義隆 (2458)-華南永昌-基隆券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
147.0
漲跌
▼1.0
漲幅
-0.68%
成交量
1,626張
產業
上市半導體類股▼2.96%
1183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

義隆 (2458)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/19	1.2	147.42	0	0.00	148.00	1.2	2,524	0.05%
2024/12/17	0	0.00	0.1	152.50	152.50	-0.1	2,511	0.00%
2024/12/11	0	0.00	1	155.00	155.50	-1	2,477	-0.04%
2024/12/10	0	0.00	11.6	155.47	154.00	-11.6	2,446	-0.47%
2024/12/09	1	154.00	1.5	153.83	152.50	-0.5	2,455	-0.02%
2024/12/06	5	155.80	6	155.50	154.50	-1	2,433	-0.04%
2024/12/05	0	0.00	2	157.00	157.50	-2	2,399	-0.08%
2024/12/04	0.1	156.50	1.1	151.82	154.00	-1	2,341	-0.04%
2024/12/03	0	0.00	2	148.50	148.50	-2	2,246	-0.09%
2024/12/02	1.1	146.50	1	149.00	146.50	0.1	2,224	0.00%
2024/11/29	0	0.00	2	144.00	146.50	-2	2,175	-0.09%
2024/11/28	3	142.50	0	0.00	141.50	3	2,175	0.14%
2024/11/27	0	0.00	3	145.50	147.50	-3	2,162	-0.14%
2024/11/21	2	148.25	2	149.25	148.50	0	2,070	0.00%
2024/11/20	1	148.50	0	0.00	150.00	1	2,022	0.05%
2024/11/19	1	145.50	1	148.50	149.50	0	1,964	0.00%
2024/11/15	0	0.00	18	148.78	148.50	-18	1,863	-0.97%
2024/11/14	1	149.00	1	148.00	148.00	0	1,880	0.00%
2024/11/13	0	0.00	5	152.00	152.50	-5	1,870	-0.27%
2024/11/12	3	150.83	3	153.50	150.50	0	1,904	0.00%
2024/11/11	0	0.00	1	150.50	152.50	-1	1,926	-0.05%
2024/11/08	5	149.40	0	0.00	148.50	5	1,914	0.26%
2024/11/07	3	151.17	1.1	152.45	152.50	1.9	1,893	0.10%
2024/11/06	1	150.92	4	147.88	151.00	-3	1,859	-0.16%
2024/11/04	0.1	145.50	0	0.00	144.50	0.1	1,850	0.01%
2024/11/01	0	0.00	1	149.00	149.50	-1	1,853	-0.05%
2024/10/30	1	146.50	0	0.00	146.00	1	1,857	0.05%
2024/10/25	11.1	150.50	0	0.00	152.50	11.1	1,816	0.61%
2024/10/24	5	150.00	5.1	153.02	149.00	-0.1	1,815	-0.01%
2024/10/23	1	150.00	1	149.50	150.00	0	1,816	0.00%
2024/10/21	1	150.00	11	150.00	150.00	-10	1,824	-0.55%
2024/10/16	0	0.00	3	146.00	147.50	-3	1,884	-0.16%
2024/10/15	1	145.50	1	147.00	145.50	0	1,868	0.00%
2024/10/09	0	0.00	10	146.50	143.50	-10	1,847	-0.54%
2024/10/08	1	142.00	0	0.00	141.50	1	1,830	0.05%
2024/10/04	3	145.00	5	145.60	144.50	-2	1,842	-0.11%
2024/10/01	3	142.83	0	0.00	143.50	3	1,836	0.16%
2024/09/26	2	145.25	4	147.13	144.50	-2	1,814	-0.11%
2024/09/25	0.3	145.00	15	145.57	144.50	-14.8	1,795	-0.82%
2024/09/24	20	148.10	4.5	149.44	148.00	15.5	1,780	0.87%
2024/09/23	2	149.50	6	149.58	149.50	-4	1,751	-0.23%
2024/09/20	3.1	146.23	15	147.90	145.50	-11.9	1,738	-0.68%
2024/09/19	13	145.46	1	147.50	145.00	12	1,706	0.70%
2024/09/18	11	148.09	1	150.00	146.50	10	1,703	0.59%
2024/09/16	3	149.83	2	151.25	149.50	1	1,715	0.06%
2024/09/12	1.5	148.83	6	145.83	149.00	-4.5	1,704	-0.26%
2024/09/11	3	142.17	1	143.50	142.50	2	1,677	0.12%
2024/09/10	3	143.67	1	141.50	141.50	2	1,674	0.12%
2024/09/06	1	141.00	1	139.00	141.00	0	1,674	0.00%
2024/09/04	2	136.51	3	137.50	136.50	-1	1,687	-0.06%
2024/09/02	0	0.00	1	146.00	146.00	-1	1,711	-0.06%
2024/08/30	0	147.00	0	0.00	147.00	0	1,739	0.00%
2024/08/28	0	0.00	2	146.00	144.50	-2	1,723	-0.12%
2024/08/27	0	144.50	0	0.00	144.50	0	1,757	0.00%
2024/08/26	0	0.00	2	144.50	143.50	-2	1,807	-0.11%
2024/08/23	2	143.00	1	142.50	143.00	1	1,837	0.05%
2024/08/21	1	142.50	4	142.38	141.00	-3	1,949	-0.15%
2024/08/20	1	144.50	0	0.00	142.00	1	1,974	0.05%
2024/08/16	1	141.50	0.1	142.00	140.50	0.9	2,194	0.04%
2024/08/15	0	141.00	1	139.00	141.00	-1	2,169	-0.05%
2024/08/13	3.3	141.85	0	0.00	141.50	3.3	2,124	0.15%
2024/08/08	0	0.00	1	133.00	133.00	-1	2,098	-0.05%
2024/08/06	1	128.00	1	123.00	126.50	0	2,074	0.00%
2024/08/02	1	139.00	0	0.00	139.00	1	2,027	0.05%
2024/08/01	0.5	140.52	0	0.00	140.50	0.5	2,021	0.03%
2024/07/22	2	141.75	4	141.63	141.50	-2	2,192	-0.09%
2024/07/19	1	147.50	1.1	146.05	145.50	-0.1	2,243	0.00%
2024/07/18	23	148.46	0.1	151.50	149.00	22.9	2,244	1.02%
2024/07/17	0	0.00	1	152.50	152.50	-1	2,224	-0.04%
2024/07/16	2	151.50	0	0.00	151.00	2	2,248	0.09%
2024/07/15	2	150.75	0	0.00	150.50	2	2,294	0.09%
2024/07/12	0	0.00	5	151.50	152.50	-5	2,324	-0.22%
2024/07/11	2	152.00	2	151.50	151.50	0	2,398	0.00%
2024/07/10	0.3	153.50	0	0.00	151.50	0.3	2,450	0.01%
2024/07/09	2.2	151.05	0	0.00	151.00	2.2	2,544	0.09%
2024/07/08	3.1	153.02	1	153.50	153.00	2.1	2,553	0.08%
2024/07/05	0	0.00	0	156.00	155.50	0	2,541	0.00%
2024/07/04	0	156.00	2	156.75	156.50	-2	2,560	-0.08%
2024/07/03	0	0.00	1	155.50	154.50	-1	2,576	-0.04%
2024/07/02	0.1	154.00	0	0.00	154.00	0.1	2,605	0.00%
2024/07/01	1.3	154.20	0	0.00	154.00	1.3	2,605	0.05%
2024/06/28	1	154.50	0	0.00	154.00	1	2,647	0.04%
2024/06/27	1.1	154.57	0	0.00	154.50	1.1	2,661	0.04%
2024/06/24	2	157.51	0	0.00	157.00	2	2,714	0.07%
2024/06/21	0	161.50	1.5	162.00	161.50	-1.5	2,710	-0.05%
2024/06/20	1.1	164.40	1	165.50	164.50	0.1	2,699	0.00%
2024/06/19	0	161.00	0	0.00	161.00	0	2,697	0.00%
2024/06/18	0	0.00	2	162.00	161.00	-2	2,749	-0.07%
2024/06/17	0	160.00	0	0.00	160.00	0	2,783	0.00%
2024/06/13	2	162.00	2	161.00	161.00	0	2,799	0.00%
2024/06/12	1	160.00	0.1	160.98	160.00	0.9	2,815	0.03%
2024/06/11	0	157.14	0	0.00	157.00	0	2,804	0.00%
2024/06/07	0	157.50	0	0.00	157.00	0	2,808	0.00%
2024/06/06	1.1	160.70	0	0.00	157.00	1.1	2,818	0.04%
2024/06/05	0.1	160.00	0	0.00	159.00	0.1	2,796	0.00%
2024/06/03	1	162.00	0	0.00	163.50	1	2,816	0.04%
2024/05/31	3.2	164.32	0	0.00	163.00	3.2	2,815	0.11%
2024/05/30	6	168.83	0	0.00	167.00	6	2,785	0.22%
2024/05/29	0.2	174.00	10	174.50	174.00	-9.8	2,768	-0.35%
2024/05/28	0	171.50	0	0.00	171.50	0	2,753	0.00%
2024/05/27	0	0.00	7.5	173.07	173.00	-7.5	2,738	-0.27%
2024/05/24	2.1	166.48	0	0.00	167.00	2.1	2,731	0.08%
2024/05/23	6	169.75	18.2	170.29	169.00	-12.2	2,785	-0.44%
2024/05/22	0	0.00	6.1	165.76	168.00	-6.1	2,747	-0.22%
2024/05/20	1	156.50	0	0.00	156.00	1	2,851	0.04%
2024/05/16	0	0.00	1.1	159.82	160.00	-1.1	3,002	-0.04%
2024/05/13	0.2	154.00	0	0.00	153.50	0.2	3,017	0.01%
2024/05/10	1	155.00	0	0.00	155.00	1	3,027	0.03%
2024/05/09	3.1	156.16	0	0.00	155.00	3.1	3,027	0.10%
2024/05/07	1	155.00	0.5	156.50	156.50	0.5	3,036	0.02%
2024/05/06	3.7	157.73	1	158.50	156.50	2.7	3,035	0.09%
2024/05/03	5.1	157.03	0.3	159.00	157.00	4.8	3,041	0.16%
2024/04/29	1	167.00	2.2	167.09	168.00	-1.2	2,930	-0.04%
2024/04/25	0.1	163.50	1.1	161.95	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	3	156.00	157.00	-3	2,847	-0.11%
2024/04/23	0.1	149.00	1	151.50	150.50	-0.9	2,831	-0.03%
2024/04/22	1.1	148.82	1	148.50	146.50	0.1	2,816	0.00%
2024/04/19	0.1	156.50	0	0.00	155.00	0.1	2,768	0.00%
2024/04/18	3	160.67	3	162.67	161.50	0	2,718	0.00%
2024/04/17	6	162.00	9	164.39	162.00	-3	2,714	-0.11%
2024/04/15	3	160.00	5	160.30	162.00	-2	2,637	-0.08%
2024/04/12	0	0.00	1.1	162.93	158.50	-1.1	2,553	-0.04%
2024/04/11	1	157.00	2	157.75	158.50	-1	2,556	-0.04%
2024/04/09	2.1	156.81	0	0.00	157.00	2.1	2,563	0.08%
2024/04/08	4	161.00	1	161.50	159.50	3	2,562	0.12%
2024/04/02	3.1	156.98	0	0.00	156.00	3.1	2,542	0.12%
2024/04/01	2	159.50	2	159.50	161.00	0	2,519	0.00%
2024/03/29	0.1	157.25	1	160.50	157.00	-0.9	2,503	-0.04%
2024/03/28	2	161.75	0	162.00	160.50	2	2,521	0.08%
2024/03/27	3	165.00	0	0.00	164.50	3	2,516	0.12%
2024/03/26	1.1	167.50	0	0.00	166.50	1.1	2,594	0.04%
2024/03/25	2	170.00	2.1	171.43	169.00	-0.1	2,628	0.00%
2024/03/22	11.1	168.60	1	166.00	169.00	10.1	2,651	0.38%
2024/03/21	7.1	169.54	5	168.20	167.00	2.1	2,660	0.08%
2024/03/20	1	165.00	4.1	166.91	167.50	-3.1	2,644	-0.12%
2024/03/19	0.1	166.00	1	165.50	165.00	-0.9	2,641	-0.03%
2024/03/18	1.2	164.83	3.1	165.48	166.50	-1.9	2,661	-0.07%
2024/03/15	2	164.50	1	165.50	163.50	1	2,675	0.04%
2024/03/14	1	162.00	0	0.00	162.50	1	2,681	0.04%
2024/03/13	0.2	164.00	0	0.00	163.50	0.2	2,763	0.01%
2024/03/11	0	161.00	7	161.93	160.00	-7	2,807	-0.25%
2024/03/08	0.1	162.50	1	164.50	162.50	-0.9	2,821	-0.03%
2024/03/07	1	165.50	1.1	165.50	165.50	-0.1	2,802	0.00%
2024/03/06	1.1	165.50	6	166.33	166.50	-5	2,796	-0.18%
2024/03/05	0.1	167.00	0.1	168.00	167.00	0.1	2,826	0.00%
2024/03/04	1.1	169.73	1	170.50	167.50	0.1	2,861	0.00%
2024/02/29	1.1	165.95	1	167.50	166.00	0.1	2,872	0.00%
2024/02/27	1.1	169.17	0.1	172.00	169.00	1	2,856	0.03%
2024/02/26	3	169.83	0.2	169.00	170.00	2.9	2,857	0.10%
2024/02/23	0	162.50	0	0.00	164.00	0	2,794	0.00%
2024/02/22	0.1	165.00	0	0.00	167.50	0.1	2,686	0.00%
2024/02/21	1	166.50	1.4	166.64	167.50	-0.4	2,636	-0.02%
2024/02/20	0	0.00	1	163.00	161.00	-1	2,542	-0.04%
2024/02/19	0	0.00	15.1	160.08	163.50	-15.1	2,543	-0.59%
2024/02/16	4.1	153.01	5	152.50	153.00	-1	2,480	-0.04%
2024/02/15	1	146.00	0	0.00	148.50	1	2,491	0.04%
2024/02/02	0	0.00	0	151.50	150.50	0	2,498	0.00%
2024/02/01	0.1	150.00	0	0.00	150.00	0.1	2,521	0.00%
2024/01/31	0	0.00	1	150.00	150.00	-1	2,557	-0.04%
2024/01/30	0	0.00	2	148.50	148.50	-2	2,630	-0.08%
2024/01/29	1.1	149.00	0	150.50	149.00	1	2,710	0.04%
2024/01/26	3	150.83	0	0.00	151.00	3	2,954	0.10%
2024/01/25	0	0.00	3	152.50	152.50	-3	3,015	-0.10%
2024/01/24	2	151.25	0	0.00	151.00	2	3,021	0.07%
2024/01/23	10	150.00	0	0.00	150.50	10	3,054	0.33%
2024/01/19	1	151.50	1	153.50	150.50	0	3,112	0.00%
2024/01/18	1	152.50	6.7	151.25	152.00	-5.7	3,159	-0.18%
2024/01/17	1	154.50	1	154.50	154.50	0	3,271	0.00%
2024/01/16	0	0.00	1	153.00	154.00	-1	3,375	-0.03%
2024/01/11	6	158.41	0	0.00	157.00	6	3,519	0.17%
2024/01/10	0	0.00	5	159.10	160.00	-5	3,575	-0.14%
2024/01/09	0	0.00	1.2	154.33	154.50	-1.2	3,600	-0.03%
2024/01/08	0	0.00	2	153.75	153.50	-2	3,600	-0.06%
2024/01/05	0	155.00	0	0.00	155.50	0	3,621	0.00%
2024/01/04	2	156.75	1	155.50	156.50	1	3,654	0.03%
2024/01/03	0	0.00	1	157.00	158.00	-1	3,678	-0.03%
2024/01/02	0	160.00	1	162.50	159.50	-1	3,672	-0.03%
2023/12/29	0	162.00	2	162.25	162.50	-2	3,724	-0.05%
2023/12/28	1	160.50	2	163.00	160.50	-1	3,759	-0.03%
2023/12/25	4	162.38	4.3	165.83	162.50	-0.3	3,781	-0.01%
2023/12/22	7	161.93	3	163.50	163.50	4	3,771	0.11%
2023/12/21	2.2	163.05	5	162.20	163.00	-2.8	3,732	-0.08%
2023/12/20	2	160.00	3	159.33	160.00	-1	3,657	-0.03%
2023/12/19	1	159.00	0	0.00	159.00	1	3,615	0.03%
2023/12/15	1.1	153.62	0	0.00	154.00	1.1	3,614	0.03%
2023/12/14	0	157.50	0	0.00	157.50	0	3,613	0.00%
2023/12/13	1	158.50	0	0.00	158.00	1	3,619	0.03%
2023/12/11	5.1	157.78	3	157.50	157.00	2.1	3,711	0.06%
2023/12/08	4.3	158.07	6	159.00	157.50	-1.7	3,758	-0.05%
2023/12/07	4	152.00	5	154.90	153.50	-1	3,744	-0.03%
2023/12/06	2	152.00	10	152.00	151.50	-8	3,796	-0.21%
2023/12/05	10	146.50	1	146.50	146.50	9	3,822	0.24%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,840	-0.03%
2023/11/30	1.1	151.48	2	151.25	151.50	-1	4,113	-0.02%
2023/11/29	1	153.00	0	0.00	153.00	1	4,237	0.02%
2023/11/28	3	148.50	3	147.17	150.00	0	4,205	0.00%
2023/11/22	2	146.75	12	147.38	147.50	-10	4,123	-0.24%
2023/11/21	1	145.00	2	144.50	145.00	-1	4,116	-0.02%
2023/11/17	3	146.00	4	144.13	146.50	-1	4,116	-0.02%
2023/11/16	12	143.42	1	143.50	142.50	11	4,079	0.27%
2023/11/15	1	147.50	1	149.00	147.50	0	4,029	0.00%
2023/11/14	0	0.00	21	146.24	146.00	-21	4,001	-0.52%
2023/11/13	0	0.00	2	143.25	143.50	-2	3,969	-0.05%
2023/11/10	0	0.00	1	141.50	141.50	-1	3,972	-0.03%
2023/11/09	2	141.00	13	140.73	140.50	-11	3,987	-0.28%
2023/11/08	0	0.00	3	145.16	144.50	-3	4,002	-0.08%
2023/11/07	0	0.00	2	143.50	145.00	-2	4,036	-0.05%
2023/11/06	7	139.14	6	137.50	140.00	1	4,005	0.02%
2023/11/03	18	140.30	11	137.77	135.50	7	3,978	0.18%
2023/11/02	0	0.00	8	149.00	149.50	-8	3,770	-0.21%
2023/11/01	0	0.00	1	142.00	144.00	-1	3,806	-0.03%
2023/10/31	6	144.33	5	146.80	144.00	1	4,054	0.02%
2023/10/30	5	145.70	1	146.50	146.50	4	4,038	0.10%
2023/10/27	5	139.60	3	139.83	140.00	2	4,005	0.05%
2023/10/26	1	141.00	3	139.50	139.50	-2	4,071	-0.05%
2023/10/25	5	147.80	5.2	146.52	144.50	-0.2	4,033	0.00%
2023/10/24	3	143.83	2.1	145.48	144.00	0.9	3,899	0.02%
2023/10/23	1	143.00	1	142.00	142.00	0	3,814	0.00%
2023/10/20	1	139.00	2	139.25	142.50	-1	3,867	-0.03%
2023/10/19	3	138.67	1	137.50	138.50	2	3,886	0.05%
2023/10/18	1	140.00	0	0.00	141.50	1	3,910	0.03%
2023/10/16	1	136.50	1	137.50	136.50	0	3,987	0.00%
2023/10/13	0	0.00	1	139.00	139.00	-1	4,006	-0.02%
2023/10/12	2	134.75	2	137.75	137.50	0	3,991	0.00%
2023/10/11	0	0.00	2	139.00	137.00	-2	3,986	-0.05%
2023/10/06	1	137.00	1	137.50	137.00	0	3,969	0.00%
2023/10/05	1	141.50	1.1	140.95	141.50	-0.1	3,945	0.00%
2023/10/04	2	136.50	3	135.83	138.00	-1	3,881	-0.03%
2023/10/03	0	0.00	2	137.50	138.00	-2	3,843	-0.05%
2023/10/02	1	135.00	0	0.00	134.50	1	3,812	0.03%
2023/09/27	1	134.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	2	135.50	1	135.50	135.00	1	3,832	0.03%
2023/09/25	0	0.00	1	137.00	136.50	-1	3,826	-0.03%
2023/09/22	0.1	137.00	0	0.00	137.00	0.1	3,811	0.00%
2023/09/21	1	135.51	1	136.50	136.00	0	3,805	0.00%
2023/09/20	2	138.01	1	137.00	138.00	1	3,771	0.03%
2023/09/19	0	140.00	1	140.50	141.00	-1	3,738	-0.03%
2023/09/18	3	142.33	3.1	141.84	142.00	-0.1	3,712	0.00%
2023/09/15	5	145.90	6.3	145.24	144.50	-1.3	3,678	-0.03%
2023/09/14	4	142.88	1	143.00	143.00	3	3,591	0.08%
2023/09/13	1	139.00	1.1	141.91	143.50	-0.1	3,542	0.00%
2023/09/12	1	136.50	4	138.88	140.50	-3	3,494	-0.09%
2023/09/11	4.1	137.37	5	137.40	138.00	-0.9	3,420	-0.03%
2023/09/08	1	135.50	1	131.50	135.50	0	3,340	0.00%
2023/09/07	7	133.57	6	133.50	135.00	1	3,326	0.03%
2023/09/06	2	130.75	3	131.33	133.00	-1	3,289	-0.03%
2023/09/05	3	132.33	7	133.22	134.00	-4	3,287	-0.12%
2023/09/04	3	127.50	5	127.00	128.50	-2	3,087	-0.07%
2023/09/01	0	0.00	6.3	121.00	120.50	-6.3	2,924	-0.22%
2023/08/30	1	117.50	1	118.49	119.00	0	2,917	0.00%
2023/08/29	0	0.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/28	0	0.00	2	112.50	113.00	-2	2,890	-0.07%
2023/08/25	1	113.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	118.00	2	118.00	116.00	-1	2,926	-0.03%
2023/08/21	0	0.00	2	114.00	113.50	-2	3,011	-0.07%
2023/08/18	1.4	114.29	2.1	114.72	113.50	-0.7	3,110	-0.02%
2023/08/17	0	0.00	4	116.38	116.50	-4	3,087	-0.13%
2023/08/16	1	116.50	3	116.67	117.00	-2	3,077	-0.06%
2023/08/15	1	115.50	1	116.00	116.00	0	3,063	0.00%
2023/08/14	4	116.75	0	0.00	117.00	4	3,046	0.13%
2023/08/11	0	0.00	8.1	121.44	121.00	-8.1	2,996	-0.27%
2023/08/10	8	118.69	1	120.00	118.00	7	2,943	0.24%
2023/08/09	2.1	120.43	4	119.88	121.00	-1.9	2,884	-0.07%
2023/08/08	4	119.00	0	0.00	118.00	4	2,835	0.14%
2023/08/07	7	120.21	4	119.50	117.00	3	2,783	0.11%
2023/08/04	4	124.00	3.4	122.76	122.50	0.6	2,654	0.02%
2023/08/02	0.3	116.00	6	114.42	114.00	-5.7	2,391	-0.24%
2023/08/01	9	114.17	4	114.38	115.00	5	2,389	0.21%
2023/07/31	8	117.06	4	115.50	116.50	4	2,402	0.17%
2023/07/27	3	114.83	2	115.00	114.50	1	2,251	0.04%
2023/07/25	2.1	114.57	1	114.00	115.00	1.1	2,198	0.05%
2023/07/24	1	116.50	0	0.00	118.00	1	2,104	0.05%
2023/07/21	4.1	116.13	4	115.50	115.50	0.1	2,018	0.00%
2023/07/20	4	114.13	5	115.30	114.50	-1	1,972	-0.05%
2023/07/19	6.2	117.93	0	117.00	118.50	6.2	1,900	0.32%
2023/07/18	0	0.00	1	114.00	113.00	-1	1,770	-0.06%
2023/07/14	1	111.00	4	110.88	110.50	-3	1,729	-0.17%
2023/07/13	0	0.00	2	107.00	108.00	-2	1,679	-0.12%
2023/07/12	1	105.00	0	0.00	106.00	1	1,668	0.06%
2023/07/10	1	106.50	0	0.00	104.00	1	1,661	0.06%
2023/07/07	1	106.00	0	0.00	107.50	1	1,653	0.06%
2023/07/06	1	106.50	2	107.75	108.00	-1	1,647	-0.06%
2023/07/05	0	0.00	1	106.00	106.00	-1	1,627	-0.06%
2023/07/04	2	105.25	2	104.75	106.00	0	1,615	0.00%
2023/07/03	0	0.00	2	102.00	101.50	-2	1,586	-0.13%
2023/06/29	2	100.25	0	0.00	101.00	2	1,602	0.12%
2023/06/28	0	0.00	1	101.00	101.00	-1	1,604	-0.06%
2023/06/27	4	99.93	0	0.00	99.40	4	1,608	0.25%
2023/06/21	1	101.50	0.2	102.50	101.50	0.8	1,592	0.05%
2023/06/20	1	102.00	2	102.50	102.00	-1	1,584	-0.06%
2023/06/19	1	103.00	0	0.00	102.50	1	1,586	0.06%
2023/06/15	1	105.00	0	0.00	105.50	1	1,539	0.06%
2023/06/14	0	0.00	3	108.00	105.00	-3	1,536	-0.20%
2023/06/13	0	0.00	2	106.25	107.00	-2	1,527	-0.13%
2023/06/09	4	105.00	0	0.00	104.00	4	1,475	0.27%
2023/06/08	0	0.00	8	104.56	105.00	-8	1,422	-0.56%
2023/06/06	0	0.00	1	104.00	102.00	-1	1,424	-0.07%
2023/06/02	3	103.50	2	104.75	104.50	1	1,409	0.07%
2023/06/01	0	0.00	3	101.67	103.50	-3	1,402	-0.21%
2023/05/31	0	0.00	2	103.00	102.00	-2	1,405	-0.14%
2023/05/30	1	101.50	0.1	102.50	102.00	0.9	1,374	0.06%
2023/05/29	2	103.75	7	104.00	104.00	-5	1,378	-0.36%
2023/05/26	7	103.93	6	102.50	102.50	1	1,370	0.07%
2023/05/25	2	104.50	1	105.00	104.00	1	1,457	0.07%
2023/05/24	7	102.00	6	103.00	104.50	1	1,433	0.07%
2023/05/23	5	98.72	0	0.00	98.10	5	1,354	0.37%
2023/05/22	1	98.50	0	0.00	98.60	1	1,369	0.07%
2023/05/19	1	98.20	0	0.00	98.50	1	1,383	0.07%
2023/05/18	1	98.60	1	99.30	98.60	0	1,399	0.00%
2023/05/16	0	0.00	1.1	97.79	97.10	-1.1	1,409	-0.08%
2023/05/12	0	0.00	1	95.70	95.90	-1	1,418	-0.07%
2023/05/11	0	0.00	1	92.90	92.70	-1	1,412	-0.07%
2023/05/09	2	92.00	0	0.00	93.00	2	1,457	0.14%
2023/05/08	2	94.55	0	0.00	93.20	2	1,485	0.13%
2023/05/05	1	95.90	1	99.00	95.80	0	1,514	0.00%
2023/05/03	1	94.00	0	0.00	94.00	1	1,624	0.06%
2023/05/02	1	94.20	1	95.10	95.10	0	1,661	0.00%
2023/04/25	2.2	91.90	1	91.60	91.10	1.2	1,681	0.07%
2023/04/20	1	98.90	0	0.00	98.50	1	1,693	0.06%
2023/04/19	1	100.00	0	0.00	100.00	1	1,743	0.06%
2023/04/18	3	102.83	2	101.50	101.50	1	1,856	0.05%
2023/04/17	0	0.00	1	103.50	102.50	-1	1,862	-0.05%
2023/04/13	2	101.25	0	0.00	100.50	2	1,851	0.11%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	103.50	7	102.50	104.00	-7	1,863	-0.38%
2023/04/10	0	0.00	1	102.50	101.50	-1	1,862	-0.05%
2023/04/07	1	101.00	1	99.10	101.00	0	1,865	0.00%
2023/04/06	5	98.74	0	0.00	98.50	5	1,855	0.27%
2023/03/31	0	0.00	0	99.80	99.80	0	1,847	0.00%
2023/03/30	4	99.93	0.2	100.00	99.60	3.8	1,842	0.21%
2023/03/29	0	102.00	0	0.00	102.50	0	1,840	0.00%
2023/03/28	3.1	102.52	1	103.00	102.00	2.1	1,851	0.11%
2023/03/24	0.5	104.50	3	104.67	104.50	-2.5	1,887	-0.13%
2023/03/23	0	0.00	1	104.00	104.50	-1	1,905	-0.05%
2023/03/20	0	0.00	2	102.00	102.50	-2	1,916	-0.10%
2023/03/16	2	99.70	21	100.45	99.70	-19	1,920	-0.99%
2023/03/15	0	101.50	0	0.00	101.50	0	1,925	0.00%
2023/03/14	15	102.67	0	0.00	101.00	15	1,943	0.77%
2023/03/13	2	101.75	0	0.00	102.50	2	1,942	0.10%
2023/03/10	3	104.17	2	105.25	104.00	1	1,933	0.05%
2023/03/09	1.1	105.59	0	0.00	107.00	1.1	1,959	0.06%
2023/03/08	2	103.50	0	0.00	103.50	2	1,952	0.10%
2023/03/07	0	0.00	2	104.00	104.50	-2	1,941	-0.10%
2023/03/06	3	104.33	1	105.00	104.50	2	1,944	0.10%
2023/03/03	7	104.86	0	0.00	104.00	7	1,942	0.36%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	103.50	2	105.50	106.50	-1	1,948	-0.05%
2023/02/24	9	108.89	7	108.79	108.50	2	1,929	0.10%
2023/02/23	7	111.50	10	112.20	111.00	-3	1,910	-0.16%
2023/02/22	0	0.00	1	107.00	107.00	-1	1,815	-0.06%
2023/02/21	2	107.25	4	107.75	108.00	-2	1,837	-0.11%
2023/02/20	0	0.00	2	106.00	106.00	-2	1,863	-0.11%
2023/02/16	2	103.50	2.1	104.46	104.50	-0.1	1,909	0.00%
2023/02/15	3	103.50	3	102.50	102.50	0	1,927	0.00%
2023/02/14	10	103.50	3	103.33	103.50	7	1,939	0.36%
2023/02/13	0	0.00	1	105.50	104.50	-1	1,960	-0.05%
2023/02/10	1.3	105.12	5	106.00	106.00	-3.7	2,005	-0.18%
2023/02/08	2	105.25	0	0.00	105.50	2	2,341	0.09%
2023/02/07	2	104.00	2	105.00	105.00	0	2,324	0.00%
2023/02/06	1	104.00	6	104.00	103.50	-5	2,324	-0.22%
2023/02/03	4	108.13	1	107.50	107.50	3	2,294	0.13%
2023/02/02	1	107.00	12.1	107.67	108.00	-11.1	2,249	-0.49%
2023/02/01	0.1	100.00	1	100.00	102.00	-0.9	2,157	-0.04%
2023/01/17	2	90.60	5	91.00	91.00	-3	2,127	-0.14%
2023/01/13	3	93.00	0	0.00	90.70	3	2,183	0.14%
2023/01/12	4	94.48	4	92.80	92.80	0	2,189	0.00%
2023/01/11	1	94.70	0	0.00	94.70	1	2,210	0.05%
2023/01/09	1	95.30	1	94.00	96.00	0	2,207	0.00%
2023/01/06	3	93.90	9	93.98	94.40	-6	2,163	-0.28%
2023/01/05	0	0.00	2	89.00	89.20	-2	2,058	-0.10%
2023/01/04	2	87.10	1	87.00	86.80	1	2,072	0.05%
2023/01/03	0	0.00	1	86.90	87.00	-1	2,107	-0.05%
2022/12/30	0	0.00	1	86.30	86.00	-1	2,145	-0.05%
2022/12/29	5	83.50	5	85.28	85.50	0	2,156	0.00%
2022/12/27	1.1	85.71	1	86.80	86.10	0.1	2,168	0.00%
2022/12/20	2	86.10	0	0.00	85.90	2	2,250	0.09%
2022/12/19	0	0.00	2	91.30	90.40	-2	2,279	-0.09%
2022/12/16	1.1	89.49	9	89.88	90.30	-8	2,305	-0.34%
2022/12/15	0	0.00	2	91.75	91.00	-2	2,360	-0.08%
2022/12/13	0	0.00	2	89.45	89.70	-2	2,515	-0.08%
2022/12/12	0	88.50	0	0.00	88.10	0	2,600	0.00%
2022/12/09	4	87.98	4	89.10	89.10	0	2,719	0.00%
2022/12/08	2	87.00	6	86.67	88.00	-4	2,745	-0.15%
2022/12/07	1	87.30	0	0.00	87.60	1	2,772	0.04%
2022/12/06	5	90.24	0.3	90.70	89.10	4.7	2,765	0.17%
2022/12/05	1	91.60	0	0.00	92.10	1	2,763	0.04%
2022/12/01	15	92.68	20	92.52	92.70	-5	2,786	-0.18%
2022/11/25	2	88.55	0	0.00	88.60	2	2,848	0.07%
2022/11/24	0	0.00	1.3	89.31	89.70	-1.3	2,844	-0.05%
2022/11/23	14	87.19	12	87.50	87.60	2	2,841	0.07%
2022/11/22	3	86.40	4	87.03	87.00	-1	2,870	-0.03%
2022/11/21	7	86.66	1	86.40	86.40	6	2,864	0.21%
2022/11/18	1	88.40	1	90.20	88.60	0	2,849	0.00%
2022/11/17	1	88.80	11	88.87	89.40	-10	2,836	-0.35%
2022/11/15	2	87.40	2	87.90	89.00	0	2,776	0.00%
2022/11/14	1	86.30	0	0.00	87.80	1	2,743	0.04%
2022/11/09	0	0.00	0.1	85.80	86.50	-0.1	2,654	0.00%
2022/11/08	15	85.10	17	86.02	84.60	-2	2,621	-0.08%
2022/11/07	19	83.17	29	82.32	86.10	-10	2,577	-0.39%
2022/11/04	26.3	77.37	20	77.28	79.50	6.3	2,435	0.26%
2022/11/03	1	82.80	0	0.00	83.00	1	2,235	0.04%
2022/11/02	4	82.20	3	82.73	82.90	1	2,236	0.04%
2022/11/01	2	81.40	0	0.00	81.30	2	2,225	0.09%
2022/10/31	0	0.00	2	81.40	81.20	-2	2,277	-0.09%
2022/10/28	1	81.00	0	0.00	79.70	1	2,302	0.04%
2022/10/27	9	81.26	2	81.50	81.70	7	2,332	0.30%
2022/10/26	4.1	79.80	1	79.40	79.30	3.1	2,303	0.13%
2022/10/25	2	79.90	7	80.57	80.10	-5	2,294	-0.22%
2022/10/24	5	80.96	2	82.40	80.10	3	2,282	0.13%
2022/10/21	7	81.13	3	82.57	80.90	4	2,253	0.18%
2022/10/20	3	81.47	2	82.40	81.90	1	2,242	0.04%
2022/10/19	4	82.05	1	83.40	82.30	3	2,241	0.13%
2022/10/18	4	82.63	0	0.00	82.60	4	2,214	0.18%
2022/10/17	4	80.13	4	81.58	81.90	0	2,222	0.00%
2022/10/14	1	78.40	3	79.50	81.10	-2	2,228	-0.09%
2022/10/13	8	77.85	5.1	76.37	76.40	3	2,228	0.13%
2022/10/12	4.5	77.82	4	77.50	77.30	0.5	2,222	0.02%
2022/10/11	4	80.85	1	81.80	79.60	3	2,226	0.13%
2022/10/07	2	85.10	3	85.27	84.20	-1	2,203	-0.05%
2022/10/06	2	84.40	1	85.40	85.10	1	2,174	0.05%
2022/10/05	5.1	85.87	1	85.90	83.40	4.1	2,165	0.19%
2022/10/04	3	85.27	0	0.00	84.70	3	2,163	0.14%
2022/09/29	0	0.00	11	83.80	84.10	-11	2,198	-0.50%
2022/09/23	1	87.70	0	0.00	86.80	1	2,247	0.04%
2022/09/22	13	86.91	12	87.10	86.90	1	2,209	0.05%
2022/09/21	24.1	87.79	14	87.90	87.10	10.1	2,133	0.47%
2022/09/20	2	87.76	3	89.07	88.30	-1	2,043	-0.05%
2022/09/19	6	88.83	16	89.03	88.60	-10	1,961	-0.51%
2022/09/16	1	87.21	0	0.00	87.50	1	1,872	0.05%
2022/09/14	1	88.00	1	89.00	88.90	0	1,752	0.00%
2022/09/13	2	90.60	1	92.40	90.50	1	1,732	0.06%
2022/09/12	1	91.00	0	0.00	91.80	1	1,738	0.06%
2022/09/08	2	89.45	0	0.00	90.50	2	1,742	0.11%
2022/09/07	0	0.00	4	88.80	88.80	-4	1,728	-0.23%
2022/09/02	3	94.73	1	94.30	94.00	2	1,650	0.12%
2022/09/01	1	96.50	4	97.35	97.20	-3	1,611	-0.19%
2022/08/31	2	96.80	0	0.00	97.10	2	1,597	0.13%
2022/08/30	2	97.45	0	0.00	97.00	2	1,590	0.13%
2022/08/29	1	97.00	0	0.00	98.00	1	1,572	0.06%
2022/08/26	1	100.50	0	0.00	100.00	1	1,540	0.06%
2022/08/25	0	0.00	1	101.00	99.90	-1	1,537	-0.07%
2022/08/24	1	99.20	0	0.00	99.10	1	1,535	0.07%
2022/08/23	2	98.80	1	99.60	99.70	1	1,535	0.07%
2022/08/22	1	100.50	0	0.00	100.50	1	1,523	0.07%
2022/08/19	0	0.00	1	104.00	104.00	-1	1,511	-0.07%
2022/08/17	0	0.00	1	104.00	103.00	-1	1,501	-0.07%
2022/08/16	0	0.00	1	103.50	103.50	-1	1,490	-0.07%
2022/08/15	3	104.00	1	104.50	104.50	2	1,483	0.13%
2022/08/12	1	103.00	1	102.00	103.00	0	1,473	0.00%
2022/08/11	3	99.37	2	99.80	99.20	1	1,460	0.07%
2022/08/10	5	98.46	2	98.00	97.80	3	1,452	0.21%
2022/08/08	0	0.00	2	100.50	101.00	-2	1,430	-0.14%
2022/08/05	1.2	98.75	0	0.00	101.50	1.2	1,426	0.08%
2022/08/03	1	102.50	0	0.00	102.50	1	1,346	0.07%
2022/07/29	0	0.00	1	109.00	108.50	-1	1,393	-0.07%
2022/07/28	1	108.00	2	108.50	107.50	-1	1,399	-0.07%
2022/07/27	0.5	109.50	0	0.00	109.00	0.5	1,395	0.04%
2022/07/26	0	110.00	1	109.50	110.00	-1	1,389	-0.07%
2022/07/25	1	111.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	4	110.50	2	113.00	110.00	2	1,382	0.14%
2022/07/21	1	112.50	4	114.00	114.00	-3	1,374	-0.22%
2022/07/20	1	112.00	0	0.00	110.50	1	1,380	0.07%
2022/07/19	1	107.00	0	0.00	109.00	1	1,388	0.07%
2022/07/18	0	0.00	2	106.00	106.50	-2	1,403	-0.14%
2022/07/12	0	0.00	11	104.00	104.00	-11	1,430	-0.77%
2022/07/11	4	104.50	0	0.00	105.50	4	1,420	0.28%
2022/07/08	0	0.00	0.1	108.50	107.00	-0.1	1,411	-0.01%
2022/07/07	2.1	103.52	1	105.50	106.50	1.1	1,396	0.08%
2022/07/06	0	0.00	9	121.44	120.00	-9	1,358	-0.66%
2022/07/05	5	126.71	0	0.00	124.50	5	1,307	0.38%
2022/07/04	1	135.00	3	134.67	131.00	-2	1,267	-0.16%
2022/07/01	3	134.00	3	138.00	134.00	0	1,252	0.00%
2022/06/24	0.1	137.00	0	0.00	139.50	0.1	1,256	0.01%
2022/06/23	0	0.00	2	134.75	136.00	-2	1,255	-0.16%
2022/06/22	1	134.00	0	0.00	135.00	1	1,242	0.08%
2022/06/20	0	0.00	0.1	138.00	136.50	-0.1	1,213	-0.01%
2022/06/17	0	0.00	0.1	140.00	142.00	-0.1	1,193	-0.01%
2022/06/16	1	141.50	0	0.00	141.00	1	1,179	0.08%
2022/06/14	0	0.00	0.2	143.00	143.50	-0.2	1,182	-0.02%
2022/06/08	0.1	149.00	1	148.50	149.00	-0.9	1,252	-0.07%
2022/06/07	1	146.50	0	0.00	147.00	1	1,292	0.08%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/05/31	1	147.50	1	148.00	149.00	0	1,446	0.00%
2022/05/30	0.2	147.50	1	147.50	147.50	-0.8	1,462	-0.05%
2022/05/23	1	145.50	1	145.00	144.50	0	1,835	0.00%
2022/05/19	2	146.75	1	146.50	147.00	1	1,911	0.05%
2022/05/18	0	0.00	1	145.50	145.50	-1	1,912	-0.05%
2022/05/13	0	0.00	1	140.50	140.00	-1	1,972	-0.05%
2022/05/11	0	0.00	0.1	139.50	140.00	-0.1	1,984	-0.01%
2022/05/10	0	0.00	12.1	137.46	141.00	-12.1	2,006	-0.60%
2022/05/09	0	0.00	1	143.00	142.00	-1	2,036	-0.05%
2022/05/06	2.3	146.85	0	0.00	146.50	2.3	2,058	0.11%
2022/05/05	0	0.00	0.5	155.00	153.50	-0.5	2,070	-0.02%
2022/04/29	0.1	151.50	0	0.00	151.00	0.1	2,063	0.00%
2022/04/27	1	146.00	0	0.00	149.50	1	2,070	0.05%
2022/04/25	2	153.25	0	0.00	150.50	2	2,041	0.10%
2022/04/22	0.1	157.50	0	0.00	156.50	0.1	2,009	0.00%
2022/04/21	0.1	160.00	1.1	158.77	156.50	-1	1,998	-0.05%
2022/04/20	2	156.50	0	0.00	156.50	2	1,976	0.10%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/14	0.1	162.50	0	162.00	161.50	0.1	1,992	0.01%
2022/04/13	1	162.50	0	0.00	162.50	1	2,013	0.05%
2022/04/11	11	160.09	0	0.00	161.00	11	2,130	0.52%
2022/04/08	2.1	165.71	0	0.00	166.00	2.1	2,120	0.10%
2022/04/07	2	167.00	1	166.50	166.50	1	2,117	0.05%
2022/04/06	1	167.50	1	168.50	168.50	0	2,112	0.00%
2022/04/01	0.2	169.50	0	0.00	170.50	0.2	2,117	0.01%
2022/03/31	0	171.00	0	0.00	172.00	0	2,114	0.00%
2022/03/30	3	171.33	1	173.50	171.00	2	2,120	0.09%
2022/03/29	1	171.50	0.4	171.50	171.00	0.6	2,148	0.03%
2022/03/28	6	169.83	0	0.00	172.00	6	2,165	0.28%
2022/03/25	3	171.00	3	171.17	170.50	0	2,242	0.00%
2022/03/24	0.2	170.00	11	170.95	171.00	-10.8	2,263	-0.48%
2022/03/23	1	170.50	0.1	169.50	170.50	0.9	2,310	0.04%
2022/03/22	5	169.00	1	169.00	169.50	4	2,384	0.17%
2022/03/21	2	170.00	0	0.00	170.00	2	2,411	0.08%
2022/03/17	1	169.00	0	0.00	169.00	1	2,438	0.04%
2022/03/16	1	166.00	1	166.50	166.50	0	2,430	0.00%
2022/03/15	0	0.00	1	164.50	166.00	-1	2,414	-0.04%
2022/03/14	6	165.00	0	0.00	167.50	6	2,412	0.25%
2022/03/11	3	165.67	1	164.50	165.00	2	2,421	0.08%
2022/03/10	1	161.50	4	164.25	166.00	-3	2,418	-0.12%
2022/03/09	4.1	157.63	1	158.50	159.00	3.1	2,390	0.13%
2022/03/08	3	159.02	1	159.00	157.00	2	2,371	0.08%
2022/03/07	1.1	163.06	1	163.50	165.00	0.1	2,311	0.00%
2022/03/04	2	167.50	1	167.50	167.00	1	2,300	0.04%
2022/03/03	4	169.75	1	171.00	169.50	3	2,305	0.13%
2022/03/02	0	0.00	3	168.67	169.00	-3	2,305	-0.13%
2022/03/01	9	165.50	1	165.50	167.00	8	2,333	0.34%
2022/02/25	5.1	165.90	0.2	165.50	164.00	4.9	2,345	0.21%
2022/02/24	6	166.50	1	165.00	164.50	5	2,325	0.22%
2022/02/23	13	174.58	4	173.00	172.50	9	2,227	0.41%
2022/02/22	1	175.00	0.4	174.50	175.50	0.6	2,079	0.03%
2022/02/21	0	0.00	2	177.25	178.00	-2	2,072	-0.10%
2022/02/17	1.3	174.38	5	174.50	173.50	-3.7	2,105	-0.18%
2022/02/16	0	0.00	1	173.50	174.00	-1	2,181	-0.05%
2022/02/14	0	0.00	0.1	169.50	170.50	-0.1	2,179	0.00%
2022/02/11	0	0.00	0.1	171.50	171.00	-0.1	2,181	-0.01%
2022/02/10	1	171.50	0	0.00	172.00	1	2,198	0.05%
2022/02/09	0	0.00	6	176.00	175.50	-6	2,197	-0.27%
2022/02/08	1	171.00	2.1	170.98	171.00	-1.1	2,201	-0.05%
2022/02/07	1	167.50	7	167.14	168.50	-6	2,226	-0.27%
2022/01/26	0.2	161.00	0	0.00	161.50	0.2	2,200	0.01%
2022/01/25	0.1	159.50	0	0.00	160.50	0.1	2,297	0.00%
2022/01/24	0.1	161.00	0	0.00	162.00	0.1	2,342	0.00%
2022/01/19	0	0.00	3	162.67	163.00	-3	2,514	-0.12%
2022/01/18	1	161.50	0	0.00	161.50	1	2,585	0.04%
2022/01/17	0	161.25	1	160.00	162.00	-1	2,790	-0.04%
2022/01/14	2	157.00	0	0.00	158.00	2	2,946	0.07%
2022/01/13	2	159.53	1	159.00	158.50	1	2,971	0.04%
2022/01/12	4	161.50	0	0.00	161.00	4	2,989	0.13%
2022/01/11	0	163.50	0	0.00	164.00	0	2,985	0.00%
2022/01/10	0.1	164.50	0.2	165.00	165.50	-0.1	2,976	0.00%
2022/01/07	2	163.00	1	163.00	163.50	1	2,986	0.03%
2022/01/06	5.1	168.29	4	167.25	168.00	1.1	2,974	0.04%
2022/01/05	0	0.00	3	172.50	170.00	-3	2,974	-0.10%
2022/01/04	1	166.50	2	169.00	168.50	-1	2,924	-0.03%
2022/01/03	2	167.01	2	167.00	167.50	0	2,957	0.00%
2021/12/30	0	0.00	1	169.50	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	1	167.50	168.00	-1	2,975	-0.03%
2021/12/28	6.8	167.13	0	0.00	165.50	6.8	2,997	0.23%
2021/12/27	0.1	168.00	0	0.00	168.00	0.1	3,017	0.00%
2021/12/24	2	168.00	0	0.00	169.00	2	3,039	0.07%
2021/12/23	1	171.00	1	169.50	169.00	0	3,069	0.00%
2021/12/22	1.1	167.50	0.1	170.00	167.50	1	3,067	0.03%
2021/12/21	2	169.75	13.3	169.74	168.00	-11.3	3,060	-0.37%
2021/12/20	0	0.00	8	168.50	165.50	-8	2,988	-0.27%
2021/12/17	0	0.00	20	166.00	166.00	-20	2,994	-0.67%
2021/12/16	14	166.93	19	167.79	167.50	-5	2,962	-0.17%
2021/12/15	13	158.50	1	156.50	158.50	12	2,913	0.41%
2021/12/14	2	155.00	0	0.00	154.50	2	2,897	0.07%
2021/12/13	0	0.00	1	159.00	159.00	-1	2,864	-0.03%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/09	8.3	159.52	0	0.00	160.00	8.3	2,879	0.29%
2021/12/08	3	159.00	0	0.00	160.50	3	2,893	0.10%
2021/12/07	11	159.55	1	160.00	158.50	10	2,884	0.35%
2021/12/06	3	160.67	1	161.00	160.50	2	2,867	0.07%
2021/12/03	8	161.63	0	0.00	162.00	8	2,910	0.27%
2021/11/30	2	165.00	0	0.00	162.00	2	2,906	0.07%
2021/11/26	9	168.00	1	165.50	165.50	8	2,951	0.27%
2021/11/25	3	168.83	3	170.33	168.50	0	2,932	0.00%
2021/11/24	3	166.00	0	0.00	166.00	3	2,906	0.10%
2021/11/23	2	168.00	1	168.50	168.00	1	2,918	0.03%
2021/11/22	2	170.00	1	170.50	170.00	1	2,923	0.03%
2021/11/19	2	171.25	3	171.33	168.50	-1	2,934	-0.03%
2021/11/18	1	169.00	0	0.00	168.50	1	2,901	0.03%
2021/11/17	0.1	169.50	0	0.00	168.50	0.1	2,907	0.00%
2021/11/16	2	168.50	0	0.00	168.00	2	2,929	0.07%
2021/11/15	0	0.00	1	171.50	170.00	-1	2,923	-0.03%
2021/11/12	0	0.00	2	164.00	163.00	-2	2,893	-0.07%
2021/11/11	0	0.00	1	164.00	163.50	-1	2,924	-0.03%
2021/11/10	3	161.00	10	162.00	163.00	-7	2,957	-0.24%
2021/11/09	1	161.50	0	0.00	161.50	1	2,982	0.03%
2021/11/05	10	158.70	2	159.75	162.00	8	3,023	0.26%
2021/11/04	2	168.50	1	164.00	163.00	1	2,965	0.03%
2021/11/03	3	167.83	1	169.50	167.50	2	2,977	0.07%
2021/11/02	4.1	172.09	1.2	173.41	167.50	2.9	3,017	0.10%
2021/11/01	2	169.25	3	169.84	170.00	-1	3,036	-0.03%
2021/10/29	3	167.83	0.1	168.50	167.00	2.9	3,185	0.09%
2021/10/28	10	168.50	1	170.50	168.00	9	3,310	0.27%
2021/10/27	1	169.50	1.1	166.09	170.00	-0.1	3,318	0.00%
2021/10/26	4	164.25	2.1	163.88	164.50	1.9	3,263	0.06%
2021/10/25	21	169.52	23	164.48	164.50	-2	3,236	-0.06%
2021/10/22	0	0.00	6	161.08	166.00	-6	3,055	-0.20%
2021/10/21	2	153.75	0	0.00	151.00	2	2,955	0.07%
2021/10/20	0	0.00	2	155.50	156.50	-2	2,962	-0.07%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/18	1	149.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	1	150.00	0	0.00	149.50	1	3,113	0.03%
2021/10/14	1	147.50	1	149.00	146.50	0	3,139	0.00%
2021/10/12	2	154.25	1	152.50	152.50	1	3,156	0.03%
2021/10/08	1	157.00	4	157.25	157.00	-3	3,138	-0.10%
2021/10/07	0	0.00	1	151.00	153.50	-1	3,115	-0.03%
2021/10/06	1	147.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	1	148.50	2	145.75	148.00	-1	3,173	-0.03%
2021/10/04	0	0.00	1	145.00	145.00	-1	3,155	-0.03%
2021/10/01	0	0.00	5.1	147.00	146.50	-5.1	3,143	-0.16%
2021/09/30	2	146.00	1.4	146.79	146.50	0.6	3,143	0.02%
2021/09/29	1	147.50	1	149.50	148.50	0	3,133	0.00%
2021/09/28	2	151.75	2	153.50	152.00	0	3,145	0.00%
2021/09/27	2	151.75	0	0.00	152.00	2	3,152	0.06%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/22	2	154.00	0	0.00	152.50	2	3,217	0.06%
2021/09/17	0	0.00	1	157.00	158.00	-1	3,216	-0.03%
2021/09/16	1	155.00	0	0.00	156.00	1	3,261	0.03%
2021/09/15	1	156.00	1	158.50	156.50	0	3,318	0.00%
2021/09/13	0	0.00	1	159.00	157.00	-1	3,517	-0.03%
2021/09/10	0	0.00	1	155.50	154.50	-1	3,537	-0.03%
2021/09/09	0	0.00	1	153.50	154.00	-1	3,563	-0.03%
2021/09/08	3.2	152.63	0	0.00	151.00	3.2	3,574	0.09%
2021/09/07	0	0.00	1	157.50	157.00	-1	3,553	-0.03%
2021/09/03	0.1	160.50	3.2	160.34	159.50	-3.1	3,554	-0.09%
2021/09/02	2	161.75	0	0.00	161.00	2	3,588	0.06%
2021/09/01	1	160.50	6	158.83	160.50	-5	3,565	-0.14%
2021/08/31	1	156.00	1	158.00	157.50	0	3,554	0.00%
2021/08/30	0	0.00	2	157.50	156.50	-2	3,579	-0.06%
2021/08/27	6	155.42	24	155.94	154.50	-18	3,589	-0.50%
2021/08/25	2	160.25	2	160.50	161.50	0	3,571	0.00%
2021/08/24	0	0.00	0.4	158.50	157.00	-0.4	3,581	-0.01%
2021/08/23	6	158.67	7	157.00	159.00	-1	3,586	-0.03%
2021/08/20	1	153.00	1	153.50	153.50	0	3,605	0.00%
2021/08/19	1.2	153.33	1	153.00	152.50	0.2	3,567	0.01%
2021/08/18	0	0.00	1	151.50	158.00	-1	3,576	-0.03%
2021/08/17	21	158.10	1	155.50	154.50	20	3,569	0.56%
2021/08/13	2	162.50	3	161.50	161.50	-1	3,531	-0.03%
2021/08/12	4.3	164.76	2	163.00	162.50	2.3	3,558	0.06%
2021/08/11	0.1	168.50	1	166.50	166.00	-0.9	3,567	-0.03%
2021/08/09	3.1	170.56	0	0.00	170.00	3.1	3,625	0.09%
2021/08/06	1.1	168.59	1	168.00	167.00	0.1	3,637	0.00%
2021/08/05	10	169.60	10	167.55	169.50	0	3,699	0.00%
2021/08/04	13.4	173.24	6	171.75	171.50	7.4	3,700	0.20%
2021/08/03	12	181.58	4	184.00	180.50	8	3,581	0.22%
2021/08/02	2.3	178.81	0	0.00	179.50	2.3	3,446	0.07%
2021/07/30	0	181.00	1	180.00	181.00	-1	3,421	-0.03%
2021/07/29	2.1	180.55	0	0.00	180.50	2.1	3,457	0.06%
2021/07/28	0.1	180.00	0	0.00	184.50	0.1	3,474	0.00%
2021/07/27	4	188.00	5.1	193.02	185.50	-1.1	3,544	-0.03%
2021/07/26	1	191.00	4.9	189.80	189.50	-3.9	3,610	-0.11%
2021/07/22	1.4	187.89	0	0.00	185.00	1.4	3,699	0.04%
2021/07/21	2	194.75	1	197.00	193.00	1	3,685	0.03%
2021/07/20	19.5	196.76	0	0.00	195.50	19.5	3,787	0.51%
2021/07/19	4.1	197.68	2	199.50	199.00	2.1	3,798	0.06%
2021/07/16	3	199.33	1	198.50	199.00	2	3,841	0.05%
2021/07/15	5	197.70	0	0.00	197.50	5	3,861	0.13%
2021/07/14	3	199.00	0	0.00	198.50	3	3,929	0.08%
2021/07/13	4.1	202.53	0	0.00	201.00	4.1	3,955	0.10%
2021/07/12	1	202.50	4	200.38	204.00	-3	4,021	-0.07%
2021/07/08	0.3	197.50	1	197.50	197.50	-0.7	4,129	-0.02%
2021/07/07	1	195.50	1	197.50	195.50	0	4,297	0.00%
2021/07/05	7	198.07	6.1	195.77	198.00	1	4,373	0.02%
2021/07/02	7.1	189.51	0	0.00	192.50	7.1	4,361	0.16%
2021/07/01	2	191.00	0	0.00	190.00	2	4,420	0.05%
2021/06/30	0	0.00	6	194.00	194.50	-6	4,441	-0.14%
2021/06/29	5.5	191.39	0	0.00	190.00	5.5	4,452	0.12%
2021/06/28	5	193.00	2	192.50	194.00	3	4,480	0.07%
2021/06/25	2.2	192.18	0	0.00	191.50	2.2	4,613	0.05%
2021/06/24	4.1	191.43	0	0.00	191.00	4.1	4,662	0.09%
2021/06/23	1.2	194.75	3	194.00	194.50	-1.8	4,871	-0.04%
2021/06/22	6.5	198.74	1.2	197.58	198.00	5.3	4,794	0.11%
2021/06/21	1.2	211.46	1	206.50	206.50	0.2	4,704	0.00%
2021/06/18	0	0.00	1	213.50	214.00	-1	4,698	-0.02%
2021/06/17	1	211.50	0	0.00	212.00	1	4,721	0.02%
2021/06/16	0.1	209.50	0	0.00	209.50	0.1	4,752	0.00%
2021/06/11	0	0.00	0.1	210.00	211.00	-0.1	4,828	0.00%
2021/06/10	3	210.67	1	213.00	209.50	2	4,846	0.04%
2021/06/08	1	207.50	9	210.72	211.00	-8	4,908	-0.16%
2021/06/07	0	0.00	1	207.00	208.50	-1	4,929	-0.02%
2021/06/04	0.1	204.50	1.2	203.17	203.00	-1.1	4,928	-0.02%
2021/06/03	1	205.00	1.1	206.89	208.50	-0.1	4,963	0.00%
2021/06/02	1.1	206.50	2.1	206.94	205.50	-1	4,986	-0.02%
2021/06/01	1	209.50	1.2	212.50	209.00	-0.2	5,007	0.00%
2021/05/31	1.1	210.91	18	212.00	211.00	-16.9	5,014	-0.34%
2021/05/28	3.1	211.81	2	212.00	209.50	1.1	5,044	0.02%
2021/05/27	1	209.00	3	209.00	209.50	-2	5,053	-0.04%
2021/05/26	6	206.17	6	207.42	207.50	0	5,155	0.00%
2021/05/25	2	208.00	9	209.28	205.50	-7	5,423	-0.13%
2021/05/24	0	0.00	1	205.00	205.00	-1	6,039	-0.02%
2021/05/20	1	203.00	0	0.00	202.50	1	6,169	0.02%
2021/05/19	5	195.00	8.1	199.39	201.00	-3.1	6,144	-0.05%
2021/05/18	1	190.00	2	196.25	197.00	-1	6,218	-0.02%
2021/05/17	3	188.50	11.4	188.96	188.00	-8.4	6,211	-0.14%
2021/05/14	3	192.33	4	196.88	193.00	-1	6,183	-0.02%
2021/05/13	3	183.33	8.1	192.10	195.00	-5.1	6,110	-0.08%
2021/05/12	3.4	186.94	2	185.50	186.00	1.4	6,006	0.02%
2021/05/11	3.5	189.93	4	189.50	186.50	-0.6	5,934	-0.01%
2021/05/10	4	198.50	1	197.50	196.50	3	5,901	0.05%
2021/05/07	1	201.50	0	0.00	202.00	1	5,936	0.02%
2021/05/06	1	200.00	1	202.00	202.50	0	5,944	0.00%
2021/05/05	4	202.50	1	199.00	199.00	3	5,986	0.05%
2021/05/04	6.5	201.16	5	200.10	205.00	1.5	5,989	0.02%
2021/05/03	19.2	206.82	10	206.70	205.50	9.2	5,982	0.15%
2021/04/29	13	213.50	8	218.00	214.50	5	5,987	0.08%
2021/04/28	9	213.00	6	213.33	213.00	3	5,924	0.05%
2021/04/27	19	217.76	3.1	218.33	217.50	15.9	6,175	0.26%
2021/04/26	5.1	222.54	22	224.89	224.50	-16.9	6,249	-0.27%
2021/04/23	2	212.50	10	214.10	215.00	-8	6,209	-0.13%
2021/04/22	1	213.00	2	209.50	208.50	-1	6,319	-0.02%
2021/04/21	4	209.88	2	211.75	210.00	2	6,340	0.03%
2021/04/20	2	210.25	8.1	211.33	209.00	-6.1	6,542	-0.09%
2021/04/19	13	201.42	3	202.83	203.50	10	6,603	0.15%
2021/04/16	4	206.25	1	206.00	205.50	3	6,696	0.04%
2021/04/15	1	204.00	2.2	205.43	207.00	-1.2	6,977	-0.02%
2021/04/14	3.1	200.92	3	202.67	197.50	0.1	7,372	0.00%
2021/04/13	4	205.38	5.5	207.84	202.00	-1.5	7,621	-0.02%
2021/04/12	2	199.50	8.3	199.27	199.00	-6.3	7,551	-0.08%
2021/04/09	5.1	195.60	0	0.00	195.00	5.1	7,614	0.07%
2021/04/08	5	199.60	6	200.00	199.50	-1	7,644	-0.01%
2021/04/07	3	200.50	5	201.90	202.00	-2	7,642	-0.03%
2021/04/06	1	199.50	8.1	198.50	199.00	-7.1	7,581	-0.09%
2021/04/01	2	197.00	1.7	196.91	198.00	0.3	7,566	0.00%
2021/03/31	7.4	196.85	0.1	196.36	195.50	7.3	7,537	0.10%
2021/03/30	3.1	198.97	4.3	199.00	199.00	-1.2	7,470	-0.02%
2021/03/29	3	195.50	3	193.67	194.00	0	7,356	0.00%
2021/03/26	6	191.50	13	190.77	194.50	-7	7,306	-0.10%
2021/03/24	2	182.50	0	0.00	181.50	2	7,089	0.03%
2021/03/23	1	184.00	1	186.50	182.50	0	7,091	0.00%
2021/03/22	4.1	184.50	0	0.00	184.50	4.1	7,118	0.06%
2021/03/19	8	182.50	5	184.60	186.50	3	7,143	0.04%
2021/03/18	4	183.50	7	183.86	183.50	-3	7,358	-0.04%
2021/03/17	13.2	182.36	14	180.93	180.50	-0.8	7,464	-0.01%
2021/03/16	2	179.00	0	179.50	179.50	2	7,464	0.03%
2021/03/15	0	0.00	7	180.00	180.00	-7	7,523	-0.09%
2021/03/12	0	0.00	13	179.19	179.50	-13	7,524	-0.17%
2021/03/11	1.2	175.83	6	175.42	176.50	-4.8	7,565	-0.06%
2021/03/10	2	173.00	1	173.50	172.50	1	7,804	0.01%
2021/03/09	2.1	170.10	1	168.50	172.50	1.1	7,838	0.01%
2021/03/08	7	172.21	1	172.99	172.00	6	7,827	0.08%
2021/03/05	1	172.06	0	0.00	172.50	1	7,836	0.01%
2021/03/04	0.1	175.50	10	174.25	175.50	-9.9	7,888	-0.13%
2021/03/03	3.1	171.87	2.4	172.33	174.00	0.7	7,951	0.01%
2021/03/02	1	174.01	0	0.00	172.00	1	7,930	0.01%
2021/02/26	34.2	173.21	27.7	173.21	172.00	6.5	7,905	0.08%
2021/02/25	23.1	180.26	3	180.00	177.50	20.1	7,839	0.26%
2021/02/24	20.6	181.92	11.1	185.00	183.50	9.5	7,612	0.12%
2021/02/23	5	172.20	6	171.42	173.00	-1	6,957	-0.01%
2021/02/22	5.1	173.22	2	172.50	174.00	3.1	6,915	0.04%
2021/02/19	10	167.90	4	168.13	170.00	6	6,821	0.09%
2021/02/18	6	171.33	3	170.00	170.50	3	6,818	0.04%
2021/02/17	2	166.75	4	166.88	166.50	-2	6,722	-0.03%
2021/02/05	0	162.00	5	161.40	161.50	-5	6,719	-0.07%
2021/02/04	2.1	162.52	1	162.50	162.50	1.1	6,717	0.02%
2021/02/03	0	0.00	1	165.00	164.50	-1	6,787	-0.01%
2021/02/02	1	164.00	1	164.00	166.00	0	6,944	0.00%
2021/02/01	2	160.50	0	0.00	161.50	2	6,926	0.03%
2021/01/29	1.2	162.29	1.2	164.15	159.50	0	6,913	0.00%
2021/01/28	0.1	166.00	0	0.00	165.00	0.1	6,871	0.00%
2021/01/27	2.2	169.44	2	167.00	166.50	0.2	6,856	0.00%
2021/01/26	1	172.50	7	171.71	170.00	-6	6,783	-0.09%
2021/01/25	5.2	172.96	1.1	172.72	172.50	4.1	6,777	0.06%
2021/01/22	2	172.50	8	174.31	174.00	-6	6,707	-0.09%
2021/01/20	4.1	172.04	5.7	169.74	168.00	-1.6	6,627	-0.02%
2021/01/19	3	167.83	7	168.21	171.00	-4	6,403	-0.06%
2021/01/18	2	163.00	1	164.50	165.00	1	6,291	0.02%
2021/01/15	9	164.44	10	165.75	163.00	-1	6,222	-0.02%
2021/01/14	14	168.96	12	167.92	170.50	2	6,183	0.03%
2021/01/13	12.2	168.75	15	169.00	167.50	-2.9	6,211	-0.05%
2021/01/12	1.1	161.50	17	163.18	165.50	-16	6,010	-0.27%
2021/01/11	12.1	162.95	11	162.59	164.50	1.1	5,880	0.02%
2021/01/08	24	165.02	27.1	163.72	163.00	-3.1	5,783	-0.05%
2021/01/07	23	155.50	29.1	156.24	160.00	-6.1	5,462	-0.11%
2021/01/06	11	145.36	43.5	146.87	149.00	-32.5	5,026	-0.65%
2021/01/05	0	0.00	16	142.81	143.00	-16	4,737	-0.34%
2021/01/04	0	0.00	14	137.75	140.00	-14	4,737	-0.30%
2020/12/31	7	134.29	3	136.00	133.50	4	4,660	0.09%
2020/12/30	2.1	132.52	0	0.00	132.50	2.1	4,622	0.05%
2020/12/29	6	133.08	1	133.50	133.00	5	4,682	0.11%
2020/12/28	3	133.83	1	135.50	134.50	2	4,700	0.04%
2020/12/24	2	133.00	6	133.17	132.50	-4	4,773	-0.08%
2020/12/23	3	132.33	0	0.00	132.00	3	4,811	0.06%
2020/12/22	0.1	133.50	0	0.00	132.00	0.1	4,891	0.00%
2020/12/21	4	133.50	2	136.25	135.50	2	4,914	0.04%
2020/12/18	1	138.00	1	136.00	137.50	0	4,939	0.00%
2020/12/17	3	138.17	0	0.00	137.50	3	4,968	0.06%
2020/12/16	1	138.50	0	0.00	138.50	1	4,992	0.02%
2020/12/15	16	138.94	15	139.57	138.00	1	5,006	0.02%
2020/12/14	20.1	144.35	17	145.18	141.50	3.1	5,085	0.06%
2020/12/11	4	141.25	24	141.65	141.50	-20	5,328	-0.38%
2020/12/10	1	137.50	1	137.00	137.50	0	5,215	0.00%
2020/12/09	3	139.17	2.4	139.00	139.00	0.7	5,233	0.01%
2020/12/08	0	0.00	1	137.50	136.00	-1	5,238	-0.02%
2020/12/07	31	134.97	12	137.75	135.00	19	5,301	0.36%
2020/12/04	16	139.56	16	140.84	139.00	0	5,255	0.00%
2020/12/03	1	133.50	10	134.10	134.50	-9	5,080	-0.18%
2020/12/02	1	133.50	4	132.38	133.50	-3	5,242	-0.06%
2020/12/01	4	131.25	5	131.60	132.00	-1	5,375	-0.02%
2020/11/30	25	132.70	10	135.25	132.00	15	5,608	0.27%
2020/11/27	3	137.00	5	136.20	136.50	-2	5,906	-0.03%
2020/11/26	1	133.00	1	134.00	134.00	0	6,069	0.00%
2020/11/25	1	131.50	2	131.50	132.00	-1	6,112	-0.02%
2020/11/24	2	133.50	2	134.50	132.00	0	6,141	0.00%
2020/11/23	6	133.67	18	134.19	134.50	-12	6,159	-0.19%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	8	131.38	2	132.25	131.50	6	6,226	0.10%
2020/11/18	20	131.00	1	131.00	131.00	19	6,354	0.30%
2020/11/17	1	133.50	1	134.50	132.00	0	6,406	0.00%
2020/11/16	6	133.00	12	134.00	133.50	-6	6,513	-0.09%
2020/11/13	3	130.50	0	0.00	132.50	3	6,550	0.05%
2020/11/12	2	131.50	2	131.25	131.50	0	6,570	0.00%
2020/11/11	3	129.18	4	129.63	132.50	-1	6,617	-0.01%
2020/11/10	25	132.14	0	0.00	131.00	25	6,636	0.38%
2020/11/09	1	138.50	1	139.00	138.50	0	6,599	0.00%
2020/11/06	2	138.00	3	137.33	137.00	-1	6,690	-0.01%
2020/11/05	2	138.50	0	0.00	138.00	2	6,795	0.03%
2020/11/04	0	137.17	4	137.75	138.00	-4	6,921	-0.06%
2020/11/03	1	135.00	2	135.00	135.00	-1	6,991	-0.01%
2020/11/02	4	131.50	0	0.00	131.00	4	7,080	0.06%
2020/10/30	2	135.00	0	0.00	135.00	2	7,174	0.03%
2020/10/29	6	137.42	0	0.00	137.00	6	7,256	0.08%
2020/10/28	0	0.00	4	138.63	139.50	-4	7,437	-0.05%
2020/10/27	8	136.50	0	0.00	136.00	8	7,602	0.11%
2020/10/26	1	139.00	1	138.00	136.50	0	7,930	0.00%
2020/10/23	0	0.00	1	138.00	138.50	-1	8,260	-0.01%
2020/10/22	6	136.58	3	136.17	139.50	3	8,538	0.04%
2020/10/21	6	138.92	1	140.00	138.00	5	8,662	0.06%
2020/10/20	2	142.50	0	0.00	142.00	2	8,724	0.02%
2020/10/19	7	142.43	3	142.00	143.00	4	9,018	0.04%
2020/10/16	3	141.17	0	0.00	141.00	3	9,100	0.03%
2020/10/15	4	143.50	2	143.75	143.00	2	9,173	0.02%
2020/10/14	2.3	146.00	1	145.50	146.00	1.3	9,175	0.01%
2020/10/13	5	147.10	5	147.50	147.00	0	9,224	0.00%
2020/10/12	2	149.25	10	149.50	150.00	-8	9,258	-0.09%
2020/10/08	5	147.60	2	147.75	146.00	3	9,421	0.03%
2020/10/07	1	146.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	6	148.75	3	148.00	147.50	3	9,542	0.03%
2020/10/05	1	143.50	3	144.33	145.00	-2	9,756	-0.02%
2020/09/30	1	144.00	1	145.00	145.50	0	10,382	0.00%
2020/09/29	1	144.50	0	0.00	144.50	1	10,703	0.01%
2020/09/28	2	146.00	2	145.75	145.50	0	10,797	0.00%
2020/09/25	7	145.50	5	144.10	144.50	2	10,893	0.02%
2020/09/24	5	149.80	9	148.89	149.00	-4	11,049	-0.04%
2020/09/23	3	151.33	0.1	151.00	151.00	2.9	11,184	0.03%
2020/09/22	1	154.00	3	152.83	155.00	-2	11,290	-0.02%
2020/09/21	3	154.00	0	0.00	153.50	3	11,315	0.03%
2020/09/18	3	155.33	1	156.50	157.00	2	11,399	0.02%
2020/09/17	16	155.22	30	156.82	157.50	-14	11,482	-0.12%
2020/09/16	25	157.20	33.1	157.72	154.00	-8.1	11,603	-0.07%
2020/09/15	3	154.00	2	153.50	153.50	1	11,274	0.01%
2020/09/14	1	153.00	7	152.71	153.00	-6	11,439	-0.05%
2020/09/11	16	150.06	1	149.50	149.00	15	11,512	0.13%
2020/09/10	1	152.00	21	153.45	153.50	-20	11,474	-0.17%
2020/09/09	9	149.39	3.1	150.69	151.50	5.9	11,458	0.05%
2020/09/08	2	151.00	11	152.67	150.00	-9	11,669	-0.08%
2020/09/07	21	149.67	2	156.00	149.50	19	11,794	0.16%
2020/09/04	7	149.57	6	153.92	155.00	1	11,818	0.01%
2020/09/03	25	155.90	20	152.48	152.00	5	12,000	0.04%
2020/09/02	6	156.75	88	156.05	157.00	-82	11,964	-0.69%
2020/09/01	15	146.73	8	147.00	150.00	7	11,882	0.06%
2020/08/28	2	141.75	1	142.00	143.00	1	11,860	0.01%
2020/08/27	2	140.00	5	143.00	142.00	-3	12,020	-0.02%
2020/08/26	3	139.50	0	0.00	138.50	3	12,370	0.02%
2020/08/25	0	0.00	1	142.00	142.00	-1	12,709	-0.01%
2020/08/24	10	141.50	13	143.85	143.50	-3	12,882	-0.02%
2020/08/21	0	0.00	2	137.75	139.00	-2	12,890	-0.02%
2020/08/20	4	131.88	8	131.06	134.50	-4	12,907	-0.03%
2020/08/19	12	139.29	12	137.96	138.00	0	12,845	0.00%
2020/08/18	6	139.17	0	0.00	138.50	6	12,811	0.05%
2020/08/17	1	143.00	1	142.00	143.00	0	12,798	0.00%
2020/08/14	5	140.70	11	138.73	141.50	-6	12,775	-0.05%
2020/08/13	36	140.46	36	138.42	138.50	0	12,705	0.00%
2020/08/12	9	137.89	4	137.50	137.00	5	12,615	0.04%
2020/08/11	4	141.00	6	142.08	141.00	-2	12,533	-0.02%
2020/08/10	6	143.42	1	147.50	143.00	5	12,544	0.04%
2020/08/07	4	149.25	4	147.63	148.50	0	12,469	0.00%
2020/08/06	47	151.26	22	149.59	149.50	25	12,440	0.20%
2020/08/05	26	152.15	5.7	152.61	152.00	20.3	12,435	0.16%
2020/08/04	40	151.40	8	151.31	151.50	32	12,359	0.26%
2020/08/03	12	151.58	8	153.25	150.00	4	12,403	0.03%
2020/07/31	6	155.08	13	155.73	157.00	-7	12,287	-0.06%
2020/07/30	7	151.93	13	153.08	150.50	-6	12,138	-0.05%
2020/07/29	50.1	150.10	39	148.53	148.00	11.1	11,820	0.09%
2020/07/28	6.1	152.07	4.1	149.66	151.00	2	11,558	0.02%
2020/07/27	22	150.98	26	149.40	152.00	-4	11,453	-0.03%
2020/07/24	7	147.50	10	145.35	145.00	-3	11,507	-0.03%
2020/07/23	25	149.80	9	148.83	151.00	16	11,458	0.14%
2020/07/22	1	142.50	80	144.63	145.00	-79	11,312	-0.70%
2020/07/21	5	141.60	0	0.00	140.50	5	11,318	0.04%
2020/07/20	7	137.14	13	137.54	137.00	-6	11,519	-0.05%
2020/07/17	5	138.80	8	139.25	139.50	-3	11,523	-0.03%
2020/07/16	7	140.00	7	139.71	138.50	0	11,547	0.00%
2020/07/15	71.1	144.39	72	141.63	140.50	-0.9	11,551	-0.01%
2020/07/14	92	139.34	99	141.31	141.50	-7	11,418	-0.06%
2020/07/13	53	141.81	64	141.07	141.00	-11	11,423	-0.10%
2020/07/10	107	139.45	105	140.63	141.00	2	11,435	0.02%	大買/大賣/
2020/07/09	114	145.85	23	143.74	140.50	91	11,208	0.81%	大買/
2020/07/08	12	135.50	14	138.89	144.00	-2	10,579	-0.02%
2020/07/07	3	133.33	8	131.56	131.00	-5	10,255	-0.05%
2020/07/06	8	131.56	5	132.10	133.50	3	10,171	0.03%
2020/07/03	9	130.72	44	130.63	131.00	-35	10,099	-0.35%
2020/07/02	7	125.36	62	125.72	127.50	-55	10,028	-0.55%
2020/07/01	3	124.50	4	124.50	124.50	-1	9,900	-0.01%
2020/06/30	11	121.45	11	120.50	120.50	0	9,827	0.00%
2020/06/29	0	0.00	6	120.50	120.00	-6	9,843	-0.06%
2020/06/24	0	0.00	3	121.00	121.50	-3	9,780	-0.03%
2020/06/23	6	121.58	5	121.00	123.00	1	9,824	0.01%
2020/06/22	3	125.50	2	126.25	127.50	1	9,696	0.01%
2020/06/19	10	126.00	8	125.38	126.50	2	9,681	0.02%
2020/06/18	1	121.50	1	122.00	122.00	0	9,541	0.00%
2020/06/17	2	117.50	0	0.00	119.00	2	9,424	0.02%
2020/06/16	2	118.00	14	117.79	117.50	-12	9,442	-0.13%
2020/06/15	71	122.56	16	119.09	116.50	55	9,481	0.58%
2020/06/12	26.1	123.80	14.4	125.53	126.50	11.7	9,293	0.13%
2020/06/11	39	129.71	15	126.83	125.50	24	9,139	0.26%
2020/06/10	19	127.92	32	129.41	129.50	-13	8,962	-0.15%
2020/06/09	6	119.50	18.8	120.69	123.00	-12.8	8,720	-0.15%
2020/06/08	17	118.41	20	119.30	118.00	-3	8,573	-0.03%
2020/06/05	9	114.78	5	115.50	115.00	4	8,360	0.05%
2020/06/04	8	113.38	12	112.67	113.50	-4	8,240	-0.05%
2020/06/03	10	114.05	1	113.00	113.50	9	8,150	0.11%
2020/06/02	45	111.74	50	111.32	111.00	-5	8,017	-0.06%
2020/06/01	6	107.75	13	108.38	110.00	-7	7,649	-0.09%
2020/05/29	12	99.48	53	100.85	100.00	-41	7,261	-0.56%
2020/05/28	17	97.95	29	98.23	97.90	-12	7,055	-0.17%
2020/05/27	3	95.63	7	96.37	96.50	-4	6,936	-0.06%
2020/05/26	3	94.77	0	0.00	94.80	3	6,908	0.04%
2020/05/25	0	0.00	3	91.67	92.70	-3	6,845	-0.04%
2020/05/22	2	90.90	0	0.00	91.00	2	6,820	0.03%
2020/05/21	2	94.30	0	0.00	93.70	2	6,779	0.03%
2020/05/20	3	92.73	4	93.33	93.60	-1	6,768	-0.01%
2020/05/18	1	92.10	0.1	91.80	91.70	0.9	6,742	0.01%
2020/05/15	35	92.33	10	91.50	91.50	25	6,740	0.37%
2020/05/14	7	94.94	58	95.41	94.20	-51	6,633	-0.77%
2020/05/13	5	95.90	2	96.00	96.60	3	6,606	0.05%
2020/05/12	54	96.87	11	97.84	96.90	43	6,624	0.65%
2020/05/11	44	98.62	5	99.06	98.00	39	6,685	0.58%
2020/05/08	0	0.00	8	100.11	98.80	-8	6,667	-0.12%
2020/05/07	5	97.56	30	98.34	98.40	-25	6,544	-0.38%
2020/05/06	12	97.20	16	96.47	96.30	-4	6,540	-0.06%
2020/05/05	41	97.50	1	97.10	96.60	40	6,588	0.61%
2020/05/04	11	96.86	19	96.82	97.20	-8	6,550	-0.12%
2020/04/30	5	94.80	53	95.97	96.50	-48	6,530	-0.74%
2020/04/29	33	93.75	26	93.70	94.40	7	6,401	0.11%
2020/04/28	0	0.00	8	95.64	96.50	-8	6,194	-0.13%
2020/04/27	24	94.32	12	93.98	94.50	12	6,172	0.19%
2020/04/24	24	95.93	1	95.40	95.50	23	6,023	0.38%
2020/04/23	2	97.50	28	97.26	96.00	-26	6,001	-0.43%
2020/04/22	9	92.62	7	93.80	93.80	2	5,823	0.03%
2020/04/21	31	93.18	3	93.13	92.00	28	6,037	0.46%
2020/04/20	2	93.15	5	93.38	93.20	-3	6,016	-0.05%
2020/04/17	1	94.00	1	94.50	92.70	0	5,938	0.00%
2020/04/16	1	94.30	6	93.97	93.00	-5	5,803	-0.09%
2020/04/15	0	0.00	6	92.17	92.80	-6	5,717	-0.10%
2020/04/14	0	0.00	8	90.40	90.60	-8	5,639	-0.14%
2020/04/13	4	89.15	1	88.90	88.90	3	5,595	0.05%
2020/04/10	0	0.00	4	88.75	89.00	-4	5,574	-0.07%
2020/04/09	8	88.91	2	90.20	88.50	6	5,569	0.11%
2020/04/08	4	89.70	1	89.80	89.70	3	5,500	0.05%
2020/04/07	32	89.34	18	89.83	90.20	14	5,421	0.26%
2020/04/06	1	84.70	0	0.00	86.80	1	5,318	0.02%
2020/04/01	2	83.90	15	85.07	85.00	-13	5,321	-0.24%
2020/03/31	3	83.73	2	84.25	83.90	1	5,211	0.02%
2020/03/30	8	82.55	2	82.60	83.00	6	5,114	0.12%
2020/03/27	10	83.40	8	84.93	82.40	2	5,064	0.04%
2020/03/26	5	79.28	12	78.73	81.80	-7	4,866	-0.14%
2020/03/25	7	76.59	12	77.99	77.10	-5	4,729	-0.11%
2020/03/24	8	73.99	3	73.97	73.50	5	4,599	0.11%
2020/03/23	3	72.40	1	72.40	71.70	2	4,546	0.04%
2020/03/20	23	75.44	13	74.01	75.20	10	4,556	0.22%
2020/03/19	5	72.08	1	70.00	70.00	4	4,502	0.09%
2020/03/18	1	76.00	5	75.36	73.70	-4	4,373	-0.09%
2020/03/17	9	73.99	2	73.35	73.70	7	4,295	0.16%
2020/03/16	4	76.90	2	78.65	75.00	2	4,231	0.05%
2020/03/13	2	74.30	0	0.00	77.10	2	4,166	0.05%
2020/03/12	4	80.28	14	80.14	80.50	-10	4,054	-0.25%
2020/03/11	5	85.08	1	87.50	84.30	4	3,972	0.10%
2020/03/10	1	86.20	0	0.00	86.40	1	3,883	0.03%
2020/03/06	2	86.25	1	88.30	87.80	1	3,793	0.03%
2020/03/05	2	87.60	3	88.27	87.80	-1	3,751	-0.03%
2020/03/04	1	86.40	0	0.00	86.60	1	3,713	0.03%
2020/03/03	0	0.00	1	87.10	86.60	-1	3,722	-0.03%
2020/02/27	2	86.50	1	86.70	84.00	1	3,658	0.03%
2020/02/26	2	86.80	3	87.07	86.80	-1	3,606	-0.03%
2020/02/24	2	87.15	0	0.00	87.00	2	3,612	0.06%
2020/02/21	7	88.26	2	89.00	88.00	5	3,615	0.14%
2020/02/20	3	88.90	6	89.10	88.50	-3	3,653	-0.08%
2020/02/19	2	88.70	3	89.00	88.50	-1	3,670	-0.03%
2020/02/18	8	88.11	4	87.93	88.00	4	3,745	0.11%
2020/02/17	5	87.94	1	88.30	88.10	4	3,749	0.11%
2020/02/14	7	87.71	24	88.23	88.80	-17	3,744	-0.45%
2020/02/13	8	88.40	2	89.05	87.90	6	3,771	0.16%
2020/02/12	6	88.95	6	89.67	89.60	0	3,717	0.00%
2020/02/11	2	86.20	7.7	86.46	86.80	-5.7	3,578	-0.16%
2020/02/10	2	85.00	3	84.77	84.70	-1	3,586	-0.03%
2020/02/07	5	86.00	2	87.20	85.40	3	3,602	0.08%
2020/02/06	13	84.13	20	85.51	86.10	-7	3,534	-0.20%
2020/02/05	8	82.45	2	82.80	82.10	6	3,468	0.17%
2020/02/04	3	82.80	1	83.20	82.50	2	3,463	0.06%
2020/02/03	2	81.60	3	82.07	82.00	-1	3,500	-0.03%
2020/01/31	9	87.02	4	87.33	86.30	5	3,627	0.14%
2020/01/30	11	88.85	8	89.83	86.90	3	3,651	0.08%
2020/01/20	12	97.15	0	0.00	96.40	12	3,594	0.33%
2020/01/17	9	96.31	14	96.84	96.70	-5	3,721	-0.13%
2020/01/16	4	96.65	14.1	95.34	95.70	-10.1	3,689	-0.27%
2020/01/15	25	95.82	14.7	95.66	95.50	10.3	3,598	0.29%
2020/01/14	2	92.75	30	93.04	93.20	-28	3,354	-0.83%
2020/01/13	0	0.00	2.1	91.39	91.30	-2.1	3,325	-0.06%
2020/01/10	4	90.85	2	90.70	90.70	2	3,368	0.06%
2020/01/09	8	90.73	1	91.20	91.00	7	3,471	0.20%
2020/01/08	1	88.80	0	0.00	89.50	1	3,521	0.03%
2020/01/07	13	89.70	0	0.00	89.10	13	3,580	0.36%
2020/01/06	0	0.00	3	90.70	90.50	-3	3,643	-0.08%
2020/01/03	0	0.00	4	91.48	91.60	-4	3,694	-0.11%
2019/12/30	17	91.41	0	0.00	90.70	17	4,627	0.37%
2019/12/27	0	0.00	33	92.04	93.00	-33	4,720	-0.70%
2019/12/24	0	0.00	2	90.70	90.80	-2	5,039	-0.04%
2019/12/23	2	89.55	0	0.00	89.80	2	5,095	0.04%
2019/12/20	4.4	89.62	0	0.00	89.80	4.4	5,171	0.09%
2019/12/19	7	90.73	0	0.00	90.10	7	5,306	0.13%
2019/12/18	0	0.00	7	91.51	91.90	-7	5,385	-0.13%
2019/12/17	0	0.00	1	91.10	90.80	-1	5,398	-0.02%
2019/12/16	0	0.00	2	90.50	90.50	-2	5,422	-0.04%
2019/12/13	0	0.00	1	89.10	89.10	-1	5,434	-0.02%
2019/12/10	1	89.30	3	89.60	89.30	-2	5,534	-0.04%
2019/12/09	0	0.00	1	88.90	89.10	-1	5,580	-0.02%
2019/12/06	5	88.76	2	89.40	88.20	3	5,716	0.05%
2019/12/05	4	88.88	1	89.30	89.00	3	5,773	0.05%
2019/12/03	2	88.50	0	0.00	88.20	2	6,143	0.03%
2019/12/02	4	87.48	0	0.00	87.60	4	6,201	0.06%
2019/11/29	4	89.23	0	0.00	89.40	4	6,231	0.06%
2019/11/28	2	90.30	0	0.00	90.20	2	6,275	0.03%
2019/11/27	0	0.00	2	91.50	91.90	-2	6,456	-0.03%
2019/11/25	1	90.00	0	0.00	90.00	1	6,576	0.02%
2019/11/22	3	89.77	0	0.00	89.40	3	6,763	0.04%
2019/11/21	2	89.35	0	0.00	90.00	2	6,920	0.03%
2019/11/19	12	90.39	0	0.00	90.00	12	7,662	0.16%
2019/11/18	4	91.63	0	0.00	91.80	4	7,750	0.05%
2019/11/15	0	0.00	8	93.09	92.20	-8	7,847	-0.10%
2019/11/14	5	90.74	1	92.30	90.40	4	7,870	0.05%
2019/11/13	2	91.50	2.4	92.23	91.90	-0.4	7,891	-0.01%
2019/11/12	3	90.77	13	92.01	92.30	-10	7,888	-0.13%
2019/11/11	4	88.30	1	88.40	87.90	3	7,887	0.04%
2019/11/08	1	90.00	0.7	89.70	89.80	0.3	7,865	0.00%
2019/11/07	10	91.61	0	0.00	90.70	10	7,878	0.13%
2019/11/06	0	0.00	6	92.10	92.10	-6	7,904	-0.08%
2019/11/05	15	93.30	0	0.00	93.30	15	7,913	0.19%
2019/11/04	0	0.00	9	93.81	93.90	-9	7,901	-0.11%
2019/11/01	2	93.50	5	94.40	93.40	-3	7,868	-0.04%
2019/10/31	5	94.50	7	94.13	94.30	-2	7,887	-0.03%
2019/10/30	6	92.22	10	93.52	93.80	-4	7,868	-0.05%
2019/10/29	16	93.55	15	93.21	91.60	1	7,731	0.01%
2019/10/28	6	91.70	6	91.57	92.10	0	7,692	0.00%
2019/10/25	11	92.44	8.1	91.43	90.60	2.9	7,637	0.04%
2019/10/24	0	0.00	2	90.90	91.00	-2	7,483	-0.03%
2019/10/23	1	89.80	2	91.00	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	11.1	89.76	90.00	-11.1	7,416	-0.15%
2019/10/21	4	89.28	0	0.00	89.10	4	7,419	0.05%
2019/10/18	0	0.00	3	90.40	90.60	-3	7,387	-0.04%
2019/10/17	7	89.96	4	90.05	89.90	3	7,345	0.04%
2019/10/16	5	88.76	4	89.15	88.80	1	7,263	0.01%
2019/10/15	1	90.10	10	89.88	90.00	-9	7,184	-0.13%
2019/10/14	6	89.43	7	89.49	88.50	-1	7,117	-0.01%
2019/10/09	2	89.85	0	0.00	89.10	2	7,032	0.03%
2019/10/08	12	89.30	11	89.70	90.60	1	6,992	0.01%
2019/10/07	7	90.56	7	91.47	89.60	0	6,883	0.00%
2019/10/04	22	88.29	49	89.32	90.10	-27	6,638	-0.41%
2019/10/03	12	86.01	5	85.36	85.40	7	6,064	0.12%
2019/10/02	3	86.50	17	86.72	87.40	-14	5,886	-0.24%
2019/10/01	6	87.38	13	87.43	87.60	-7	5,886	-0.12%
2019/09/27	0	0.00	21	85.69	85.70	-21	5,685	-0.37%
2019/09/26	0	0.00	22	85.92	85.10	-22	5,636	-0.39%
2019/09/25	1	84.30	1	84.60	85.80	0	5,697	0.00%
2019/09/24	6	85.53	6	85.63	85.50	0	5,687	0.00%
2019/09/23	6	83.47	13	83.49	84.30	-7	5,556	-0.13%
2019/09/20	1	82.00	2	82.20	82.00	-1	5,465	-0.02%
2019/09/19	4	81.38	2	81.55	82.10	2	5,430	0.04%
2019/09/18	3	80.50	4	80.73	81.00	-1	5,418	-0.02%
2019/09/17	9	80.43	2	80.80	80.10	7	5,472	0.13%
2019/09/16	8	80.56	0	0.00	80.50	8	5,644	0.14%
2019/09/12	0	0.00	7	82.04	81.80	-7	5,662	-0.12%
2019/09/11	10	81.83	5	81.90	81.60	5	5,675	0.09%
2019/09/10	31	82.05	22	81.80	81.50	9	5,652	0.16%
2019/09/09	4	85.15	1	86.60	84.10	3	5,530	0.05%
2019/09/06	3	85.33	5	85.74	84.90	-2	5,481	-0.04%
2019/09/05	31	86.83	7	85.70	84.90	24	5,427	0.44%
2019/09/04	10	86.00	14	86.32	86.60	-4	5,176	-0.08%
2019/09/03	4	85.33	2	85.80	85.10	2	5,177	0.04%
2019/09/02	16	85.26	14	85.34	86.20	2	5,150	0.04%
2019/08/30	5	86.42	13	86.58	85.20	-8	5,098	-0.16%
2019/08/29	4	83.95	4	83.83	83.70	0	4,922	0.00%
2019/08/28	20	84.62	17	85.35	84.50	3	4,916	0.06%
2019/08/27	33	85.81	15	86.53	86.00	18	4,828	0.37%
2019/08/26	17	85.35	15	85.65	84.00	2	4,690	0.04%
2019/08/23	43	89.55	32.4	89.24	88.40	10.6	4,564	0.23%
2019/08/22	9	86.52	18	86.23	87.70	-9	4,298	-0.21%
2019/08/21	5	81.74	12	80.48	81.90	-7	3,850	-0.18%
2019/08/20	1	79.40	1	80.70	79.10	0	3,689	0.00%
2019/08/19	2	79.30	16	80.04	79.90	-14	3,584	-0.39%
2019/08/14	0	0.00	17	76.68	77.10	-17	3,417	-0.50%
2019/08/13	11	74.82	1	75.00	74.50	10	3,385	0.30%
2019/08/12	12	75.24	15	75.15	75.00	-3	3,429	-0.09%
2019/08/08	14	79.37	2	79.00	79.50	12	3,402	0.35%
2019/08/07	2	79.50	2	78.80	78.50	0	3,348	0.00%
2019/08/06	2	75.00	1	78.30	78.10	1	3,352	0.03%
2019/08/05	3	79.23	0	0.00	78.40	3	3,354	0.09%
2019/08/02	5	79.68	0	0.00	79.50	5	3,406	0.15%
2019/08/01	12	82.34	5	81.96	81.70	7	3,531	0.20%
2019/07/31	0	0.00	1	79.10	80.10	-1	3,574	-0.03%
2019/07/30	1	78.00	2	79.80	77.70	-1	3,536	-0.03%
2019/07/26	0	0.00	3	80.80	81.00	-3	3,471	-0.09%
2019/07/25	1	81.00	0	0.00	81.10	1	3,478	0.03%
2019/07/24	4	79.65	1	79.90	79.90	3	3,482	0.09%
2019/07/23	0	0.00	3	80.60	79.90	-3	3,471	-0.09%
2019/07/19	1	77.50	11	77.74	77.80	-10	3,479	-0.29%
2019/07/18	4	77.88	0	0.00	77.10	4	3,485	0.11%
2019/07/17	1	78.50	0	0.00	78.70	1	3,483	0.03%
2019/07/16	2	78.40	4	78.10	78.10	-2	3,505	-0.06%
2019/07/15	0.3	78.50	4	78.48	78.60	-3.7	3,490	-0.11%
2019/07/12	3.1	77.53	0	0.00	77.50	3.1	3,494	0.09%
2019/07/11	0	0.00	1	77.50	77.30	-1	3,508	-0.03%
2019/07/08	0	0.00	1	76.90	76.60	-1	3,476	-0.03%
2019/07/05	2	77.70	4	78.20	77.80	-2	3,496	-0.06%
2019/07/04	4	76.90	0	0.00	77.10	4	3,468	0.12%
2019/07/03	3	76.63	1	76.90	76.80	2	3,473	0.06%
2019/07/02	13	77.14	10	77.32	77.10	3	3,511	0.09%
2019/07/01	0	0.00	17	74.94	75.30	-17	3,431	-0.50%
2019/06/28	13	72.99	4	73.10	72.80	9	3,462	0.26%
2019/06/27	4	73.45	0	0.00	73.20	4	3,528	0.11%
2019/06/25	3	73.43	1	74.10	73.00	2	3,526	0.06%
2019/06/24	2	72.60	2	73.35	73.10	0	3,493	0.00%
2019/06/21	15	72.61	6	72.85	70.60	9	3,414	0.26%
2019/06/20	2	74.60	4	74.50	74.40	-2	3,200	-0.06%
2019/06/19	2	71.95	11	71.95	71.70	-9	3,147	-0.29%
2019/06/18	11	72.05	2	70.80	70.90	9	3,119	0.29%
2019/06/17	6	72.35	0	0.00	71.80	6	3,130	0.19%
2019/06/14	4	72.85	0	0.00	72.60	4	3,191	0.13%
2019/06/13	2	73.65	0	0.00	73.50	2	3,172	0.06%
2019/06/12	2	74.40	2	75.20	75.00	0	3,160	0.00%
2019/06/11	6	74.02	0	0.00	73.80	6	3,129	0.19%
2019/06/10	0	0.00	2	74.65	74.80	-2	3,091	-0.06%
2019/06/06	2	72.45	0	0.00	71.90	2	3,062	0.07%
2019/06/05	1	74.10	3	74.07	73.30	-2	3,077	-0.06%
2019/06/03	1	72.00	0	0.00	73.90	1	3,105	0.03%
2019/05/31	0	0.00	2	73.65	72.70	-2	3,091	-0.06%
2019/05/30	0	0.00	5	70.78	71.50	-5	3,051	-0.16%
2019/05/29	4	68.03	16	68.50	69.20	-12	3,052	-0.39%
2019/05/28	1.3	69.55	0	0.00	69.00	1.3	3,136	0.04%
2019/05/24	0	0.00	3	70.40	70.30	-3	3,246	-0.09%
2019/05/23	1	69.20	0	0.00	69.30	1	3,255	0.03%
2019/05/22	1	71.40	8	71.18	70.30	-7	3,337	-0.21%
2019/05/21	3	70.10	1	70.70	70.30	2	3,350	0.06%
2019/05/17	1	69.70	0	0.00	68.20	1	3,335	0.03%
2019/05/16	1	71.50	0	0.00	71.50	1	3,301	0.03%
2019/05/14	16	71.78	15	70.70	71.50	1	3,367	0.03%
2019/05/10	0	0.00	1	73.40	73.10	-1	3,458	-0.03%
2019/05/09	18	73.89	0	0.00	72.50	18	3,446	0.52%
2019/05/08	21	80.92	0	0.00	80.00	21	3,298	0.64%
2019/05/02	1	83.30	0	0.00	84.30	1	3,377	0.03%
2019/04/30	2	82.00	0	0.00	83.60	2	3,416	0.06%
2019/04/29	3	84.93	0	0.00	83.20	3	3,497	0.09%
2019/04/25	5	85.98	0	0.00	85.10	5	3,700	0.14%
2019/04/22	0.3	87.20	0	0.00	87.20	0.3	3,683	0.01%
2019/04/19	1	89.00	0	0.00	89.00	1	3,683	0.03%
2019/04/18	4	88.83	0	0.00	88.80	4	3,732	0.11%
2019/04/17	4	90.08	0	0.00	90.00	4	3,745	0.11%
2019/04/15	2	92.40	0	0.00	92.10	2	3,772	0.05%
2019/04/11	0	0.00	2	95.10	94.50	-2	3,803	-0.05%
2019/04/10	0	0.00	2	95.15	96.00	-2	3,778	-0.05%
2019/04/09	0	0.00	3	92.17	92.30	-3	3,749	-0.08%
2019/04/08	2	92.15	2	91.50	91.60	0	3,740	0.00%
2019/04/03	2	95.80	4	95.20	95.00	-2	3,688	-0.05%
2019/04/02	1	93.80	3	94.60	94.70	-2	3,655	-0.05%
2019/04/01	10	92.20	15	91.89	92.40	-5	3,616	-0.14%
2019/03/26	0	0.00	13	89.35	89.00	-13	3,904	-0.33%
2019/03/25	0	0.00	20	87.20	88.10	-20	3,937	-0.51%
2019/03/22	4	89.18	0.7	89.00	89.00	3.3	3,944	0.08%
2019/03/21	0	0.00	1	90.60	90.20	-1	3,958	-0.03%
2019/03/20	10	90.30	11	91.05	90.60	-1	4,013	-0.03%
2019/03/19	1	87.40	11	89.48	90.20	-10	4,030	-0.25%
2019/03/14	0.3	87.30	0	0.00	87.40	0.3	4,053	0.01%
2019/03/13	0	0.00	1	88.10	88.00	-1	4,106	-0.02%
2019/03/12	4	87.40	4.3	87.59	86.30	-0.3	4,145	-0.01%
2019/03/08	20	85.05	22	85.46	84.80	-2	4,352	-0.05%
2019/03/07	25	87.83	12	88.20	85.60	13	4,396	0.30%
2019/03/06	1	88.50	0	0.00	89.50	1	4,390	0.02%
2019/03/05	15	89.00	15	89.27	89.00	0	4,428	0.00%
2019/03/04	0	0.00	10	90.50	89.70	-10	4,508	-0.22%
2019/02/27	37	88.99	49.4	87.55	89.40	-12.4	4,636	-0.27%
2019/02/26	5	86.70	0	0.00	86.20	5	4,519	0.11%
2019/02/25	5	87.90	10	87.10	87.90	-5	4,411	-0.11%
2019/02/22	2	87.55	4	87.05	87.20	-2	4,388	-0.05%
2019/02/21	37.3	87.42	10	89.80	86.80	27.3	4,351	0.63%
2019/02/20	0	0.00	3.5	89.51	89.60	-3.5	4,263	-0.08%
2019/02/19	26	90.60	2	90.50	90.40	24	4,243	0.57%
2019/02/18	10	91.50	0	0.00	90.70	10	4,234	0.24%
2019/02/15	1	90.00	3	91.30	90.50	-2	4,227	-0.05%
2019/02/14	0	0.00	0.7	90.10	90.60	-0.7	4,241	-0.02%
2019/02/13	2	90.70	1.4	88.10	88.10	0.6	4,182	0.01%
2019/02/12	5	90.78	3	90.30	90.50	2	4,148	0.05%
2019/02/11	0	0.00	12.5	89.53	93.70	-12.5	4,140	-0.30%
2019/01/30	7	86.04	8.5	86.26	85.30	-1.5	4,064	-0.04%
2019/01/29	6	85.00	5	85.80	85.30	1	4,034	0.02%
2019/01/28	13	84.69	13	86.15	85.00	0	4,018	0.00%
2019/01/25	5	83.02	4	84.30	85.00	1	4,015	0.02%
2019/01/24	0	0.00	1	82.60	82.00	-1	4,066	-0.02%
2019/01/22	2	81.55	1	82.60	82.10	1	4,063	0.02%
2019/01/21	1	82.70	2.1	82.63	83.00	-1.1	4,016	-0.03%
2019/01/18	1	81.40	27	81.02	81.50	-26	3,920	-0.66%
2019/01/17	10	77.31	2	78.80	77.00	8	3,767	0.21%
2019/01/16	0	0.00	9	78.64	78.30	-9	3,784	-0.24%
2019/01/15	0	0.00	6	77.20	77.20	-6	3,784	-0.16%
2019/01/11	3	76.13	0	0.00	75.90	3	3,877	0.08%
2019/01/10	0	0.00	3	76.60	77.20	-3	3,888	-0.08%
2019/01/09	0	0.00	10	75.16	75.00	-10	3,905	-0.26%
2019/01/08	1	73.70	0	0.00	73.20	1	3,938	0.03%
2019/01/07	3	75.27	0	0.00	74.80	3	3,989	0.08%
2019/01/04	8	75.10	2	75.00	76.00	6	3,999	0.15%
2019/01/03	1	76.60	8	77.20	76.80	-7	3,985	-0.18%
2019/01/02	0	0.00	1	75.70	75.80	-1	3,981	-0.03%
2018/12/28	3	74.83	1	75.00	75.20	2	3,985	0.05%
2018/12/27	0	0.00	1	73.80	73.80	-1	3,981	-0.03%
2018/12/26	0	0.00	1	73.00	71.60	-1	3,968	-0.03%
2018/12/24	1	73.40	3	73.30	74.90	-2	3,957	-0.05%
2018/12/22	9	74.90	1	74.10	73.00	8	3,941	0.20%
2018/12/21	2	78.05	0	0.00	77.50	2	3,880	0.05%
2018/12/20	0	0.00	2	78.00	79.70	-2	3,852	-0.05%
2018/12/19	2	80.30	6	80.72	78.80	-4	3,818	-0.10%
2018/12/18	0	0.00	0.7	76.60	77.00	-0.7	3,612	-0.02%
2018/12/14	5	76.80	0	0.00	77.00	5	3,676	0.14%
2018/12/13	0	0.00	1	76.30	76.60	-1	3,722	-0.03%
2018/12/12	9	75.29	3	75.87	76.00	6	3,709	0.16%
2018/12/11	2	76.40	10.7	75.91	76.40	-8.7	3,696	-0.24%
2018/12/10	2	73.10	0	0.00	75.00	2	3,713	0.05%
2018/12/06	0	0.00	0.7	74.30	74.50	-0.7	3,844	-0.02%
2018/12/05	10.3	75.44	8	77.00	75.60	2.3	3,862	0.06%
2018/12/04	4	76.55	2	76.35	75.90	2	3,877	0.05%
2018/12/03	20	72.00	2.7	72.39	73.00	17.3	3,767	0.46%
2018/11/30	0	0.00	0.2	70.20	70.60	-0.2	3,784	-0.01%
2018/11/28	0	0.00	0.7	69.20	69.50	-0.7	3,779	-0.02%
2018/11/26	0	0.00	6	68.55	69.50	-6	3,755	-0.16%
2018/11/22	0	0.00	2	63.60	63.60	-2	3,951	-0.05%
2018/11/21	1	64.50	6	65.00	64.80	-5	4,083	-0.12%
2018/11/20	0.2	65.40	1	66.50	65.60	-0.8	4,215	-0.02%
2018/11/19	0	0.00	5	66.56	66.30	-5	4,256	-0.12%
2018/11/16	4	65.65	9	66.58	66.10	-5	4,300	-0.12%
2018/11/14	6	64.90	0	0.00	65.80	6	4,462	0.13%
2018/11/13	0	0.00	21	66.00	66.00	-21	4,568	-0.46%
2018/11/12	6	64.02	1	65.10	63.90	5	4,701	0.11%
2018/11/09	10	63.55	7	64.60	64.60	3	4,716	0.06%
2018/11/08	19	64.69	0	0.00	64.50	19	4,729	0.40%
2018/11/07	0	0.00	3	65.60	65.90	-3	4,705	-0.06%
2018/11/06	1	64.70	0	0.00	63.60	1	4,703	0.02%
2018/11/05	0	0.00	2	63.25	63.60	-2	4,735	-0.04%
2018/11/02	6	63.03	6.7	63.21	62.90	-0.7	4,722	-0.01%
2018/11/01	3	58.27	6.4	60.95	63.20	-3.4	4,669	-0.07%
2018/10/31	0	0.00	1.2	57.50	57.50	-1.2	4,543	-0.03%
2018/10/30	2.3	51.43	2	51.90	52.30	0.3	4,566	0.01%
2018/10/26	0	0.00	4	52.40	52.60	-4	4,622	-0.09%
2018/10/25	4	51.68	0	0.00	52.20	4	4,677	0.09%
2018/10/23	1	53.40	0	0.00	51.70	1	4,808	0.02%
2018/10/22	0	0.00	1	51.80	52.30	-1	4,849	-0.02%
2018/10/09	7	43.71	5	43.53	43.25	2	4,831	0.04%
2018/10/08	6	44.84	0	0.00	44.75	6	4,845	0.12%
2018/10/05	7	45.43	0	0.00	45.20	7	4,880	0.14%
2018/10/04	4	47.65	0	0.00	47.45	4	4,918	0.08%
2018/10/03	5	47.72	0	0.00	47.15	5	4,885	0.10%
2018/10/02	2	50.10	0	0.00	49.65	2	4,870	0.04%
2018/09/26	2	50.60	2	50.10	49.95	0	5,367	0.00%
2018/09/21	0	0.00	2	50.80	51.10	-2	5,586	-0.04%
2018/09/20	2	50.50	0	0.00	51.10	2	5,846	0.03%
2018/09/19	1	50.80	3	52.03	50.80	-2	6,229	-0.03%
2018/09/18	3	51.50	1	51.60	51.50	2	6,565	0.03%
2018/09/13	2	50.90	1	51.60	51.10	1	7,836	0.01%
2018/09/11	2	50.05	1	51.10	51.10	1	7,793	0.01%
2018/09/10	1	49.85	1	49.75	49.90	0	7,753	0.00%
2018/09/07	1	51.50	0	0.00	51.90	1	7,715	0.01%
2018/09/06	0	0.00	1	53.00	53.30	-1	7,704	-0.01%
2018/09/05	0	0.00	3	53.00	52.80	-3	7,711	-0.04%
2018/09/04	1	52.70	0	0.00	52.60	1	7,693	0.01%
2018/09/03	1	52.50	3	52.10	51.20	-2	7,713	-0.03%
2018/08/31	0	0.00	10.1	54.70	54.30	-10.1	7,627	-0.13%
2018/08/30	0	0.00	2	53.45	54.40	-2	7,591	-0.03%
2018/08/29	0	0.00	3	53.00	53.30	-3	7,554	-0.04%
2018/08/28	1	53.20	16	53.32	53.50	-15	7,593	-0.20%
2018/08/27	2	52.95	3	53.00	53.10	-1	7,632	-0.01%
2018/08/24	0	0.00	5	51.84	52.00	-5	7,621	-0.07%
2018/08/23	3	53.10	9	52.93	52.40	-6	7,835	-0.08%
2018/08/21	0	0.00	15	52.43	52.40	-15	7,781	-0.19%
2018/08/20	4	51.88	18	52.03	52.40	-14	7,728	-0.18%
2018/08/17	0	0.00	9	51.04	51.10	-9	7,553	-0.12%
2018/08/16	4	51.40	6	50.90	49.65	-2	7,459	-0.03%
2018/08/15	1	49.95	0	0.00	50.10	1	7,337	0.01%
2018/08/14	5	50.20	3	50.60	50.30	2	7,343	0.03%
2018/08/13	0	0.00	1	49.95	50.10	-1	7,308	-0.01%
2018/08/10	0	0.00	1	49.90	49.60	-1	7,223	-0.01%
2018/08/09	0	0.00	4	49.93	50.30	-4	7,158	-0.06%
2018/08/08	1	48.30	7	48.82	49.30	-6	7,055	-0.09%
2018/08/07	9	47.76	0	0.00	47.80	9	6,923	0.13%
2018/08/06	2	48.20	0	0.00	48.20	2	6,974	0.03%
2018/08/03	0	0.00	2	48.00	48.10	-2	6,946	-0.03%
2018/08/02	4	47.46	0	0.00	47.35	4	6,961	0.06%
2018/08/01	2	47.65	0	47.85	47.80	2	6,963	0.03%
2018/07/31	0	0.00	8	48.13	48.35	-8	6,916	-0.12%
2018/07/30	10	47.89	1	48.10	47.65	9	6,936	0.13%
2018/07/27	1	47.50	0	0.00	48.00	1	6,999	0.01%
2018/07/26	1	47.00	0	0.00	47.00	1	6,988	0.01%
2018/07/25	0	0.00	1	48.20	48.00	-1	6,902	-0.01%
2018/07/24	0	0.00	2	48.30	48.20	-2	6,867	-0.03%
2018/07/23	3	47.87	4	48.10	48.25	-1	6,846	-0.01%
2018/07/20	1	50.20	0	0.00	50.10	1	6,789	0.01%
2018/07/19	4	49.79	3	50.13	49.60	1	6,747	0.01%
2018/07/18	9	51.80	3	51.10	50.90	6	6,648	0.09%
2018/07/17	0	0.00	1	51.30	51.70	-1	6,570	-0.02%
2018/07/16	2	51.80	0	0.00	51.40	2	6,563	0.03%
2018/07/12	1	50.30	0	0.00	51.10	1	6,706	0.01%
2018/07/11	2	49.50	2	50.10	49.75	0	6,629	0.00%
2018/07/10	0	0.00	6	50.50	50.60	-6	6,610	-0.09%
2018/07/09	0	0.00	4	50.00	49.45	-4	6,528	-0.06%
2018/07/06	4	49.24	1	49.15	49.90	3	6,484	0.05%
2018/07/05	5	50.66	3	50.48	49.00	2	6,346	0.03%
2018/07/04	10	51.52	2	51.60	52.50	8	6,119	0.13%
2018/07/03	1	50.80	4	51.35	50.30	-3	5,995	-0.05%
2018/07/02	18	50.99	29	51.67	50.90	-11	5,884	-0.19%
2018/06/29	4	52.75	4	52.45	52.10	0	5,758	0.00%
2018/06/28	16	52.74	17	53.09	52.80	-1	5,485	-0.02%
2018/06/27	4	52.25	8	52.83	51.10	-4	5,088	-0.08%
2018/06/26	14	51.59	5	52.20	52.10	9	4,739	0.19%
2018/06/25	19	51.74	28	52.57	53.00	-9	4,324	-0.21%
2018/06/22	2	49.05	13	49.32	48.60	-11	3,655	-0.30%
2018/06/20	2	46.53	1	46.95	46.90	1	3,466	0.03%
2018/06/15	0	0.00	2	47.80	48.10	-2	3,622	-0.06%
2018/06/14	2	47.60	0	0.00	47.50	2	3,606	0.06%
2018/06/13	2	48.85	0	0.00	48.25	2	3,591	0.06%
2018/06/12	2	48.20	6	48.39	48.85	-4	3,565	-0.11%
2018/06/11	12	49.46	14	48.73	48.65	-2	3,518	-0.06%
2018/06/07	2	48.18	5	48.20	48.20	-3	3,422	-0.09%
2018/06/06	1	48.75	1	48.75	48.65	0	3,392	0.00%
2018/06/05	5	48.50	1	48.90	48.30	4	3,385	0.12%
2018/06/04	0	0.00	10	48.75	49.30	-10	3,303	-0.30%
2018/06/01	2	47.90	1	47.85	47.75	1	3,187	0.03%
2018/05/31	6	48.57	6	49.23	48.50	0	3,125	0.00%
2018/05/30	3	45.70	1	45.95	45.80	2	2,877	0.07%
2018/05/28	10	47.02	47	47.05	46.85	-37	2,832	-1.31%
2018/05/25	9	46.77	1	46.60	47.35	8	2,776	0.29%
2018/05/23	32	46.28	0	0.00	46.00	32	2,868	1.12%
2018/05/22	0	0.00	3	46.52	46.00	-3	2,859	-0.10%
2018/05/17	1	45.60	0	0.00	45.50	1	2,886	0.03%
2018/05/16	0	0.00	1	46.00	45.75	-1	2,947	-0.03%
2018/05/15	2	46.55	2	46.55	46.30	0	2,998	0.00%
2018/05/14	1	46.35	25	46.39	46.45	-24	3,106	-0.77%
2018/05/11	0	0.00	1	45.50	45.50	-1	3,136	-0.03%
2018/05/10	8	45.43	0	0.00	45.40	8	3,240	0.25%
2018/05/07	3	45.20	0	0.00	45.00	3	3,216	0.09%
2018/05/04	0	0.00	5	45.77	45.70	-5	3,206	-0.16%
2018/05/03	0	0.00	3	44.02	43.70	-3	3,146	-0.10%
2018/05/02	0	0.00	9	43.50	43.50	-9	3,145	-0.29%
2018/04/27	11	43.10	0	0.00	43.15	11	3,205	0.34%
2018/04/25	2	42.55	0	0.00	42.80	2	3,297	0.06%
2018/04/24	1	44.10	2	44.75	43.50	-1	3,269	-0.03%
2018/04/23	3	45.03	0	0.00	44.90	3	3,256	0.09%
2018/04/18	7	45.94	16	45.85	45.50	-9	3,248	-0.28%
2018/04/17	2	43.45	10	43.20	43.05	-8	3,098	-0.26%
2018/04/16	1	44.10	0	0.00	44.20	1	3,142	0.03%
2018/04/12	0	0.00	4	43.75	43.65	-4	3,246	-0.12%
2018/04/11	4	43.90	0	0.00	44.00	4	3,285	0.12%
2018/04/10	1	44.10	1	44.40	44.00	0	3,315	0.00%
2018/04/09	0	0.00	1	44.05	44.10	-1	3,337	-0.03%
2018/04/03	1	44.10	2	44.20	44.10	-1	3,367	-0.03%
2018/03/31	1	44.25	1	44.30	44.25	0	3,366	0.00%
2018/03/28	1	45.10	0	0.00	45.00	1	3,408	0.03%
2018/03/27	0	0.00	3	44.85	45.35	-3	3,401	-0.09%
2018/03/26	3	44.40	0	0.00	44.30	3	3,383	0.09%
2018/03/23	4	44.19	6	43.93	43.95	-2	3,384	-0.06%
2018/03/22	23	46.36	5	45.72	45.10	18	3,472	0.52%
2018/03/21	0	0.00	4	45.45	45.90	-4	3,401	-0.12%
2018/03/20	3	44.80	0	0.00	44.80	3	3,365	0.09%
2018/03/19	1	45.80	1	45.60	45.40	0	3,376	0.00%
2018/03/16	0	0.00	3	45.65	45.00	-3	3,378	-0.09%
2018/03/15	0	0.00	1	45.65	45.60	-1	3,469	-0.03%
2018/03/14	3	45.73	0	0.00	45.75	3	3,512	0.09%
2018/03/13	0	0.00	4	45.45	45.45	-4	3,560	-0.11%
2018/03/12	9	45.09	4	45.30	45.15	5	3,627	0.14%
2018/03/09	0	0.00	2	45.20	45.00	-2	3,701	-0.05%
2018/03/08	0	0.00	1	44.85	44.75	-1	3,716	-0.03%
2018/03/07	2	44.60	0	0.00	44.20	2	3,769	0.05%
2018/03/06	1	43.80	1	43.90	44.05	0	3,921	0.00%
2018/03/05	1	43.20	6	43.50	43.20	-5	4,022	-0.12%
2018/03/02	1	43.90	0	0.00	43.90	1	4,145	0.02%
2018/03/01	4	44.66	0	0.00	44.65	4	4,227	0.09%
2018/02/26	5	45.80	5	46.10	45.45	0	4,371	0.00%
2018/02/23	3	44.83	10	45.32	45.80	-7	4,356	-0.16%
2018/02/22	4	44.23	7	44.25	44.10	-3	4,505	-0.07%
2018/02/21	3	43.90	3	44.30	44.70	0	4,575	0.00%
2018/02/12	7	43.50	8	43.35	43.35	-1	4,682	-0.02%
2018/02/09	13	42.58	3	42.87	43.90	10	5,035	0.20%
2018/02/08	17	44.17	29	44.11	44.50	-12	5,490	-0.22%
2018/02/07	8	44.25	5	44.07	43.00	3	5,511	0.05%
2018/02/06	3	42.48	1	42.70	42.70	2	5,539	0.04%
2018/02/05	18	45.63	1	46.10	46.10	17	5,546	0.31%
2018/02/02	0	0.00	30	47.84	48.00	-30	5,564	-0.54%
2018/02/01	2	46.20	2	46.48	46.25	0	5,674	0.00%
2018/01/31	1	46.35	0	0.00	46.20	1	5,805	0.02%
2018/01/30	1	46.55	5	46.82	46.90	-4	6,055	-0.07%
2018/01/29	0	0.00	2	46.68	46.55	-2	6,188	-0.03%
2018/01/26	0	0.00	7	46.56	46.15	-7	6,555	-0.11%
2018/01/25	10	45.80	3	46.37	45.80	7	7,299	0.10%
2018/01/24	3	45.60	9	45.80	45.85	-6	7,389	-0.08%
2018/01/23	2	46.95	4	46.88	46.15	-2	7,584	-0.03%
2018/01/22	21	46.62	14	46.51	46.70	7	7,568	0.09%
2018/01/18	12	45.53	1	45.70	45.50	11	7,687	0.14%
2018/01/17	16	45.69	11	45.50	45.50	5	7,798	0.06%
2018/01/16	8	45.40	0	0.00	45.65	8	7,860	0.10%
2018/01/15	2	44.80	22	45.25	45.30	-20	7,867	-0.25%
2018/01/12	12	44.23	6	44.61	44.50	6	7,863	0.08%
2018/01/11	27	44.05	1	43.85	43.90	26	7,854	0.33%
2018/01/10	4	45.55	0	0.00	45.05	4	7,804	0.05%
2018/01/09	8	45.40	17	45.44	45.55	-9	7,927	-0.11%
2018/01/08	1	45.35	0	0.00	44.75	1	7,985	0.01%
2018/01/05	7	46.00	7	46.50	45.90	0	7,960	0.00%
2018/01/03	2	45.78	3	45.98	46.00	-1	7,938	-0.01%
2018/01/02	7	45.29	0	0.00	45.25	7	7,935	0.09%