辛耘 (3583)-凱基-桃園券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
432.5
漲跌
▲0.5
漲幅
+0.12%
成交量
2,470張
產業
上市半導體類股
510人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

辛耘 (3583)籌碼相關－凱基-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

凱基-桃園券商分點個股進出
凱基-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
2024/11/22	3	440.00	1	432.00	432.50	2	5,042	0.04%
2024/11/21	0	432.00	0	0.00	432.00	0	5,102	0.00%
2024/11/20	0	0.00	1	433.50	433.50	-1	5,153	-0.02%
2024/11/19	0.2	425.00	0.5	433.00	432.50	-0.3	5,187	-0.01%
2024/11/18	2.1	416.33	0	0.00	414.50	2.1	5,271	0.04%
2024/11/15	1.2	443.88	1	435.91	436.00	0.2	5,318	0.00%
2024/11/14	4	445.88	1	444.57	443.50	3	5,482	0.05%
2024/11/13	10.1	460.72	7	462.71	450.00	3.1	5,554	0.06%
2024/11/12	2	454.00	2	454.75	463.50	0	5,604	0.00%
2024/11/11	4	460.00	4	463.00	463.00	0	5,628	0.00%
2024/11/08	0	0.00	6	467.67	465.50	-6	5,720	-0.10%
2024/11/07	1	455.00	1	460.00	459.00	0	5,771	0.00%
2024/11/06	2	465.00	1	455.00	455.00	1	5,821	0.02%
2024/11/05	0	458.50	0.8	464.00	454.00	-0.8	5,897	-0.01%
2024/11/04	4	459.61	5	459.40	458.00	-1	5,940	-0.02%
2024/11/01	2	445.00	2.2	461.30	460.00	-0.2	5,957	0.00%
2024/10/30	3	451.00	2	447.75	452.00	1	5,975	0.02%
2024/10/29	4.2	442.57	2	446.50	447.00	2.2	6,039	0.04%
2024/10/28	4.2	452.61	0.1	453.00	449.00	4.1	6,075	0.07%
2024/10/25	2.3	463.26	3	463.17	462.00	-0.8	6,121	-0.01%
2024/10/24	8.6	472.63	4.1	462.82	462.00	4.6	6,192	0.07%
2024/10/23	14	481.36	13	483.77	476.50	1	6,261	0.02%
2024/10/22	5.5	480.38	5.1	473.54	473.00	0.4	6,301	0.01%
2024/10/21	5	487.90	6.1	490.00	483.00	-1.1	6,402	-0.02%
2024/10/18	10.4	500.80	4.1	487.44	480.50	6.3	6,488	0.10%
2024/10/17	8	487.25	11.3	488.73	492.50	-3.3	6,436	-0.05%
2024/10/16	19.3	488.05	19	485.16	485.00	0.3	6,402	0.00%
2024/10/15	7.2	487.34	4.2	480.77	480.50	3	6,359	0.05%
2024/10/14	6.2	485.97	7.6	486.44	491.50	-1.4	6,326	-0.02%
2024/10/11	7.3	498.19	6.3	500.64	488.00	1.1	6,326	0.02%
2024/10/09	7	507.38	9.1	498.17	498.50	-2.1	6,331	-0.03%
2024/10/08	20.1	508.25	28.7	509.02	506.00	-8.7	6,363	-0.14%
2024/10/07	5	471.78	12.9	481.76	491.50	-7.9	6,209	-0.13%
2024/10/04	10.2	448.48	13.1	449.62	447.00	-2.9	6,234	-0.05%
2024/10/01	5.1	429.01	3	432.00	435.50	2.1	6,355	0.03%
2024/09/30	4.2	430.72	1.1	427.38	424.50	3.2	6,482	0.05%
2024/09/27	3.2	445.40	1.8	440.31	439.50	1.5	6,568	0.02%
2024/09/26	4	451.75	2.2	448.34	447.50	1.8	6,621	0.03%
2024/09/25	10	455.00	13.8	457.04	453.50	-3.8	6,752	-0.06%
2024/09/24	11.1	447.10	6	441.93	440.50	5	6,680	0.08%
2024/09/23	9.1	455.07	7	451.93	453.00	2.1	6,591	0.03%
2024/09/20	9	449.72	16.5	451.89	451.50	-7.5	6,567	-0.11%
2024/09/19	37.3	440.77	40.8	441.33	437.50	-3.5	6,371	-0.05%
2024/09/18	7	411.96	13.6	414.47	426.50	-6.5	6,110	-0.11%
2024/09/16	5	395.30	5	388.60	388.00	0	6,004	0.00%
2024/09/13	7	403.00	5.1	399.31	397.50	1.9	6,083	0.03%
2024/09/12	8	396.88	15.1	396.78	397.50	-7.1	5,997	-0.12%
2024/09/11	4	377.38	6	381.33	383.00	-2	5,919	-0.03%
2024/09/10	7.2	380.28	4	377.50	374.00	3.2	5,953	0.05%
2024/09/09	8.4	379.61	2	378.75	379.00	6.4	5,884	0.11%
2024/09/06	8	381.56	10	378.05	377.00	-2	5,856	-0.03%
2024/09/05	5.8	378.34	2	370.78	371.00	3.8	5,819	0.06%
2024/09/04	6.7	381.69	5	384.70	377.50	1.7	5,838	0.03%
2024/09/03	4.4	406.02	2	403.00	397.00	2.4	5,836	0.04%
2024/09/02	7.6	417.38	7.1	416.39	402.00	0.5	5,816	0.01%
2024/08/30	7.8	433.65	3	437.00	431.50	4.8	5,734	0.08%
2024/08/29	5	436.39	5	439.60	435.00	0	5,693	0.00%
2024/08/28	8.5	440.08	6	437.92	436.00	2.5	5,663	0.04%
2024/08/27	8.1	443.11	10	441.95	441.00	-2	5,647	-0.03%
2024/08/26	21.5	452.92	6	441.08	435.00	15.5	5,580	0.28%
2024/08/23	5.2	465.31	6.1	465.42	468.50	-0.9	5,467	-0.02%
2024/08/22	6.5	457.42	5.5	459.66	453.00	1	5,410	0.02%
2024/08/21	3.6	456.31	3.1	455.00	455.00	0.5	5,392	0.01%
2024/08/20	10	475.25	9.1	470.18	467.50	0.9	5,397	0.02%
2024/08/19	5.2	459.29	6.3	461.95	466.00	-1.1	5,300	-0.02%
2024/08/16	6.1	460.71	15.5	470.10	452.50	-9.5	5,228	-0.18%
2024/08/15	5	437.00	11.2	438.79	441.00	-6.2	5,036	-0.12%
2024/08/14	9	432.34	10	431.05	424.00	-1	4,952	-0.02%
2024/08/13	11	417.68	12	419.17	423.50	-1	4,834	-0.02%
2024/08/12	15.3	415.06	27.1	416.72	414.50	-11.9	4,839	-0.25%
2024/08/09	6	387.33	19.6	389.07	396.00	-13.5	4,747	-0.29%
2024/08/08	13.2	359.86	11	361.95	361.50	2.2	4,696	0.05%
2024/08/07	26	363.63	20	372.80	371.00	6	4,703	0.13%
2024/08/06	14.1	355.41	14	343.50	354.00	0.1	4,684	0.00%
2024/08/05	15.2	363.84	15	358.93	354.50	0.2	4,713	0.00%
2024/08/02	32.7	407.39	24.7	403.08	393.50	8	4,734	0.17%
2024/08/01	7.2	416.42	28.9	416.04	418.50	-21.7	4,834	-0.45%
2024/07/31	12.2	406.90	12.3	404.86	401.00	-0.1	4,875	0.00%
2024/07/30	27	398.96	24	396.04	405.50	3	4,886	0.06%
2024/07/29	19.1	390.89	7.1	387.13	382.00	12	4,873	0.25%
2024/07/26	16.1	414.00	22.6	407.62	401.50	-6.5	4,840	-0.13%
2024/07/23	16.1	404.35	16.1	408.55	409.00	0	4,820	0.00%
2024/07/22	13.8	396.57	10	394.43	391.00	3.7	4,782	0.08%
2024/07/19	12.2	404.12	14.4	414.83	420.00	-2.2	4,690	-0.05%
2024/07/18	19.5	384.68	13	381.00	382.00	6.5	4,680	0.14%
2024/07/17	8.3	414.16	7	416.79	409.00	1.3	4,683	0.03%
2024/07/16	9.5	421.11	6	414.50	413.50	3.5	4,737	0.07%
2024/07/15	3	419.50	6	422.08	423.50	-3	4,883	-0.06%
2024/07/12	21.7	422.01	11.3	412.30	411.50	10.5	4,986	0.21%
2024/07/11	6.4	435.95	4	436.85	438.00	2.4	5,160	0.05%
2024/07/10	30.4	448.29	19.4	441.69	434.00	11	5,167	0.21%
2024/07/09	7.2	443.92	6	442.42	446.50	1.2	5,116	0.02%
2024/07/08	16.1	452.20	10.1	444.46	443.00	6	5,148	0.12%
2024/07/05	6.1	434.35	6.4	443.71	451.50	-0.3	5,014	-0.01%
2024/07/04	12	396.21	22.3	404.39	410.50	-10.2	4,917	-0.21%
2024/07/03	10.1	387.87	13	374.77	373.50	-2.9	4,915	-0.06%
2024/07/02	11	390.50	9.1	386.01	389.00	1.9	4,966	0.04%
2024/07/01	11.1	376.97	17.7	379.72	388.50	-6.6	5,209	-0.13%
2024/06/28	4	355.75	8.1	354.14	353.50	-4.1	5,222	-0.08%
2024/06/27	4.2	350.55	4	348.75	346.00	0.2	5,362	0.00%
2024/06/26	4.2	343.82	4.3	344.48	354.00	-0.1	5,435	0.00%
2024/06/25	3.3	334.21	9.8	334.49	335.00	-6.5	5,566	-0.12%
2024/06/24	8.7	351.19	7	344.43	342.00	1.7	5,822	0.03%
2024/06/21	9	357.56	4	357.75	358.50	5	6,054	0.08%
2024/06/20	1.2	363.63	13.3	365.06	367.50	-12.1	6,188	-0.19%
2024/06/19	0	0.00	2.1	347.28	349.00	-2.1	6,142	-0.03%
2024/06/18	7	347.07	7	344.36	344.00	0	6,178	0.00%
2024/06/17	6.1	351.87	9.2	349.63	340.50	-3.1	6,253	-0.05%
2024/06/14	6.1	347.35	3	344.00	344.50	3.1	6,372	0.05%
2024/06/13	0.1	349.50	10.1	351.13	349.50	-10.1	6,514	-0.15%
2024/06/12	6.1	345.84	4	345.25	345.00	2.1	6,570	0.03%
2024/06/11	15	350.36	9	352.40	349.50	6	6,622	0.09%
2024/06/07	3	343.67	8.1	342.69	347.00	-5.1	6,682	-0.08%
2024/06/06	8	338.31	9.3	341.75	331.00	-1.3	6,709	-0.02%
2024/06/05	7.1	329.01	0	0.00	327.00	7.1	6,813	0.10%
2024/06/04	1	331.25	0.1	341.00	331.00	1	6,997	0.01%
2024/06/03	4	339.72	2	336.50	339.00	2	7,202	0.03%
2024/05/30	6.7	334.15	6	331.92	330.00	0.7	7,430	0.01%
2024/05/29	9	343.56	7.2	348.94	343.00	1.9	7,524	0.02%
2024/05/28	4.1	344.66	5	350.10	342.00	-0.9	7,556	-0.01%
2024/05/27	4.1	345.11	5	345.40	342.50	-0.9	7,594	-0.01%
2024/05/24	12	350.08	23.5	340.98	351.00	-11.5	7,807	-0.15%
2024/05/23	2	335.25	1	332.00	334.00	1	8,147	0.01%
2024/05/22	3.1	334.98	2	333.75	334.00	1.1	8,286	0.01%
2024/05/21	1.1	332.12	6.1	332.25	334.50	-5.1	8,459	-0.06%
2024/05/20	0.6	331.14	1	327.50	328.50	-0.5	8,525	-0.01%
2024/05/17	3	337.17	3.3	337.12	338.00	-0.3	8,577	0.00%
2024/05/16	0	0.00	1.2	329.33	332.50	-1.2	8,622	-0.01%
2024/05/15	2.4	325.08	3	327.83	320.00	-0.6	8,705	-0.01%
2024/05/14	6.2	321.23	5	322.30	323.50	1.2	8,887	0.01%
2024/05/13	17.4	325.48	9.2	325.76	319.00	8.2	8,883	0.09%
2024/05/10	13.7	351.23	4	348.63	345.00	9.7	8,815	0.11%
2024/05/09	25	365.53	12.1	361.48	364.00	12.9	8,740	0.15%
2024/05/08	6.1	363.26	5.1	364.92	368.00	1	8,656	0.01%
2024/05/07	17.2	363.13	25.4	360.43	364.00	-8.2	8,609	-0.10%
2024/05/06	6	350.83	15.2	352.98	348.50	-9.2	8,456	-0.11%
2024/05/03	5.1	346.05	0.1	349.38	342.50	5	8,341	0.06%
2024/05/02	6.1	347.19	12.2	345.45	347.00	-6	8,315	-0.07%
2024/04/30	9.1	343.76	9.1	341.66	338.00	0	8,312	0.00%
2024/04/29	8.3	336.33	9	341.43	342.50	-0.7	8,288	-0.01%
2024/04/26	5	335.20	6.2	334.27	335.00	-1.2	8,274	-0.01%
2024/04/25	1.1	325.05	1	329.50	326.50	0.1	8,301	0.00%
2024/04/24	17	335.47	20.2	337.57	328.50	-3.2	8,289	-0.04%
2024/04/23	4	316.26	7.1	319.86	321.50	-3.1	8,261	-0.04%
2024/04/22	11.5	318.53	10	308.90	304.50	1.5	8,245	0.02%
2024/04/19	36.7	323.39	27	318.95	316.50	9.7	8,188	0.12%
2024/04/18	24	354.06	18.1	351.40	346.50	5.9	8,018	0.07%
2024/04/17	30	354.58	22	358.07	363.00	8	7,899	0.10%
2024/04/16	15	330.13	17	336.52	340.00	-2	7,750	-0.03%
2024/04/15	10	349.15	8	346.00	341.00	2	7,646	0.03%
2024/04/12	32	348.47	21.1	346.94	341.00	11	7,539	0.15%
2024/04/11	13.3	342.95	10	341.25	337.00	3.3	7,412	0.04%
2024/04/10	14.3	349.63	10	351.55	341.00	4.3	7,350	0.06%
2024/04/09	17.3	365.06	20.1	363.36	354.00	-2.8	7,244	-0.04%
2024/04/08	21.2	370.05	14.2	365.33	364.50	7	7,095	0.10%
2024/04/03	17	363.62	39	372.62	380.50	-22	6,932	-0.32%
2024/04/02	9	335.66	13.2	334.47	347.00	-4.2	6,559	-0.06%
2024/04/01	25	315.94	20.1	315.43	315.50	4.9	6,367	0.08%
2024/03/29	33.4	307.20	34	304.93	302.00	-0.6	6,182	-0.01%
2024/03/28	30	317.90	26	312.62	309.00	4	6,076	0.07%
2024/03/27	48	298.21	55.2	307.64	317.50	-7.2	5,884	-0.12%
2024/03/26	38	297.54	44.2	300.38	291.50	-6.1	5,624	-0.11%
2024/03/25	26.2	292.68	21.1	295.66	298.50	5.1	5,383	0.09%
2024/03/22	9	284.67	19	287.18	287.00	-10	5,235	-0.19%
2024/03/21	11	282.82	14.1	282.95	283.00	-3.1	5,149	-0.06%
2024/03/20	25.2	281.59	12	278.71	277.50	13.1	5,097	0.26%
2024/03/19	20.1	290.11	18.2	289.88	290.00	1.9	5,006	0.04%
2024/03/18	22	275.89	46.2	281.73	287.00	-24.2	4,838	-0.50%
2024/03/15	26	267.92	27	269.20	266.00	-1	4,686	-0.02%
2024/03/14	24	266.44	21	265.98	265.00	3	4,636	0.06%
2024/03/13	30.5	274.99	18	275.75	276.00	12.5	4,564	0.27%
2024/03/12	17.1	280.04	18.1	284.34	285.00	-1	4,482	-0.02%
2024/03/11	10	280.20	11.2	280.84	280.50	-1.2	4,413	-0.03%
2024/03/08	26	278.17	25.2	269.17	263.50	0.8	4,295	0.02%
2024/03/07	27.1	293.34	24.2	285.73	285.00	2.9	4,173	0.07%
2024/03/06	31	284.90	25.2	287.73	288.00	5.8	4,103	0.14%
2024/03/05	19	271.87	26.1	274.44	275.00	-7.1	4,037	-0.18%
2024/03/04	30.1	276.61	27.8	269.66	268.00	2.3	3,969	0.06%
2024/03/01	6	269.33	6.1	267.77	268.00	-0.1	3,909	0.00%
2024/02/29	10.4	264.11	9.1	265.85	267.00	1.3	3,965	0.03%
2024/02/27	26.3	282.06	15.4	276.58	266.50	10.9	3,944	0.28%
2024/02/26	26.5	285.76	33.2	288.05	293.50	-6.7	3,840	-0.17%
2024/02/23	4	273.25	10.6	274.35	278.50	-6.6	3,611	-0.18%
2024/02/22	24	251.41	15.4	252.12	253.50	8.6	3,588	0.24%
2024/02/21	14.1	241.17	17.3	238.32	239.50	-3.2	3,407	-0.09%
2024/02/20	11.1	243.76	13.1	242.47	242.00	-2	3,351	-0.06%
2024/02/19	6.2	243.17	8.1	247.42	242.50	-1.9	3,278	-0.06%
2024/02/16	8	250.97	4.2	246.59	247.50	3.8	3,224	0.12%
2024/02/15	9.3	233.58	12.5	235.29	243.50	-3.2	3,086	-0.10%
2024/02/05	1	220.50	3	221.17	221.50	-2	2,926	-0.07%
2024/02/02	0.1	220.00	0	0.00	219.50	0.1	2,911	0.00%
2024/02/01	1	215.50	3.1	218.61	218.50	-2.1	2,900	-0.07%
2024/01/31	5.1	221.17	5.1	217.75	215.50	0.1	2,895	0.00%
2024/01/30	1.2	219.83	0.3	219.91	220.00	0.9	2,862	0.03%
2024/01/29	2.1	210.29	3	216.83	218.50	-0.9	2,858	-0.03%
2024/01/26	1.2	213.37	4	211.75	210.50	-2.9	2,845	-0.10%
2024/01/25	2.3	217.57	1	222.50	216.00	1.3	2,840	0.04%
2024/01/24	3	221.00	5.2	223.65	219.00	-2.2	2,811	-0.08%
2024/01/23	7.1	220.74	6.1	219.60	220.00	1	2,763	0.04%
2024/01/22	2	219.25	3.9	220.09	221.00	-1.8	2,733	-0.07%
2024/01/19	3.3	217.03	5.1	216.20	212.50	-1.9	2,655	-0.07%
2024/01/18	3.1	210.91	6	207.92	209.50	-2.9	2,583	-0.11%
2024/01/17	15.4	218.60	7.1	219.74	214.50	8.3	2,582	0.32%
2024/01/16	7	216.50	7.1	217.25	217.00	-0.1	2,515	0.00%
2024/01/15	3	211.50	2.2	213.14	214.00	0.8	2,513	0.03%
2024/01/12	1.2	208.29	0	0.00	210.50	1.2	2,602	0.05%
2024/01/11	3.1	209.17	2	209.50	210.00	1.1	2,611	0.04%
2024/01/10	8	209.94	10	209.10	206.00	-2	2,612	-0.08%
2024/01/08	3.2	197.58	0	0.00	197.50	3.2	2,572	0.12%
2024/01/05	1	202.00	3	200.00	199.50	-2	2,608	-0.08%
2024/01/04	1	208.00	1.1	206.59	206.50	-0.1	2,626	0.00%
2024/01/03	0.1	209.50	0	0.00	208.00	0.1	2,672	0.00%
2024/01/02	1	214.00	3	209.00	210.50	-2	2,688	-0.07%
2023/12/29	1	211.50	1	213.50	214.00	0	2,702	0.00%
2023/12/28	2	211.25	1	213.00	213.00	1	2,713	0.04%
2023/12/27	2	210.75	2	209.00	211.00	0	2,773	0.00%
2023/12/26	1	209.00	1.1	206.55	206.50	-0.1	2,864	0.00%
2023/12/25	0.1	208.50	0	0.00	207.50	0.1	2,891	0.00%
2023/12/22	0	0.00	1	207.00	206.50	-1	2,902	-0.03%
2023/12/21	2	208.50	1	206.50	207.50	1	2,920	0.03%
2023/12/20	5.2	214.69	8	212.88	213.50	-2.9	2,992	-0.10%
2023/12/19	2	217.25	3	216.33	217.50	-1	3,003	-0.03%
2023/12/18	0.1	215.50	0	0.00	214.50	0.1	3,006	0.00%
2023/12/15	7	212.50	0.3	213.00	212.50	6.8	3,031	0.22%
2023/12/14	5	215.00	5	213.80	213.50	0	3,074	0.00%
2023/12/13	4.1	213.82	4	214.75	213.00	0.1	3,079	0.00%
2023/12/12	3.2	212.38	2	211.25	211.00	1.2	3,062	0.04%
2023/12/11	6.1	213.19	4.1	212.05	211.50	2	3,072	0.06%
2023/12/08	0	0.00	2	221.96	219.50	-2	3,053	-0.07%
2023/12/07	14.1	222.33	11	216.45	217.00	3.1	3,055	0.10%
2023/12/06	11	217.45	13	217.69	219.00	-2	3,053	-0.07%
2023/12/05	15.1	218.49	11	215.50	215.50	4.1	3,061	0.13%
2023/12/04	14.1	228.90	7.1	224.35	223.50	7.1	3,044	0.23%
2023/12/01	15	227.30	19.2	231.02	229.50	-4.2	3,049	-0.14%
2023/11/30	20.1	224.24	27.2	224.24	221.00	-7.1	2,950	-0.24%
2023/11/29	10	217.00	10	215.00	216.00	0	2,895	0.00%
2023/11/28	6.1	218.09	7	216.36	216.50	-1	2,947	-0.03%
2023/11/27	12	224.92	24.1	223.11	219.50	-12.1	2,961	-0.41%
2023/11/24	11.2	214.08	13	217.50	218.00	-1.9	2,920	-0.06%
2023/11/22	18.2	210.94	24.3	214.32	215.00	-6	2,873	-0.21%
2023/11/21	12.4	201.99	14.2	203.46	207.00	-1.8	2,810	-0.06%
2023/11/20	3	194.00	1.2	196.10	193.50	1.8	2,842	0.06%
2023/11/17	6.1	191.30	7	193.29	195.00	-0.9	2,923	-0.03%
2023/11/16	1.1	189.18	0	0.00	188.50	1.1	3,125	0.04%
2023/11/15	5.1	196.48	12	190.50	190.50	-7	3,217	-0.22%
2023/11/14	0.3	192.00	0	0.00	193.50	0.3	3,382	0.01%
2023/11/13	14	194.25	18.1	192.39	192.00	-4	3,664	-0.11%
2023/11/10	2	184.00	0	0.00	184.50	2	3,738	0.05%
2023/11/08	6	193.50	1	195.00	192.00	5	4,048	0.12%
2023/11/07	1	191.50	1	190.50	190.50	0	4,200	0.00%
2023/11/06	2.1	193.50	0	194.00	193.00	2.1	4,392	0.05%
2023/11/03	1	188.00	10	187.50	188.00	-9	4,648	-0.19%
2023/11/02	12	186.58	5	186.40	186.50	7	5,016	0.14%
2023/11/01	6.2	180.07	2	180.75	180.00	4.2	5,369	0.08%
2023/10/31	11.1	185.44	21.8	181.07	181.00	-10.8	5,602	-0.19%
2023/10/30	0.2	187.49	0	0.00	188.00	0.2	5,837	0.00%
2023/10/27	0	0.00	2	186.50	187.00	-2	6,157	-0.03%
2023/10/26	1.1	192.82	0	0.00	188.50	1.1	6,549	0.02%
2023/10/25	1	205.50	4	201.38	198.00	-3	6,748	-0.04%
2023/10/24	0	0.00	3	199.50	202.00	-3	6,929	-0.04%
2023/10/23	6	200.08	5	198.20	195.50	1	7,280	0.01%
2023/10/20	12.2	202.52	7.1	200.46	202.00	5.1	7,469	0.07%
2023/10/19	0	181.00	2	187.25	190.50	-2	7,470	-0.03%
2023/10/18	2.1	186.19	4	187.13	182.50	-1.9	7,753	-0.02%
2023/10/17	0.1	190.00	1	191.00	190.00	-1	7,915	-0.01%
2023/10/16	3	194.00	0	0.00	195.50	3	7,992	0.04%
2023/10/12	2	208.00	2	207.75	207.00	0	8,461	0.00%
2023/10/11	1	210.39	3	207.67	204.00	-2	8,692	-0.02%
2023/10/06	0	0.00	5	202.90	202.00	-5	8,782	-0.06%
2023/10/05	1	205.00	1	207.50	205.50	0	9,007	0.00%
2023/10/04	0	0.00	0.1	200.00	202.00	-0.1	9,120	0.00%
2023/10/03	3	209.00	0.1	207.00	204.50	2.9	9,147	0.03%
2023/10/02	12	210.54	4	208.88	212.00	8	9,218	0.09%
2023/09/28	2.2	197.98	2	198.00	198.00	0.2	9,268	0.00%
2023/09/27	2.1	193.24	4	193.88	193.50	-2	9,396	-0.02%
2023/09/26	0	0.00	1	198.50	195.00	-1	9,622	-0.01%
2023/09/25	10.1	201.42	16	199.09	198.00	-5.9	9,656	-0.06%
2023/09/22	3	191.00	6	192.42	194.00	-3	9,618	-0.03%
2023/09/21	10	189.30	2	187.25	189.00	8	9,618	0.08%
2023/09/20	11.1	194.00	3	193.00	193.00	8.1	9,653	0.08%
2023/09/19	3.2	196.19	1	198.53	195.00	2.2	9,684	0.02%
2023/09/18	0.1	205.18	4	204.25	203.00	-3.9	9,673	-0.04%
2023/09/15	6	211.67	2	211.00	210.00	4	9,705	0.04%
2023/09/14	3	214.33	1.1	214.71	214.50	1.9	9,774	0.02%
2023/09/13	0	0.00	6	208.17	211.00	-6	9,812	-0.06%
2023/09/12	3.2	208.73	3	209.67	207.00	0.2	9,868	0.00%
2023/09/11	8	205.33	2.1	208.42	205.50	5.9	9,944	0.06%
2023/09/08	4	217.13	5	215.00	214.50	-1	10,148	-0.01%
2023/09/07	2	217.50	4	217.75	219.00	-2	10,205	-0.02%
2023/09/06	8.6	218.48	2	219.75	218.50	6.6	10,284	0.06%
2023/09/05	3	214.33	4.2	217.38	219.00	-1.2	10,411	-0.01%
2023/09/04	16.1	209.62	18	213.36	215.00	-1.9	10,674	-0.02%
2023/09/01	9	214.21	8.1	213.04	212.00	0.9	10,688	0.01%
2023/08/31	4.2	210.98	8.1	211.06	211.50	-3.9	10,792	-0.04%
2023/08/30	6.4	215.68	3.1	214.43	212.50	3.3	10,813	0.03%
2023/08/29	9.1	216.99	8	214.75	215.00	1.1	10,827	0.01%
2023/08/28	4.2	221.77	6	219.17	217.00	-1.9	10,822	-0.02%
2023/08/25	12	231.07	12.3	232.40	226.00	-0.2	10,788	0.00%
2023/08/24	23	247.09	10	242.70	241.00	13	10,820	0.12%
2023/08/23	4.2	242.78	8	245.44	246.00	-3.9	10,699	-0.04%
2023/08/22	17.1	248.63	10.5	247.68	244.00	6.6	10,687	0.06%
2023/08/21	8.1	239.18	8.2	239.86	240.00	0	10,521	0.00%
2023/08/18	21.7	240.83	16.1	235.71	235.00	5.6	10,439	0.05%
2023/08/17	10.2	242.99	19.5	248.02	249.00	-9.3	10,262	-0.09%
2023/08/16	6	229.50	5.1	231.03	231.50	0.9	9,976	0.01%
2023/08/15	16.3	231.99	27.2	232.22	227.00	-10.8	9,927	-0.11%
2023/08/14	15	216.93	14	219.93	224.50	1	9,777	0.01%
2023/08/11	27.1	225.23	23	224.04	218.00	4.1	9,675	0.04%
2023/08/10	10.2	224.09	22.1	223.01	222.00	-12	9,512	-0.13%
2023/08/09	21.9	246.99	15.3	245.46	240.50	6.6	9,313	0.07%
2023/08/08	46.3	251.84	41.2	250.05	257.00	5.1	9,039	0.06%
2023/08/07	20.1	236.14	27.4	238.76	245.50	-7.3	8,664	-0.08%
2023/08/04	49.2	213.80	40	219.00	223.50	9.2	8,306	0.11%
2023/08/02	30.2	213.60	46.5	212.34	203.50	-16.3	8,054	-0.20%
2023/08/01	39.9	246.69	21	242.24	225.00	18.9	7,809	0.24%
2023/07/31	27.7	254.26	20.6	252.01	249.50	7.1	7,483	0.10%
2023/07/28	35.7	233.32	23	236.17	242.50	12.7	7,079	0.18%
2023/07/27	17.6	221.46	13.2	220.20	220.50	4.4	6,850	0.06%
2023/07/26	17.2	219.97	14	220.11	217.00	3.2	6,633	0.05%
2023/07/25	21	206.93	24.1	209.39	212.00	-3.1	6,254	-0.05%
2023/07/24	7	188.00	10	190.70	193.00	-3	6,016	-0.05%
2023/07/21	51.2	191.23	62	190.67	188.50	-10.8	5,903	-0.18%
2023/07/20	13	186.50	23	186.96	190.00	-10	5,607	-0.18%
2023/07/19	7	180.79	5	180.20	174.00	2	5,419	0.04%
2023/07/18	16.4	180.56	10.3	178.70	179.00	6.1	5,341	0.11%
2023/07/17	42	188.04	19	190.79	186.50	23	5,159	0.45%
2023/07/14	18	174.58	33	177.73	180.50	-15	4,804	-0.31%
2023/07/13	13	168.12	24	168.27	164.50	-11	4,542	-0.24%
2023/07/12	18	170.14	14	172.04	164.00	4	4,406	0.09%
2023/07/11	11	167.73	13	165.65	166.00	-2	4,164	-0.05%
2023/07/10	7	159.57	6	161.25	162.00	1	4,024	0.02%
2023/07/07	21.3	159.42	10	164.05	160.00	11.3	3,978	0.28%
2023/07/06	9	163.39	22	164.61	162.00	-13	3,860	-0.34%
2023/07/05	23	163.48	7.3	162.47	160.50	15.7	3,705	0.42%
2023/07/04	24.3	164.14	58.1	167.81	169.50	-33.8	3,546	-0.95%
2023/07/03	14	152.14	11	153.32	154.50	3	3,309	0.09%
2023/06/30	4.1	152.19	11	149.09	154.00	-6.9	3,254	-0.21%
2023/06/29	3	148.00	1	149.00	148.00	2	3,213	0.06%
2023/06/28	8	147.19	6	150.50	146.00	2	3,183	0.06%
2023/06/27	6	152.17	16	150.06	152.50	-10	3,115	-0.32%
2023/06/26	15	155.47	9	157.72	155.00	6	3,050	0.20%
2023/06/21	9	157.72	16.1	159.73	158.00	-7.1	3,006	-0.24%
2023/06/20	13.1	161.09	13.2	160.96	157.50	-0.1	2,955	0.00%
2023/06/19	28.2	157.29	19.3	156.83	157.00	9	2,874	0.31%
2023/06/16	29	159.26	11	161.68	161.50	18	2,805	0.64%
2023/06/15	17	159.68	6	158.83	158.00	11	2,731	0.40%
2023/06/14	21.3	166.14	5	161.90	157.50	16.3	2,629	0.62%
2023/06/13	1	157.50	2	158.25	162.00	-1	2,380	-0.04%
2023/06/12	17	147.85	19	146.55	147.50	-2	2,307	-0.09%
2023/06/09	30	147.40	28	148.79	150.00	2	2,207	0.09%
2023/06/08	15	143.33	11.6	145.67	144.00	3.4	2,013	0.17%
2023/06/07	0	0.00	2	134.50	134.50	-2	1,737	-0.12%
2023/06/06	14.6	118.97	11	119.82	122.50	3.6	1,667	0.22%
2023/06/05	3	116.50	4.3	115.62	114.00	-1.3	1,473	-0.09%
2023/06/02	7	113.29	0	0.00	112.00	7	1,371	0.51%
2023/06/01	7.3	108.78	7	109.64	112.00	0.3	1,286	0.02%
2023/05/31	3	106.33	0	0.00	105.00	3	1,214	0.25%
2023/05/30	2	107.25	6	109.92	108.00	-4	1,155	-0.34%
2023/05/29	3	103.50	3	104.17	103.00	0	1,005	0.00%
2023/05/26	6	104.08	3	104.00	104.50	3	956	0.31%
2023/05/25	0	0.00	2	102.50	104.50	-2	877	-0.23%
2023/05/24	2	96.80	3	97.23	97.20	-1	828	-0.12%
2023/05/23	1	98.60	1	100.00	99.50	0	818	0.00%
2023/05/19	0	0.00	7	99.17	99.90	-7	794	-0.88%
2023/05/18	3	95.90	6	97.38	97.20	-3	723	-0.41%
2023/05/17	0	0.00	4	93.83	94.40	-4	682	-0.59%
2023/05/16	1	88.90	1	90.50	90.10	0	643	0.00%
2023/05/11	0	0.00	1	86.50	86.40	-1	646	-0.15%
2023/05/10	2	86.80	20	86.94	86.00	-18	641	-2.81%
2023/05/09	0.1	89.22	0	0.00	89.30	0.1	628	0.02%
2023/05/08	1	88.83	0	0.00	89.90	1	625	0.16%
2023/05/05	1.1	89.80	1	89.80	91.00	0.1	618	0.01%
2023/05/04	2	89.90	2	89.80	89.80	0	619	0.00%
2023/05/03	0	91.30	1	91.40	90.60	-1	619	-0.16%
2023/05/02	21	91.31	3	91.47	91.30	18	619	2.91%
2023/04/28	5	90.72	1	90.03	90.00	4	614	0.65%
2023/04/27	0	90.00	2	90.95	91.40	-2	603	-0.33%
2023/04/25	0	0.00	1	89.60	88.30	-1	572	-0.17%
2023/04/24	0	0.00	1	87.80	87.80	-1	558	-0.18%
2023/04/21	8	87.60	3	86.07	85.50	5	551	0.91%
2023/04/19	2	87.30	1	88.00	87.80	1	523	0.19%
2023/04/17	0	0.00	1	87.60	87.60	-1	516	-0.19%
2023/04/14	0	0.00	1	86.50	86.00	-1	508	-0.20%
2023/04/13	0	0.00	1	86.00	85.70	-1	505	-0.20%
2023/04/12	2	86.65	1	86.10	86.60	1	500	0.20%
2023/04/11	1	86.60	0	0.00	86.70	1	495	0.20%
2023/04/10	1	84.50	0	0.00	84.20	1	469	0.21%
2023/04/06	0.1	84.07	0	0.00	84.70	0.1	462	0.02%
2023/03/31	0.1	84.57	0	0.00	84.50	0.1	457	0.02%
2023/03/30	3	84.57	2	84.90	84.90	1	448	0.22%
2023/03/28	0	0.00	0.3	81.43	81.00	-0.3	417	-0.07%
2023/03/27	1	83.20	1	82.60	82.60	0	412	0.00%
2023/03/24	0	0.00	2	84.25	83.90	-2	412	-0.49%
2023/03/23	0.1	83.46	0	0.00	83.60	0.1	404	0.02%
2023/03/22	1.1	83.50	0	0.00	82.50	1.1	401	0.28%
2023/03/20	0	0.00	1	81.60	81.80	-1	391	-0.26%
2023/03/17	0	0.00	1	82.00	81.40	-1	393	-0.25%
2023/03/15	2	82.60	2	81.10	82.20	0	421	0.00%
2023/03/14	0	80.80	0	0.00	80.20	0	415	0.01%
2023/03/13	4	79.93	1	80.30	80.50	3	447	0.67%
2023/03/10	0	0.00	1	81.30	79.50	-1	444	-0.22%
2023/03/06	1	79.10	1	78.80	78.90	0	412	0.00%
2023/03/02	0	0.00	1	78.10	78.10	-1	407	-0.25%
2023/02/13	0	0.00	2	77.70	76.60	-2	477	-0.42%
2023/02/08	0	0.00	1	76.00	75.30	-1	479	-0.21%
2023/02/06	1	75.20	0	0.00	75.00	1	487	0.21%
2023/02/03	2	76.80	0	0.00	76.10	2	488	0.41%
2023/02/02	0	0.00	0.3	76.80	76.80	-0.3	486	-0.05%
2023/02/01	0	0.00	1	75.70	76.00	-1	482	-0.21%
2023/01/10	1.1	75.45	1.1	75.28	74.50	-0.1	472	-0.02%
2023/01/09	1	74.20	1	74.10	74.20	0	466	0.00%
2023/01/05	0	72.90	0	0.00	72.90	0	475	0.00%
2023/01/04	0	0.00	1	72.70	72.80	-1	477	-0.21%
2022/12/30	1	72.10	1	72.80	72.00	0	483	0.00%
2022/12/29	0	71.90	0	0.00	71.90	0	484	0.01%
2022/12/27	1	72.60	1	73.20	72.00	0	490	0.00%
2022/12/26	0	71.60	0	0.00	71.60	0	493	0.00%
2022/12/22	0.2	71.30	0	0.00	71.70	0.2	501	0.03%
2022/12/20	0.1	71.00	0	0.00	71.00	0.1	517	0.02%
2022/12/16	0.1	74.80	0	0.00	74.80	0.1	530	0.01%
2022/12/14	0	0.00	1	76.50	76.90	-1	530	-0.19%
2022/12/13	1	75.90	1	76.60	75.90	0	528	0.00%
2022/12/09	1	76.40	5	76.88	75.50	-4	538	-0.74%
2022/12/08	1	74.60	0	0.00	76.30	1	561	0.18%
2022/12/07	3	77.50	0	0.00	76.00	3	563	0.53%
2022/12/06	0.1	78.50	0	0.00	77.20	0.1	534	0.01%
2022/12/05	2	78.85	6	79.65	80.00	-4	528	-0.76%
2022/12/02	1	75.80	0	0.00	76.00	1	493	0.20%
2022/12/01	0	0.00	2	74.90	74.20	-2	490	-0.41%
2022/11/30	0	0.00	1	73.40	73.60	-1	489	-0.20%
2022/11/22	2	72.20	1	72.10	72.00	1	567	0.18%
2022/11/21	1	72.80	6	73.20	72.80	-5	590	-0.85%
2022/11/18	0	0.00	1	74.00	72.80	-1	651	-0.15%
2022/11/17	2	72.40	0	0.00	72.80	2	657	0.30%
2022/11/16	14	73.08	12	72.30	72.30	2	666	0.30%
2022/11/15	13	72.08	13	72.39	72.50	0	674	0.00%
2022/11/11	12	69.93	8	68.50	68.50	4	877	0.46%
2022/11/10	1	69.00	0	0.00	68.50	1	922	0.11%
2022/11/09	0	0.00	2	68.60	69.10	-2	927	-0.22%
2022/11/08	0	67.84	0	0.00	67.20	0	922	0.00%
2022/11/04	1	66.20	1	65.70	65.70	0	914	0.00%
2022/11/02	0	0.00	2	64.10	64.40	-2	905	-0.22%
2022/10/27	3	63.30	3	62.93	63.20	0	908	0.00%
2022/10/26	2	62.00	0	0.00	62.00	2	911	0.22%
2022/10/25	1	62.90	0	0.00	62.20	1	911	0.11%
2022/10/19	1	64.30	0	0.00	63.90	1	916	0.11%
2022/10/18	0	0.00	3	64.17	65.10	-3	915	-0.33%
2022/10/17	1	61.80	1	62.90	63.80	0	919	0.00%
2022/10/14	0	0.00	1	64.80	64.60	-1	921	-0.11%
2022/10/13	0	63.80	9	63.27	62.00	-9	927	-0.97%
2022/10/11	2	65.85	0	0.00	66.00	2	941	0.21%
2022/10/07	0	69.80	2	70.50	69.70	-2	965	-0.21%
2022/10/05	1	71.40	1	70.10	70.10	0	972	0.00%
2022/10/04	0	0.00	0	69.50	69.50	0	970	0.00%
2022/10/03	2	67.30	0	0.00	67.40	2	974	0.21%
2022/09/28	1	66.69	0	0.00	65.80	1	988	0.10%
2022/09/27	2	70.10	0	0.00	70.80	2	981	0.20%
2022/09/26	6	70.63	0	0.00	70.00	6	982	0.61%
2022/09/22	0	0.00	5	77.70	77.60	-5	987	-0.51%
2022/09/21	1	77.50	0	0.00	77.30	1	991	0.10%
2022/09/19	1	79.00	0	0.00	77.80	1	1,002	0.10%
2022/09/16	0.1	79.60	0	0.00	79.00	0.1	1,004	0.00%
2022/09/15	2	82.60	2	83.80	81.40	0	1,008	0.00%
2022/09/13	0	0.00	2	80.90	81.00	-2	997	-0.20%
2022/09/12	0	0.00	1	79.20	79.90	-1	1,006	-0.10%
2022/09/08	1	77.30	0	0.00	77.60	1	1,018	0.10%
2022/09/07	0	0.00	1	76.40	76.10	-1	1,079	-0.09%
2022/09/06	1	77.60	0	0.00	77.40	1	1,094	0.09%
2022/09/05	0	0.00	2	81.30	79.30	-2	1,104	-0.18%
2022/09/02	1	82.00	1	82.60	82.00	0	1,115	0.00%
2022/09/01	2	85.45	3	83.87	83.00	-1	1,130	-0.09%
2022/08/31	6	82.88	4	84.18	84.20	2	1,119	0.18%
2022/08/30	0	0.00	1	83.30	83.50	-1	1,119	-0.09%
2022/08/29	5	82.56	3	82.50	82.50	2	1,115	0.18%
2022/08/26	2.1	85.48	4	84.75	84.60	-2	1,109	-0.18%
2022/08/25	17	86.90	10	86.42	84.40	7	1,099	0.64%
2022/08/23	1	82.40	0	0.00	82.40	1	1,083	0.09%
2022/08/22	1	82.70	1	81.90	82.00	0	1,145	0.00%
2022/08/19	13	85.26	34	84.37	83.70	-21	1,150	-1.83%
2022/08/18	40	81.10	40.2	80.83	81.90	-0.2	1,045	-0.02%
2022/08/17	1	78.20	4	78.75	79.30	-3	955	-0.31%
2022/08/16	0	0.00	2	74.80	75.30	-2	905	-0.22%
2022/08/12	0	72.50	1	72.40	72.50	-1	901	-0.11%
2022/08/11	0	0.00	3	72.67	72.00	-3	911	-0.33%
2022/08/05	3	71.80	0	0.00	71.60	3	936	0.32%
2022/08/02	1	71.00	0	0.00	70.40	1	951	0.11%
2022/07/29	2	72.40	0	0.00	72.20	2	954	0.21%
2022/07/28	7	72.91	7	72.10	72.10	0	962	0.00%
2022/07/27	0	0.00	0	73.60	73.70	0	961	0.00%
2022/07/26	1	72.40	0	0.00	72.20	1	960	0.10%
2022/07/25	3	73.70	1	73.60	74.10	2	970	0.21%
2022/07/22	2	75.20	1	74.10	74.10	1	975	0.10%
2022/07/20	0	0.00	11	74.95	74.30	-11	980	-1.12%
2022/07/19	2	74.05	0	0.00	73.50	2	983	0.20%
2022/07/18	0	0.00	3	74.70	74.70	-3	990	-0.30%
2022/07/15	3	74.50	5	74.42	74.60	-2	980	-0.20%
2022/07/14	1	70.90	2	70.60	71.10	-1	955	-0.10%
2022/07/13	5	68.80	2	69.20	68.80	3	951	0.32%
2022/07/12	10	66.47	0	0.00	66.20	10	951	1.05%
2022/07/11	0	0.00	2	70.50	69.30	-2	958	-0.21%
2022/07/08	0.1	68.00	0	0.00	68.30	0.1	966	0.01%
2022/07/06	3	64.40	0	0.00	63.60	3	967	0.31%
2022/07/01	5	67.60	0	0.00	67.10	5	1,024	0.49%
2022/06/30	3	71.43	2	71.00	71.00	1	1,018	0.10%
2022/06/29	2	74.20	0	0.00	74.90	2	1,014	0.20%
2022/06/28	0	0.00	1	77.50	76.20	-1	1,019	-0.10%
2022/06/27	3.1	77.51	2	77.55	77.70	1.1	1,036	0.10%
2022/06/23	5	75.90	0	0.00	75.60	5	1,059	0.47%
2022/06/22	0	0.00	2	79.80	78.60	-2	1,087	-0.18%
2022/06/21	5	81.90	0	0.00	83.50	5	1,120	0.45%
2022/06/20	3	84.13	6	82.00	81.00	-3	1,254	-0.24%
2022/06/17	5	87.60	2	87.00	87.00	3	1,248	0.24%
2022/06/16	15	89.36	7	89.69	86.50	8	1,244	0.64%
2022/06/15	1	90.50	1	92.70	90.50	0	1,196	0.00%
2022/06/14	2.1	88.91	1	91.50	91.50	1.1	1,246	0.09%
2022/06/13	1	90.20	8	92.00	90.20	-7	1,236	-0.57%
2022/06/10	0	0.00	2	91.80	91.60	-2	1,225	-0.16%
2022/06/09	0	0.00	3	91.87	91.10	-3	1,208	-0.25%
2022/06/08	0	0.00	2	91.15	91.00	-2	1,193	-0.17%
2022/06/06	3	90.27	0	0.00	89.50	3	1,214	0.25%
2022/06/02	1	90.40	5	91.00	90.90	-4	1,232	-0.32%
2022/06/01	5	91.40	9	91.36	91.10	-4	1,248	-0.32%
2022/05/31	0	0.00	13	90.47	89.60	-13	1,231	-1.06%
2022/05/30	19	91.54	18	91.09	91.00	1	1,224	0.08%
2022/05/27	3	86.83	5	88.72	89.70	-2	1,168	-0.17%
2022/05/26	6	86.10	7	85.96	85.60	-1	1,173	-0.09%
2022/05/25	1	88.10	7	86.76	86.70	-6	1,171	-0.51%
2022/05/24	0	0.00	1	84.60	84.30	-1	1,171	-0.09%
2022/05/23	1	84.40	6	85.18	85.10	-5	1,178	-0.42%
2022/05/20	3	84.33	1	85.00	84.20	2	1,199	0.17%
2022/05/19	2	82.65	7	83.93	84.80	-5	1,207	-0.41%
2022/05/18	1	85.00	1	85.40	83.80	0	1,216	0.00%
2022/05/17	0	0.00	4	83.85	84.20	-4	1,281	-0.31%
2022/05/16	4	83.18	2	83.75	82.10	2	1,385	0.14%
2022/05/13	0	0.00	26	81.32	81.50	-26	1,390	-1.87%
2022/05/11	3	81.03	1	80.00	80.90	2	1,428	0.14%
2022/05/09	2	76.90	0	0.00	77.70	2	1,582	0.13%
2022/04/29	5	78.68	1	78.40	78.80	4	1,984	0.20%
2022/04/27	6	75.07	2	74.40	75.40	4	2,285	0.18%
2022/04/26	8	75.24	3	76.83	76.90	5	2,360	0.21%
2022/04/25	1	74.90	0	0.00	75.30	1	2,506	0.04%
2022/04/22	7	79.34	2	79.20	79.20	5	2,746	0.18%
2022/04/21	3	81.97	2	82.50	81.20	1	3,267	0.03%
2022/04/20	12	82.55	0	0.00	82.30	12	3,709	0.32%
2022/04/19	6	83.48	1	83.70	82.80	5	4,337	0.12%
2022/04/18	1	82.10	0	0.00	82.70	1	5,095	0.02%
2022/04/15	1	84.20	2	84.10	82.90	-1	5,468	-0.02%
2022/04/14	0	0.00	7	86.14	86.20	-7	5,644	-0.12%
2022/04/11	1.2	84.93	1	87.10	84.50	0.2	6,515	0.00%
2022/04/08	3	90.00	2	90.60	89.70	1	7,055	0.01%
2022/04/07	4	90.92	3	89.67	88.10	1	7,294	0.01%
2022/04/06	3	88.57	1	88.40	89.90	2	7,614	0.03%
2022/04/01	4	88.73	3	88.90	89.20	1	7,905	0.01%
2022/03/31	4	89.43	0	0.00	89.30	4	7,974	0.05%
2022/03/30	4	92.13	1	91.70	90.50	3	7,972	0.04%
2022/03/29	3	90.93	1	89.90	89.90	2	7,970	0.03%
2022/03/28	1	89.00	1	90.30	91.00	0	7,960	0.00%
2022/03/25	16	92.39	14	91.04	90.50	2	7,957	0.03%
2022/03/24	9	92.27	20	92.31	92.90	-11	7,925	-0.14%
2022/03/23	11	94.55	15.3	94.01	93.70	-4.3	7,883	-0.06%
2022/03/22	2.1	87.93	3.6	88.64	88.80	-1.5	7,754	-0.02%
2022/03/21	6	89.00	4	88.10	88.10	2	7,751	0.03%
2022/03/18	5	88.38	1	88.30	88.80	4	7,765	0.05%
2022/03/17	5	88.98	7	89.26	89.20	-2	7,790	-0.03%
2022/03/16	1	83.60	2	84.80	84.20	-1	7,783	-0.01%
2022/03/15	7	83.56	4	83.10	83.10	3	7,783	0.04%
2022/03/14	1	85.70	1	85.80	85.70	0	7,784	0.00%
2022/03/11	3	85.17	1	85.00	85.50	2	7,785	0.03%
2022/03/10	10	86.10	31	85.27	85.10	-21	7,787	-0.27%
2022/03/09	0.9	82.20	0	0.00	82.40	0.9	7,773	0.01%
2022/03/08	5	82.22	2	81.55	81.00	3	7,795	0.04%
2022/03/07	0	83.90	0	0.00	83.90	0	7,784	0.00%
2022/03/04	0.2	90.10	0	0.00	88.60	0.2	7,805	0.00%
2022/03/03	1	91.40	1	92.30	90.80	0	7,817	0.00%
2022/03/02	0	0.00	3	91.30	91.50	-3	7,847	-0.04%
2022/03/01	8	90.86	7	91.07	90.70	1	7,954	0.01%
2022/02/25	5	88.86	2	89.55	87.80	3	8,041	0.04%
2022/02/24	5	90.52	0.1	89.40	89.00	4.9	8,039	0.06%
2022/02/23	3	91.63	1	92.40	92.20	2	8,028	0.02%
2022/02/22	2	91.01	0	0.00	90.50	2	8,045	0.03%
2022/02/21	1	93.70	0	0.00	93.90	1	8,056	0.01%
2022/02/18	2	94.00	1	92.80	94.80	1	8,068	0.01%
2022/02/17	5	95.28	6	95.10	93.70	-1	8,120	-0.01%
2022/02/16	5	94.42	5.1	95.93	92.60	-0.1	8,159	0.00%
2022/02/15	0	0.00	1.1	91.76	90.00	-1.1	8,102	-0.01%
2022/02/14	5.3	90.96	4	91.60	91.00	1.3	8,200	0.02%
2022/02/11	28.2	93.90	26	93.60	93.80	2.2	8,335	0.03%
2022/02/10	11	95.23	12	95.87	96.00	-1	8,359	-0.01%
2022/02/09	10	95.77	11	95.71	96.80	-1	8,350	-0.01%
2022/02/08	4	92.70	2	92.55	92.50	2	8,362	0.02%
2022/02/07	12	93.86	12	93.73	91.60	0	8,479	0.00%
2022/01/26	10	91.03	5	91.48	90.30	5	8,403	0.06%
2022/01/25	7	92.60	5	92.30	91.00	2	8,386	0.02%
2022/01/24	22.1	94.03	51	93.84	94.80	-28.9	8,341	-0.35%
2022/01/21	15.1	98.75	11	97.45	96.00	4.1	8,236	0.05%
2022/01/20	10	103.75	9	103.94	103.00	1	8,112	0.01%
2022/01/19	6	101.00	8	101.88	101.00	-2	7,938	-0.03%
2022/01/18	19	102.42	18	102.11	103.00	1	7,862	0.01%
2022/01/17	42	103.75	42	104.45	104.00	0	7,716	0.00%
2022/01/14	37.2	107.78	37	106.74	102.50	0.2	7,467	0.00%
2022/01/13	29	108.69	14	108.82	109.50	15	6,940	0.22%
2022/01/12	41	110.26	56.1	111.36	113.00	-15.1	6,492	-0.23%
2022/01/11	69.2	109.47	40	107.40	103.00	29.1	5,859	0.50%
2022/01/10	19	105.79	21.6	107.56	110.50	-2.6	5,102	-0.05%
2022/01/07	29	101.24	25	99.97	100.50	4	4,741	0.08%
2022/01/06	17.1	103.84	14	104.62	105.00	3.1	4,560	0.07%
2022/01/05	19.7	103.09	24	102.48	99.20	-4.3	4,130	-0.10%
2022/01/04	15	105.36	9	106.11	107.00	6	3,927	0.15%
2022/01/03	23.2	110.00	57	108.78	107.00	-33.8	3,684	-0.92%
2021/12/30	3	105.50	15	107.87	108.00	-12	3,127	-0.38%
2021/12/29	25	94.84	68	96.08	98.20	-43	2,878	-1.49%
2021/12/28	51	90.04	27	89.49	89.30	24	2,542	0.94%
2021/12/27	11	84.45	18	85.10	85.70	-7	2,266	-0.31%
2021/12/24	2	82.15	0	0.00	81.70	2	2,211	0.09%
2021/12/23	4	82.90	2	82.45	82.60	2	2,219	0.09%
2021/12/22	3	81.27	3	81.47	81.20	0	2,222	0.00%
2021/12/21	3	81.67	4	81.80	80.90	-1	2,224	-0.04%
2021/12/20	0	0.00	5	80.36	80.20	-5	2,272	-0.22%
2021/12/17	3	79.50	3	79.60	79.60	0	2,323	0.00%
2021/12/16	3	81.07	1	80.50	80.50	2	2,363	0.08%
2021/12/14	18	80.78	2	79.00	79.10	16	2,412	0.66%
2021/12/13	11	83.13	11	82.95	82.00	0	2,391	0.00%
2021/12/10	7	80.79	21	82.15	82.80	-14	2,362	-0.59%
2021/12/09	4	78.65	4	78.70	78.70	0	2,314	0.00%
2021/12/08	3	78.90	0	0.00	79.10	3	2,311	0.13%
2021/12/07	0	0.00	3	79.33	78.80	-3	2,306	-0.13%
2021/12/06	6	79.08	5	78.96	78.70	1	2,317	0.04%
2021/12/03	0	80.70	3	81.10	80.00	-3	2,315	-0.13%
2021/12/02	5	81.32	0	0.00	79.30	5	2,308	0.22%
2021/12/01	10	80.29	8	79.95	81.10	2	2,291	0.09%
2021/11/30	16	79.40	0	0.00	80.80	16	2,308	0.69%
2021/11/29	8	78.73	7	78.51	78.90	1	2,288	0.04%
2021/11/26	17	81.31	6	81.85	80.30	11	2,284	0.48%
2021/11/25	21	85.21	17	85.46	84.50	4	2,251	0.18%
2021/11/24	22	83.43	18	83.39	85.60	4	2,190	0.18%
2021/11/23	7	79.63	2	78.20	78.20	5	2,131	0.23%
2021/11/22	7	79.84	5	80.80	80.80	2	2,125	0.09%
2021/11/19	2	80.50	2	79.50	79.80	0	2,139	0.00%
2021/11/18	4	78.80	2	79.00	79.00	2	2,114	0.09%
2021/11/17	7	80.74	31	80.80	80.90	-24	2,082	-1.15%
2021/11/16	16	82.06	11	84.09	82.00	5	2,059	0.24%
2021/11/15	11	82.83	8	85.15	85.00	3	2,003	0.15%
2021/11/12	3	81.07	36	81.23	80.60	-33	1,901	-1.74%
2021/11/11	16	83.11	25.5	82.37	81.00	-9.5	1,866	-0.51%
2021/11/10	10	81.42	13	81.24	80.50	-3	1,775	-0.17%
2021/11/09	2	76.60	4.5	76.96	77.40	-2.5	1,655	-0.15%
2021/11/08	34	75.53	31	74.27	74.20	3	1,685	0.18%
2021/11/05	73	77.63	57	76.83	76.80	16	1,760	0.91%
2021/11/04	27	74.88	34.1	78.35	80.60	-7.1	1,679	-0.42%
2021/11/03	18	72.39	13	73.74	73.40	5	1,519	0.33%
2021/11/02	11	71.80	12	72.75	72.50	-1	1,483	-0.07%
2021/11/01	11	72.55	10	72.53	72.50	1	1,442	0.07%
2021/10/29	8	69.11	9	69.16	68.90	-1	1,396	-0.07%
2021/10/28	10	69.14	2	68.70	68.70	8	1,382	0.58%
2021/10/27	4	68.18	2	68.50	68.30	2	1,366	0.15%
2021/10/26	4	67.25	4	68.70	68.70	0	1,363	0.00%
2021/10/22	0	0.00	2	66.60	66.20	-2	1,349	-0.15%
2021/10/21	9	66.82	8	65.85	65.60	1	1,347	0.07%
2021/10/20	4	66.00	0	0.00	66.80	4	1,342	0.30%
2021/10/18	0	0.00	2	65.50	65.10	-2	1,340	-0.15%
2021/10/13	4	63.58	1	62.90	62.50	3	1,329	0.23%
2021/10/08	0	0.00	1	67.30	67.40	-1	1,312	-0.08%
2021/10/07	1	65.30	1	65.00	66.70	0	1,308	0.00%
2021/10/06	10	65.14	7	64.34	64.00	3	1,307	0.23%
2021/10/05	10	64.04	11	65.85	66.00	-1	1,298	-0.08%
2021/10/04	5	66.12	2	66.35	65.30	3	1,285	0.23%
2021/10/01	2	69.25	0	0.00	68.70	2	1,264	0.16%
2021/09/29	10	69.60	11	68.68	68.50	-1	1,235	-0.08%
2021/09/28	6	71.73	0	0.00	71.40	6	1,212	0.49%
2021/09/27	3	73.10	38	73.49	72.70	-35	1,199	-2.92%
2021/09/24	3	71.37	35	71.94	71.80	-32	1,142	-2.80%
2021/09/23	6	68.47	6	71.18	71.80	0	1,087	0.00%
2021/09/22	2	67.70	1	69.00	67.90	1	1,042	0.10%
2021/09/17	19	68.34	8	70.25	68.40	11	1,028	1.07%
2021/09/16	0	0.00	7	68.61	68.30	-7	996	-0.70%
2021/09/15	1	67.30	14	68.13	67.40	-13	989	-1.31%
2021/09/14	7	67.87	10	68.72	67.30	-3	980	-0.31%
2021/09/13	0	0.00	13	68.45	68.60	-13	965	-1.35%
2021/09/09	1	67.70	9	67.09	67.50	-8	953	-0.84%
2021/09/08	3	64.10	0	0.00	63.60	3	936	0.32%
2021/09/07	4	66.18	1	66.90	66.10	3	929	0.32%
2021/09/06	22	67.95	18	66.97	66.90	4	921	0.43%
2021/09/03	9	68.12	6	68.78	69.30	3	908	0.33%
2021/09/02	2	67.10	1	68.40	67.40	1	881	0.11%
2021/09/01	9	68.11	11	69.28	67.80	-2	850	-0.24%
2021/08/31	10	67.76	2	67.60	68.70	8	819	0.98%
2021/08/30	9	69.51	23	69.73	68.70	-14	802	-1.74%
2021/08/27	0	0.00	18	67.64	67.40	-18	737	-2.44%
2021/08/26	7	64.54	1	64.90	64.50	6	671	0.89%
2021/08/25	8	65.58	6	64.28	65.90	2	658	0.30%
2021/08/24	1	60.50	0	0.00	60.60	1	630	0.16%
2021/08/23	2	61.80	0	0.00	61.50	2	628	0.32%
2021/08/20	1	59.20	2	60.15	60.00	-1	624	-0.16%
2021/08/19	3	59.43	1	59.00	59.00	2	620	0.32%
2021/08/18	1	61.00	10	60.36	62.10	-9	607	-1.48%
2021/08/17	9	61.74	0	0.00	60.60	9	601	1.50%
2021/08/16	6	64.32	3	64.23	63.50	3	583	0.51%
2021/08/13	12	67.50	14	67.01	65.50	-2	561	-0.36%
2021/08/12	18	65.24	11	68.17	69.00	7	522	1.34%
2021/08/11	5	66.30	6	67.57	66.80	-1	443	-0.23%
2021/08/10	12	63.93	16	63.63	63.20	-4	327	-1.22%
2021/08/09	0	0.00	1	60.10	59.90	-1	299	-0.33%
2021/08/06	1	59.70	0	0.00	59.50	1	302	0.33%
2021/08/05	1	59.20	0	0.00	59.40	1	313	0.32%
2021/08/03	0	0.00	1	60.40	60.20	-1	353	-0.28%
2021/08/02	1	59.20	1	60.00	59.90	0	364	0.00%
2021/07/30	1	59.50	0	0.00	59.50	1	375	0.27%
2021/07/28	1	60.10	2	60.10	60.60	-1	392	-0.25%
2021/07/27	4	60.55	0	0.00	61.90	4	413	0.97%
2021/07/26	1	61.60	1	61.60	61.60	0	432	0.00%
2021/07/23	6	61.18	0	0.00	60.60	6	443	1.35%
2021/07/22	1	60.10	0	0.00	60.10	1	449	0.22%
2021/07/21	0	0.00	3	59.60	59.30	-3	454	-0.66%
2021/07/19	2	61.90	1	62.20	61.80	1	471	0.21%
2021/07/16	3	63.10	0	0.00	63.10	3	497	0.60%
2021/07/15	1	63.60	0	0.00	63.90	1	513	0.19%
2021/07/14	3	61.67	0	0.00	62.00	3	523	0.57%
2021/07/13	2	62.40	1	62.00	62.00	1	536	0.19%
2021/07/09	4	63.28	0	0.00	63.10	4	568	0.70%
2021/07/08	2	63.90	0	0.00	64.20	2	647	0.31%
2021/06/25	3	64.30	0	0.00	65.10	3	991	0.30%
2021/06/23	1	63.30	0	0.00	62.90	1	1,008	0.10%
2021/06/18	1	62.30	0	0.00	62.50	1	1,039	0.10%
2021/06/15	0	0.00	1	62.60	62.60	-1	1,065	-0.09%
2021/06/11	1	61.60	0	0.00	61.80	1	1,080	0.09%
2021/06/10	0	0.00	1	62.60	62.60	-1	1,097	-0.09%
2021/06/08	3	61.50	3	61.20	61.20	0	1,125	0.00%
2021/06/04	0	0.00	1	61.60	61.60	-1	1,156	-0.09%
2021/06/02	8	61.66	5	61.20	61.20	3	1,156	0.26%
2021/06/01	3	61.47	2	62.10	62.10	1	1,156	0.09%
2021/05/31	3	61.03	0	0.00	61.20	3	1,157	0.26%
2021/05/28	1	60.90	0	0.00	60.90	1	1,158	0.09%
2021/05/27	2	60.20	0	0.00	60.30	2	1,164	0.17%
2021/05/26	6	60.47	2	60.70	60.50	4	1,168	0.34%
2021/05/25	2	59.70	0	0.00	60.50	2	1,170	0.17%
2021/05/21	1	57.50	0	0.00	58.50	1	1,177	0.08%
2021/05/17	18	54.29	30	53.53	52.50	-12	1,191	-1.01%
2021/05/14	0	0.00	1	58.20	57.30	-1	1,180	-0.08%
2021/05/13	0	0.00	10	55.10	57.90	-10	1,177	-0.85%
2021/05/12	6	58.88	0	0.00	57.60	6	1,169	0.51%
2021/05/10	0	0.00	1	65.50	65.10	-1	1,139	-0.09%
2021/05/07	12	65.50	0	0.00	67.20	12	1,142	1.05%
2021/05/06	2	65.20	1	64.40	65.30	1	1,135	0.09%
2021/05/05	0	0.00	3	64.73	63.80	-3	1,130	-0.27%
2021/05/04	1	65.00	0	0.00	64.30	1	1,132	0.09%
2021/05/03	4	69.30	2	69.90	67.80	2	1,120	0.18%
2021/04/29	2	71.30	3	71.40	71.10	-1	1,108	-0.09%
2021/04/28	1	70.90	2	71.75	71.00	-1	1,111	-0.09%
2021/04/27	0	0.00	1	71.90	71.50	-1	1,127	-0.09%
2021/04/22	16	72.48	20	71.00	69.50	-4	1,215	-0.33%
2021/04/21	7	72.07	10	73.07	73.30	-3	1,206	-0.25%
2021/04/20	0	0.00	1	71.80	72.20	-1	1,207	-0.08%
2021/04/19	8	71.19	1	70.70	70.70	7	1,216	0.58%
2021/04/16	13	72.22	6	71.67	71.70	7	1,251	0.56%
2021/04/15	7	72.64	6	73.07	73.10	1	1,242	0.08%
2021/04/14	17.1	74.29	12	74.43	73.70	5.1	1,236	0.41%
2021/04/13	8	73.38	12	71.68	71.30	-4	1,187	-0.34%
2021/04/12	5	72.72	0	0.00	72.30	5	1,194	0.42%
2021/04/09	12	73.58	2	72.55	71.80	10	1,189	0.84%
2021/04/08	26	75.06	28.1	74.25	74.00	-2.1	1,162	-0.18%
2021/04/07	3	75.53	14	75.16	76.30	-11	1,085	-1.01%
2021/04/06	7	70.41	33.1	70.64	71.60	-26.1	1,002	-2.60%
2021/04/01	7	68.47	5	69.38	68.40	2	960	0.21%
2021/03/31	1	68.20	1	68.60	68.20	0	967	0.00%
2021/03/30	9	67.76	3	67.60	67.60	6	963	0.62%
2021/03/29	0	0.00	3.1	68.67	68.40	-3.1	959	-0.32%
2021/03/26	0	0.00	1	68.20	67.80	-1	952	-0.10%
2021/03/25	2	67.70	5	67.66	67.00	-3	957	-0.31%
2021/03/23	3	67.60	2	66.80	66.80	1	997	0.10%
2021/03/22	0	0.00	1	66.80	67.00	-1	996	-0.10%
2021/03/19	0	0.00	4	66.25	66.30	-4	1,005	-0.40%
2021/03/18	0.1	66.60	3	66.20	66.20	-2.9	1,024	-0.28%
2021/03/17	7	65.84	6	67.10	66.40	1	1,083	0.09%
2021/03/16	1.1	66.81	0	0.00	66.10	1.1	1,159	0.09%
2021/03/15	5	65.38	2	65.30	65.30	3	1,243	0.24%
2021/03/12	8	65.44	7	65.86	65.90	1	1,430	0.07%
2021/03/11	3	63.87	14	65.03	66.00	-11	1,516	-0.73%
2021/03/08	0	0.00	3	61.37	61.30	-3	2,087	-0.14%
2021/03/05	2	61.30	0	0.00	61.30	2	2,098	0.10%
2021/03/04	7	61.90	6	61.90	61.80	1	2,137	0.05%
2021/03/03	6	61.25	6	62.50	62.50	0	2,139	0.00%
2021/03/02	11	62.85	0	0.00	62.00	11	2,144	0.51%
2021/02/25	0	0.00	1	64.70	64.20	-1	2,153	-0.05%
2021/02/24	6	64.13	2	64.00	64.00	4	2,164	0.18%
2021/02/23	3	63.97	3	64.53	64.40	0	2,165	0.00%
2021/02/22	1	64.20	3	64.50	64.90	-2	2,168	-0.09%
2021/02/19	4	62.73	3	62.97	63.90	1	2,171	0.05%
2021/02/17	0	0.00	2	62.10	62.90	-2	2,215	-0.09%
2021/02/05	2	60.75	0	0.00	60.80	2	2,209	0.09%
2021/02/02	1	60.80	1	61.00	61.20	0	2,222	0.00%
2021/02/01	1	59.80	0	0.00	60.20	1	2,221	0.05%
2021/01/29	6	63.10	0	0.00	61.10	6	2,213	0.27%
2021/01/25	3	64.37	0	0.00	65.30	3	2,187	0.14%
2021/01/22	1	64.50	10	64.40	64.50	-9	2,178	-0.41%
2021/01/21	0	0.00	10	63.60	64.60	-10	2,172	-0.46%
2021/01/20	11	65.32	20	63.53	63.40	-9	2,161	-0.42%
2021/01/19	5	66.74	12	66.66	66.00	-7	2,139	-0.33%
2021/01/18	1	65.00	2	67.15	67.00	-1	2,126	-0.05%
2021/01/15	55	68.10	17	66.62	65.80	38	2,104	1.81%
2021/01/14	20	66.51	2	67.00	66.80	18	2,030	0.89%
2021/01/13	11.1	65.89	3	66.30	66.10	8.1	2,012	0.40%
2021/01/12	8	65.30	4	66.48	64.80	4	2,005	0.20%
2021/01/11	36	66.67	0	0.00	66.70	36	1,986	1.81%
2021/01/08	13	64.22	0	0.00	64.20	13	1,954	0.67%
2021/01/06	4	64.38	12	64.51	63.80	-8	1,943	-0.41%
2021/01/05	8	65.44	20	65.67	65.50	-12	1,933	-0.62%
2021/01/04	5	64.14	0	0.00	64.00	5	1,920	0.26%
2020/12/31	1	63.40	0	0.00	63.40	1	1,917	0.05%
2020/12/30	3	63.30	1	62.50	64.00	2	1,917	0.10%
2020/12/29	3	62.03	0	0.00	62.00	3	1,923	0.16%
2020/12/28	4	61.90	1	62.00	61.60	3	1,974	0.15%
2020/12/25	5	62.00	0	0.00	61.80	5	1,958	0.26%
2020/12/24	0	0.00	20	63.33	63.20	-20	1,941	-1.03%
2020/12/23	2	61.50	10	62.00	62.50	-8	1,933	-0.41%
2020/12/22	12	61.33	0	0.00	61.20	12	1,934	0.62%
2020/12/21	10	63.30	15	63.19	62.80	-5	1,926	-0.26%
2020/12/18	13	62.60	2	64.50	62.10	11	1,909	0.58%
2020/12/17	6	63.17	0	0.00	62.90	6	1,878	0.32%
2020/12/16	1	65.20	26	64.72	65.00	-25	1,855	-1.35%
2020/12/15	33	64.34	8	64.43	63.40	25	1,841	1.36%
2020/12/14	12	65.89	3	66.70	65.40	9	1,819	0.49%
2020/12/11	23	66.03	41	65.41	65.50	-18	1,806	-1.00%
2020/12/10	58	69.60	36	70.71	68.50	22	1,755	1.25%
2020/12/09	59	74.45	50	73.35	73.50	9	1,668	0.54%
2020/12/08	60	74.69	75	75.43	74.80	-15	1,566	-0.96%
2020/12/07	50	72.05	10	71.10	71.90	40	1,386	2.89%
2020/12/04	32	72.57	28	72.38	72.10	4	1,277	0.31%
2020/12/03	16	67.71	11	68.15	69.00	5	1,107	0.45%
2020/12/02	6	66.42	6	66.97	68.00	0	870	0.00%
2020/12/01	1	61.90	6	61.92	61.90	-5	694	-0.72%
2020/11/30	1	63.60	1	62.00	62.00	0	691	0.00%
2020/11/27	5	60.60	0	0.00	61.30	5	660	0.76%
2020/11/26	0	0.00	2	61.10	60.80	-2	667	-0.30%
2020/11/23	4	60.85	1	61.10	60.60	3	844	0.36%
2020/11/20	0	0.00	4	60.40	60.80	-4	910	-0.44%
2020/11/19	0	0.00	5	60.82	60.60	-5	910	-0.55%
2020/11/18	0	0.00	1	60.90	61.20	-1	913	-0.11%
2020/11/17	4	59.75	1	60.50	59.80	3	912	0.33%
2020/11/16	7	61.26	3	61.93	60.50	4	925	0.43%
2020/11/09	0	0.00	10	57.58	58.30	-10	898	-1.11%
2020/11/05	10	57.47	0	0.00	57.40	10	954	1.05%
2020/11/03	0	0.00	3	58.00	57.70	-3	983	-0.30%
2020/10/29	0	0.00	1	56.00	56.60	-1	1,124	-0.09%
2020/10/27	0	0.00	2	58.00	58.30	-2	1,140	-0.18%
2020/10/22	4	59.35	0	0.00	59.00	4	1,269	0.32%
2020/10/21	1	59.60	0	0.00	59.90	1	1,343	0.07%
2020/10/20	0	0.00	14	60.71	59.30	-14	1,437	-0.97%
2020/10/19	1	59.50	0	0.00	59.10	1	1,521	0.07%
2020/10/16	1	60.90	0	0.00	58.10	1	1,678	0.06%
2020/10/14	0	0.00	8	59.41	59.30	-8	2,105	-0.38%
2020/10/13	2	59.70	2	58.90	58.80	0	2,274	0.00%
2020/10/12	4	60.50	0	0.00	61.00	4	2,270	0.18%
2020/10/07	3	60.20	3	60.50	59.50	0	2,249	0.00%
2020/10/06	5	59.96	4	60.40	59.50	1	2,242	0.04%
2020/10/05	4	60.88	2	60.75	60.80	2	2,248	0.09%
2020/09/18	0	0.00	6	58.13	58.20	-6	2,248	-0.27%
2020/09/15	0	0.00	3	58.63	58.80	-3	2,244	-0.13%
2020/09/14	5	57.08	1	57.10	57.20	4	2,231	0.18%
2020/09/10	1	56.10	1	56.10	56.00	0	2,223	0.00%
2020/09/02	1	60.10	0	0.00	59.50	1	2,189	0.05%
2020/08/31	0	0.00	2	59.70	59.80	-2	2,199	-0.09%
2020/08/28	21	60.30	11	60.12	60.50	10	2,182	0.46%
2020/08/27	11	63.04	17	62.19	62.00	-6	2,152	-0.28%
2020/08/26	17	58.71	13	60.20	60.70	4	1,997	0.20%
2020/08/25	3	55.53	0	0.00	55.20	3	1,918	0.16%
2020/08/24	2	54.80	1	54.90	54.00	1	1,910	0.05%
2020/08/21	2	54.40	0	0.00	54.70	2	1,901	0.11%
2020/08/20	2	52.55	3	50.73	51.90	-1	1,890	-0.05%
2020/08/19	1	55.40	2	55.00	54.50	-1	1,869	-0.05%
2020/08/18	1	56.60	1	56.00	56.20	0	1,857	0.00%
2020/08/17	0	0.00	1	57.00	56.90	-1	1,850	-0.05%
2020/08/14	2	56.00	0	0.00	56.30	2	1,844	0.11%
2020/08/13	2	56.90	1	56.80	55.80	1	1,839	0.05%
2020/08/12	2	55.95	2	56.70	56.10	0	1,828	0.00%
2020/08/11	0	0.00	3.1	58.07	59.00	-3.1	1,805	-0.17%
2020/08/10	2	62.05	1	61.30	61.30	1	1,773	0.06%
2020/08/07	0	0.00	6	60.25	60.90	-6	1,759	-0.34%
2020/08/06	8	63.13	6	61.60	61.60	2	1,746	0.11%
2020/08/05	16	63.23	15	62.87	63.80	1	1,725	0.06%
2020/08/04	2	61.30	4	59.83	62.40	-2	1,667	-0.12%
2020/07/31	1	58.20	6	58.48	58.30	-5	1,606	-0.31%
2020/07/30	1	59.40	2	59.95	58.80	-1	1,596	-0.06%
2020/07/29	11	58.75	5	58.36	59.40	6	1,578	0.38%
2020/07/28	15	62.39	11	58.62	57.60	4	1,557	0.26%
2020/07/27	3	62.33	3	62.03	61.10	0	1,478	0.00%
2020/07/24	24	62.22	12	59.14	59.00	12	1,399	0.86%
2020/07/23	14	65.08	17	63.88	63.50	-3	1,304	-0.23%
2020/07/22	8	68.76	4	66.75	63.50	4	1,211	0.33%
2020/07/21	13	64.31	12	64.50	68.40	1	1,052	0.10%
2020/07/20	24	63.77	21	63.42	63.80	3	839	0.36%
2020/07/17	9	59.84	17	60.00	60.40	-8	600	-1.33%
2020/07/15	0	0.00	1	50.50	50.00	-1	453	-0.22%
2020/07/14	3	49.83	3	49.50	49.35	0	459	0.00%
2020/07/10	5	50.76	5	51.26	50.80	0	454	0.00%
2020/07/09	4	51.59	4	53.65	53.70	0	420	0.00%
2020/07/08	3	48.13	2	48.10	48.90	1	360	0.28%
2020/07/03	2	47.70	1	47.90	47.90	1	358	0.28%
2020/07/02	0	0.00	1	49.00	48.40	-1	359	-0.28%
2020/06/22	2	49.45	0	0.00	49.30	2	350	0.57%
2020/06/08	1	49.60	0	0.00	49.80	1	412	0.24%
2020/06/05	0	0.00	1	50.20	50.50	-1	407	-0.25%
2020/05/26	3	45.75	3	46.47	46.85	0	417	0.00%
2020/05/20	0	0.00	2	46.50	46.80	-2	432	-0.46%
2020/05/18	0.1	46.00	0.1	46.00	45.90	0	439	0.00%
2020/05/15	0	0.00	16	46.25	46.05	-16	439	-3.64%
2020/05/12	3	49.13	0	0.00	49.05	3	439	0.68%
2020/05/07	0	0.00	1	47.90	47.70	-1	425	-0.23%
2020/05/04	0	0.00	2	45.13	45.50	-2	436	-0.46%
2020/04/30	2	47.60	0	0.00	47.40	2	435	0.46%
2020/04/29	0	0.00	2	47.58	47.15	-2	439	-0.45%
2020/04/27	1	47.00	0	0.00	47.00	1	474	0.21%
2020/04/22	1	44.25	2	45.30	46.15	-1	485	-0.21%
2020/04/21	3	47.50	1	48.55	45.50	2	488	0.41%
2020/04/20	2	49.28	0	0.00	49.00	2	478	0.42%
2020/04/17	0	0.00	1	48.40	48.40	-1	454	-0.22%
2020/04/16	2	43.05	2	43.65	44.00	0	444	0.00%
2020/04/08	0	0.00	3	42.20	43.10	-3	502	-0.60%
2020/04/07	1	41.65	0	0.00	41.65	1	507	0.20%
2020/03/19	0	0.00	25	34.10	34.10	-25	757	-3.30%
2020/03/18	0	0.00	5	37.85	37.85	-5	876	-0.57%
2020/03/10	4	49.41	2	49.90	50.80	2	1,045	0.19%
2020/03/04	0	0.00	1	53.30	52.70	-1	1,082	-0.09%
2020/02/26	5	54.00	0	0.00	53.50	5	1,275	0.39%
2020/02/25	5	53.50	0	0.00	54.00	5	1,269	0.39%
2020/02/24	6	55.85	0	0.00	54.60	6	1,263	0.47%
2020/02/21	4	56.90	0	0.00	56.60	4	1,260	0.32%
2020/02/13	0	0.00	1	57.70	57.00	-1	1,275	-0.08%
2020/02/12	1	57.00	2	57.40	57.40	-1	1,297	-0.08%
2020/02/11	1	56.40	0	0.00	56.70	1	1,301	0.08%
2020/02/07	1	56.20	1	56.90	56.00	0	1,307	0.00%
2020/02/06	1	58.20	1	58.00	58.10	0	1,307	0.00%
2020/02/04	0	0.00	1	55.40	55.50	-1	1,297	-0.08%
2020/02/03	0	0.00	4	51.75	54.30	-4	1,297	-0.31%
2020/01/31	0	0.00	1	56.50	55.50	-1	1,285	-0.08%
2020/01/30	1	56.80	0	0.00	56.70	1	1,270	0.08%
2020/01/20	0	0.00	1	63.10	62.90	-1	1,252	-0.08%
2020/01/17	0	0.00	15	63.71	63.60	-15	1,251	-1.20%
2020/01/10	0	0.00	3	61.20	61.20	-3	1,258	-0.24%
2020/01/09	0	0.00	1	62.30	61.50	-1	1,259	-0.08%
2020/01/08	1	61.10	0	0.00	61.00	1	1,258	0.08%
2020/01/06	1	63.60	0	0.00	63.70	1	1,250	0.08%
2020/01/03	4	64.53	3	64.70	64.30	1	1,253	0.08%
2020/01/02	0	0.00	2	66.15	66.30	-2	1,249	-0.16%
2019/12/31	5.1	65.03	0	0.00	65.20	5.1	1,294	0.39%
2019/12/30	3	66.57	2	66.00	64.90	1	1,287	0.08%
2019/12/27	2	66.90	2	66.95	66.70	0	1,261	0.00%
2019/12/26	1	65.70	0	0.00	65.10	1	1,223	0.08%
2019/12/25	4	65.80	0	0.00	65.60	4	1,220	0.33%
2019/12/24	1	64.50	4	64.60	64.80	-3	1,212	-0.25%
2019/12/23	2	65.65	0	0.00	65.50	2	1,201	0.17%
2019/12/20	1	66.20	2	66.00	65.40	-1	1,194	-0.08%
2019/12/19	7	66.89	2	66.90	66.60	5	1,175	0.43%
2019/12/18	1	69.70	0	0.00	68.30	1	1,157	0.09%
2019/12/17	1	68.40	3	68.47	68.70	-2	1,121	-0.18%
2019/12/16	29	69.13	24	68.95	68.40	5	1,106	0.45%
2019/12/13	33	66.77	17	66.96	67.90	16	1,020	1.57%
2019/12/12	19	66.78	26	67.07	67.90	-7	887	-0.79%
2019/12/10	2	61.00	5	61.18	60.50	-3	686	-0.44%
2019/12/04	0	0.00	2	61.10	60.70	-2	657	-0.30%
2019/12/02	2	63.00	0	0.00	61.70	2	649	0.31%
2019/11/29	0	0.00	2	62.25	61.80	-2	623	-0.32%
2019/11/28	13	63.54	7	63.54	63.40	6	599	1.00%
2019/11/27	4	60.78	1	58.20	62.00	3	477	0.63%
2019/11/26	0	0.00	3	56.63	56.40	-3	411	-0.73%
2019/11/25	1	53.80	1	54.10	54.70	0	393	0.00%
2019/11/20	3	54.70	0	0.00	53.60	3	392	0.77%
2019/11/14	0	0.00	1	53.00	53.00	-1	381	-0.26%
2019/11/11	4	52.70	1	52.20	52.40	3	377	0.80%
2019/11/08	0	0.00	2	56.70	56.50	-2	352	-0.57%
2019/11/07	4	56.20	2	56.20	56.10	2	349	0.57%
2019/11/05	1	55.40	1	56.10	56.10	0	348	0.00%
2019/10/29	1	55.80	0	0.00	55.30	1	397	0.25%
2019/10/25	2	55.40	0	0.00	55.30	2	543	0.37%
2019/10/22	4	54.60	0	0.00	54.50	4	530	0.75%
2019/10/18	4	55.05	0	0.00	54.90	4	540	0.74%
2019/10/15	0	0.00	3	54.50	53.90	-3	524	-0.57%
2019/10/09	0	0.00	1	54.50	54.70	-1	513	-0.19%
2019/10/08	1	56.00	1	56.00	55.70	0	504	0.00%
2019/10/07	4	55.35	1	56.00	55.10	3	498	0.60%
2019/09/27	1	61.80	0	0.00	61.40	1	485	0.21%
2019/09/24	0	0.00	2	62.80	62.60	-2	499	-0.40%
2019/09/12	0	0.00	1	61.20	61.00	-1	511	-0.20%
2019/09/02	0	0.00	1	61.20	61.70	-1	553	-0.18%
2019/08/28	0	0.00	4	61.10	61.00	-4	552	-0.72%
2019/08/27	0	0.00	1	61.20	60.80	-1	553	-0.18%
2019/08/26	1	61.10	0	0.00	60.80	1	552	0.18%
2019/08/23	1	62.30	0	0.00	62.70	1	551	0.18%
2019/08/13	0	0.00	1	61.40	61.30	-1	551	-0.18%
2019/08/12	0	0.00	1	62.00	62.30	-1	553	-0.18%
2019/08/06	10	59.40	1	60.10	60.50	9	565	1.59%
2019/08/05	1	60.70	9	61.11	61.10	-8	588	-1.36%
2019/08/02	1	63.40	0	0.00	63.10	1	584	0.17%
2019/08/01	0	0.00	3	66.60	65.70	-3	577	-0.52%
2019/07/30	19	68.51	0	0.00	67.80	19	572	3.32%
2019/07/29	3	69.20	7	68.14	71.20	-4	499	-0.80%
2019/07/25	21	64.58	20	64.60	64.60	1	449	0.22%
2019/07/19	2	64.00	1	64.10	64.30	1	460	0.22%
2019/07/12	1	64.70	0	0.00	64.90	1	590	0.17%
2019/07/11	0	0.00	4	63.98	64.00	-4	698	-0.57%
2019/07/09	1	65.50	0	0.00	65.60	1	747	0.13%
2019/07/08	1	66.70	0	0.00	67.40	1	765	0.13%
2019/06/14	0	0.00	1	64.70	62.70	-1	1,058	-0.09%
2019/06/13	1	64.40	0	0.00	63.90	1	1,079	0.09%
2019/06/11	0	0.00	1	63.30	63.10	-1	1,093	-0.09%
2019/06/10	0	0.00	1	63.00	62.40	-1	1,103	-0.09%
2019/05/29	1	59.20	0	0.00	59.80	1	1,181	0.08%
2019/05/28	1	59.70	0	0.00	59.80	1	1,187	0.08%
2019/05/10	4	67.60	0	0.00	67.70	4	1,410	0.28%
2019/05/09	1	67.70	0	0.00	67.70	1	1,428	0.07%
2019/05/08	1	68.40	0	0.00	68.50	1	1,461	0.07%
2019/05/07	1	69.90	0	0.00	69.90	1	1,510	0.07%
2019/04/24	1	73.50	1	72.60	72.50	0	1,469	0.00%
2019/04/22	1	74.80	0	0.00	76.20	1	1,438	0.07%
2019/04/19	1	75.80	1	75.20	74.00	0	1,420	0.00%
2019/04/18	4	75.80	0	0.00	74.40	4	1,404	0.28%
2019/04/17	8	77.55	14	76.33	77.60	-6	1,364	-0.44%
2019/04/16	2	72.25	1	72.80	73.50	1	1,258	0.08%
2019/04/15	0	0.00	3	70.50	72.60	-3	1,233	-0.24%
2019/04/12	2	68.85	1	71.50	67.70	1	1,197	0.08%
2019/04/11	1	71.30	0	0.00	71.80	1	1,165	0.09%
2019/04/09	0	0.00	1	77.00	71.50	-1	1,118	-0.09%
2019/04/08	14	73.48	3	75.00	75.00	11	1,062	1.04%
2019/04/03	0	0.00	4	71.70	73.00	-4	1,021	-0.39%
2019/04/02	3	71.00	4	72.78	73.00	-1	982	-0.10%
2019/03/22	1	71.90	1	72.30	70.70	0	857	0.00%
2019/03/21	1	71.50	2	71.45	71.50	-1	842	-0.12%
2019/03/19	8	71.34	5	70.66	70.00	3	818	0.37%
2019/03/18	1	70.80	0	0.00	70.90	1	794	0.13%
2019/03/15	1	69.10	0	0.00	69.30	1	767	0.13%
2019/03/11	0	0.00	1	66.30	66.50	-1	704	-0.14%
2019/03/07	1	68.20	0	0.00	67.00	1	685	0.15%
2019/03/06	0	0.00	1	68.00	67.70	-1	665	-0.15%
2019/03/05	1	67.60	0	0.00	67.60	1	659	0.15%
2019/02/21	2	71.65	1	74.50	69.50	1	602	0.17%
2019/02/20	1	69.80	13	71.25	71.50	-12	542	-2.21%
2019/02/18	4	67.93	53	68.45	69.00	-49	493	-9.93%
2019/02/15	4	68.15	2	69.10	68.60	2	466	0.43%
2019/02/14	1	72.20	0	0.00	71.40	1	431	0.23%
2019/02/13	0	0.00	1	71.70	71.70	-1	399	-0.25%
2019/02/12	1	71.20	1	71.40	71.80	0	389	0.00%
2019/02/11	27	70.86	6	69.92	71.40	21	374	5.61%
2019/01/30	14	66.99	10	67.06	66.90	4	337	1.18%
2019/01/29	29	62.87	6	63.38	66.00	23	309	7.43%
2019/01/28	8	62.30	1	63.00	63.00	7	269	2.59%
2019/01/25	0	0.00	1	56.10	57.30	-1	214	-0.47%
2019/01/24	2	51.40	2	52.55	52.10	0	186	0.00%
2019/01/22	0	0.00	4	51.75	51.70	-4	186	-2.14%
2019/01/21	4	51.55	0	0.00	51.50	4	193	2.07%
2019/01/18	0	0.00	6	51.40	51.60	-6	196	-3.05%
2019/01/17	0	0.00	2	51.10	51.10	-2	199	-1.00%
2019/01/16	3	50.80	0	0.00	50.80	3	199	1.51%
2019/01/15	2	51.00	2	51.30	51.10	0	198	0.00%
2019/01/08	6	48.63	2	49.78	51.40	4	197	2.03%
2019/01/07	3	49.30	1	49.80	48.60	2	202	0.99%
2018/12/28	1	50.50	0	0.00	50.40	1	237	0.42%
2018/12/27	0	0.00	2	51.10	50.50	-2	243	-0.82%
2018/12/26	4	50.75	0	0.00	50.20	4	250	1.60%
2018/12/24	2	50.10	2	50.40	51.00	0	251	0.00%
2018/12/22	2	49.75	2	49.95	49.95	0	251	0.00%
2018/12/03	0	0.00	1	59.00	60.30	-1	388	-0.26%
2018/11/05	0	0.00	2	55.90	55.50	-2	531	-0.38%
2018/11/02	1	55.00	0	0.00	55.20	1	536	0.19%
2018/10/19	0	0.00	1	54.10	54.60	-1	689	-0.15%
2018/10/11	4	54.70	1	54.30	54.50	3	918	0.33%
2018/10/08	2	61.30	0	0.00	61.50	2	930	0.21%
2018/10/04	1	64.30	0	0.00	64.00	1	978	0.10%
2018/10/01	0	0.00	2	65.10	65.00	-2	1,009	-0.20%
2018/09/25	1	64.90	0	0.00	65.30	1	1,043	0.10%
2018/09/19	1	63.10	7	63.41	63.10	-6	1,126	-0.53%
2018/09/17	5	63.00	0	0.00	63.30	5	1,186	0.42%
2018/09/14	0	0.00	2	61.75	62.50	-2	1,223	-0.16%
2018/09/12	3	61.03	1	62.10	59.00	2	1,215	0.16%
2018/09/11	3	62.00	1	61.20	64.00	2	1,196	0.17%
2018/09/07	2	69.90	0	0.00	69.90	2	1,154	0.17%
2018/09/05	2	77.25	0	0.00	76.70	2	1,135	0.18%
2018/09/04	0	0.00	12	81.84	82.00	-12	1,125	-1.07%
2018/08/27	2	75.60	0	0.00	77.10	2	1,123	0.18%
2018/08/23	1	79.50	0	0.00	77.00	1	1,124	0.09%
2018/08/22	2	82.45	3	81.77	80.60	-1	1,115	-0.09%
2018/08/21	10	78.44	0	0.00	77.90	10	1,098	0.91%
2018/08/15	0	0.00	2	75.80	76.20	-2	1,089	-0.18%
2018/08/10	2	78.45	0	0.00	77.90	2	1,075	0.19%
2018/08/07	2	82.85	1	81.90	80.10	1	1,067	0.09%
2018/08/03	0	0.00	1	79.50	79.50	-1	1,025	-0.10%
2018/08/01	1	88.00	1	88.20	84.00	0	1,011	0.00%
2018/07/31	3	85.57	3	84.63	86.00	0	987	0.00%
2018/07/27	2	84.40	2	85.35	84.70	0	990	0.00%
2018/07/26	0	0.00	1	81.70	81.70	-1	1,000	-0.10%
2018/07/24	0	0.00	4	84.10	82.90	-4	979	-0.41%
2018/07/23	6	90.13	2	93.35	87.10	4	950	0.42%
2018/07/20	5	91.96	7	93.71	95.50	-2	900	-0.22%
2018/07/19	5	89.04	4	89.68	89.30	1	814	0.12%
2018/07/18	1	87.00	0	0.00	84.70	1	754	0.13%
2018/07/17	1	88.00	5	85.80	86.00	-4	749	-0.53%
2018/07/16	3	86.47	1	86.00	86.00	2	747	0.27%
2018/07/13	1	85.10	2	85.25	84.00	-1	753	-0.13%
2018/07/12	4	82.73	6	81.97	81.80	-2	733	-0.27%
2018/07/11	0	0.00	2	78.40	77.40	-2	709	-0.28%
2018/07/10	1	78.10	0	0.00	78.00	1	699	0.14%
2018/07/09	3	77.13	0	0.00	77.40	3	696	0.43%
2018/07/06	2	72.70	0	0.00	72.50	2	684	0.29%
2018/07/05	0	0.00	3	72.50	72.00	-3	680	-0.44%
2018/07/02	2	78.70	0	0.00	76.70	2	669	0.30%
2018/06/29	0	0.00	1	75.80	75.70	-1	648	-0.15%
2018/06/27	1	70.00	8	72.26	68.90	-7	602	-1.16%
2018/06/26	2	70.40	2	70.50	72.50	0	565	0.00%
2018/06/25	6	70.25	0	0.00	69.80	6	542	1.11%
2018/06/22	0	0.00	1	65.90	65.00	-1	511	-0.20%
2018/06/01	0	0.00	2	63.50	63.30	-2	517	-0.39%
2018/05/28	0	0.00	1	63.00	63.00	-1	513	-0.19%
2018/05/15	0	0.00	1	59.50	59.30	-1	566	-0.18%
2018/05/14	3	59.00	0	0.00	58.80	3	574	0.52%
2018/05/11	1	59.80	1	59.10	58.80	0	575	0.00%
2018/05/04	1	58.50	0	0.00	59.10	1	573	0.17%
2018/05/03	1	59.70	1	60.20	61.40	0	555	0.00%
2018/04/20	1	60.00	1	59.80	59.80	0	680	0.00%
2018/04/19	0	0.00	0	62.00	59.20	0	679	0.00%
2018/04/18	1	60.80	0	0.00	61.40	1	668	0.15%
2018/04/12	0	0.00	1	66.80	66.60	-1	728	-0.14%
2018/04/11	3	67.50	0	0.00	67.50	3	740	0.41%
2018/04/10	2	68.10	0	0.00	67.50	2	752	0.27%
2018/04/09	0	0.00	13	67.00	68.30	-13	760	-1.71%
2018/03/31	0	0.00	2	67.40	67.90	-2	791	-0.25%
2018/03/30	13	65.00	2	64.80	65.40	11	793	1.39%
2018/03/28	1	65.40	1	64.10	64.50	0	817	0.00%
2018/03/27	1	65.00	0	0.00	65.00	1	832	0.12%
2018/03/26	1	67.00	0	0.00	65.30	1	842	0.12%
2018/03/23	1	68.00	0	0.00	67.10	1	852	0.12%
2018/03/20	0	0.00	1	74.00	72.20	-1	886	-0.11%
2018/03/15	0	0.00	1	73.30	74.20	-1	1,047	-0.10%
2018/03/14	1	72.50	0	0.00	72.70	1	1,132	0.09%
2018/03/12	0	0.00	2	73.40	72.30	-2	1,208	-0.17%
2018/03/09	0	0.00	3	73.60	71.90	-3	1,220	-0.25%
2018/03/08	4	73.80	1	73.30	73.50	3	1,308	0.23%
2018/03/07	1	74.50	0	0.00	74.00	1	1,334	0.07%
2018/03/01	0	0.00	1	73.80	74.80	-1	1,490	-0.07%
2018/02/26	1	76.30	0	0.00	76.20	1	1,572	0.06%
2018/02/23	1	76.00	0	0.00	76.10	1	1,585	0.06%
2018/02/12	0	0.00	1	70.60	71.00	-1	1,563	-0.06%
2018/02/08	0	0.00	1	75.00	75.70	-1	1,560	-0.06%
2018/02/06	1	75.20	0	0.00	75.20	1	1,554	0.06%
2018/02/02	1	84.00	0	0.00	82.90	1	1,558	0.06%
2018/02/01	11	85.01	10	85.50	85.50	1	1,567	0.06%
2018/01/31	0	84.90	3	83.63	85.30	-3	1,568	-0.19%
2018/01/29	2	83.50	0	0.00	83.50	2	1,571	0.13%
2018/01/24	23	88.81	0	0.00	86.20	23	1,613	1.43%
2018/01/19	11	88.61	10	89.60	88.70	1	1,626	0.06%
2018/01/12	0	0.00	1	82.90	82.80	-1	1,702	-0.06%
2018/01/10	0	0.00	1	86.20	85.00	-1	1,814	-0.06%
2018/01/09	1	86.80	0	0.00	86.90	1	1,846	0.05%
2018/01/08	1	87.30	0	0.00	86.60	1	1,853	0.05%
2018/01/05	0	0.00	4	83.95	84.40	-4	1,849	-0.22%
2018/01/04	1	83.70	2	84.20	84.00	-1	1,864	-0.05%
2018/01/03	1	83.50	0	0.00	82.30	1	1,972	0.05%