茂達 (6138)-群益金鼎-桃園券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
203.0
漲跌
▼1.5
漲幅
-0.73%
成交量
353張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	202.50	0	203.00	204.50	1	1,958	0.05%
2024/04/26	1	200.00	0	0.00	198.00	1	1,981	0.05%
2024/04/25	2	199.25	1.1	199.45	197.50	0.9	2,003	0.04%
2024/04/24	0	0.00	1	197.00	197.50	-1	2,016	-0.05%
2024/04/22	1	188.00	1.2	193.04	192.00	-0.2	2,049	-0.01%
2024/04/19	2.3	186.87	1	187.00	188.00	1.3	2,032	0.06%
2024/04/18	0	0.00	1	198.50	197.00	-1	2,025	-0.05%
2024/04/17	0	0.00	1.1	202.18	203.00	-1.1	2,064	-0.05%
2024/04/16	3.1	194.85	1	196.00	195.00	2.1	2,144	0.10%
2024/04/15	1	202.00	2	202.00	201.50	-1	2,227	-0.04%
2024/04/11	1	205.00	0	0.00	204.00	1	2,267	0.04%
2024/04/09	1	202.00	0	0.00	204.50	1	2,264	0.04%
2024/04/08	0	0.00	1	209.50	206.50	-1	2,276	-0.04%
2024/04/02	3	204.50	0	0.00	203.50	3	2,443	0.12%
2024/03/28	1	201.50	0.2	204.00	201.50	0.8	2,578	0.03%
2024/03/27	0.1	202.50	0	0.00	202.00	0.1	2,711	0.00%
2024/03/26	0.1	208.00	1	204.00	204.00	-1	2,833	-0.03%
2024/03/25	2	209.00	1	210.00	209.50	1	3,020	0.03%
2024/03/20	10	213.00	0	0.00	212.00	10	3,102	0.32%
2024/03/19	0.1	215.50	0	0.00	211.00	0.1	3,171	0.00%
2024/03/15	2	211.75	2	214.50	212.50	0	3,288	0.00%
2024/03/12	1	207.00	0	0.00	205.00	1	3,304	0.03%
2024/03/11	1	209.00	1	204.00	204.00	0	3,308	0.00%
2024/03/08	0	0.00	0.4	211.00	209.50	-0.4	3,302	-0.01%
2024/03/07	2	223.50	1	227.77	219.00	1	3,311	0.03%
2024/03/06	1	227.00	1	223.50	223.50	0	3,302	0.00%
2024/03/05	1	226.50	1	228.00	227.00	0	3,293	0.00%
2024/03/04	2	230.25	1	231.00	229.50	1	3,319	0.03%
2024/03/01	3	229.50	2	228.50	228.50	1	3,315	0.03%
2024/02/29	12	237.17	21	241.43	234.50	-9	3,327	-0.27%
2024/02/27	2	228.50	4	229.50	231.00	-2	3,258	-0.06%
2024/02/26	1	220.00	0	0.00	218.00	1	3,313	0.03%
2024/02/22	1	227.00	3	225.83	224.00	-2	3,512	-0.06%
2024/02/21	2	226.50	0	0.00	223.50	2	3,691	0.05%
2024/02/20	9	229.44	2	222.75	227.00	7	3,709	0.19%
2024/02/19	12	237.08	1	243.00	227.50	11	3,673	0.30%
2024/02/16	2	231.97	5	231.70	237.50	-3	3,750	-0.08%
2024/02/05	0	0.00	2	221.25	220.00	-2	3,797	-0.05%
2024/02/02	1	220.00	2	217.25	219.50	-1	3,861	-0.03%
2024/01/31	1	211.00	0	0.00	210.00	1	3,989	0.03%
2024/01/30	2	211.75	0	0.00	212.00	2	4,034	0.05%
2024/01/29	0	0.00	1	213.00	214.00	-1	4,021	-0.02%
2024/01/25	1	218.00	2	217.00	219.00	-1	3,989	-0.03%
2024/01/24	1	211.50	1	212.50	211.50	0	3,961	0.00%
2024/01/23	2	216.25	0	0.00	214.50	2	3,956	0.05%
2024/01/22	1	218.00	0	0.00	217.50	1	3,947	0.03%
2024/01/19	0	0.00	1	223.50	218.50	-1	3,926	-0.03%
2024/01/18	3	220.00	2	220.50	220.00	1	3,919	0.03%
2024/01/17	1	224.50	1	221.50	221.00	0	3,923	0.00%
2024/01/16	0	0.00	1	226.50	227.50	-1	3,907	-0.03%
2024/01/15	1	225.00	0	0.00	223.00	1	3,899	0.03%
2024/01/12	1	225.50	0	0.00	222.00	1	3,906	0.03%
2024/01/11	2	227.50	1	228.51	226.50	1	3,889	0.03%
2024/01/10	4	230.63	3	227.00	227.00	1	3,877	0.03%
2024/01/09	2	221.50	5	220.41	225.00	-3	3,860	-0.08%
2024/01/08	1	215.00	1	218.00	213.50	0	3,791	0.00%
2024/01/04	1	213.00	0	0.00	207.00	1	3,829	0.03%
2024/01/03	4	214.50	9	216.39	214.00	-5	3,815	-0.13%
2024/01/02	6	219.50	0	0.00	219.00	6	3,814	0.16%
2023/12/29	3	222.83	3	222.99	221.50	0	3,799	0.00%
2023/12/28	9	226.23	7	228.79	223.50	2	3,759	0.05%
2023/12/27	1	222.50	22	221.84	223.00	-21	3,625	-0.58%
2023/12/26	1	213.50	1.1	215.32	212.00	-0.1	3,550	0.00%
2023/12/25	9	217.22	9.1	219.78	211.50	-0.1	3,522	0.00%
2023/12/22	8.1	221.63	9	218.56	220.00	-0.9	3,454	-0.03%
2023/12/21	14	212.00	5	214.60	218.00	9	3,317	0.27%
2023/12/20	5	215.42	11	216.59	219.50	-6	3,192	-0.19%
2023/12/19	0	0.00	2	205.00	205.00	-2	2,987	-0.07%
2023/12/18	12	200.46	0	0.00	199.00	12	2,947	0.41%
2023/12/15	3	201.83	1	204.00	204.50	2	2,930	0.07%
2023/12/14	0	0.00	3	202.33	203.00	-3	2,888	-0.10%
2023/12/13	2	195.00	0	0.00	195.50	2	2,817	0.07%
2023/12/12	3	199.17	1	196.00	196.00	2	2,748	0.07%
2023/12/11	1	203.00	2	202.00	200.50	-1	2,688	-0.04%
2023/12/08	1	199.00	1	204.00	198.50	0	2,680	0.00%
2023/12/07	2	201.50	0	0.00	198.00	2	2,661	0.08%
2023/12/06	0	0.00	1	202.50	203.50	-1	2,646	-0.04%
2023/12/05	2	199.25	2	198.75	201.50	0	2,637	0.00%
2023/12/04	5	201.80	8	202.94	202.00	-3	2,718	-0.11%
2023/12/01	2	201.50	2	202.00	199.00	0	2,719	0.00%
2023/11/30	2	203.50	0	0.00	200.00	2	2,729	0.07%
2023/11/29	2	201.00	3	203.67	204.00	-1	2,725	-0.04%
2023/11/27	1	203.00	4	203.50	196.00	-3	2,689	-0.11%
2023/11/24	3	200.33	5	199.90	199.00	-2	2,641	-0.08%
2023/11/22	6	209.25	5	211.30	210.00	1	2,424	0.04%
2023/11/21	10	208.75	14	207.47	207.00	-4	2,325	-0.17%
2023/11/20	1	197.50	24	195.14	198.50	-23	2,186	-1.05%
2023/11/17	2	184.50	2	185.00	185.00	0	1,993	0.00%
2023/11/16	2	179.50	0	0.00	179.50	2	1,943	0.10%
2023/11/15	3	183.33	10	185.60	183.50	-7	1,901	-0.37%
2023/11/13	1	168.99	0	0.00	169.00	1	1,650	0.06%
2023/11/10	0	0.00	0.2	174.00	170.00	-0.2	1,607	-0.01%
2023/11/09	1	171.00	3.7	168.92	170.50	-2.7	1,533	-0.17%
2023/11/08	0.3	164.00	0	0.00	164.50	0.3	1,436	0.02%
2023/11/07	0	0.00	8	158.88	164.50	-8	1,376	-0.58%
2023/11/03	0	0.00	0.1	158.50	155.00	-0.1	1,323	0.00%
2023/11/01	0	0.00	1	154.00	154.00	-1	1,357	-0.07%
2023/10/31	1	151.00	1	156.50	151.00	0	1,363	0.00%
2023/10/30	0	0.00	1	155.00	155.50	-1	1,375	-0.07%
2023/10/27	0.1	154.50	0.1	149.50	148.50	0	1,375	0.00%
2023/10/26	5	154.30	0	0.00	152.00	5	1,377	0.36%
2023/10/25	0	0.00	4.1	158.79	158.00	-4.1	1,389	-0.29%
2023/10/20	2	156.00	0	0.00	155.50	2	1,409	0.14%
2023/10/18	8	158.31	0	0.00	159.00	8	1,396	0.57%
2023/10/17	0	0.00	3	160.67	161.50	-3	1,370	-0.22%
2023/10/16	1	156.00	2	157.50	154.50	-1	1,317	-0.08%
2023/10/13	1	160.00	7.1	159.44	159.50	-6.1	1,315	-0.46%
2023/10/12	10	158.00	21	155.74	156.00	-11	1,262	-0.87%
2023/10/11	2.2	152.42	1	155.50	151.00	1.2	1,261	0.09%
2023/10/06	0	0.00	2	154.75	155.50	-2	1,269	-0.16%
2023/10/05	0.1	150.50	0.1	148.50	152.00	-0.1	1,272	0.00%
2023/10/02	0	145.50	1	146.50	147.00	-1	1,463	-0.07%
2023/09/28	1	141.50	0	0.00	143.50	1	1,649	0.06%
2023/09/27	1	142.50	1	141.50	141.50	0	1,734	0.00%
2023/09/25	3	145.00	1	144.00	144.50	2	1,774	0.11%
2023/09/22	1	140.50	1	143.00	144.50	0	1,779	0.00%
2023/09/21	1	143.00	0	0.00	142.50	1	1,782	0.06%
2023/09/20	2	146.50	1	147.50	146.00	1	1,785	0.06%
2023/09/19	2	150.75	1	151.00	150.00	1	1,791	0.06%
2023/09/18	1.2	153.67	1.1	153.89	152.50	0.1	1,782	0.00%
2023/09/14	0	0.00	3	154.17	154.50	-3	1,778	-0.17%
2023/09/13	3	152.50	4	153.75	152.00	-1	1,785	-0.06%
2023/09/12	0	0.00	10	154.00	153.50	-10	1,821	-0.55%
2023/09/11	2	153.75	5	153.50	153.00	-3	1,841	-0.16%
2023/09/08	7	149.93	4	150.37	151.00	3	1,847	0.16%
2023/09/07	24	153.50	15.1	153.68	151.00	8.9	1,896	0.47%
2023/09/06	0	0.00	4	148.88	149.50	-4	1,795	-0.22%
2023/09/05	5	146.20	2.2	146.27	146.50	2.8	1,750	0.16%
2023/09/04	2	138.50	2	139.75	140.50	0	1,721	0.00%
2023/08/31	0	0.00	0.2	137.00	136.00	-0.2	1,714	-0.01%
2023/08/28	1	130.00	0	0.00	129.00	1	1,704	0.06%
2023/08/24	0	128.50	0	0.00	127.50	0	1,742	0.00%
2023/08/22	1	126.01	0	0.00	124.50	1	1,773	0.06%
2023/08/21	0	127.50	0	0.00	126.50	0	1,770	0.00%
2023/08/18	0	129.00	0	0.00	127.00	0	1,770	0.00%
2023/08/17	0	129.25	0	0.00	130.00	0	1,775	0.00%
2023/08/16	3.1	125.31	0	0.00	126.00	3.1	1,769	0.17%
2023/08/15	6.1	125.51	0	0.00	125.00	6.1	1,766	0.34%
2023/08/14	0	128.00	0	0.00	126.00	0	1,761	0.00%
2023/08/11	1.1	131.92	0	0.00	130.50	1.1	1,752	0.07%
2023/08/10	0.2	131.95	0	0.00	129.50	0.2	1,757	0.01%
2023/08/08	1	135.00	0	0.00	136.00	1	1,795	0.06%
2023/08/07	0.2	137.63	0	0.00	134.50	0.2	1,834	0.01%
2023/08/04	2	138.25	1	139.00	139.00	1	1,825	0.05%
2023/08/02	1	145.00	0.3	141.00	140.50	0.7	1,839	0.04%
2023/07/31	5	148.00	0	0.00	146.00	5	1,836	0.27%
2023/07/28	1.1	148.05	3	149.17	149.50	-2	1,831	-0.11%
2023/07/27	2	155.25	10	153.00	156.50	-8	1,825	-0.44%
2023/07/26	1	153.00	0.3	153.50	152.00	0.7	1,808	0.04%
2023/07/24	0	0.00	7	151.50	152.00	-7	1,874	-0.37%
2023/07/18	2.3	153.66	0	0.00	153.00	2.3	2,018	0.11%
2023/07/17	0	0.00	1	155.50	156.00	-1	2,034	-0.05%
2023/07/14	2.3	157.39	0	0.00	156.50	2.3	2,085	0.11%
2023/07/13	0	0.00	2	155.00	153.00	-2	2,147	-0.09%
2023/07/12	4	151.63	2	150.50	150.50	2	2,203	0.09%
2023/07/11	0	151.00	0	0.00	151.50	0	2,197	0.00%
2023/07/10	19	151.97	15	149.50	149.50	4	2,195	0.18%
2023/07/07	0.2	162.00	3	162.83	161.00	-2.8	2,170	-0.13%
2023/07/06	3.2	178.84	2.2	180.18	171.50	1	2,169	0.05%
2023/07/05	0	0.00	1	169.56	174.50	-1	2,139	-0.05%
2023/07/04	2	157.01	2	159.00	159.00	0	2,075	0.00%
2023/07/03	2	158.25	1	159.00	158.00	1	2,077	0.05%
2023/06/27	0	0.00	2	162.50	162.00	-2	2,514	-0.08%
2023/06/19	6.2	166.63	6	167.00	167.00	0.2	2,786	0.01%
2023/06/16	15	168.80	7	168.71	168.00	8	2,777	0.29%
2023/06/15	0	0.00	2.2	171.65	172.50	-2.2	2,756	-0.08%
2023/06/14	6.2	170.32	4	166.50	166.00	2.2	2,730	0.08%
2023/06/13	12	171.71	4	170.63	171.00	8	2,705	0.30%
2023/06/12	0	0.00	0.2	164.50	162.50	-0.2	2,650	-0.01%
2023/06/06	1.2	158.50	2	159.00	158.00	-0.8	2,679	-0.03%
2023/06/02	0	0.00	1	163.50	162.50	-1	2,678	-0.04%
2023/05/31	2	163.50	0.2	164.00	163.00	1.8	2,717	0.07%
2023/05/30	0.2	161.00	0	0.00	161.00	0.2	2,713	0.01%
2023/05/24	0	153.00	0	0.00	153.50	0	2,775	0.00%
2023/05/23	0	154.50	0.4	153.00	153.50	-0.4	2,802	-0.01%
2023/05/16	0	148.00	0	0.00	146.50	0	2,876	0.00%
2023/05/15	0	0.00	1	143.00	144.00	-1	2,888	-0.03%
2023/05/12	0.4	152.00	0	0.00	150.00	0.4	2,907	0.01%
2023/05/11	1	148.50	1	160.50	148.50	0	3,066	0.00%
2023/05/09	0	0.00	0	167.50	166.00	0	3,169	0.00%
2023/05/08	3	173.67	3	172.50	172.00	0	3,179	0.00%
2023/04/26	2	165.25	1	160.00	168.50	1	3,288	0.03%
2023/04/25	3	168.50	0	0.00	166.50	3	3,249	0.09%
2023/04/24	1	164.00	0	0.00	167.50	1	3,194	0.03%
2023/04/20	5	173.00	0	0.00	168.00	5	3,194	0.16%
2023/04/19	0	176.00	5.1	178.01	176.00	-5.1	3,201	-0.16%
2023/04/18	10	175.70	4	176.25	174.00	6	3,144	0.19%
2023/04/17	4	174.25	4	173.88	173.00	0	3,063	0.00%
2023/04/12	2	168.00	4	168.63	169.50	-2	2,922	-0.07%
2023/04/11	10	166.10	5	167.00	167.00	5	2,858	0.17%
2023/04/10	8.1	165.54	10	166.20	166.50	-1.9	2,788	-0.07%
2023/04/06	1	153.00	2	152.00	153.00	-1	2,630	-0.04%
2023/03/31	1	157.00	5.2	155.57	157.00	-4.2	2,614	-0.16%
2023/03/30	3	164.33	0	163.50	161.50	3	2,550	0.12%
2023/03/29	3	160.00	5	160.10	160.50	-2	2,458	-0.08%
2023/03/28	17.1	159.56	17	160.59	157.00	0	2,372	0.00%
2023/03/27	8	155.44	3	152.67	155.50	5	2,194	0.23%
2023/03/23	1	152.00	1	153.00	153.00	0	2,104	0.00%
2023/03/22	1.1	155.82	3	151.50	154.50	-1.9	2,052	-0.09%
2023/03/21	2	145.50	2	146.25	145.00	0	1,935	0.00%
2023/03/20	0	0.00	3	146.00	146.50	-3	1,934	-0.16%
2023/03/17	1	143.50	2	142.00	141.00	-1	1,936	-0.05%
2023/03/16	1	139.00	1	142.00	140.00	0	1,942	0.00%
2023/03/15	3	139.83	2	140.50	139.00	1	1,960	0.05%
2023/03/14	1	138.00	1	138.00	138.50	0	1,994	0.00%
2023/03/13	2	137.25	2	139.75	142.00	0	2,043	0.00%
2023/03/10	4	142.63	9	143.33	141.50	-5	2,141	-0.23%
2023/03/09	1	148.50	0	0.00	147.00	1	2,245	0.04%
2023/03/08	1	147.00	1	147.50	149.00	0	2,342	0.00%
2023/03/06	1	149.00	2	150.00	150.50	-1	2,351	-0.04%
2023/03/01	1	145.50	1	143.50	146.00	0	2,413	0.00%
2023/02/24	1	144.00	0	0.00	145.00	1	2,408	0.04%
2023/02/23	5	148.00	2	148.50	149.50	3	2,381	0.13%
2023/02/22	0	0.00	3	144.00	143.50	-3	2,362	-0.13%
2023/02/21	0.1	150.50	0	0.00	149.50	0.1	2,346	0.00%
2023/02/20	1	149.50	0	0.00	150.00	1	2,338	0.04%
2023/02/17	1	148.50	1	148.00	148.50	0	2,353	0.00%
2023/02/16	5	151.50	0	0.00	151.00	5	2,356	0.21%
2023/02/15	1	153.00	1	148.00	148.50	0	2,359	0.00%
2023/02/14	3	154.17	3	152.67	151.50	0	2,339	0.00%
2023/02/13	5	152.60	0	0.00	150.50	5	2,347	0.21%
2023/02/10	1	154.50	1	153.50	155.50	0	2,348	0.00%
2023/02/09	12	163.38	11	163.95	160.50	1	2,312	0.04%
2023/02/08	8	160.31	11	160.36	162.00	-3	2,136	-0.14%
2023/02/07	2	146.50	2	147.50	147.50	0	1,999	0.00%
2023/02/03	1	146.00	2	145.75	147.00	-1	1,946	-0.05%
2023/02/02	1	143.00	2	141.75	141.50	-1	1,838	-0.05%
2023/02/01	1	139.50	2	137.00	138.00	-1	1,795	-0.06%
2023/01/31	0	0.00	1	134.00	136.50	-1	1,789	-0.06%
2023/01/30	2	129.50	1	129.50	134.00	1	1,773	0.06%
2023/01/17	1	127.00	1	127.50	126.50	0	1,731	0.00%
2023/01/16	0	0.00	2	125.50	126.50	-2	1,743	-0.11%
2023/01/13	4	125.38	8	125.75	124.50	-4	1,746	-0.23%
2023/01/12	3	128.50	0	0.00	126.50	3	1,733	0.17%
2023/01/11	0	0.00	1	129.00	128.00	-1	1,710	-0.06%
2023/01/10	1	126.50	1	127.00	126.50	0	1,696	0.00%
2023/01/09	2	123.00	5	123.40	127.50	-3	1,693	-0.18%
2023/01/06	0	0.00	5	116.80	119.00	-5	1,664	-0.30%
2023/01/05	1	117.50	1	118.50	116.50	0	1,671	0.00%
2023/01/04	2	117.00	2	117.50	116.50	0	1,679	0.00%
2023/01/03	0	0.00	3	116.00	117.00	-3	1,696	-0.18%
2022/12/30	1	117.50	1	115.00	115.00	0	1,727	0.00%
2022/12/29	2	113.00	3	113.83	115.00	-1	1,760	-0.06%
2022/12/28	5	114.80	4	115.38	115.00	1	1,816	0.06%
2022/12/27	3	119.00	5	119.20	118.50	-2	1,844	-0.11%
2022/12/26	2	114.50	1	115.00	114.50	1	1,843	0.05%
2022/12/23	5	115.50	16	116.03	117.50	-11	1,852	-0.59%
2022/12/22	2	118.50	2	119.00	118.00	0	1,853	0.00%
2022/12/21	2	117.25	1	118.00	117.00	1	1,867	0.05%
2022/12/20	4	121.50	2	124.00	118.00	2	1,879	0.11%
2022/12/19	10	125.40	2	129.00	123.50	8	1,878	0.43%
2022/12/16	5	130.50	0	0.00	130.50	5	1,863	0.27%
2022/12/15	3	135.50	3	136.17	135.50	0	1,861	0.00%
2022/12/14	0	0.00	1	132.00	134.00	-1	1,847	-0.05%
2022/12/13	1	130.50	0	0.00	130.00	1	1,883	0.05%
2022/12/12	0	0.00	1	131.50	132.50	-1	1,879	-0.05%
2022/12/09	5	131.80	5	132.50	131.00	0	1,873	0.00%
2022/12/08	4	134.00	3	134.67	133.50	1	1,853	0.05%
2022/12/07	5	135.70	4	137.00	133.50	1	1,846	0.05%
2022/12/06	4	142.13	1	143.00	139.50	3	1,824	0.16%
2022/12/05	5	145.60	2.3	147.11	145.50	2.8	1,787	0.15%
2022/12/02	12.3	141.37	15	142.37	147.00	-2.8	1,737	-0.16%
2022/12/01	14	137.18	17	138.26	139.50	-3	1,672	-0.18%
2022/11/30	5.4	130.41	9	130.33	131.00	-3.6	1,551	-0.23%
2022/11/29	2	122.75	2	123.50	122.50	0	1,453	0.00%
2022/11/28	0	0.00	1	126.00	126.50	-1	1,445	-0.07%
2022/11/25	3	125.17	3	125.83	125.00	0	1,449	0.00%
2022/11/24	0	0.00	9	121.72	128.50	-9	1,400	-0.64%
2022/11/23	3	116.83	3	117.50	117.00	0	1,342	0.00%
2022/11/21	2	117.00	1	118.50	116.00	1	1,371	0.07%
2022/11/18	4	120.00	0	0.00	118.50	4	1,381	0.29%
2022/11/17	2	121.25	5	122.40	124.00	-3	1,374	-0.22%
2022/11/16	3	119.33	3	120.00	120.50	0	1,376	0.00%
2022/11/15	3	119.17	3	120.50	119.50	0	1,411	0.00%
2022/11/14	2	114.75	6.3	116.83	117.50	-4.3	1,441	-0.30%
2022/11/11	7	118.50	5	119.30	116.00	2	1,454	0.14%
2022/11/10	1	114.50	2	116.00	116.50	-1	1,447	-0.07%
2022/11/09	5	114.20	7	115.00	115.50	-2	1,479	-0.14%
2022/11/08	6	112.92	6	114.42	110.00	0	1,509	0.00%
2022/11/07	1	111.00	1	112.00	111.50	0	1,660	0.00%
2022/11/04	0.3	110.17	0	0.00	111.00	0.3	1,673	0.02%
2022/11/03	1	107.50	3	109.50	112.00	-2	1,667	-0.12%
2022/11/02	2	109.75	4	109.38	109.00	-2	1,666	-0.12%
2022/11/01	0	0.00	2	106.50	106.50	-2	1,656	-0.12%
2022/10/31	0	0.00	2	104.50	105.50	-2	1,656	-0.12%
2022/10/28	4	103.88	1	105.50	102.00	3	1,662	0.18%
2022/10/27	0	0.00	3	106.00	107.50	-3	1,658	-0.18%
2022/10/26	5	103.50	5	104.00	103.50	0	1,651	0.00%
2022/10/25	4	103.38	3	104.50	102.00	1	1,642	0.06%
2022/10/24	8	107.56	14	108.64	105.00	-6	1,639	-0.37%
2022/10/21	15	107.07	3	107.67	104.00	12	1,645	0.73%
2022/10/20	2	108.25	4	108.75	108.50	-2	1,649	-0.12%
2022/10/19	5	108.80	4	110.13	107.00	1	1,665	0.06%
2022/10/18	2	109.50	2	110.50	108.00	0	1,664	0.00%
2022/10/17	5	104.70	3	106.67	108.00	2	1,678	0.12%
2022/10/14	3	105.83	6	106.75	108.00	-3	1,702	-0.18%
2022/10/13	6	102.83	4	105.38	100.50	2	1,706	0.12%
2022/10/12	7	103.86	7	104.71	105.00	0	1,696	0.00%
2022/10/11	4	105.50	9	106.17	103.00	-5	1,695	-0.29%
2022/10/07	8	113.50	6	113.58	112.50	2	1,687	0.12%
2022/10/06	14	119.57	7	119.50	118.50	7	1,670	0.42%
2022/10/05	12	125.17	9	125.83	123.00	3	1,644	0.18%
2022/10/04	1	119.00	12	122.63	126.50	-11	1,597	-0.69%
2022/10/03	1	113.00	5	113.50	115.50	-4	1,567	-0.26%
2022/09/30	2	103.50	5	105.50	110.50	-3	1,569	-0.19%
2022/09/29	1	103.00	4	106.00	104.50	-3	1,586	-0.19%
2022/09/28	6	105.50	1	107.00	103.00	5	1,603	0.31%
2022/09/27	4	110.13	3	111.33	112.00	1	1,603	0.06%
2022/09/26	13	114.12	5	115.30	112.00	8	1,600	0.50%
2022/09/23	4	120.50	4	121.50	119.00	0	1,610	0.00%
2022/09/22	3	118.67	5	119.50	121.50	-2	1,625	-0.12%
2022/09/21	2	118.75	3	119.83	118.50	-1	1,626	-0.06%
2022/09/20	10	120.55	12	121.00	119.50	-2	1,642	-0.12%
2022/09/19	3	114.17	1	115.50	114.00	2	1,613	0.12%
2022/09/16	6	117.50	2	115.50	116.00	4	1,625	0.25%
2022/09/15	2	119.25	0	0.00	118.00	2	1,639	0.12%
2022/09/14	0	0.00	11	118.09	119.50	-11	1,660	-0.66%
2022/09/13	3	121.00	3	122.67	120.00	0	1,674	0.00%
2022/09/12	10	122.00	9	120.44	120.00	1	1,691	0.06%
2022/09/08	6	120.00	5	120.60	121.00	1	1,729	0.06%
2022/09/07	5	118.10	6	119.83	122.50	-1	1,760	-0.06%
2022/09/06	6	127.75	13	126.73	126.50	-7	1,743	-0.40%
2022/09/05	7	131.29	3	131.17	129.00	4	1,759	0.23%
2022/09/02	16	132.59	3	133.33	133.00	13	1,763	0.74%
2022/09/01	3	136.67	0	0.00	135.00	3	1,763	0.17%
2022/08/31	1	138.50	2	139.75	141.00	-1	1,756	-0.06%
2022/08/26	4	145.13	44	144.32	143.50	-40	1,860	-2.15%
2022/08/25	3	142.50	8	143.13	142.00	-5	1,880	-0.27%
2022/08/24	11	141.86	5	143.60	141.00	6	1,877	0.32%
2022/08/23	5	142.90	4	143.50	143.00	1	1,874	0.05%
2022/08/22	8	149.44	8	151.13	147.00	0	1,865	0.00%
2022/08/19	4	147.25	10	146.00	147.00	-6	1,821	-0.33%
2022/08/18	8	140.94	8	141.50	141.50	0	1,767	0.00%
2022/08/17	4	139.00	5	139.50	139.50	-1	1,739	-0.06%
2022/08/16	11	138.64	6	139.92	137.00	5	1,733	0.29%
2022/08/15	6	139.83	9	140.39	141.00	-3	1,721	-0.17%
2022/08/12	11	136.95	13	137.77	138.50	-2	1,691	-0.12%
2022/08/11	6	128.42	12	128.58	132.00	-6	1,532	-0.39%
2022/08/10	10	121.00	0	0.00	120.00	10	1,533	0.65%
2022/08/09	3	122.50	3	123.00	122.00	0	1,547	0.00%
2022/08/08	1	118.50	2	120.00	121.50	-1	1,575	-0.06%
2022/08/05	2	121.25	8	121.31	121.00	-6	1,601	-0.37%
2022/08/04	8	116.63	4	117.38	118.50	4	1,668	0.24%
2022/08/03	10	120.45	2	120.75	119.50	8	1,678	0.48%
2022/08/02	1	121.50	2	122.25	122.00	-1	1,713	-0.06%
2022/08/01	2	125.00	2	126.50	125.50	0	1,733	0.00%
2022/07/29	6	126.50	7	126.14	125.50	-1	1,751	-0.06%
2022/07/28	18	125.94	6	126.00	124.00	12	1,774	0.68%
2022/07/27	23	133.54	6	135.83	136.50	17	1,774	0.96%
2022/07/26	9	137.06	21	135.98	134.00	-12	1,777	-0.68%
2022/07/25	2	144.25	0	0.00	142.50	2	1,788	0.11%
2022/07/22	2	147.25	0	0.00	147.00	2	1,824	0.11%
2022/07/21	7	147.57	10	149.35	150.00	-3	1,854	-0.16%
2022/07/20	2	142.25	5	142.30	142.00	-3	1,841	-0.16%
2022/07/19	3	137.50	0	0.00	137.00	3	1,858	0.16%
2022/07/18	6	140.83	6	140.17	140.00	0	1,870	0.00%
2022/07/15	2	139.25	2	140.25	139.50	0	1,873	0.00%
2022/07/14	1	130.50	4	135.13	139.00	-3	1,875	-0.16%
2022/07/13	2	133.50	2	134.50	133.00	0	1,875	0.00%
2022/07/12	4	131.38	2	131.25	129.50	2	1,887	0.11%
2022/07/11	1	135.00	1	135.50	137.50	0	1,917	0.00%
2022/07/08	1	137.00	4	137.50	137.50	-3	1,935	-0.15%
2022/07/07	16	132.88	5	131.90	133.50	11	1,972	0.56%
2022/07/06	15	131.53	1	134.00	129.50	14	1,989	0.70%
2022/07/05	4	136.25	4	137.25	138.00	0	2,021	0.00%
2022/07/04	4	137.38	3	139.17	136.50	1	2,102	0.05%
2022/07/01	5	140.50	4	142.13	139.00	1	2,156	0.05%
2022/06/30	4	145.13	0	0.00	142.50	4	2,244	0.18%
2022/06/29	2	149.75	1	150.00	150.50	1	2,431	0.04%
2022/06/28	7	155.07	2	153.75	152.50	5	2,708	0.18%
2022/06/27	0	0.00	2	161.00	161.00	-2	2,806	-0.07%
2022/06/24	3	157.50	4	158.50	156.50	-1	2,810	-0.04%
2022/06/23	4	153.50	4	155.75	154.00	0	2,808	0.00%
2022/06/22	9	157.56	5	156.20	153.50	4	2,810	0.14%
2022/06/21	5	161.50	5	163.70	164.50	0	2,805	0.00%
2022/06/20	8	164.81	6	168.50	160.00	2	2,816	0.07%
2022/06/17	14	167.54	9	167.94	168.00	5	2,807	0.18%
2022/06/16	23	179.52	3	181.17	171.50	20	2,803	0.71%
2022/06/15	5	189.30	5	184.60	184.00	0	2,817	0.00%
2022/06/14	1	188.50	2	190.00	191.50	-1	2,835	-0.04%
2022/06/13	3	193.00	1	193.50	194.00	2	2,846	0.07%
2022/06/09	0	0.00	1	204.50	208.00	-1	2,884	-0.03%
2022/06/07	1	211.00	1	214.00	209.00	0	2,903	0.00%
2022/06/06	1	211.50	1	209.00	207.00	0	2,876	0.00%
2022/06/02	1	217.00	2	215.75	216.00	-1	2,877	-0.03%
2022/06/01	4	211.50	4	212.63	210.00	0	2,871	0.00%
2022/05/31	0	0.00	6	210.50	212.00	-6	2,876	-0.21%
2022/05/30	1	209.50	0	0.00	209.50	1	2,895	0.03%
2022/05/27	0	0.00	4	200.50	199.50	-4	2,902	-0.14%
2022/05/26	5	201.00	9	198.17	194.50	-4	2,914	-0.14%
2022/05/25	13	199.73	5	200.50	200.50	8	2,930	0.27%
2022/05/24	1	206.50	2	206.25	198.00	-1	2,957	-0.03%
2022/05/23	8	210.56	1	208.50	206.00	7	2,961	0.24%
2022/05/17	2	209.75	2	207.50	211.00	0	3,130	0.00%
2022/05/12	1	204.00	2	205.75	201.00	-1	3,371	-0.03%
2022/05/11	5	199.30	3	197.50	197.50	2	3,464	0.06%
2022/05/10	1	195.00	0	0.00	204.00	1	3,521	0.03%
2022/05/09	0	0.00	1	198.50	202.50	-1	3,584	-0.03%
2022/05/05	1	207.00	1	205.00	207.00	0	3,659	0.00%
2022/04/28	1	183.50	1	185.00	183.50	0	3,841	0.00%
2022/04/27	1	186.00	1	191.00	187.00	0	3,860	0.00%
2022/04/25	6	198.83	0	0.00	197.00	6	3,885	0.15%
2022/04/22	5	210.00	1	211.50	213.00	4	3,934	0.10%
2022/04/15	1	221.50	2	219.75	228.00	-1	4,165	-0.02%
2022/04/14	0	0.00	1	225.00	222.00	-1	4,211	-0.02%
2022/04/13	2	224.75	1	227.50	224.50	1	4,303	0.02%
2022/04/12	10	229.05	12	224.50	228.00	-2	4,323	-0.05%
2022/04/11	1	225.50	1	221.50	221.50	0	4,344	0.00%
2022/04/08	11	238.18	10	240.55	234.00	1	4,365	0.02%
2022/04/07	2	243.75	0	0.00	233.50	2	4,383	0.05%
2022/04/06	1	249.50	0	0.00	249.00	1	4,481	0.02%
2022/04/01	16	257.56	15	258.77	263.50	1	4,683	0.02%
2022/03/31	25	255.82	41	256.16	256.50	-16	4,641	-0.34%
2022/03/30	2	239.75	4	240.25	241.50	-2	4,452	-0.04%
2022/03/29	0	0.00	2	231.25	232.00	-2	4,462	-0.04%
2022/03/28	5	222.50	0	0.00	228.00	5	4,624	0.11%
2022/03/25	1	226.50	0	0.00	227.50	1	4,659	0.02%
2022/03/24	1	230.50	0	0.00	229.50	1	4,703	0.02%
2022/03/21	1	228.00	1	230.00	228.00	0	5,076	0.00%
2022/03/18	2	220.50	6	219.75	225.50	-4	5,096	-0.08%
2022/03/17	0	0.00	1	215.50	218.50	-1	5,070	-0.02%
2022/03/16	10	202.00	0	0.00	205.50	10	5,097	0.20%
2022/03/15	6	199.42	0	0.00	197.00	6	5,125	0.12%
2022/03/08	1	209.50	1	217.50	208.00	0	5,555	0.00%
2022/03/07	2	224.00	0	0.00	215.00	2	5,678	0.04%
2022/03/03	1	233.50	2	235.00	230.50	-1	6,052	-0.02%
2022/03/02	2	230.75	3	228.17	230.50	-1	6,434	-0.02%
2022/02/23	0	0.00	1	227.00	226.00	-1	6,857	-0.01%
2022/02/22	4	222.75	4	223.13	222.00	0	6,978	0.00%
2022/02/21	0	0.00	9	229.00	229.00	-9	7,143	-0.13%
2022/02/18	1	235.50	0	0.00	239.00	1	7,322	0.01%
2022/02/17	5	245.00	4	248.50	238.50	1	7,430	0.01%
2022/02/16	19	250.00	12	249.42	249.50	7	7,569	0.09%
2022/02/15	2	244.75	2	242.75	242.00	0	7,589	0.00%
2022/02/14	4	236.13	5	237.80	234.00	-1	7,515	-0.01%
2022/02/11	7	239.14	5	239.80	246.00	2	7,505	0.03%
2022/02/10	5	229.10	5	233.50	230.50	0	7,359	0.00%
2022/02/09	2	224.50	2	231.75	228.50	0	7,299	0.00%
2022/02/08	3	238.67	2	237.75	231.50	1	7,210	0.01%
2022/01/26	2	245.00	3	241.83	232.50	-1	7,140	-0.01%
2022/01/25	2	250.00	2	249.00	248.00	0	7,173	0.00%
2022/01/24	2.2	243.41	2	240.75	245.00	0.2	7,174	0.00%
2022/01/21	2	244.00	2	245.50	246.50	0	7,184	0.00%
2022/01/20	2	249.25	2	245.00	248.00	0	7,168	0.00%
2022/01/18	2	245.50	3	243.17	245.50	-1	7,196	-0.01%
2022/01/17	2	230.50	2	231.50	243.50	0	7,187	0.00%
2022/01/14	4	224.38	4	225.75	232.00	0	7,196	0.00%
2022/01/12	1	226.50	3	226.83	229.50	-2	7,377	-0.03%
2022/01/07	2	239.00	3	241.00	237.00	-1	7,381	-0.01%
2022/01/06	6	244.92	5	246.50	241.00	1	7,317	0.01%
2022/01/05	4	255.63	1	257.50	253.50	3	7,230	0.04%
2022/01/04	3	265.83	2	269.25	263.50	1	7,196	0.01%
2022/01/03	1	281.00	1	285.00	272.50	0	7,341	0.00%
2021/12/30	6	276.75	6	278.00	278.50	0	7,310	0.00%
2021/12/29	3	278.00	4.6	278.63	285.00	-1.6	7,225	-0.02%
2021/12/28	20	274.53	18	274.56	278.50	2	7,083	0.03%
2021/12/27	19	264.00	23	260.67	267.50	-4	6,790	-0.06%
2021/12/24	7	264.00	2	264.00	254.50	5	6,658	0.08%
2021/12/23	7	265.71	5	267.20	262.00	2	6,584	0.03%
2021/12/22	6	266.92	8	264.00	258.00	-2	6,494	-0.03%
2021/12/21	2	256.00	2	257.25	257.50	0	6,406	0.00%
2021/12/20	5	263.80	5	262.20	256.50	0	6,383	0.00%
2021/12/17	7	267.50	6	269.00	267.50	1	6,339	0.02%
2021/12/16	8	267.75	12	268.75	268.00	-4	6,270	-0.06%
2021/12/15	0	0.00	1	253.50	253.50	-1	6,068	-0.02%
2021/12/14	0	0.00	1	234.00	230.50	-1	5,974	-0.02%
2021/12/13	0	0.00	2	245.75	245.50	-2	5,916	-0.03%
2021/12/10	0	0.00	1.2	245.09	245.00	-1.2	5,889	-0.02%
2021/12/09	2.1	244.95	2	244.75	243.50	0.1	5,839	0.00%
2021/12/08	1	251.50	1	244.50	244.50	0	5,798	0.00%
2021/12/07	5	252.50	1.4	247.26	247.00	3.6	5,733	0.06%
2021/12/06	4	260.88	4	258.63	262.00	0	5,608	0.00%
2021/12/03	9	257.00	7	258.71	255.00	2	5,638	0.04%
2021/12/02	5	265.30	1	264.50	254.00	4	5,665	0.07%
2021/12/01	5.1	267.49	8	263.76	268.00	-2.9	5,729	-0.05%
2021/11/30	15	266.16	15	263.67	257.50	0	5,710	0.00%
2021/11/29	30	255.23	26	254.73	256.00	4	5,590	0.07%
2021/11/26	34	256.53	38	258.63	266.50	-4	5,398	-0.07%
2021/11/25	30	240.17	28	240.55	242.50	2	5,002	0.04%
2021/11/24	8	228.81	9	225.78	234.00	-1	4,767	-0.02%
2021/11/23	1	227.00	1.4	231.21	226.00	-0.4	4,604	-0.01%
2021/11/22	2	233.75	0	0.00	234.00	2	4,539	0.04%
2021/11/19	10	241.15	13	236.92	238.00	-3	4,493	-0.07%
2021/11/18	15	238.83	12	242.29	238.50	3	4,360	0.07%
2021/11/17	1.8	226.62	8	234.75	233.50	-6.2	4,163	-0.15%
2021/11/16	3	209.17	3	210.00	214.50	0	3,929	0.00%
2021/11/15	3	202.83	5	207.20	213.00	-2	3,810	-0.05%
2021/11/12	4	195.00	3	194.50	194.00	1	3,621	0.03%
2021/11/11	2	185.00	1	183.00	183.00	1	3,499	0.03%
2021/11/10	1	186.50	4	186.25	180.00	-3	3,482	-0.09%
2021/11/09	2	178.00	0	0.00	177.00	2	3,430	0.06%
2021/11/04	1	176.00	2	181.00	176.00	-1	3,443	-0.03%
2021/11/03	2	181.00	3	180.33	180.00	-1	3,440	-0.03%
2021/11/02	5	195.60	7	194.29	185.00	-2	3,428	-0.06%
2021/11/01	4	190.50	2	186.50	193.00	2	3,324	0.06%
2021/10/29	2	187.75	2	186.75	182.50	0	3,249	0.00%
2021/10/28	1	181.00	1	182.00	183.50	0	3,203	0.00%
2021/10/27	2	180.25	1	181.50	182.00	1	3,207	0.03%
2021/10/26	0	0.00	7	179.14	173.50	-7	3,217	-0.22%
2021/10/25	2	187.25	6	186.92	184.00	-4	3,180	-0.13%
2021/10/22	3	186.33	5	185.60	182.50	-2	3,300	-0.06%
2021/10/21	6	181.42	3	182.00	183.50	3	3,368	0.09%
2021/10/20	6	177.83	5	175.00	179.00	1	3,258	0.03%
2021/10/19	0	0.00	3	164.00	171.50	-3	3,263	-0.09%
2021/10/18	4	155.63	3	155.83	156.00	1	3,270	0.03%
2021/10/15	2	157.00	3	152.00	152.00	-1	3,285	-0.03%
2021/10/14	1	151.00	0	0.00	153.50	1	3,305	0.03%
2021/10/13	0	0.00	1	153.50	152.50	-1	3,340	-0.03%
2021/10/12	4	163.50	1	161.00	161.50	3	3,334	0.09%
2021/10/08	4	171.50	16.1	171.94	168.50	-12.1	3,332	-0.36%
2021/10/07	1	157.50	0	0.00	160.50	1	3,196	0.03%
2021/10/06	0	0.00	1	148.50	149.00	-1	3,349	-0.03%
2021/10/04	1	148.50	0	0.00	146.00	1	3,412	0.03%
2021/10/01	1	157.50	0	0.00	149.00	1	3,430	0.03%
2021/09/29	3	160.83	1	160.00	160.50	2	3,633	0.06%
2021/09/28	6	166.42	11	167.50	166.50	-5	3,652	-0.14%
2021/09/24	2	155.00	0	0.00	157.00	2	3,601	0.06%
2021/09/22	1	143.00	0	0.00	149.00	1	3,659	0.03%
2021/09/17	1	146.50	1	148.50	148.50	0	3,714	0.00%
2021/09/16	0	0.00	1	149.50	148.50	-1	3,742	-0.03%
2021/09/15	2	150.50	0	0.00	150.00	2	3,882	0.05%
2021/09/13	1	153.00	1	154.50	150.00	0	4,151	0.00%
2021/09/10	2	149.50	2	150.75	151.00	0	4,416	0.00%
2021/09/09	2	150.75	1	150.00	154.50	1	4,614	0.02%
2021/09/08	1	145.50	2	149.50	151.00	-1	4,587	-0.02%
2021/09/07	10	156.00	0	0.00	148.50	10	4,472	0.22%
2021/09/06	6.1	160.32	0	0.00	157.00	6.1	4,354	0.14%
2021/09/03	2	178.25	3	177.00	174.00	-1	4,324	-0.02%
2021/09/02	4	178.88	12	181.13	181.50	-8	4,266	-0.19%
2021/09/01	1	165.00	0	0.00	165.00	1	4,224	0.02%
2021/08/31	0	0.00	1	162.00	157.50	-1	4,209	-0.02%
2021/08/30	0	0.00	1	155.00	155.00	-1	4,218	-0.02%
2021/08/24	1	157.50	0	0.00	155.50	1	4,331	0.02%
2021/08/23	1	156.00	0.2	152.00	158.50	0.8	4,346	0.02%
2021/08/20	10.2	145.49	11	150.14	149.50	-0.8	4,369	-0.02%
2021/08/19	2	149.25	1	148.50	144.00	1	4,400	0.02%
2021/08/12	1	161.50	0	0.00	162.50	1	4,433	0.02%
2021/08/11	0	0.00	1	158.00	157.50	-1	4,439	-0.02%
2021/08/09	2	170.00	0	0.00	168.00	2	4,463	0.04%
2021/08/06	10	177.00	0	178.00	177.00	10	4,481	0.22%
2021/08/05	1	180.00	7	181.36	183.50	-6	4,521	-0.13%
2021/08/04	7	176.07	0	0.00	176.50	7	4,566	0.15%
2021/08/02	1.1	176.95	0	0.00	175.00	1.1	4,581	0.02%
2021/07/30	2	178.50	5	178.00	179.00	-3	4,574	-0.07%
2021/07/28	7	185.79	3	178.50	178.50	4	4,513	0.09%
2021/07/27	1	189.00	2.1	194.64	193.00	-1.1	4,381	-0.03%
2021/07/23	5.1	178.37	5	182.30	174.50	0.1	4,182	0.00%
2021/07/22	3	178.83	2	185.00	190.00	1	4,072	0.02%
2021/07/21	0	0.00	1	172.00	173.00	-1	3,988	-0.03%
2021/07/20	2	170.25	0	0.00	168.50	2	3,989	0.05%
2021/07/15	5	178.50	5	171.50	180.00	0	4,027	0.00%
2021/07/14	1	174.50	0	0.00	176.00	1	4,054	0.02%
2021/07/13	5	191.50	4	187.63	181.50	1	3,993	0.03%
2021/07/12	23	177.39	26	175.08	174.50	-3	3,843	-0.08%
2021/07/09	3	170.83	4.1	170.68	167.50	-1.1	3,825	-0.03%
2021/07/08	9.1	175.19	6	176.50	174.50	3.1	3,889	0.08%
2021/07/07	2	175.00	2	173.00	175.50	0	3,884	0.00%
2021/07/06	4	176.25	3	174.67	175.50	1	3,859	0.03%
2021/07/05	1	164.00	2	167.00	164.00	-1	3,728	-0.03%
2021/07/02	0	0.00	1	161.00	159.00	-1	3,826	-0.03%
2021/07/01	1	157.50	0	0.00	154.50	1	3,869	0.03%
2021/06/30	5	165.60	6	163.08	161.50	-1	3,948	-0.03%
2021/06/29	1	164.00	1.1	164.32	158.00	-0.1	3,962	0.00%
2021/06/28	1	164.50	12	166.63	161.00	-11	4,011	-0.27%
2021/06/24	11	164.86	21	166.81	168.00	-10	4,637	-0.22%
2021/06/23	21.1	164.38	12	169.04	171.00	9.1	4,842	0.19%
2021/06/22	2	156.25	20	155.50	155.50	-18	4,777	-0.38%
2021/06/21	31	158.56	17	155.62	157.00	14	4,649	0.30%
2021/06/18	11	155.86	6	151.67	158.00	5	4,427	0.11%
2021/06/17	0	0.00	3.3	142.39	144.00	-3.3	4,262	-0.08%
2021/06/16	4	141.75	4	143.13	140.50	0	4,283	0.00%
2021/06/15	6	143.25	1	143.00	143.00	5	4,321	0.12%
2021/06/11	5	149.90	5.2	146.29	145.00	-0.2	4,348	0.00%
2021/06/10	2	144.00	4	145.00	148.00	-2	4,339	-0.05%
2021/06/09	3	141.33	3.2	142.38	141.00	-0.2	4,371	0.00%
2021/06/08	0	0.00	2	138.75	138.50	-2	4,462	-0.04%
2021/06/07	13	138.81	12	139.88	140.50	1	4,735	0.02%
2021/06/04	3	139.17	0	0.00	138.00	3	4,869	0.06%
2021/06/03	2	142.00	10	140.80	143.00	-8	4,885	-0.16%
2021/06/02	3	135.33	1	136.50	134.00	2	4,857	0.04%
2021/06/01	2	140.25	0	0.00	139.00	2	4,842	0.04%
2021/05/28	3	139.50	5	139.20	140.50	-2	4,859	-0.04%
2021/05/27	5	136.90	3	137.50	135.50	2	4,883	0.04%
2021/05/26	1	139.00	2	139.00	142.00	-1	4,858	-0.02%
2021/05/25	2	136.75	1	139.50	135.00	1	4,970	0.02%
2021/05/24	1	129.00	2	130.25	132.00	-1	5,085	-0.02%
2021/05/21	4	125.63	6	126.92	126.50	-2	5,088	-0.04%
2021/05/20	5	123.00	3	126.67	121.00	2	5,099	0.04%
2021/05/19	3	123.67	1	128.00	124.00	2	5,090	0.04%
2021/05/18	2	122.50	4	121.88	126.50	-2	5,088	-0.04%
2021/05/17	2	116.50	0	0.00	115.50	2	5,078	0.04%
2021/05/14	2	123.25	1	130.00	122.50	1	5,043	0.02%
2021/05/13	2	124.50	4	126.38	125.50	-2	5,000	-0.04%
2021/05/12	5	121.80	2	122.50	120.00	3	4,940	0.06%
2021/05/11	6	124.42	7	125.36	124.00	-1	4,870	-0.02%
2021/05/07	1	140.50	5	136.60	141.00	-4	4,821	-0.08%
2021/05/06	3	131.50	3	134.67	134.00	0	4,796	0.00%
2021/05/05	0	0.00	2	129.00	128.50	-2	4,776	-0.04%
2021/05/04	3	127.67	3	129.00	132.50	0	4,762	0.00%
2021/04/29	3	144.17	4	146.88	144.00	-1	4,684	-0.02%
2021/04/28	1	146.00	1	147.50	145.50	0	4,670	0.00%
2021/04/27	11	148.91	10	143.00	143.00	1	4,655	0.02%
2021/04/26	4	149.25	5	150.20	148.00	-1	4,628	-0.02%
2021/04/23	1	143.00	2	144.00	144.50	-1	4,585	-0.02%
2021/04/22	1	140.00	0	0.00	140.00	1	4,555	0.02%
2021/04/20	0	0.00	3	146.00	147.50	-3	4,425	-0.07%
2021/04/19	1	142.00	1	142.00	140.50	0	4,364	0.00%
2021/04/16	1	145.00	0	0.00	144.00	1	4,352	0.02%
2021/04/15	0	0.00	15	146.67	148.00	-15	4,304	-0.35%
2021/04/14	6	138.58	7	136.21	138.00	-1	4,238	-0.02%
2021/04/13	10	144.00	4	143.75	143.50	6	4,151	0.14%
2021/04/12	9	145.94	9.1	143.79	142.50	-0.1	4,111	0.00%
2021/04/09	11	149.77	10	146.90	146.50	1	4,057	0.02%
2021/04/08	30	151.52	19	151.45	150.00	11	4,001	0.27%
2021/04/07	7	146.43	4	145.50	145.50	3	3,843	0.08%
2021/04/06	0	0.00	2	152.00	150.50	-2	3,767	-0.05%
2021/04/01	11.1	147.55	8	146.56	147.00	3.1	3,651	0.08%
2021/03/31	3	149.50	4.2	150.52	149.50	-1.2	3,576	-0.03%
2021/03/30	18	148.75	28	148.63	152.00	-10	3,469	-0.29%
2021/03/29	40	148.01	37	147.30	146.00	3	3,154	0.10%
2021/03/26	62	132.63	48	132.66	143.00	14	2,735	0.51%
2021/03/25	1	124.00	8	127.31	130.00	-7	2,389	-0.29%
2021/03/24	2	115.50	4	118.13	118.50	-2	2,307	-0.09%
2021/03/23	5	117.00	6	118.92	115.50	-1	2,283	-0.04%
2021/03/22	10	116.25	17	117.24	120.50	-7	2,217	-0.32%
2021/03/19	9	115.44	2	113.50	113.50	7	2,166	0.32%
2021/03/18	5	115.30	8	115.44	118.00	-3	2,149	-0.14%
2021/03/17	7.2	116.72	3	117.67	117.00	4.2	2,108	0.20%
2021/03/16	11	119.86	11	120.91	120.00	0	2,068	0.00%
2021/03/15	7	119.14	9.1	119.79	120.00	-2.1	1,969	-0.11%
2021/03/12	20	116.80	29.4	114.28	115.50	-9.4	1,878	-0.50%
2021/03/11	39	108.77	43	108.43	113.00	-4	1,784	-0.22%
2021/03/10	21	103.43	100.3	105.40	106.50	-79.3	1,502	-5.28%
2021/03/09	22	97.42	10	98.51	97.00	12	1,346	0.89%
2021/03/08	1	99.00	4	99.40	101.00	-3	1,307	-0.23%
2021/03/05	5.7	96.55	4	97.00	96.50	1.7	1,285	0.13%
2021/03/04	9.3	97.93	12	100.53	98.00	-2.7	1,276	-0.21%
2021/03/03	11	99.30	13	100.50	99.20	-2	1,254	-0.16%
2021/03/02	7	98.79	6	99.83	98.00	1	1,209	0.08%
2021/02/26	6	94.20	6	95.33	95.60	0	1,161	0.00%
2021/02/25	36	99.27	30	100.54	96.50	6	1,182	0.51%
2021/02/24	11	99.91	30.4	99.97	101.00	-19.4	1,053	-1.84%
2021/02/23	2.8	90.75	3	91.63	92.20	-0.2	881	-0.03%
2021/02/22	4	90.00	6	90.68	90.80	-2	848	-0.24%
2021/02/19	1.2	86.65	4	87.88	89.00	-2.8	812	-0.34%
2021/02/18	3	86.87	2	88.00	86.70	1	794	0.13%
2021/02/05	0	0.00	3	81.40	81.70	-3	744	-0.40%
2021/02/04	1	80.20	1	81.00	80.80	0	749	0.00%
2021/02/02	1	80.70	1	80.60	80.80	0	779	0.00%
2021/02/01	2	78.60	2	79.30	79.30	0	817	0.00%
2021/01/29	5	80.32	0	0.00	79.70	5	821	0.61%
2021/01/28	5	81.22	2	81.70	81.20	3	816	0.37%
2021/01/27	2.9	82.60	1	83.20	82.70	1.9	813	0.24%
2021/01/26	7	82.91	3	84.00	82.40	4	812	0.49%
2021/01/25	7.1	82.76	0	0.00	83.00	7.1	812	0.87%
2021/01/22	1	83.40	5	83.60	83.40	-4	812	-0.49%
2021/01/21	5	82.16	4	83.25	83.30	1	803	0.13%
2021/01/20	10	82.66	0	0.00	81.50	10	796	1.25%
2021/01/19	7.5	84.63	0	0.00	84.50	7.5	780	0.96%
2021/01/18	6.8	84.17	6	84.73	84.80	0.8	783	0.10%
2021/01/15	4	85.52	16	86.06	85.30	-12	781	-1.53%
2021/01/14	28	86.10	18.6	85.96	86.50	9.4	775	1.22%
2021/01/13	2.6	84.70	0	0.00	84.70	2.6	762	0.34%
2021/01/11	0	0.00	4	85.88	86.30	-4	750	-0.53%
2021/01/08	16	85.09	0	0.00	84.80	16	750	2.13%
2021/01/07	0	0.00	73	84.60	84.90	-73	748	-9.75%
2021/01/06	6	86.30	5	87.56	85.50	1	745	0.13%
2021/01/05	3.8	86.20	0	0.00	86.50	3.8	745	0.51%
2021/01/04	0.2	86.30	4	86.65	86.50	-3.8	755	-0.50%
2020/12/31	2	85.60	2	86.35	85.40	0	759	0.00%
2020/12/30	4	85.48	2	86.10	85.50	2	794	0.25%
2020/12/29	2	85.80	0	0.00	85.80	2	796	0.25%
2020/12/28	2	86.40	1	86.90	86.40	1	797	0.13%
2020/12/25	1	86.30	1	87.10	86.10	0	799	0.00%
2020/12/24	0	0.00	1	84.90	84.90	-1	790	-0.13%
2020/12/22	1.5	83.70	0	0.00	83.70	1.5	795	0.19%
2020/12/21	0.3	84.50	1	84.00	84.60	-0.7	793	-0.09%
2020/12/16	0	0.00	1	86.20	85.80	-1	796	-0.13%
2020/12/15	2.2	86.13	0	0.00	85.10	2.2	803	0.27%
2020/12/14	0	0.00	2.3	87.02	87.80	-2.3	789	-0.29%
2020/12/11	4	85.53	1.5	85.10	85.50	2.5	774	0.32%
2020/12/10	2	86.85	0	0.00	86.70	2	763	0.26%
2020/12/09	5.8	88.49	4	88.95	88.00	1.8	753	0.24%
2020/12/08	5	89.18	3	88.93	88.10	2	739	0.27%
2020/12/07	2.8	88.71	7	87.70	90.80	-4.2	696	-0.60%
2020/12/04	0.2	86.20	1	86.80	86.50	-0.8	652	-0.12%
2020/12/03	2	86.45	1	87.70	86.30	1	652	0.15%
2020/12/02	1	87.00	2	86.45	87.00	-1	648	-0.15%
2020/12/01	2	85.00	2	85.50	85.40	0	643	0.00%
2020/11/30	4	86.18	1	87.30	85.60	3	648	0.46%
2020/11/27	2	86.20	2	87.00	86.80	0	643	0.00%
2020/11/26	2	86.15	1	86.80	86.50	1	639	0.16%
2020/11/25	2	87.10	2	88.25	86.60	0	636	0.00%
2020/11/24	32	88.50	2	88.05	87.70	30	613	4.89%
2020/11/23	4.7	85.48	3	84.77	85.70	1.7	570	0.30%
2020/11/19	1.3	82.94	1	83.10	82.90	0.3	552	0.05%
2020/11/12	2	82.65	0	0.00	82.30	2	624	0.32%
2020/11/11	6	83.45	1	83.80	83.60	5	627	0.80%
2020/11/10	2	83.05	2	84.15	84.00	0	617	0.00%
2020/11/09	21	86.00	21	84.71	84.50	0	617	0.00%
2020/11/06	0	0.00	1	81.00	81.90	-1	589	-0.17%
2020/11/04	0	0.00	1	79.60	79.70	-1	601	-0.17%
2020/11/03	0	0.00	1	79.20	79.00	-1	617	-0.16%
2020/11/02	1	78.10	0	0.00	78.20	1	641	0.16%
2020/10/30	3	79.33	2	80.25	79.00	1	653	0.15%
2020/10/29	2	78.70	2	79.30	79.80	0	655	0.00%
2020/10/26	2	81.10	2	82.15	80.30	0	694	0.00%
2020/10/22	1	79.10	0	0.00	79.00	1	743	0.13%
2020/10/21	3	80.47	0	0.00	80.20	3	763	0.39%
2020/10/19	0	0.00	1	81.10	81.00	-1	821	-0.12%
2020/10/16	1	80.10	1	81.50	80.10	0	836	0.00%
2020/10/15	6	81.73	0	0.00	81.10	6	852	0.70%
2020/10/14	2	82.60	0	0.00	82.80	2	862	0.23%
2020/10/12	0.4	82.20	2	83.10	82.20	-1.6	871	-0.18%
2020/10/08	2	81.55	1	82.20	82.00	1	880	0.11%
2020/10/07	3.6	81.67	9	81.98	81.60	-5.4	880	-0.62%
2020/10/06	2	79.50	0	0.00	80.00	2	856	0.23%
2020/09/30	2	77.60	2	78.20	78.20	0	930	0.00%
2020/09/29	1	76.80	5	77.80	78.20	-4	957	-0.42%
2020/09/28	4	76.78	4	77.90	76.70	0	1,007	0.00%
2020/09/25	4	75.98	0	0.00	75.20	4	1,040	0.38%
2020/09/24	2	77.15	1	78.20	77.10	1	1,048	0.10%
2020/09/23	2	78.85	1	80.00	78.50	1	1,058	0.09%
2020/09/22	1	79.30	0	0.00	79.70	1	1,066	0.09%
2020/09/21	1	80.70	1	81.50	80.10	0	1,071	0.00%
2020/09/18	0	0.00	6	80.38	80.80	-6	1,076	-0.56%
2020/09/17	5	78.70	5	79.18	79.00	0	1,114	0.00%
2020/09/14	2	76.05	2	77.00	76.80	0	1,135	0.00%
2020/09/10	6	77.12	5	77.70	77.20	1	1,168	0.09%
2020/09/09	5	77.00	0	0.00	77.10	5	1,182	0.42%
2020/09/08	4	78.80	0	0.00	78.40	4	1,201	0.33%
2020/09/07	3	79.50	0	0.00	79.20	3	1,232	0.24%
2020/09/04	6	79.62	6	80.30	80.20	0	1,265	0.00%
2020/09/03	0	0.00	4	81.65	81.20	-4	1,356	-0.29%
2020/09/02	2	79.60	1	80.40	80.00	1	1,434	0.07%
2020/09/01	3	78.40	1	79.00	78.80	2	1,565	0.13%
2020/08/31	2	79.75	0	0.00	79.10	2	1,581	0.13%
2020/08/28	4	80.65	0	0.00	80.60	4	1,588	0.25%
2020/08/27	0	0.00	4	81.85	81.20	-4	1,597	-0.25%
2020/08/26	1.2	80.83	1	81.30	81.00	0.2	1,611	0.01%
2020/08/25	0.8	80.80	1	81.20	80.90	-0.2	1,636	-0.01%
2020/08/24	3	80.23	2	80.30	80.80	1	1,648	0.06%
2020/08/21	0	0.00	4	78.18	79.90	-4	1,696	-0.24%
2020/08/20	7	75.96	5	75.40	75.40	2	1,733	0.12%
2020/08/19	2	80.25	0	0.00	79.90	2	1,722	0.12%
2020/08/18	1	80.60	1	81.50	81.60	0	1,740	0.00%
2020/08/17	2	81.55	1	82.60	81.20	1	1,762	0.06%
2020/08/14	3	81.30	1	81.00	82.20	2	1,851	0.11%
2020/08/13	4	81.38	0	0.00	81.10	4	1,939	0.21%
2020/08/12	5	82.72	0	0.00	82.60	5	1,930	0.26%
2020/08/11	4	84.35	1	84.70	83.90	3	1,926	0.16%
2020/08/10	3.6	86.10	0	0.00	85.60	3.6	1,923	0.19%
2020/08/07	5.4	87.26	0	0.00	87.20	5.4	1,928	0.28%
2020/08/06	2	87.60	3	88.33	88.20	-1	1,919	-0.05%
2020/08/05	2	86.45	5	86.04	86.60	-3	1,901	-0.16%
2020/08/03	3	83.90	1	85.00	83.50	2	1,895	0.11%
2020/07/31	5	82.38	0	0.00	84.50	5	1,899	0.26%
2020/07/30	4	81.50	1	82.10	81.50	3	1,892	0.16%
2020/07/29	6	85.07	4	86.30	85.20	2	1,879	0.11%
2020/07/28	6	86.43	3	88.17	85.40	3	1,860	0.16%
2020/07/27	5	89.60	4	89.55	88.70	1	1,841	0.05%
2020/07/24	7	88.54	6	90.32	88.00	1	1,829	0.05%
2020/07/23	0	0.00	4	89.10	89.10	-4	1,792	-0.22%
2020/07/22	0	0.00	4	88.60	88.60	-4	1,780	-0.22%
2020/07/21	1	87.60	5	87.00	87.80	-4	1,767	-0.23%
2020/07/20	3	84.10	3	85.20	85.50	0	1,753	0.00%
2020/07/17	7	86.06	1	87.90	85.50	6	1,749	0.34%
2020/07/16	0.2	86.80	1	87.40	87.00	-0.8	1,740	-0.04%
2020/07/15	4.8	86.06	4	87.43	85.70	0.8	1,734	0.04%
2020/07/14	2	85.45	1	86.20	85.20	1	1,724	0.06%
2020/07/10	8	87.61	0	0.00	86.00	8	1,726	0.46%
2020/07/09	3	89.80	6	90.22	89.80	-3	1,708	-0.18%
2020/07/08	1	88.20	5	87.94	88.10	-4	1,656	-0.24%
2020/07/07	12	86.69	5	87.48	86.00	7	1,625	0.43%
2020/07/06	0	0.00	3	86.50	87.10	-3	1,582	-0.19%
2020/07/03	3	84.40	0	0.00	84.60	3	1,558	0.19%
2020/07/02	1	83.90	3	84.17	84.70	-2	1,556	-0.13%
2020/07/01	3	83.83	3	83.87	83.40	0	1,548	0.00%
2020/06/30	1	83.70	2	83.65	83.40	-1	1,540	-0.06%
2020/06/29	4	82.45	2	82.25	82.00	2	1,545	0.13%
2020/06/24	4	83.38	9	83.78	84.10	-5	1,543	-0.32%
2020/06/23	2	81.00	2	82.10	81.90	0	1,543	0.00%
2020/06/22	1	81.10	1	82.00	81.80	0	1,571	0.00%
2020/06/19	7	81.46	0	0.00	81.30	7	1,582	0.44%
2020/06/18	1	81.80	0	0.00	82.10	1	1,579	0.06%
2020/06/17	0	0.00	9	80.96	82.20	-9	1,561	-0.58%
2020/06/16	9	79.59	0	0.00	79.80	9	1,558	0.58%
2020/06/15	2	78.70	2	79.60	78.90	0	1,567	0.00%
2020/06/12	2	80.05	2	80.10	81.00	0	1,553	0.00%
2020/06/11	5	82.68	4	83.40	82.70	1	1,526	0.07%
2020/06/10	6	87.28	5	87.02	84.70	1	1,511	0.07%
2020/06/09	4	85.33	4	85.65	86.10	0	1,443	0.00%
2020/06/08	5	82.76	18.9	83.69	87.50	-13.9	1,377	-1.01%
2020/06/05	1	80.40	8	79.99	79.60	-7	1,276	-0.55%
2020/06/04	7	78.79	14	78.55	78.60	-7	1,266	-0.55%
2020/06/03	9	79.33	3	79.80	79.50	6	1,266	0.47%
2020/06/02	9.9	79.88	3	80.83	79.50	6.9	1,266	0.54%
2020/06/01	1.2	80.24	0	0.00	81.00	1.2	1,248	0.10%
2020/05/29	0	0.00	1	78.00	78.80	-1	1,224	-0.08%
2020/05/28	4	78.63	5	79.52	77.60	-1	1,208	-0.08%
2020/05/27	4	76.73	13	76.88	76.90	-9	1,145	-0.79%
2020/05/26	6	74.37	1	74.90	74.00	5	1,100	0.45%
2020/05/25	5	73.98	3	75.23	75.00	2	1,090	0.18%
2020/05/22	10	75.55	1	75.30	74.80	9	1,065	0.84%
2020/05/21	12	77.65	1	76.90	77.90	11	1,040	1.06%
2020/05/20	1	72.90	17	76.29	78.30	-16	946	-1.69%
2020/05/18	0	0.00	1	71.10	70.20	-1	857	-0.12%
2020/05/15	2	70.35	1	72.00	70.10	1	850	0.12%
2020/05/14	2	70.75	2	71.65	70.50	0	845	0.00%
2020/05/13	1	70.60	1	71.30	71.10	0	832	0.00%
2020/05/12	2	70.70	0	0.00	70.30	2	827	0.24%
2020/05/11	0	0.00	1	71.57	71.30	-1	824	-0.13%
2020/05/07	1	70.90	1	71.50	70.90	0	822	0.00%
2020/05/06	1	69.40	0	0.00	69.70	1	820	0.12%
2020/05/05	0	0.00	1	69.50	69.80	-1	828	-0.12%
2020/05/04	0	0.00	1	68.10	68.50	-1	829	-0.12%
2020/04/30	0	0.00	4	67.78	68.00	-4	829	-0.48%
2020/04/29	0	0.00	12	66.16	66.20	-12	828	-1.45%
2020/04/27	0	0.00	1	64.50	64.90	-1	856	-0.12%
2020/04/22	2	61.75	2	62.45	62.50	0	866	0.00%
2020/04/21	11	64.31	0	0.00	62.80	11	860	1.28%
2020/04/17	4	65.25	4	65.28	64.20	0	862	0.00%
2020/04/16	0	0.00	4	64.08	64.50	-4	852	-0.47%
2020/04/15	1	63.00	0	0.00	63.40	1	842	0.12%
2020/04/14	0	0.00	1.2	62.82	62.90	-1.2	836	-0.14%
2020/04/13	1	61.70	0	0.00	61.80	1	834	0.12%
2020/04/09	1.2	62.60	1	63.50	62.10	0.2	852	0.02%
2020/04/08	0	0.00	10	62.26	62.80	-10	847	-1.18%
2020/04/07	2	61.75	1	62.50	62.30	1	836	0.12%
2020/04/06	1	60.70	1	61.40	61.50	0	826	0.00%
2020/03/31	4	60.58	1	62.00	60.60	3	836	0.36%
2020/03/30	10	58.85	3	59.63	60.90	7	831	0.84%
2020/03/27	7	61.57	6	61.75	59.70	1	839	0.12%
2020/03/26	5	58.80	3	58.13	58.40	2	796	0.25%
2020/03/25	0	0.00	3	54.97	55.60	-3	766	-0.39%
2020/03/24	0	0.00	3	50.10	51.10	-3	772	-0.39%
2020/03/20	10	49.72	9	49.98	50.50	1	780	0.13%
2020/03/19	8	48.15	2	49.90	47.20	6	776	0.77%
2020/03/18	3	54.00	1	56.50	52.30	2	779	0.26%
2020/03/17	3	54.53	2	55.80	55.30	1	790	0.13%
2020/03/16	3	60.07	0	0.00	58.10	3	822	0.36%
2020/03/13	3	60.60	3	62.50	63.60	0	873	0.00%
2020/03/12	2	66.65	6	67.32	66.80	-4	869	-0.46%
2020/03/11	2	72.00	2	73.30	71.50	0	880	0.00%
2020/03/10	1	68.90	1	70.00	71.00	0	904	0.00%
2020/03/09	0	0.00	1	71.50	70.00	-1	950	-0.11%
2020/03/06	0	0.00	1	71.00	71.30	-1	952	-0.11%
2020/03/04	1	68.00	2	69.25	70.00	-1	1,241	-0.08%
2020/03/03	1	69.30	1	69.80	69.00	0	1,256	0.00%
2020/02/27	2	68.85	0	0.00	68.40	2	1,265	0.16%
2020/02/26	1	70.90	0	0.00	70.70	1	1,265	0.08%
2020/02/20	0	0.00	3	72.57	72.10	-3	1,296	-0.23%
2020/02/17	0	0.00	1	70.40	70.40	-1	1,419	-0.07%
2020/02/14	1	71.00	0	0.00	71.20	1	1,515	0.07%
2020/02/12	1	71.50	0.1	71.50	71.50	0.9	1,572	0.06%
2020/02/11	0	0.00	1	71.00	71.20	-1	1,584	-0.06%
2020/02/07	2	70.50	0	0.00	69.90	2	1,624	0.12%
2020/02/06	2	71.40	0	0.00	71.60	2	1,705	0.12%
2020/02/03	2	65.25	2	66.20	67.10	0	1,766	0.00%
2020/01/31	2	70.15	2	71.15	70.80	0	1,789	0.00%
2020/01/30	3	72.73	2	72.65	72.30	1	1,924	0.05%
2020/01/20	0	0.00	0.6	79.20	79.60	-0.6	1,948	-0.03%
2020/01/10	0	0.00	1	77.20	76.50	-1	2,286	-0.04%
2020/01/07	1	76.10	1	77.00	77.00	0	2,402	0.00%
2020/01/06	1	76.30	1	77.40	76.50	0	2,398	0.00%
2020/01/03	4	79.60	7	79.36	77.80	-3	2,392	-0.13%
2019/12/30	0	0.00	1	78.80	78.20	-1	2,378	-0.04%
2019/12/27	1	77.80	0	0.00	77.90	1	2,374	0.04%
2019/12/25	1	78.30	4	78.58	78.30	-3	2,364	-0.13%
2019/12/24	15	80.85	9	79.53	78.80	6	2,360	0.25%
2019/12/23	2	79.90	1	79.30	79.80	1	2,336	0.04%
2019/12/19	0	0.00	7	78.90	78.70	-7	2,324	-0.30%
2019/12/17	1	81.40	1	80.00	79.90	0	2,298	0.00%
2019/12/16	1	79.70	1	80.40	80.50	0	2,300	0.00%
2019/12/13	3	79.77	7	78.91	79.70	-4	2,291	-0.17%
2019/12/12	0	0.00	4	80.10	80.10	-4	2,267	-0.18%
2019/12/11	16	81.43	3	80.67	80.70	13	2,243	0.58%
2019/12/10	20	80.49	20	80.95	81.70	0	2,204	0.00%
2019/12/09	8	80.16	1	80.20	78.10	7	2,133	0.33%
2019/12/06	0	0.00	3	80.03	78.70	-3	2,111	-0.14%
2019/12/05	6	79.27	8	79.56	79.80	-2	2,076	-0.10%
2019/12/04	16	78.13	11	78.33	79.00	5	2,019	0.25%
2019/12/03	2	75.50	2	76.00	75.90	0	1,964	0.00%
2019/12/02	4	75.75	6	76.30	75.10	-2	1,955	-0.10%
2019/11/29	24	78.90	28	80.30	76.50	-4	1,889	-0.21%
2019/11/28	0	0.00	4	75.98	76.40	-4	1,655	-0.24%
2019/11/26	0	0.00	1	74.00	74.30	-1	1,648	-0.06%
2019/11/25	1	72.00	2	72.75	72.80	-1	1,650	-0.06%
2019/11/22	1.6	72.04	0	0.00	72.30	1.6	1,641	0.09%
2019/11/20	1.4	72.45	1	73.30	72.80	0.4	1,619	0.03%
2019/11/19	3	74.43	1	74.50	74.50	2	1,603	0.12%
2019/11/18	2	75.25	4	75.23	75.10	-2	1,595	-0.13%
2019/11/15	11	77.49	6	77.10	75.70	5	1,584	0.32%
2019/11/14	5	75.26	6	76.82	78.40	-1	1,526	-0.07%
2019/11/13	9	76.27	13	76.25	76.20	-4	1,463	-0.27%
2019/11/12	2	71.60	3	72.50	72.50	-1	1,365	-0.07%
2019/11/11	12	72.48	12	73.51	71.00	0	1,355	0.00%
2019/11/08	7	74.70	2	75.10	75.00	5	1,313	0.38%
2019/11/07	2	75.35	1	75.00	75.00	1	1,299	0.08%
2019/11/06	2	75.15	3	75.10	75.00	-1	1,281	-0.08%
2019/11/05	15	77.45	13	77.35	76.50	2	1,254	0.16%
2019/11/04	0	0.00	6	74.75	75.50	-6	1,166	-0.51%
2019/11/01	4	73.35	0	0.00	73.20	4	1,129	0.35%
2019/10/31	2	76.00	2	74.80	74.40	0	1,114	0.00%
2019/10/30	2	75.90	4	76.58	76.90	-2	1,100	-0.18%
2019/10/29	19	75.72	33	75.74	75.90	-14	1,083	-1.29%
2019/10/28	2	69.90	4	71.88	72.90	-2	947	-0.21%
2019/10/25	19	71.66	16	71.49	69.90	3	895	0.33%
2019/10/24	0	0.00	2	68.70	69.40	-2	745	-0.27%
2019/10/23	1	66.90	0	0.00	66.70	1	692	0.14%
2019/10/22	7	66.86	2	67.65	67.80	5	685	0.73%
2019/10/21	2	66.95	1	67.60	66.80	1	681	0.15%
2019/10/18	1	69.00	1.7	69.66	69.00	-0.7	651	-0.11%
2019/10/17	0	0.00	10	65.88	68.40	-10	549	-1.82%
2019/10/16	3	62.63	5	62.36	62.20	-2	445	-0.45%
2019/10/15	3	61.47	2	62.05	61.50	1	434	0.23%
2019/10/09	2	60.60	0	0.00	60.40	2	433	0.46%
2019/10/08	1	61.30	1	62.30	61.50	0	433	0.00%
2019/10/07	1	61.30	0	0.00	61.60	1	429	0.23%
2019/10/04	2	62.10	0	0.00	62.00	2	430	0.46%
2019/10/02	0	0.00	1	62.70	63.10	-1	428	-0.23%
2019/09/27	0	0.00	1	62.00	62.20	-1	421	-0.24%
2019/09/25	1	60.90	1	61.40	61.10	0	426	0.00%
2019/09/24	1	61.30	0	0.00	61.40	1	431	0.23%
2019/09/23	1	61.80	0	0.00	61.80	1	430	0.23%
2019/09/19	0	0.00	1	62.50	62.50	-1	427	-0.23%
2019/09/17	0	0.00	3	61.20	61.80	-3	412	-0.73%
2019/09/12	1	60.30	1	61.00	60.30	0	407	0.00%
2019/09/11	0	0.00	1	60.10	60.20	-1	406	-0.25%
2019/09/10	1	59.30	1	59.80	59.40	0	405	0.00%
2019/09/09	2	59.50	0	0.00	59.80	2	403	0.50%
2019/09/06	1	59.80	0	0.00	59.90	1	402	0.25%
2019/09/03	1	60.10	1	60.70	60.10	0	397	0.00%
2019/09/02	0	0.00	1	60.30	60.50	-1	395	-0.25%
2019/08/30	1	59.30	7	60.34	60.00	-6	390	-1.54%
2019/08/28	0	0.00	2	58.25	57.90	-2	367	-0.54%
2019/08/27	0	0.00	1	56.50	56.50	-1	357	-0.28%
2019/08/26	1	55.70	0	0.00	55.80	1	358	0.28%
2019/08/22	1	57.10	1	57.60	57.00	0	356	0.00%
2019/08/21	1	56.70	0	0.00	57.30	1	355	0.28%
2019/08/20	1	57.70	1	57.20	57.10	0	355	0.00%
2019/08/14	2	56.00	0	0.00	55.60	2	350	0.57%
2019/08/13	2	56.00	0	0.00	55.70	2	347	0.58%
2019/08/12	2	57.30	1	57.50	57.30	1	342	0.29%
2019/08/07	2	56.90	0	0.00	56.60	2	339	0.59%
2019/08/02	1	56.90	0	0.00	56.90	1	336	0.30%
2019/08/01	2	58.25	1	58.60	58.30	1	331	0.30%
2019/07/26	1	62.80	1	63.70	63.20	0	284	0.00%
2019/07/25	0	0.00	2	62.90	63.10	-2	280	-0.71%
2019/07/24	0	0.00	1.7	62.14	62.20	-1.7	273	-0.62%
2019/07/23	4	61.50	1	62.20	61.40	3	269	1.11%
2019/07/22	0	0.00	1	60.30	60.30	-1	258	-0.39%
2019/07/19	1	59.30	0	0.00	59.30	1	254	0.39%
2019/07/18	2	59.60	0	0.00	59.50	2	253	0.79%
2019/07/17	0	0.00	1	61.00	60.60	-1	254	-0.39%
2019/07/16	0	0.00	1	60.50	60.80	-1	254	-0.39%
2019/07/02	0	0.00	2	58.95	59.00	-2	264	-0.76%
2019/07/01	0	0.00	2	58.45	58.80	-2	268	-0.75%
2019/06/25	1	57.10	0	0.00	56.30	1	265	0.38%
2019/06/05	1	55.70	0	0.00	55.60	1	310	0.32%
2019/05/29	1	56.10	0	0.00	56.10	1	360	0.28%
2019/05/28	1	56.60	0	0.00	56.70	1	361	0.28%
2019/05/23	1	57.80	0	0.00	57.80	1	365	0.27%
2019/05/20	1	59.00	1	59.70	59.30	0	373	0.00%
2019/05/14	1	56.80	1	57.90	58.70	0	386	0.00%
2019/05/10	1	60.20	0	0.00	60.30	1	392	0.25%
2019/05/02	0.1	63.20	0	0.00	63.40	0.1	398	0.03%
2019/04/30	0.2	63.00	0	0.00	63.40	0.2	398	0.04%
2019/04/26	0.2	63.70	0	0.00	63.70	0.2	405	0.04%
2019/04/24	0.2	63.60	0	0.00	63.90	0.2	408	0.05%
2019/04/17	0.2	63.60	0	0.00	63.70	0.2	403	0.05%
2019/04/12	1	63.60	0	0.00	63.20	1	406	0.25%
2019/04/10	0	0.00	1	64.10	64.00	-1	404	-0.25%
2019/04/09	2	64.60	0	0.00	64.20	2	412	0.49%
2019/04/03	0	0.00	1	65.70	66.10	-1	404	-0.25%
2019/04/02	1	65.50	0	0.00	65.50	1	398	0.25%
2019/04/01	0	0.00	3	65.57	65.90	-3	394	-0.76%
2019/03/28	0	0.00	1	65.00	65.00	-1	392	-0.25%
2019/03/27	4	65.50	1	66.50	64.80	3	393	0.76%
2019/03/26	2	65.60	2	67.00	65.70	0	380	0.00%
2019/03/25	1	63.60	0	0.00	65.70	1	376	0.27%
2019/03/22	0	0.00	1	65.40	65.00	-1	374	-0.27%
2019/03/18	2	63.00	0	0.00	62.80	2	414	0.48%
2019/03/07	2	64.70	0	0.00	64.40	2	426	0.47%
2019/03/05	9	67.03	9	67.30	66.00	0	431	0.00%
2019/02/15	2	64.55	1	64.10	64.10	1	453	0.22%
2019/01/30	1	63.80	0	0.00	63.70	1	468	0.21%
2019/01/25	2	64.05	2	64.15	63.50	0	506	0.00%
2019/01/21	1	62.50	2	63.20	62.70	-1	517	-0.19%
2019/01/18	0	0.00	1	62.90	62.70	-1	523	-0.19%
2019/01/15	0	0.00	1	61.30	61.30	-1	538	-0.19%
2019/01/14	1	60.50	0	0.00	60.50	1	539	0.19%
2019/01/10	1	61.20	0	0.00	61.50	1	555	0.18%
2019/01/09	0	0.00	0.7	61.00	61.20	-0.7	559	-0.12%
2019/01/08	1	62.30	1	61.10	60.60	0	563	0.00%
2019/01/07	0	0.00	1	60.90	61.60	-1	567	-0.18%
2019/01/04	1	59.60	0	0.00	59.90	1	578	0.17%
2019/01/02	0	0.00	1	61.50	60.80	-1	605	-0.17%
2018/12/28	1	60.50	0	0.00	60.40	1	615	0.16%
2018/12/27	3	62.60	0	0.00	62.10	3	643	0.47%
2018/12/26	0.9	63.00	0	0.00	63.10	0.9	649	0.13%
2018/12/21	1	63.30	1	64.40	65.10	0	678	0.00%
2018/12/14	12	67.83	11	67.38	65.40	1	735	0.14%
2018/12/13	0	0.00	1	66.00	67.10	-1	722	-0.14%
2018/12/12	6	67.28	4	65.85	65.40	2	737	0.27%
2018/12/10	1	62.60	0	0.00	62.80	1	781	0.13%
2018/12/06	2	63.75	0	0.00	62.80	2	825	0.24%
2018/12/05	1	65.50	0	0.00	65.60	1	918	0.11%
2018/12/04	0	0.00	1	66.90	66.90	-1	1,041	-0.10%
2018/11/29	1	63.40	0	0.00	63.50	1	1,106	0.09%
2018/11/21	1	61.60	1	61.30	61.70	0	1,123	0.00%
2018/11/20	1	62.00	3	62.17	62.00	-2	1,131	-0.18%
2018/11/15	0	58.40	0	0.00	58.40	0	1,162	0.00%
2018/11/14	0	0.00	0.1	57.90	58.00	-0.1	1,193	-0.01%
2018/11/13	1	56.30	0	0.00	57.60	1	1,220	0.08%
2018/11/09	0	0.00	1	58.10	58.90	-1	1,228	-0.08%
2018/11/07	2	57.20	3	57.23	57.90	-1	1,257	-0.08%
2018/11/02	0	0.00	4	55.73	56.50	-4	1,287	-0.31%
2018/11/01	0	0.00	3	54.10	54.40	-3	1,303	-0.23%
2018/10/31	7	53.07	1	53.70	52.80	6	1,316	0.46%
2018/10/29	1	51.10	1	50.80	50.90	0	1,340	0.00%
2018/10/26	0	0.00	1	49.90	50.40	-1	1,363	-0.07%
2018/10/25	2	49.50	0	0.00	49.00	2	1,379	0.15%
2018/10/24	1	53.30	0	0.00	53.20	1	1,379	0.07%
2018/10/12	0	0.00	1	56.20	55.90	-1	1,564	-0.06%
2018/10/11	1	54.70	8	54.80	54.60	-7	1,580	-0.44%
2018/10/09	0	0.00	1	59.90	60.60	-1	1,584	-0.06%
2018/10/08	8	62.08	1	60.90	61.40	7	1,634	0.43%
2018/10/05	7	61.70	1	60.80	60.00	6	1,691	0.35%
2018/10/04	1	68.90	0	0.00	66.20	1	1,757	0.06%
2018/10/03	0.2	70.00	5	70.00	69.90	-4.8	1,862	-0.26%
2018/10/02	5	73.26	0.4	72.30	72.30	4.6	1,903	0.24%
2018/10/01	3	73.20	3	72.50	72.30	0	1,945	0.00%
2018/09/19	3	54.00	1	54.70	53.60	2	1,997	0.10%
2018/09/18	2	53.95	0	0.00	53.90	2	2,104	0.10%
2018/09/14	0	0.00	2	55.50	55.80	-2	2,257	-0.09%
2018/09/13	1	54.50	1	55.50	54.50	0	2,364	0.00%
2018/09/07	14	55.82	11	54.81	54.70	3	2,907	0.10%
2018/09/05	0	0.00	1	56.80	56.10	-1	3,214	-0.03%
2018/09/04	1	58.00	0	0.00	57.30	1	3,522	0.03%
2018/08/31	13	58.49	14	59.66	60.40	-1	3,722	-0.03%
2018/08/30	2	57.00	0	0.00	57.80	2	3,664	0.05%
2018/08/27	0	0.00	3	56.27	56.10	-3	3,797	-0.08%
2018/08/22	3	54.97	3.1	55.50	54.60	-0.1	4,633	0.00%
2018/08/20	2	54.50	0	0.00	54.00	2	4,886	0.04%
2018/08/16	1	56.40	3	56.40	56.10	-2	4,984	-0.04%
2018/08/15	0	0.00	1	54.90	54.90	-1	4,970	-0.02%
2018/08/14	0	0.00	2	53.95	54.70	-2	4,972	-0.04%
2018/08/13	3	52.87	1	53.40	52.90	2	4,994	0.04%
2018/08/10	0	0.00	1	55.10	54.40	-1	4,983	-0.02%
2018/08/09	4	55.18	0	0.00	55.00	4	4,978	0.08%
2018/08/08	0	0.00	1	55.90	55.70	-1	4,983	-0.02%
2018/08/07	1	56.50	0	0.00	56.20	1	4,998	0.02%
2018/08/06	1	56.00	0	0.00	55.80	1	4,987	0.02%
2018/08/03	1	54.50	1	55.70	55.80	0	4,990	0.00%
2018/08/02	0	0.00	5	54.60	54.10	-5	4,993	-0.10%
2018/08/01	5	56.16	0	0.00	56.00	5	4,980	0.10%
2018/07/26	0	0.00	1	58.50	58.30	-1	4,926	-0.02%
2018/07/25	1	58.10	0	0.00	58.00	1	4,905	0.02%
2018/07/24	0	0.00	5	57.80	57.90	-5	4,890	-0.10%
2018/07/23	5	56.62	0	0.00	56.30	5	4,879	0.10%
2018/07/16	5	59.70	12	59.38	58.10	-7	4,892	-0.14%
2018/07/12	6	58.15	1	57.30	58.40	5	4,860	0.10%
2018/07/11	0	0.00	1	58.00	56.90	-1	4,857	-0.02%
2018/07/10	1	56.50	1	57.80	57.60	0	4,853	0.00%
2018/07/06	1	53.50	5	55.28	56.20	-4	4,852	-0.08%
2018/07/05	5	53.76	0	0.00	53.50	5	4,826	0.10%
2018/07/04	3	56.50	1	55.00	56.20	2	4,802	0.04%
2018/07/03	17	60.93	17	59.68	59.00	0	4,750	0.00%
2018/07/02	3	59.53	2	59.10	59.00	1	4,663	0.02%
2018/06/29	2	59.50	5	59.14	58.80	-3	4,682	-0.06%
2018/06/28	2	60.05	2	58.30	58.30	0	4,687	0.00%
2018/06/27	17	62.12	33	61.88	59.40	-16	4,809	-0.33%
2018/06/26	15	60.47	19	60.61	61.50	-4	4,766	-0.08%
2018/06/25	4	59.28	4	58.98	59.20	0	4,773	0.00%
2018/06/22	7	60.49	6	60.65	59.00	1	4,754	0.02%
2018/06/21	33	61.77	32	61.91	63.00	1	4,657	0.02%
2018/06/20	50	57.38	54	57.51	59.40	-4	4,408	-0.09%
2018/06/19	4	57.65	45	57.85	57.40	-41	4,246	-0.97%
2018/06/15	8	59.98	11	60.95	59.90	-3	4,207	-0.07%
2018/06/14	23	60.87	14	60.74	60.40	9	4,125	0.22%
2018/06/13	6	61.08	8	62.39	58.00	-2	3,945	-0.05%
2018/06/12	110	61.64	59.8	61.48	60.60	50.2	3,782	1.33%	大買/
2018/06/11	8	55.98	24	57.58	58.00	-16	3,466	-0.46%
2018/06/08	13	53.45	5	53.36	54.00	8	3,272	0.24%
2018/06/07	2	54.20	0	0.00	52.90	2	3,245	0.06%
2018/06/06	2	53.65	9	53.20	54.10	-7	3,199	-0.22%
2018/06/05	4	52.85	0	0.00	52.10	4	3,178	0.13%
2018/06/04	9	54.22	9	53.78	53.60	0	3,204	0.00%
2018/06/01	16	53.63	11	54.55	52.90	5	3,206	0.16%
2018/05/31	14	58.41	7	56.49	53.50	7	3,126	0.22%
2018/05/30	73	57.86	35	57.52	57.20	38	2,902	1.31%
2018/05/29	14	54.63	14	56.36	56.60	0	2,395	0.00%
2018/05/25	4	48.95	1	49.20	48.45	3	2,152	0.14%
2018/05/24	4	48.26	6	48.19	49.15	-2	2,134	-0.09%
2018/05/22	1	47.65	1	47.10	46.90	0	2,106	0.00%
2018/05/21	3	48.35	13	48.00	47.65	-10	2,125	-0.47%
2018/05/18	5	47.85	0	0.00	47.70	5	2,112	0.24%
2018/05/17	5	48.20	0	0.00	47.20	5	2,131	0.23%
2018/05/15	0	0.00	6	47.06	46.90	-6	2,184	-0.27%
2018/05/14	1	45.80	0	0.00	46.35	1	2,263	0.04%
2018/05/03	1	44.50	43	45.10	44.85	-42	2,972	-1.41%
2018/05/02	1	45.35	0	0.00	45.45	1	2,979	0.03%
2018/04/30	0	0.00	2	45.45	45.50	-2	3,007	-0.07%
2018/04/27	0	0.00	3	44.28	44.65	-3	3,058	-0.10%
2018/04/26	6	43.99	1	43.80	43.20	5	3,057	0.16%
2018/04/25	6	45.17	3	45.63	45.70	3	3,035	0.10%
2018/04/24	3	45.80	16	45.48	45.40	-13	3,045	-0.43%
2018/04/23	1	46.25	0	0.00	46.55	1	3,036	0.03%
2018/04/20	3	47.27	1	47.80	47.15	2	3,030	0.07%
2018/04/19	14	47.92	6	47.78	47.90	8	3,022	0.26%
2018/04/18	1	46.30	2	46.20	46.20	-1	2,987	-0.03%
2018/04/17	2	46.83	21	47.49	46.40	-19	2,977	-0.64%
2018/04/16	6	48.06	5	48.12	47.65	1	2,961	0.03%
2018/04/12	2	46.50	2	47.20	46.70	0	2,950	0.00%
2018/04/10	1	46.05	0	0.00	46.30	1	3,086	0.03%
2018/04/09	3	46.62	0	0.00	46.80	3	3,072	0.10%
2018/04/03	5	47.60	0	0.00	48.10	5	3,066	0.16%
2018/04/02	15	49.05	2	48.25	47.60	13	3,045	0.43%
2018/03/31	10	49.02	0	0.00	49.15	10	2,990	0.33%
2018/03/30	10	51.50	20	50.84	50.50	-10	2,963	-0.34%
2018/03/29	17	48.80	1	49.20	49.45	16	2,823	0.57%
2018/03/28	9	49.34	11	49.35	48.00	-2	2,781	-0.07%
2018/03/27	0	0.00	6	47.40	47.50	-6	2,661	-0.23%
2018/03/26	0	0.00	4	44.80	46.50	-4	2,638	-0.15%
2018/03/22	0	0.00	1	46.80	46.15	-1	2,622	-0.04%
2018/03/20	1	46.55	5	46.50	46.80	-4	2,620	-0.15%
2018/03/19	1	46.60	0	0.00	47.10	1	2,629	0.04%
2018/03/16	1	46.65	0	0.00	46.80	1	2,636	0.04%
2018/03/15	1	46.90	0	0.00	47.55	1	2,640	0.04%
2018/03/14	0	0.00	4	47.69	47.15	-4	2,681	-0.15%
2018/03/13	3	47.50	0	0.00	48.20	3	2,691	0.11%
2018/03/12	0	0.00	5	46.30	46.85	-5	2,670	-0.19%
2018/03/09	0	0.00	1	46.10	46.15	-1	2,664	-0.04%
2018/03/08	1	47.15	3	47.48	46.50	-2	2,639	-0.08%
2018/03/07	14	46.44	4	46.10	45.85	10	2,573	0.39%
2018/03/06	0	0.00	1	44.20	43.95	-1	2,516	-0.04%
2018/03/05	5	43.75	5	43.95	43.65	0	2,532	0.00%
2018/03/02	0	0.00	5	44.05	44.00	-5	2,548	-0.20%
2018/03/01	2	43.30	0	0.00	43.90	2	2,561	0.08%
2018/02/27	6	43.93	12	44.28	43.85	-6	2,588	-0.23%
2018/02/26	5	44.00	7	44.43	43.80	-2	2,666	-0.07%
2018/02/23	5	43.95	0	0.00	43.95	5	2,779	0.18%
2018/02/22	7	43.71	0	0.00	43.70	7	2,798	0.25%
2018/02/21	0	0.00	2	44.73	44.15	-2	2,850	-0.07%
2018/02/09	7	39.94	9	40.63	42.20	-2	2,861	-0.07%
2018/02/08	9	43.41	1	44.40	43.30	8	2,915	0.27%
2018/02/07	1	45.00	1	45.00	44.00	0	2,919	0.00%
2018/02/06	4	42.95	1	44.15	42.95	3	2,884	0.10%
2018/02/05	2	47.15	20	47.00	47.70	-18	2,818	-0.64%
2018/02/02	0	0.00	4	51.03	50.80	-4	2,788	-0.14%
2018/02/01	17	52.45	14	52.29	51.40	3	2,790	0.11%
2018/01/31	31	50.30	1	49.85	50.40	30	2,691	1.11%
2018/01/30	22	51.28	4	50.45	51.10	18	2,649	0.68%
2018/01/29	8	48.66	13	49.06	49.60	-5	2,409	-0.21%
2018/01/26	0	0.00	1	46.60	46.50	-1	2,363	-0.04%
2018/01/25	0	0.00	3	46.35	46.35	-3	2,510	-0.12%
2018/01/24	11	46.21	3	46.15	46.45	8	2,751	0.29%
2018/01/23	1	47.20	8	48.14	47.15	-7	2,924	-0.24%
2018/01/22	7	45.53	6	45.48	45.95	1	2,986	0.03%
2018/01/19	1	45.75	0	0.00	45.70	1	3,311	0.03%
2018/01/18	5	46.50	19	46.85	46.55	-14	3,359	-0.42%
2018/01/17	8	46.43	1	46.80	46.35	7	3,436	0.20%
2018/01/15	0	0.00	2	46.80	47.50	-2	3,614	-0.06%
2018/01/12	0	0.00	1	46.80	46.80	-1	3,686	-0.03%
2018/01/11	4	46.28	1	46.15	46.05	3	3,750	0.08%
2018/01/09	2	46.95	11	46.09	46.05	-9	4,081	-0.22%
2018/01/08	5	47.30	5	47.04	46.80	0	4,109	0.00%
2018/01/05	13	49.92	7	48.90	48.70	6	4,087	0.15%
2018/01/04	21	48.64	21	48.48	49.25	0	3,981	0.00%
2018/01/02	5	45.70	5	46.70	46.60	0	3,898	0.00%