07/20	5	48.29	5	49.50	49.70	0	422	0.00%
2021/07/19	30	48.62	0	0.00	48.65	30	417	7.18%
2021/07/16	2	49.10	0	0.00	49.20	2	425	0.47%
2021/07/15	2	49.25	0	0.00	49.30	2	440	0.45%
2021/07/14	28	50.54	0	0.00	49.65	28	448	6.24%
2021/07/13	7	50.66	1	48.90	51.80	6	459	1.31%
2021/07/05	1	46.50	0	0.00	47.60	1	491	0.20%
2021/07/01	0	0.00	5	45.80	45.80	-5	518	-0.96%
2021/06/28	3	47.40	0	0.00	47.20	3	545	0.55%
2021/06/25	3	47.93	0	0.00	48.00	3	555	0.54%
2021/06/15	0	0.00	1	45.80	46.05	-1	577	-0.17%
2021/06/10	1	46.00	0	0.00	46.85	1	586	0.17%
2021/05/24	0	0.00	1	43.80	44.30	-1	615	-0.16%
2021/05/14	1	43.80	0	0.00	42.75	1	607	0.16%
2021/05/12	3	42.50	0	0.00	42.65	3	604	0.50%
2021/05/11	5	48.86	1	47.80	47.20	4	593	0.67%
2021/05/10	0	0.00	2	50.20	49.95	-2	600	-0.33%
2021/05/07	1	49.40	0	0.00	49.45	1	612	0.16%
2021/05/06	1	48.10	0	0.00	48.00	1	626	0.16%
2021/05/04	5	49.90	0	0.00	48.85	5	641	0.78%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/22	2	53.40	1	54.60	53.30	1	785	0.13%
2021/04/21	1	55.30	7	54.80	54.60	-6	803	-0.75%
2021/04/19	0	0.00	3	58.00	57.60	-3	835	-0.36%
2021/04/15	2	52.10	0	0.00	52.70	2	796	0.25%
2021/04/07	0	0.00	1	56.00	55.90	-1	849	-0.12%
2021/03/30	1	55.80	0	0.00	55.70	1	835	0.12%
2021/03/16	1	54.80	0	0.00	54.50	1	837	0.12%
2021/03/09	0	0.00	1	51.80	52.40	-1	845	-0.12%
2021/03/08	1	53.50	0	0.00	53.20	1	858	0.12%
2021/03/04	0	0.00	1	53.00	52.70	-1	866	-0.12%
2021/03/02	1	53.20	0	0.00	52.40	1	876	0.11%
2021/02/26	0	0.00	1	52.80	52.80	-1	889	-0.11%
2021/02/18	1	52.70	1	53.60	54.30	0	926	0.00%
2021/02/17	1	52.20	0	0.00	52.40	1	921	0.11%
2021/02/04	2	52.20	0	0.00	52.00	2	941	0.21%
2021/02/01	2	53.40	0	0.00	53.60	2	980	0.20%
2021/01/29	0	0.00	1	58.00	55.70	-1	969	-0.10%
2021/01/28	1	60.00	0	0.00	58.20	1	957	0.10%
2021/01/27	2	59.60	0	0.00	59.30	2	948	0.21%
2021/01/25	3	59.00	0	0.00	58.70	3	940	0.32%
2021/01/22	2	59.15	4	60.80	59.90	-2	920	-0.22%
2021/01/19	1	56.00	1	55.00	54.60	0	796	0.00%
2021/01/12	3	57.50	0	0.00	57.10	3	686	0.44%
2021/01/08	2	59.65	2	59.15	59.30	0	679	0.00%
2021/01/06	0	0.00	4	58.20	57.10	-4	637	-0.63%
2021/01/05	2	57.50	0	0.00	57.80	2	619	0.32%
2020/12/31	0	0.00	1	56.00	55.00	-1	583	-0.17%
2020/12/18	0	0.00	10	53.60	53.40	-10	610	-1.64%
2020/12/11	1	51.00	1	51.30	51.30	0	611	0.00%
2020/12/09	10	53.60	0	0.00	53.10	10	622	1.61%
2020/12/02	0	0.00	2	56.30	56.50	-2	632	-0.32%
2020/12/01	0	0.00	1	55.60	55.50	-1	625	-0.16%
2020/11/25	2	56.25	0	0.00	56.00	2	653	0.31%
2020/11/19	1	55.70	0	0.00	55.00	1	672	0.15%
2020/11/13	0	0.00	1	53.80	55.00	-1	741	-0.13%
2020/11/12	1	56.40	0	0.00	55.40	1	742	0.13%
2020/11/11	0	0.00	1	53.00	54.20	-1	733	-0.14%
2020/11/10	1	53.10	1	53.50	53.10	0	742	0.00%
2020/11/09	0	0.00	11	53.37	53.70	-11	738	-1.49%
2020/11/05	0	0.00	10	49.52	49.50	-10	743	-1.34%
2020/10/21	0	0.00	1	50.40	50.30	-1	968	-0.10%
2020/10/19	1	49.90	0	0.00	50.80	1	1,051	0.10%
2020/10/16	0	0.00	1	48.80	48.40	-1	1,107	-0.09%
2020/10/14	2	49.70	0	0.00	50.20	2	1,211	0.17%
2020/10/13	2	49.10	0	0.00	48.90	2	1,402	0.14%
2020/10/08	0	0.00	2	51.60	51.60	-2	1,706	-0.12%
2020/09/25	1	50.60	1	50.50	50.20	0	1,895	0.00%
2020/09/24	3	54.67	2	53.50	53.40	1	1,909	0.05%
2020/09/18	0	0.00	2	58.70	58.90	-2	2,183	-0.09%
2020/09/15	1	59.00	0	0.00	58.20	1	2,214	0.05%
2020/09/03	3	60.00	3	60.87	59.10	0	2,529	0.00%
2020/09/02	0	0.00	1	58.60	58.60	-1	2,632	-0.04%
2020/08/31	1	59.50	2	59.10	59.40	-1	2,661	-0.04%
2020/08/26	2	58.25	0	0.00	58.70	2	2,797	0.07%
2020/08/21	1	56.90	4	56.65	56.40	-3	2,867	-0.10%
2020/08/20	26	58.46	36	56.62	56.20	-10	2,942	-0.34%
2020/08/19	11	62.41	18	63.47	62.00	-7	2,946	-0.24%
2020/08/18	0	0.00	1	62.60	61.60	-1	2,990	-0.03%
2020/08/14	5	60.82	5	61.96	62.20	0	3,187	0.00%
2020/08/12	2	61.25	0	0.00	61.20	2	3,500	0.06%
2020/08/11	2	62.55	1	63.60	61.90	1	3,533	0.03%
2020/08/07	1	68.00	6	66.70	66.70	-5	3,547	-0.14%
2020/08/06	14	67.84	0	0.00	67.80	14	3,630	0.39%
2020/08/05	2	68.00	1	68.40	69.30	1	3,682	0.03%
2020/08/03	1	67.30	1	68.00	67.10	0	3,754	0.00%
2020/07/30	5	67.00	1	67.00	66.80	4	3,795	0.11%
2020/07/29	6	66.67	5	67.00	67.40	1	3,866	0.03%
2020/07/23	1	73.50	2	72.85	71.80	-1	3,912	-0.03%
2020/07/22	2	72.10	2	71.60	71.70	0	3,936	0.00%
2020/07/20	1	69.20	0	0.00	69.10	1	3,870	0.03%
2020/07/17	17	72.51	4	72.08	69.50	13	3,862	0.34%
2020/07/16	3	73.57	5	74.84	75.30	-2	3,786	-0.05%
2020/07/15	1	69.10	0	0.00	68.50	1	3,581	0.03%
2020/07/14	2	69.15	0	0.00	68.50	2	3,541	0.06%
2020/07/13	2	69.05	3	69.40	69.30	-1	3,568	-0.03%
2020/07/10	2	68.95	2	66.00	68.10	0	3,601	0.00%
2020/07/09	0	0.00	1	68.50	67.80	-1	3,601	-0.03%
2020/07/08	1	69.20	0	0.00	68.90	1	3,616	0.03%
2020/07/07	0	0.00	1	70.90	68.80	-1	3,634	-0.03%
2020/07/06	1	68.50	0	0.00	70.10	1	3,701	0.03%
2020/07/03	4	68.93	1	68.60	68.60	3	3,739	0.08%
2020/07/02	2	70.85	1	72.50	70.60	1	3,803	0.03%
2020/07/01	0	0.00	1	69.90	69.90	-1	3,767	-0.03%
2020/06/23	1	63.00	0	0.00	62.60	1	3,973	0.03%
2020/06/19	2	65.50	1	65.10	64.50	1	4,140	0.02%
2020/06/17	2	67.50	3	67.90	67.60	-1	4,197	-0.02%
2020/06/16	1	64.40	2	64.05	64.50	-1	4,178	-0.02%
2020/06/15	2	63.90	4	63.80	62.80	-2	4,247	-0.05%
2020/06/12	1	62.50	0	0.00	65.00	1	4,313	0.02%
2020/06/11	0	0.00	3	67.20	66.70	-3	4,325	-0.07%
2020/06/10	2	66.45	1	66.40	69.90	1	4,380	0.02%
2020/06/09	7	70.76	3	68.93	65.70	4	4,398	0.09%
2020/06/05	2	73.55	1	73.40	72.90	1	4,397	0.02%
2020/06/04	5	76.12	13	75.07	73.50	-8	4,438	-0.18%
2020/06/03	8	74.85	5	73.88	73.80	3	4,378	0.07%
2020/06/02	3	73.43	2	74.30	72.10	1	4,365	0.02%
2020/05/29	0	0.00	3	73.67	73.80	-3	4,379	-0.07%
2020/05/28	2	72.70	1	72.60	72.20	1	4,392	0.02%
2020/05/27	5	74.66	5	75.68	73.00	0	4,437	0.00%
2020/05/25	7	73.46	1	74.60	74.60	6	4,551	0.13%
2020/05/22	2	72.85	0	0.00	71.00	2	4,608	0.04%
2020/05/21	1	75.00	4	74.35	75.50	-3	4,741	-0.06%
2020/05/20	2	71.30	1	73.00	71.50	1	4,852	0.02%
2020/05/19	6	67.03	6	67.80	68.70	0	4,954	0.00%
2020/05/18	0	0.00	1	63.80	63.20	-1	5,033	-0.02%
2020/05/15	7	63.61	1	65.70	62.50	6	5,026	0.12%
2020/05/13	9	67.87	6	67.40	68.00	3	5,074	0.06%
2020/05/12	6	66.30	8	67.81	70.10	-2	5,061	-0.04%
2020/05/11	2	66.45	0	0.00	65.60	2	5,073	0.04%
2020/05/08	4	66.40	7	65.91	65.70	-3	5,099	-0.06%
2020/05/07	0	0.00	1	65.20	66.10	-1	5,126	-0.02%
2020/05/06	1	64.10	1	64.90	63.40	0	5,214	0.00%
2020/05/05	2	65.10	0	0.00	64.20	2	5,346	0.04%
2020/05/04	1	63.30	2	62.80	62.90	-1	5,361	-0.02%
2020/04/30	2	64.65	0	0.00	64.20	2	5,439	0.04%
2020/04/29	1	63.90	0	0.00	63.30	1	5,537	0.02%
2020/04/28	0	0.00	3	64.57	63.40	-3	5,574	-0.05%
2020/04/27	0	0.00	4	62.40	64.30	-4	5,709	-0.07%
2020/04/23	15	61.69	1	61.10	61.10	14	5,762	0.24%
2020/04/21	4	63.50	6	64.03	62.00	-2	5,838	-0.03%
2020/04/17	0	0.00	2	61.30	61.20	-2	5,949	-0.03%
2020/04/15	0	0.00	1	63.50	63.60	-1	6,290	-0.02%
2020/04/14	1	62.60	1	61.40	61.40	0	6,422	0.00%
2020/04/13	1	61.00	1	59.60	59.60	0	6,433	0.00%
2020/04/09	1	60.60	1	59.10	59.10	0	6,428	0.00%
2020/04/08	5	59.40	0	0.00	58.50	5	6,326	0.08%
2020/04/07	3	59.20	0.2	59.00	59.00	2.8	6,280	0.04%
2020/04/06	4	53.73	11	54.50	56.40	-7	6,211	-0.11%
2020/04/01	2	50.30	1	50.40	51.30	1	6,123	0.02%
2020/03/31	2	49.13	2	49.68	49.45	0	6,107	0.00%
2020/03/27	1	49.75	0	0.00	47.10	1	5,993	0.02%
2020/03/26	2	44.40	4	45.35	47.75	-2	5,868	-0.03%
2020/03/25	1	44.00	0	0.00	43.45	1	5,762	0.02%
2020/03/23	3	36.40	12	36.93	37.90	-9	5,622	-0.16%
2020/03/18	2	45.48	1	47.10	44.50	1	5,515	0.02%
2020/03/17	2	47.65	3	45.42	44.85	-1	5,438	-0.02%
2020/03/16	6	53.63	5	54.28	49.80	1	5,348	0.02%
2020/03/13	5	51.50	4	52.40	55.30	1	5,276	0.02%
2020/03/11	1	64.50	3	64.47	60.70	-2	5,051	-0.04%
2020/03/10	2	63.80	0	0.00	65.20	2	4,978	0.04%
2020/03/09	1	64.00	8	66.89	63.60	-7	4,903	-0.14%
2020/03/06	0	0.00	1	70.90	70.60	-1	4,832	-0.02%
2020/03/05	1	72.70	5	72.16	72.20	-4	4,809	-0.08%
2020/03/04	9	70.73	1	69.70	70.10	8	4,768	0.17%
2020/03/03	2	72.60	2	72.70	71.20	0	4,738	0.00%
2020/03/02	3	70.07	3	69.33	71.10	0	4,693	0.00%
2020/02/26	11	75.55	0	0.00	73.70	11	4,569	0.24%
2020/02/25	2	79.00	10	79.38	77.60	-8	4,464	-0.18%
2020/02/24	4	79.03	1	78.60	78.00	3	4,310	0.07%
2020/02/21	10	83.21	2	85.45	82.60	8	4,194	0.19%
2020/02/20	5	82.82	24	83.12	85.00	-19	3,978	-0.48%
2020/02/19	15	79.05	14	80.14	79.00	1	3,731	0.03%
2020/02/18	9	76.50	9	76.33	74.60	0	3,429	0.00%
2020/02/17	1	73.40	0	0.00	72.10	1	3,200	0.03%
2020/02/14	0	0.00	2	73.50	73.20	-2	3,157	-0.06%
2020/02/13	4	71.15	1	73.70	71.20	3	3,082	0.10%
2020/02/12	1	73.70	1	74.00	73.70	0	3,017	0.00%
2020/02/11	3	73.23	1	73.50	72.20	2	2,930	0.07%
2020/02/07	1	77.00	1	74.80	72.30	0	2,770	0.00%
2020/02/06	2	76.10	1	76.00	76.00	1	2,679	0.04%
2020/02/05	1	74.00	1	74.50	74.50	0	2,541	0.00%
2020/02/04	1	71.00	1	71.70	71.70	0	2,382	0.00%
2020/02/03	1	67.40	3	68.97	68.90	-2	2,271	-0.09%
2020/01/31	1	73.00	1	70.00	72.60	0	2,169	0.00%
2020/01/30	6	77.90	15	78.00	77.40	-9	2,006	-0.45%
2020/01/20	8	82.58	13	83.99	86.00	-5	1,936	-0.26%
2020/01/16	20	79.61	0	0.00	78.90	20	1,688	1.18%
2020/01/15	1	78.90	2	79.90	79.90	-1	1,601	-0.06%
2020/01/14	5	77.40	1	77.50	79.10	4	1,518	0.26%
2020/01/13	0	0.00	8	76.58	78.00	-8	1,434	-0.56%
2020/01/10	2	70.85	1	70.10	71.90	1	1,230	0.08%
2020/01/09	3	69.80	1	70.00	71.20	2	1,164	0.17%
2020/01/08	9	69.69	16	70.39	70.90	-7	1,002	-0.70%
2020/01/07	2	61.00	9	62.71	64.50	-7	730	-0.96%
2020/01/03	1	55.90	5	56.94	58.00	-4	484	-0.83%
2019/12/27	1	53.80	0	0.00	53.70	1	357	0.28%
2019/12/25	2	52.40	0	0.00	54.50	2	277	0.72%
2019/10/24	0	0.00	1	39.95	40.00	-1	105	-0.94%
2019/10/18	1	39.80	0	0.00	39.75	1	106	0.94%
2019/10/09	3	39.75	0	0.00	39.80	3	105	2.84%
2019/09/26	1	41.20	0	0.00	41.35	1	108	0.92%
2019/08/02	0	0.00	2	43.30	43.45	-2	107	-1.85%
2019/07/09	0	0.00	1	45.00	44.80	-1	99	-1.00%
2019/07/01	1	44.00	0	0.00	44.20	1	115	0.87%
2019/06/20	2	44.50	0	0.00	44.35	2	121	1.65%
2019/06/06	0	0.00	2	42.28	41.50	-2	136	-1.47%
2019/06/03	2	43.30	0	0.00	43.40	2	150	1.32%
2019/02/20	1	43.15	0	0.00	43.10	1	112	0.89%
2019/02/18	0	0.00	2	42.30	42.30	-2	102	-1.95%
2019/02/14	2	41.50	0	0.00	40.90	2	91	2.19%
2019/01/04	2	36.00	0	0.00	35.80	2	101	1.98%
2018/11/15	2	35.60	0	0.00	35.80	2	263	0.76%
2018/09/21	0	0.00	2	48.25	48.30	-2	521	-0.38%
2018/08/27	0	0.00	3	49.00	49.25	-3	625	-0.48%
2018/08/23	0	0.00	2	49.05	49.00	-2	625	-0.32%
2018/08/15	0	0.00	1	49.35	49.35	-1	632	-0.16%
2018/08/14	3	48.70	3	48.72	48.95	0	630	0.00%
2018/08/13	1	49.00	0	0.00	48.90	1	626	0.16%
2018/08/10	8	51.14	3	51.20	50.80	5	618	0.81%
2018/07/30	0	0.00	1	51.60	51.00	-1	578	-0.17%
2018/07/27	1	53.20	0	0.00	52.90	1	570	0.18%
2018/07/26	1	53.00	6	52.98	52.90	-5	558	-0.89%
2018/07/25	5	52.32	0	0.00	51.60	5	517	0.97%
2018/07/04	1	49.80	5	49.50	49.40	-4	501	-0.80%
2018/07/02	4	51.93	3	52.20	51.00	1	484	0.21%
2018/06/29	1	49.70	0	0.00	51.90	1	450	0.22%
2018/06/28	2	48.25	0	0.00	49.00	2	387	0.52%
2018/06/27	0	0.00	5	47.85	47.75	-5	380	-1.31%
2018/06/25	1	47.50	0	0.00	46.85	1	369	0.27%
2018/06/22	6	47.26	0	0.00	48.20	6	362	1.65%
2018/06/06	1	45.70	6	45.95	45.90	-5	302	-1.65%
2018/06/05	3	45.17	0	0.00	45.40	3	309	0.97%
2018/06/04	2	45.10	10	45.50	45.20	-8	328	-2.44%
2018/05/31	2	45.30	2	45.10	45.05	0	324	0.00%
2018/05/24	5	42.90	0	0.00	42.80	5	315	1.58%
2018/05/17	0	0.00	5	42.50	42.50	-5	351	-1.42%
2018/05/07	2	42.30	0	0.00	42.40	2	382	0.52%
2018/05/02	0	0.00	2	42.80	42.55	-2	399	-0.50%
2018/04/24	0	0.00	1	44.60	44.35	-1	461	-0.22%
2018/04/11	0	0.00	1	46.00	47.30	-1	588	-0.17%
2018/04/10	0	0.00	5	45.16	45.05	-5	576	-0.87%
2018/03/30	0	0.00	1	44.80	44.80	-1	568	-0.18%
2018/03/29	4	44.75	2	44.50	44.50	2	566	0.35%
2018/03/28	3	45.22	0	0.00	45.30	3	564	0.53%
2018/03/27	11	45.40	1	45.20	45.70	10	562	1.78%
2018/03/26	0	0.00	5	44.85	44.50	-5	557	-0.90%
2018/03/23	5	44.00	0	0.00	44.20	5	558	0.90%
2018/03/22	0	0.00	20	44.51	44.20	-20	566	-3.53%
2018/03/09	0	0.00	1	44.00	43.90	-1	549	-0.18%
2018/03/08	0	0.00	1	45.75	45.30	-1	539	-0.19%
2018/03/07	0	0.00	1	44.00	44.15	-1	522	-0.19%
2018/03/06	1	43.30	0	0.00	43.10	1	519	0.19%
2018/02/09	2	38.53	1	38.45	38.40	1	481	0.21%
2018/02/06	2	38.40	15	40.26	38.50	-13	480	-2.71%
2018/02/02	10	42.15	0	0.00	42.05	10	471	2.12%
2018/01/31	1	42.50	1	42.60	42.50	0	470	0.00%
2018/01/30	2	43.55	0	0.00	43.15	2	467	0.43%
2018/01/25	1	44.60	0	0.00	44.40	1	452	0.22%
2018/01/24	4	43.84	0	0.00	43.85	4	445	0.90%
2018/01/22	2	43.13	2	43.35	43.50	0	419	0.00%
2018/01/19	4	44.31	0	0.00	43.85	4	416	0.96%
2018/01/18	6	45.83	0	0.00	45.15	6	403	1.49%
2018/01/17	6	46.19	1	45.15	45.10	5	384	1.30%
2018/01/16	7	46.89	6	46.42	45.95	1	353	0.28%
2018/01/15	16	45.39	12	45.86	45.90	4	313	1.27%
2018/01/12	2	43.45	11	43.30	43.45	-9	245	-3.67%
2018/01/04	1	38.70	1	39.10	39.10	0	200	0.00%