宏捷科 (8086)-華南永昌-基隆券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股
1338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

宏捷科 (8086)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
2024/11/22	0	0.00	3	101.00	101.00	-3	2,478	-0.12%
2024/11/21	1	95.60	1.2	99.87	99.40	-0.2	2,447	-0.01%
2024/11/20	0	0.00	2	94.80	94.90	-2	2,407	-0.08%
2024/11/19	1.1	93.00	2	93.60	96.00	-0.9	2,411	-0.04%
2024/11/18	2	94.90	2	94.80	94.00	0	2,409	0.00%
2024/11/14	1	97.50	5	98.10	94.60	-4	2,435	-0.16%
2024/11/13	1	99.50	1	98.80	98.30	0	2,413	0.00%
2024/11/12	4	98.03	6	97.83	96.10	-2	2,342	-0.09%
2024/11/11	0	0.00	2	97.30	97.50	-2	2,300	-0.09%
2024/11/06	0	0.00	1	91.50	91.70	-1	2,299	-0.04%
2024/11/05	0	0.00	1	90.10	90.20	-1	2,322	-0.04%
2024/11/04	1.1	92.05	0	0.00	91.80	1.1	2,358	0.05%
2024/11/01	3	92.37	1	93.30	95.20	2	2,387	0.08%
2024/10/30	2.2	93.20	0	0.00	92.40	2.2	2,419	0.09%
2024/10/29	7.2	95.01	0	0.00	93.10	7.2	2,431	0.30%
2024/10/28	1.1	94.71	0	0.00	93.80	1.1	2,444	0.04%
2024/10/25	2	96.50	1	97.50	97.80	1	2,451	0.04%
2024/10/24	0	0.00	1	98.30	98.40	-1	2,450	-0.04%
2024/10/23	0.1	101.00	0	0.00	100.50	0.1	2,433	0.00%
2024/10/21	1	101.50	3	101.50	102.50	-2	2,467	-0.08%
2024/10/18	2	102.75	0	0.00	101.00	2	2,479	0.08%
2024/10/17	1	103.00	0	0.00	103.00	1	2,518	0.04%
2024/10/16	8	103.31	0	0.00	103.00	8	2,523	0.32%
2024/10/15	1	107.50	6	107.42	107.50	-5	2,505	-0.20%
2024/10/14	2	104.50	2	103.50	103.50	0	2,480	0.00%
2024/10/09	1	105.88	0	0.00	101.50	1	2,558	0.04%
2024/10/08	1	105.00	0	0.00	104.50	1	2,608	0.04%
2024/10/07	2	104.50	0	0.00	105.00	2	2,664	0.08%
2024/10/04	0	106.00	0	0.00	105.50	0	2,720	0.00%
2024/09/30	3	106.00	0	0.00	106.50	3	2,810	0.11%
2024/09/27	2	107.00	0	0.00	108.00	2	2,980	0.07%
2024/09/25	4	107.50	4	108.75	107.50	0	3,049	0.00%
2024/09/24	0	0.00	10	105.90	107.00	-10	3,120	-0.32%
2024/09/20	8	103.06	0	0.00	103.00	8	3,090	0.26%
2024/09/19	0	0.00	3	104.17	105.00	-3	3,098	-0.10%
2024/09/18	4	102.50	0	0.00	101.00	4	3,097	0.13%
2024/09/16	0.1	104.90	3	105.33	105.00	-2.9	3,139	-0.09%
2024/09/12	4	100.01	3	100.67	101.00	1	3,251	0.03%
2024/09/11	1	98.80	1	99.50	98.10	0	3,311	0.00%
2024/09/10	0	0.00	2	96.30	98.00	-2	3,422	-0.06%
2024/09/09	1	99.50	0	0.00	99.50	1	3,443	0.03%
2024/09/05	6	101.02	3	104.00	101.00	3	3,560	0.09%
2024/09/04	1	105.00	3	101.50	102.50	-2	3,524	-0.06%
2024/09/03	6	112.67	5	115.10	111.50	1	3,487	0.03%
2024/09/02	2	116.50	7	117.00	115.00	-5	3,453	-0.14%
2024/08/30	15	115.90	10	116.40	115.00	5	3,382	0.15%
2024/08/29	0	0.00	3	107.17	113.00	-3	3,207	-0.09%
2024/08/28	2	102.75	2	103.50	103.00	0	3,136	0.00%
2024/08/27	1	103.01	1	103.00	102.50	0	3,147	0.00%
2024/08/26	2	104.25	2	105.50	103.50	0	3,162	0.00%
2024/08/23	2	104.50	0	0.00	104.50	2	3,168	0.06%
2024/08/22	0	0.00	2	104.25	105.00	-2	3,181	-0.06%
2024/08/21	1	102.50	0	0.00	102.50	1	3,179	0.03%
2024/08/19	0	0.00	1	104.50	104.50	-1	3,176	-0.03%
2024/08/16	1	104.01	0	0.00	105.00	1	3,193	0.03%
2024/08/12	1	99.40	0	0.00	100.00	1	3,185	0.03%
2024/08/09	0	99.40	9	98.33	98.20	-9	3,183	-0.28%
2024/08/06	0	0.00	4	94.08	93.70	-4	3,223	-0.12%
2024/08/05	13	97.32	0.1	95.30	95.00	13	3,199	0.40%
2024/08/02	1	105.98	1	105.50	105.50	0	3,190	0.00%
2024/07/31	0	107.50	1	107.00	107.00	-1	3,217	-0.03%
2024/07/30	6	107.83	0	0.00	111.50	6	3,220	0.19%
2024/07/29	2.1	111.57	1	111.50	110.50	1.1	3,214	0.03%
2024/07/23	2	119.00	0	0.00	119.00	2	3,270	0.06%
2024/07/22	2	118.75	2	121.75	118.50	0	3,259	0.00%
2024/07/18	2.2	129.05	0	0.00	129.50	2.2	3,217	0.07%
2024/07/17	2	136.00	0	0.00	135.50	2	3,168	0.06%
2024/07/12	4	135.88	1	136.00	135.50	3	3,196	0.09%
2024/07/11	4	138.00	4	140.25	138.00	0	3,188	0.00%
2024/07/10	0	0.00	16	139.50	140.50	-16	3,190	-0.50%
2024/07/09	2	134.50	8	134.00	134.50	-6	3,157	-0.19%
2024/07/08	5	138.40	0	0.00	138.50	5	3,131	0.16%
2024/07/05	0	0.00	4	142.63	142.50	-4	3,102	-0.13%
2024/07/04	5	139.40	3	142.17	138.50	2	3,053	0.07%
2024/07/03	13	142.35	3	142.67	140.50	10	3,023	0.33%
2024/07/01	2	140.50	2	140.00	139.00	0	3,100	0.00%
2024/06/28	7	138.79	7	139.00	139.50	0	3,078	0.00%
2024/06/26	2	136.50	2	134.00	134.00	0	2,998	0.00%
2024/06/24	3	137.83	1	138.50	137.00	2	3,023	0.07%
2024/06/21	1	141.50	0.3	141.30	141.50	0.7	3,052	0.02%
2024/06/20	0	0.00	1	139.50	140.50	-1	3,067	-0.03%
2024/06/19	1	139.50	0	0.00	136.00	1	3,070	0.03%
2024/06/18	4	138.00	4	138.37	138.00	0	3,049	0.00%
2024/06/17	2	134.05	5	135.40	137.50	-3	3,107	-0.10%
2024/06/14	3	132.00	2	130.50	130.00	1	3,174	0.03%
2024/06/13	0	0.00	5	130.10	131.00	-5	3,199	-0.16%
2024/06/12	3	123.16	0	0.00	122.50	3	3,122	0.10%
2024/06/11	0	0.00	7	122.86	123.00	-7	3,175	-0.22%
2024/06/07	2	121.50	0	0.00	122.50	2	3,252	0.06%
2024/06/06	1	124.50	3	124.17	124.00	-2	3,331	-0.06%
2024/06/05	6	127.00	3	126.33	126.00	3	3,419	0.09%
2024/06/04	1	129.50	7	130.36	129.50	-6	3,501	-0.17%
2024/06/03	1	126.00	2	125.00	125.50	-1	3,670	-0.03%
2024/05/31	3	126.00	1	125.50	125.50	2	3,784	0.05%
2024/05/30	2.1	128.50	0	0.00	127.00	2.1	4,116	0.05%
2024/05/29	4	131.63	1	131.00	131.00	3	4,213	0.07%
2024/05/28	1	132.00	0	0.00	132.00	1	4,395	0.02%
2024/05/27	1	131.50	0	0.00	131.00	1	4,422	0.02%
2024/05/22	0	132.00	2	133.00	132.50	-2	4,640	-0.04%
2024/05/21	0	0.00	8	128.94	128.50	-8	4,767	-0.17%
2024/05/20	0	0.00	4	129.50	130.00	-4	5,075	-0.08%
2024/05/17	2	128.00	0	0.00	128.50	2	5,354	0.04%
2024/05/16	2	129.50	2	130.50	130.00	0	5,652	0.00%
2024/05/15	2.1	129.48	0	0.00	128.50	2.1	5,715	0.04%
2024/05/14	2	128.50	0	0.00	129.00	2	5,812	0.03%
2024/05/10	4	130.13	1	129.00	129.00	3	6,025	0.05%
2024/05/09	2	138.00	0	0.00	136.00	2	6,017	0.03%
2024/05/08	0.1	140.50	1	140.50	141.00	-0.9	6,125	-0.01%
2024/05/07	0	0.00	1	140.00	138.00	-1	6,160	-0.02%
2024/05/06	3	138.50	1	138.00	137.50	2	6,159	0.03%
2024/04/30	6	138.67	1	140.50	138.00	5	6,128	0.08%
2024/04/29	0	0.00	3	136.50	137.00	-3	6,095	-0.05%
2024/04/24	2	132.00	0	0.00	133.00	2	6,199	0.03%
2024/04/22	0	0.00	1	126.00	126.50	-1	6,254	-0.02%
2024/04/19	5	129.50	0	0.00	130.50	5	6,244	0.08%
2024/04/18	2	136.50	0.2	136.50	136.00	1.8	6,235	0.03%
2024/04/17	1	133.50	0	0.00	137.00	1	6,273	0.02%
2024/04/15	1	138.00	0	0.00	137.00	1	6,267	0.02%
2024/04/12	1	140.06	0	0.00	139.50	1	6,300	0.02%
2024/04/11	0	142.00	0	0.00	142.00	0	6,385	0.00%
2024/04/10	1	145.00	3	145.00	145.50	-2	6,613	-0.03%
2024/04/09	7	145.50	2	147.00	145.50	5	6,700	0.07%
2024/04/08	10.1	147.66	3	153.00	146.00	7.1	6,701	0.11%
2024/04/03	2	152.75	4	153.38	153.00	-2	6,653	-0.03%
2024/04/02	1	148.50	1	149.50	150.00	0	6,505	0.00%
2024/04/01	0	147.00	10	145.50	146.00	-10	6,500	-0.15%
2024/03/29	10	143.50	0	0.00	144.00	10	6,539	0.15%
2024/03/28	4	144.75	1	143.50	143.00	3	6,631	0.05%
2024/03/27	2	147.75	1	150.50	147.50	1	6,657	0.01%
2024/03/26	1	149.00	0	0.00	148.00	1	6,672	0.01%
2024/03/25	1	158.48	2	154.25	154.00	-1	6,721	-0.01%
2024/03/22	10	146.50	0	0.00	152.00	10	6,761	0.15%
2024/03/21	5	147.40	2	149.99	146.50	3	6,791	0.04%
2024/03/20	6	153.92	1	149.50	148.00	5	6,725	0.07%
2024/03/19	6	159.17	13	159.15	158.00	-7	6,646	-0.11%
2024/03/18	1	158.00	6	157.25	158.00	-5	6,507	-0.08%
2024/03/15	1	152.50	5	152.70	153.50	-4	6,533	-0.06%
2024/03/14	3	151.50	0.1	149.00	148.00	2.9	6,492	0.04%
2024/03/13	1	153.50	1	159.00	153.50	0	6,499	0.00%
2024/03/12	0.1	158.50	1	157.00	157.50	-0.9	6,554	-0.01%
2024/03/11	3	154.17	7	153.29	154.50	-4	6,616	-0.06%
2024/03/08	7	150.64	2	148.00	148.00	5	6,843	0.07%
2024/03/07	15	157.10	4	156.50	155.50	11	6,863	0.16%
2024/03/06	2	155.25	3.1	156.55	156.50	-1.1	6,810	-0.02%
2024/03/05	13	155.46	19	158.68	153.00	-6	7,132	-0.08%
2024/03/04	3	148.33	4	149.38	149.50	-1	6,935	-0.01%
2024/03/01	5	147.20	7.1	148.23	149.00	-2.1	7,028	-0.03%
2024/02/27	0	0.00	2	140.50	137.50	-2	7,583	-0.03%
2024/02/26	2	142.50	10	140.25	141.50	-8	7,726	-0.10%
2024/02/23	4	144.38	1	143.00	142.00	3	7,717	0.04%
2024/02/22	7	147.43	8.5	146.17	145.50	-1.5	7,700	-0.02%
2024/02/21	22	148.05	6.1	147.90	147.50	15.9	7,663	0.21%
2024/02/20	5	145.20	17	145.94	143.50	-12	7,390	-0.16%
2024/02/19	8.1	142.40	40.3	143.68	146.00	-32.2	7,152	-0.45%
2024/02/16	2	129.50	11.1	131.15	133.00	-9.1	6,911	-0.13%
2024/02/15	5	128.30	14.1	130.74	131.00	-9.1	6,907	-0.13%
2024/02/05	24	128.50	6	129.00	127.50	18	6,912	0.26%
2024/02/02	8	126.31	5	127.10	123.00	3	7,017	0.04%
2024/02/01	3	124.17	7	123.29	124.50	-4	7,181	-0.06%
2024/01/31	1	124.50	5	123.70	124.00	-4	7,284	-0.05%
2024/01/30	5	119.80	4	120.25	121.00	1	7,457	0.01%
2024/01/29	3	117.00	0	0.00	117.00	3	7,574	0.04%
2024/01/26	0	0.00	1	115.50	117.00	-1	7,741	-0.01%
2024/01/25	2	117.25	2	117.00	115.50	0	7,829	0.00%
2024/01/24	0	0.00	1.6	117.75	118.00	-1.6	8,076	-0.02%
2024/01/23	1	119.00	0	0.00	117.00	1	8,270	0.01%
2024/01/22	0	0.00	2	119.00	118.50	-2	8,375	-0.02%
2024/01/19	1	112.50	4	113.13	115.00	-3	8,337	-0.04%
2024/01/18	6	113.08	0	0.00	113.00	6	8,290	0.07%
2024/01/17	0	0.00	3	119.33	116.50	-3	8,260	-0.04%
2024/01/16	2	115.50	0	0.00	116.50	2	8,224	0.02%
2024/01/15	1	115.00	1	115.00	116.50	0	8,198	0.00%
2024/01/12	1	113.50	0	0.00	113.50	1	8,208	0.01%
2024/01/11	2	115.00	1	114.00	114.50	1	8,179	0.01%
2024/01/10	0	0.00	8	115.81	115.50	-8	8,148	-0.10%
2024/01/09	7	117.64	2	119.00	117.00	5	8,130	0.06%
2024/01/08	6	119.42	4	120.50	117.00	2	8,104	0.02%
2024/01/05	4	118.13	3	117.83	117.00	1	8,054	0.01%
2024/01/04	18	120.61	3	125.67	118.50	15	7,944	0.19%
2024/01/03	7	121.43	2	124.25	120.00	5	7,701	0.06%
2024/01/02	3	129.50	1	130.50	129.00	2	7,612	0.03%
2023/12/29	1	130.50	2	130.50	131.00	-1	7,661	-0.01%
2023/12/28	3	128.67	3	128.67	128.00	0	7,880	0.00%
2023/12/27	1	130.00	0	0.00	132.00	1	7,841	0.01%
2023/12/26	2	129.25	5	129.80	130.00	-3	7,810	-0.04%
2023/12/25	2	128.50	6	128.25	129.50	-4	7,736	-0.05%
2023/12/22	5	122.80	2	124.00	123.50	3	7,629	0.04%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/20	4	121.25	2	123.25	122.00	2	7,532	0.03%
2023/12/19	11	123.86	13	123.88	122.50	-2	7,433	-0.03%
2023/12/18	3.5	130.17	3	129.67	129.50	0.5	7,350	0.01%
2023/12/15	2	134.50	3	135.50	134.50	-1	7,320	-0.01%
2023/12/14	4	134.13	1	138.00	134.00	3	7,408	0.04%
2023/12/13	1	136.50	2	136.00	136.00	-1	7,405	-0.01%
2023/12/12	8	139.00	4	141.38	138.00	4	7,399	0.05%
2023/12/11	1	141.00	1	140.50	140.50	0	7,360	0.00%
2023/12/08	1	140.00	5	140.60	139.00	-4	7,394	-0.05%
2023/12/07	6.5	139.81	4	137.75	137.50	2.5	7,512	0.03%
2023/12/06	1	138.00	3	140.50	142.00	-2	7,637	-0.03%
2023/12/05	9	138.39	9	137.00	139.00	0	7,538	0.00%
2023/12/04	1.1	137.32	0	0.00	139.50	1.1	7,401	0.01%
2023/12/01	4.1	137.99	3	137.17	137.50	1.1	7,428	0.01%
2023/11/30	3	138.83	7	139.36	139.00	-4	7,508	-0.05%
2023/11/29	3	128.33	2	131.50	130.50	1	7,336	0.01%
2023/11/28	5.2	125.08	6	126.50	127.50	-0.9	7,309	-0.01%
2023/11/27	39	133.51	34	130.93	125.50	5	7,161	0.07%
2023/11/24	2	131.50	16	137.25	139.00	-14	6,737	-0.21%
2023/11/22	9	122.72	2	122.50	122.50	7	6,286	0.11%
2023/11/21	0	0.00	1	124.50	124.00	-1	6,247	-0.02%
2023/11/20	6	123.50	1	124.00	123.00	5	6,208	0.08%
2023/11/16	4	129.38	4	129.88	129.50	0	6,124	0.00%
2023/11/15	1	129.00	6	129.58	129.00	-5	6,074	-0.08%
2023/11/14	2	131.50	2	130.50	131.00	0	6,020	0.00%
2023/11/13	5	134.00	5	131.30	131.00	0	5,958	0.00%
2023/11/10	4	129.38	5	131.00	132.00	-1	5,855	-0.02%
2023/11/09	3	128.33	9	125.83	129.50	-6	5,621	-0.11%
2023/11/08	3	121.00	5	121.90	123.00	-2	5,388	-0.04%
2023/11/07	8	120.63	11	120.95	120.00	-3	5,235	-0.06%
2023/11/06	7	117.00	11	116.18	116.50	-4	4,945	-0.08%
2023/11/03	12	113.04	10	112.80	112.00	2	4,829	0.04%
2023/11/02	7	111.57	4	112.13	112.00	3	4,675	0.06%
2023/11/01	9	112.56	4	112.88	112.50	5	4,719	0.11%
2023/10/31	6	110.33	26	111.00	112.50	-20	4,614	-0.43%
2023/10/30	1	102.50	2	102.75	102.50	-1	4,409	-0.02%
2023/10/27	1	96.00	0	0.00	95.80	1	4,291	0.02%
2023/10/25	1	100.00	2	99.80	99.80	-1	4,325	-0.02%
2023/10/24	4	98.08	0	0.00	97.50	4	4,317	0.09%
2023/10/20	1	99.00	1	100.00	99.00	0	4,363	0.00%
2023/10/16	0	0.00	1	107.50	107.50	-1	4,590	-0.02%
2023/10/13	1	107.00	1	107.50	106.50	0	4,614	0.00%
2023/10/11	0	0.00	1	106.00	104.50	-1	4,650	-0.02%
2023/10/05	3	108.00	2	107.25	107.50	1	4,711	0.02%
2023/10/04	14	112.75	6	111.75	109.00	8	4,741	0.17%
2023/10/02	1	110.00	0	0.00	109.50	1	4,710	0.02%
2023/09/27	0	0.00	1	108.00	108.00	-1	5,086	-0.02%
2023/09/26	0	0.00	1	111.50	108.50	-1	5,103	-0.02%
2023/09/25	1	112.00	0	0.00	111.00	1	5,119	0.02%
2023/09/20	6	112.00	6	113.00	112.50	0	5,107	0.00%
2023/09/19	3	115.67	1	113.50	113.50	2	5,073	0.04%
2023/09/18	1	118.50	2.1	120.00	119.00	-1.1	4,963	-0.02%
2023/09/15	3	117.33	0	0.00	117.00	3	4,928	0.06%
2023/09/14	5	118.20	5	118.50	118.00	0	4,887	0.00%
2023/09/13	1	118.50	3	118.83	118.00	-2	4,824	-0.04%
2023/09/12	12.1	120.75	11	119.00	120.50	1.1	4,754	0.02%
2023/09/11	8	119.13	12	122.00	117.50	-4	4,616	-0.09%
2023/09/08	6	113.92	7	115.00	116.50	-1	4,370	-0.02%
2023/09/07	17	117.50	14	116.25	115.00	3	4,311	0.07%
2023/09/06	3	113.50	2	113.00	114.00	1	4,118	0.02%
2023/09/05	16	111.56	14	112.07	112.00	2	3,955	0.05%
2023/09/04	2	104.65	9	108.11	110.00	-7	3,740	-0.19%
2023/09/01	5	100.10	5	100.10	100.00	0	3,578	0.00%
2023/08/31	1	98.00	11	98.90	97.00	-10	3,519	-0.28%
2023/08/30	2	96.75	7	96.87	97.70	-5	3,555	-0.14%
2023/08/29	1	91.70	0	0.00	91.70	1	3,535	0.03%
2023/08/25	0	0.00	1	94.80	93.20	-1	3,585	-0.03%
2023/08/23	0	0.00	2	93.90	94.60	-2	3,561	-0.06%
2023/08/22	1	90.10	0	0.00	90.40	1	3,524	0.03%
2023/08/17	1	89.90	1	89.80	89.90	0	3,515	0.00%
2023/08/16	2	88.65	1	88.60	88.90	1	3,512	0.03%
2023/08/15	1	91.40	1	91.40	88.00	0	3,502	0.00%
2023/08/11	2	93.70	0	0.00	91.80	2	3,487	0.06%
2023/08/10	0	0.00	1	93.70	93.60	-1	3,487	-0.03%
2023/08/09	6	96.98	3	97.90	94.90	3	3,499	0.09%
2023/08/08	3	99.90	0	0.00	99.20	3	3,431	0.09%
2023/08/07	7	99.90	7	100.90	100.00	0	3,397	0.00%
2023/08/04	5	97.38	17	98.61	99.50	-12	3,254	-0.37%
2023/08/01	1	92.50	0	0.00	92.50	1	3,084	0.03%
2023/07/31	1	92.50	1	93.90	92.30	0	3,097	0.00%
2023/07/28	2	92.45	1	92.30	91.60	1	3,081	0.03%
2023/07/26	1	94.50	0	0.00	90.00	1	3,101	0.03%
2023/07/24	3	97.47	1	97.00	95.90	2	3,095	0.06%
2023/07/21	4	97.88	0	0.00	97.50	4	3,030	0.13%
2023/07/20	2	99.20	10	98.82	100.00	-8	3,024	-0.26%
2023/07/19	8	97.90	6	100.27	96.20	2	2,932	0.07%
2023/07/18	2	97.60	0	0.00	96.50	2	2,905	0.07%
2023/07/17	2	97.40	1	96.90	96.60	1	2,913	0.03%
2023/07/13	10	101.40	17.3	97.39	97.60	-7.3	2,963	-0.25%
2023/07/12	4	100.43	9.1	100.55	99.20	-5.1	2,963	-0.17%
2023/07/11	12	103.00	1	102.50	103.00	11	2,923	0.38%
2023/07/10	3	98.20	5	99.54	99.90	-2	2,853	-0.07%
2023/07/07	13	98.56	6	97.65	96.40	7	2,797	0.25%
2023/07/06	5.1	97.45	8	99.14	101.00	-2.9	2,753	-0.10%
2023/07/05	15	96.87	16	96.59	93.90	-1	2,569	-0.04%
2023/07/03	2	89.50	1	90.10	91.30	1	2,511	0.04%
2023/06/29	1	88.50	0	0.00	88.50	1	2,648	0.04%
2023/06/28	0	0.00	1	88.10	88.00	-1	2,944	-0.03%
2023/06/27	1	87.50	1	85.70	86.00	0	3,058	0.00%
2023/06/19	2	89.60	5	89.00	89.30	-3	3,181	-0.09%
2023/06/16	2	90.40	0	0.00	90.50	2	3,177	0.06%
2023/06/15	3	92.30	0	0.00	92.00	3	3,176	0.09%
2023/06/14	1	90.00	0	88.70	88.60	1	3,176	0.03%
2023/06/09	0	0.00	1	91.30	90.30	-1	3,153	-0.03%
2023/06/08	3	91.33	2	91.90	90.10	1	3,136	0.03%
2023/06/07	10	93.70	13	93.70	93.20	-3	3,092	-0.10%
2023/06/05	1	91.20	6	89.50	90.00	-5	2,919	-0.17%
2023/06/02	11	87.39	8	87.69	88.10	3	2,829	0.11%
2023/05/31	6	83.95	6	83.73	82.90	0	2,754	0.00%
2023/05/30	0	0.00	1	80.70	81.00	-1	2,709	-0.04%
2023/05/29	1	82.10	1	82.90	81.70	0	2,708	0.00%
2023/05/23	0	0.00	1	82.20	81.00	-1	2,793	-0.04%
2023/05/22	1	80.00	1	80.00	80.20	0	2,834	0.00%
2023/05/19	0	0.00	1	78.10	78.00	-1	2,833	-0.04%
2023/05/18	1	78.10	0	0.00	78.00	1	2,834	0.04%
2023/05/17	2	77.30	0	0.00	77.40	2	2,828	0.07%
2023/05/16	1	77.90	0	0.00	77.20	1	2,814	0.04%
2023/05/12	3	78.70	3	78.90	79.30	0	2,795	0.00%
2023/05/09	0	0.00	1	79.00	78.80	-1	2,816	-0.04%
2023/05/08	0	0.00	1	81.50	81.00	-1	2,812	-0.04%
2023/05/05	3	80.37	1	81.60	80.10	2	2,834	0.07%
2023/05/04	3	82.10	1	81.80	81.20	2	2,828	0.07%
2023/05/03	2	82.70	0	0.00	82.10	2	2,846	0.07%
2023/05/02	4	85.10	4	84.90	84.30	0	2,862	0.00%
2023/04/28	1	82.80	1	82.50	82.80	0	2,943	0.00%
2023/04/27	2	81.75	2	80.80	79.60	0	2,979	0.00%
2023/04/26	3	83.20	4	82.65	82.00	-1	2,971	-0.03%
2023/04/25	2	84.90	0	0.00	83.00	2	2,969	0.07%
2023/04/24	0	88.93	0	0.00	88.30	0	2,943	0.00%
2023/04/21	3	91.57	4	89.60	89.00	-1	2,953	-0.03%
2023/04/20	0	0.00	1	90.90	90.60	-1	2,945	-0.03%
2023/04/19	5	95.20	8	94.60	94.10	-3	3,037	-0.10%
2023/04/18	0	0.00	1	93.00	93.00	-1	3,004	-0.03%
2023/04/17	2	92.60	4.1	93.16	93.90	-2.1	3,010	-0.07%
2023/04/14	1	90.90	0.1	91.60	90.40	1	2,968	0.03%
2023/04/13	3	90.40	2	91.10	90.40	1	2,945	0.03%
2023/04/12	1	93.70	1	92.10	93.40	0	2,911	0.00%
2023/04/11	3	93.80	5	93.98	93.70	-2	2,871	-0.07%
2023/04/10	6	91.10	5	90.38	91.00	1	2,772	0.04%
2023/04/07	12	90.68	1	90.30	90.60	11	2,734	0.40%
2023/04/06	1	88.10	3	87.60	89.00	-2	2,638	-0.08%
2023/03/31	2	86.40	3	86.90	87.20	-1	2,585	-0.04%
2023/03/30	5	87.50	6	87.37	87.80	-1	2,526	-0.04%
2023/03/29	14	86.99	19	87.81	85.10	-5	2,387	-0.21%
2023/03/28	33	82.52	35.1	81.80	82.30	-2.1	2,095	-0.10%
2023/03/27	2	79.80	2	82.70	82.80	0	1,974	0.00%
2023/03/24	2	80.40	1	80.00	80.90	1	1,894	0.05%
2023/03/23	2	78.35	0	0.00	78.10	2	1,841	0.11%
2023/03/22	0	0.00	1	78.00	78.10	-1	1,842	-0.05%
2023/03/21	1	78.20	0	0.00	78.00	1	1,844	0.05%
2023/03/20	1	78.00	4	78.50	77.30	-3	1,850	-0.16%
2023/03/17	12	76.74	15	76.82	77.00	-3	1,844	-0.16%
2023/03/16	1	72.20	0	0.00	72.10	1	1,803	0.06%
2023/03/13	1	74.50	1	75.00	75.50	0	1,855	0.00%
2023/03/10	3	75.50	2	75.70	75.30	1	1,871	0.05%
2023/03/07	2	79.00	0	0.00	78.50	2	1,953	0.10%
2023/03/06	0	0.00	8	78.66	79.30	-8	1,982	-0.40%
2023/03/03	2.1	75.01	3	74.60	77.50	-1	2,067	-0.05%
2023/03/02	0	76.80	0	0.00	76.60	0	2,322	0.00%
2023/03/01	0	77.00	0	0.00	77.10	0	2,428	0.00%
2023/02/24	2	77.00	0	0.00	76.70	2	2,435	0.08%
2023/02/23	0	78.20	0	0.00	78.00	0	2,420	0.00%
2023/02/22	3	77.50	0	0.00	77.50	3	2,422	0.12%
2023/02/21	10	81.05	0	0.00	79.20	10	2,423	0.41%
2023/02/20	1	79.00	5	79.82	81.00	-4	2,353	-0.17%
2023/02/13	0	0.00	1	76.90	76.30	-1	2,419	-0.04%
2023/02/10	1	75.60	1	76.80	76.30	0	2,431	0.00%
2023/02/06	2	76.80	5.1	77.06	76.70	-3.1	2,413	-0.13%
2023/02/03	5	76.74	4	76.13	75.60	1	2,440	0.04%
2023/02/02	6	78.87	7	78.43	78.40	-1	2,458	-0.04%
2023/02/01	11	78.99	8	77.90	77.90	3	2,486	0.12%
2023/01/31	4	79.00	6	79.32	79.50	-2	2,460	-0.08%
2023/01/30	1	76.40	3	79.63	79.90	-2	2,435	-0.08%
2023/01/17	2	73.60	3	72.33	74.20	-1	2,326	-0.04%
2023/01/13	1	70.50	0	0.00	70.50	1	2,238	0.04%
2023/01/09	6	75.88	9	76.03	75.20	-3	2,193	-0.14%
2023/01/05	2	72.55	3	73.67	71.90	-1	2,069	-0.05%
2023/01/03	0	0.00	1	69.20	69.10	-1	2,013	-0.05%
2022/12/30	1	69.20	1	68.10	68.10	0	2,013	0.00%
2022/12/23	0	0.00	1	67.80	67.70	-1	2,102	-0.05%
2022/12/22	1	66.90	0	0.00	67.00	1	2,115	0.05%
2022/12/20	1	67.50	0	0.00	67.10	1	2,140	0.05%
2022/12/16	1	70.70	2	71.35	71.40	-1	2,139	-0.05%
2022/12/15	1	71.80	0.1	72.20	71.90	1	2,144	0.04%
2022/12/14	0	0.00	2	72.95	73.50	-2	2,131	-0.09%
2022/12/12	0.1	71.00	0	0.00	70.90	0.1	2,117	0.00%
2022/12/09	1	70.90	0	0.00	69.80	1	2,110	0.05%
2022/12/07	1	73.50	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	73.30	1	73.50	73.20	0	2,080	0.00%
2022/12/05	9	74.52	0	0.00	74.50	9	2,069	0.43%
2022/12/01	1	76.00	0	0.00	75.40	1	2,018	0.05%
2022/11/29	6	75.55	5.1	76.08	76.40	1	1,991	0.05%
2022/11/28	3	78.57	3	78.70	78.80	0	1,970	0.00%
2022/11/25	7	79.73	9	80.03	79.30	-2	1,999	-0.10%
2022/11/24	13	78.93	18	80.61	81.50	-5	2,007	-0.25%
2022/11/23	22	70.70	54	73.97	75.50	-32	1,717	-1.86%
2022/11/21	5	67.94	0	0.00	67.60	5	1,615	0.31%
2022/11/17	0	0.00	1	69.60	70.50	-1	1,689	-0.06%
2022/11/16	0	0.00	2	68.00	68.60	-2	1,764	-0.11%
2022/11/15	2	67.60	2	68.25	68.50	0	1,755	0.00%
2022/11/14	1	67.00	2	67.10	67.20	-1	1,735	-0.06%
2022/11/11	31	67.63	3	68.53	65.80	28	1,720	1.63%
2022/11/10	2	65.90	31	66.09	66.90	-29	1,656	-1.75%
2022/11/09	26	64.23	1	64.20	64.50	25	1,622	1.54%
2022/11/08	2	63.75	1	64.80	62.70	1	1,608	0.06%
2022/11/07	2	63.75	3	63.70	63.60	-1	1,598	-0.06%
2022/11/04	6	62.95	6	63.40	63.50	0	1,608	0.00%
2022/11/02	0	0.00	1	62.80	63.30	-1	1,583	-0.06%
2022/11/01	6	61.97	6	62.45	63.10	0	1,571	0.00%
2022/10/31	0	0.00	2	60.65	61.80	-2	1,530	-0.13%
2022/10/28	2	56.80	0	0.00	56.20	2	1,509	0.13%
2022/10/27	0	0.00	1	59.90	60.30	-1	1,465	-0.07%
2022/10/25	1	58.00	0	0.00	58.00	1	1,444	0.07%
2022/10/21	0	0.00	1	61.20	58.70	-1	1,443	-0.07%
2022/10/20	3	60.70	0	0.00	61.00	3	1,492	0.20%
2022/10/19	0	0.00	1	61.20	60.60	-1	1,494	-0.07%
2022/10/18	2	60.85	0	0.00	60.60	2	1,485	0.13%
2022/10/17	0	0.00	1	60.20	60.50	-1	1,477	-0.07%
2022/10/14	1	57.00	1.3	57.97	58.70	-0.3	1,464	-0.02%
2022/10/12	1	60.40	1	59.40	58.80	0	1,436	0.00%
2022/10/07	1	62.90	1	62.90	62.50	0	1,429	0.00%
2022/10/06	1	63.90	1	62.90	63.70	0	1,440	0.00%
2022/10/05	0	0.00	2	64.55	65.00	-2	1,425	-0.14%
2022/10/04	1	61.90	0	0.00	61.40	1	1,376	0.07%
2022/09/29	2	60.15	0	0.00	60.20	2	1,383	0.14%
2022/09/27	2	64.45	1	63.30	63.50	1	1,407	0.07%
2022/09/26	1	68.10	0	0.00	66.10	1	1,423	0.07%
2022/09/21	1	71.50	0	0.00	71.40	1	1,442	0.07%
2022/09/19	0	0.00	1	73.40	72.60	-1	1,460	-0.07%
2022/09/16	1	75.60	0	0.00	74.50	1	1,459	0.07%
2022/09/12	0	0.00	1	77.20	77.10	-1	1,525	-0.07%
2022/09/08	2	74.90	1	74.90	75.00	1	1,543	0.06%
2022/09/06	1	75.60	0	0.00	75.50	1	1,579	0.06%
2022/09/01	2.2	80.40	3	81.93	80.80	-0.9	1,578	-0.05%
2022/08/31	2	78.50	2	82.30	82.00	0	1,524	0.00%
2022/08/30	1	75.60	0	0.00	76.20	1	1,428	0.07%
2022/08/29	0	0.00	2	74.80	74.90	-2	1,447	-0.14%
2022/08/26	0	0.00	3	78.17	77.60	-3	1,501	-0.20%
2022/08/25	1	77.00	1	78.10	77.00	0	1,506	0.00%
2022/08/24	3	77.63	0	0.00	77.20	3	1,540	0.19%
2022/08/23	4	79.53	4	79.85	82.00	0	1,536	0.00%
2022/08/22	1	75.90	0	0.00	75.60	1	1,469	0.07%
2022/08/18	0	77.30	0	0.00	76.60	0	1,507	0.00%
2022/08/17	0	0.00	1	77.10	76.80	-1	1,514	-0.07%
2022/08/16	0	0.00	1	76.70	76.10	-1	1,520	-0.07%
2022/08/15	0	0.00	1	76.50	76.50	-1	1,532	-0.07%
2022/08/11	0	0.00	1	73.00	73.50	-1	1,545	-0.06%
2022/08/10	1	70.80	0	0.00	70.80	1	1,578	0.06%
2022/08/09	0	0.00	1	71.80	71.60	-1	1,638	-0.06%
2022/08/05	1	69.80	2	70.15	70.80	-1	1,650	-0.06%
2022/08/04	3	69.63	2	68.50	69.20	1	1,658	0.06%
2022/08/03	0	0.00	1	72.50	71.30	-1	1,638	-0.06%
2022/08/02	1	71.50	1	71.60	71.60	0	1,654	0.00%
2022/08/01	1	72.10	0	0.00	72.40	1	1,664	0.06%
2022/07/29	0	0.00	1	71.70	72.10	-1	1,696	-0.06%
2022/07/28	1	69.80	3	71.10	70.50	-2	1,747	-0.11%
2022/07/27	10	68.48	4	68.85	70.90	6	1,751	0.34%
2022/07/26	2	74.50	0	0.00	73.70	2	1,710	0.12%
2022/07/22	0	0.00	1	78.30	77.60	-1	1,727	-0.06%
2022/07/20	1	76.20	1	76.20	76.40	0	1,792	0.00%
2022/07/18	1	74.20	1	74.10	74.30	0	1,826	0.00%
2022/07/14	0	0.00	3	71.80	72.80	-3	1,835	-0.16%
2022/07/11	0	0.00	1	71.00	71.40	-1	1,825	-0.05%
2022/07/08	0	0.00	1	71.70	72.30	-1	1,823	-0.05%
2022/07/07	1	69.10	1	69.10	69.10	0	1,815	0.00%
2022/07/06	5	67.68	1	67.00	66.10	4	1,824	0.22%
2022/07/05	6	70.30	0	0.00	70.70	6	1,812	0.33%
2022/07/04	2	74.80	1	72.90	72.00	1	1,807	0.06%
2022/06/29	0.1	84.36	20	84.50	84.60	-19.9	1,799	-1.11%
2022/06/28	0	0.00	1	84.10	84.30	-1	1,797	-0.06%
2022/06/27	0	0.00	2	84.80	84.90	-2	1,802	-0.11%
2022/06/23	1	81.00	0	0.00	80.70	1	1,818	0.05%
2022/06/21	11	81.46	0	0.00	83.20	11	1,825	0.60%
2022/06/20	10	79.81	0	0.00	79.50	10	1,819	0.55%
2022/06/16	2	88.10	1	90.50	86.20	1	1,825	0.05%
2022/06/14	0	0.00	1	87.80	88.50	-1	1,838	-0.05%
2022/06/13	3	88.10	0	0.00	88.10	3	1,867	0.16%
2022/06/07	1	94.50	1	94.70	94.60	0	1,983	0.00%
2022/06/06	8	96.54	8	96.01	96.70	0	1,972	0.00%
2022/06/02	1	94.80	2	94.40	94.10	-1	1,939	-0.05%
2022/06/01	6	94.92	0	0.00	95.40	6	1,958	0.31%
2022/05/31	1	93.80	3	93.87	94.40	-2	1,934	-0.10%
2022/05/30	7	90.10	27	89.91	90.10	-20	1,943	-1.03%
2022/05/27	0	0.00	18	88.38	88.20	-18	1,926	-0.93%
2022/05/25	1	84.70	2	85.00	84.90	-1	1,933	-0.05%
2022/05/24	17	83.96	0	0.00	83.60	17	1,972	0.86%
2022/05/23	1	86.20	0	0.00	85.70	1	1,975	0.05%
2022/05/20	22	87.24	2	87.45	87.80	20	1,996	1.00%
2022/05/19	1	84.10	2	86.20	88.00	-1	1,989	-0.05%
2022/05/18	1	87.80	1	87.80	88.00	0	2,001	0.00%
2022/05/17	1	86.50	2	87.05	88.80	-1	1,971	-0.05%
2022/05/16	1	84.10	1	83.40	82.00	0	1,938	0.00%
2022/05/13	3	82.30	2	83.00	83.60	1	1,979	0.05%
2022/05/06	0	0.00	1	82.10	82.10	-1	2,175	-0.05%
2022/05/05	1	84.90	0	0.00	85.30	1	2,191	0.05%
2022/05/04	2	85.05	2	84.70	84.30	0	2,143	0.00%
2022/05/03	0	0.00	1	84.80	85.60	-1	2,129	-0.05%
2022/04/28	1	84.20	0.4	85.00	83.90	0.6	2,166	0.03%
2022/04/27	2	85.30	2	83.15	83.10	0	2,167	0.00%
2022/04/26	2	91.60	1	89.50	89.80	1	2,145	0.05%
2022/04/21	0	0.00	0	93.00	92.90	0	2,136	0.00%
2022/04/19	0	0.00	6	91.75	91.40	-6	2,299	-0.26%
2022/04/18	3.2	91.58	0	0.00	91.50	3.2	2,333	0.14%
2022/04/15	0	0.00	1	94.60	94.40	-1	2,345	-0.04%
2022/04/14	0	98.70	0	0.00	97.80	0	2,434	0.00%
2022/04/13	1	98.00	0	0.00	98.00	1	2,452	0.04%
2022/04/12	1	97.90	0	0.00	97.60	1	2,501	0.04%
2022/04/08	0	0.00	2	97.60	97.60	-2	2,513	-0.08%
2022/04/07	2	95.40	0	0.00	95.70	2	2,509	0.08%
2022/04/01	0	0.00	20	98.58	98.80	-20	2,510	-0.80%
2022/03/30	1	102.50	1	102.00	101.50	0	2,521	0.00%
2022/03/29	1	103.00	1	102.00	103.00	0	2,559	0.00%
2022/03/25	0	0.00	1	102.00	103.00	-1	2,609	-0.04%
2022/03/24	3.2	101.02	4	101.38	102.00	-0.9	2,627	-0.03%
2022/03/23	1	101.50	0	0.00	101.50	1	2,726	0.04%
2022/03/21	11	102.41	4	101.75	101.50	7	2,741	0.26%
2022/03/18	10	101.40	0	0.00	102.50	10	2,723	0.37%
2022/03/17	6	99.55	1	101.50	101.50	5	2,748	0.18%
2022/03/16	0	0.00	4	96.60	98.00	-4	2,722	-0.15%
2022/03/15	1	95.30	6	94.77	93.50	-5	2,697	-0.19%
2022/03/14	1	95.90	1	98.50	97.70	0	2,684	0.00%
2022/03/11	7	98.83	0	0.00	98.20	7	2,642	0.26%
2022/03/09	0	0.00	2	100.75	100.50	-2	2,586	-0.08%
2022/03/08	2.1	100.94	1	102.98	99.60	1.1	2,604	0.04%
2022/03/07	2	101.00	0	0.00	101.50	2	2,589	0.08%
2022/03/04	2	107.00	0	0.00	106.00	2	2,595	0.08%
2022/03/03	1	111.00	7	110.07	110.00	-6	2,628	-0.23%
2022/03/01	0	0.00	2	104.75	106.50	-2	2,633	-0.08%
2022/02/25	1	103.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	3.1	102.31	3	101.00	101.00	0.1	2,723	0.00%
2022/02/23	0	0.00	1	105.00	108.00	-1	2,710	-0.04%
2022/02/22	4.1	105.16	1	104.00	104.50	3.1	2,759	0.11%
2022/02/21	4	108.75	0	0.00	109.50	4	2,769	0.14%
2022/02/18	2	109.00	8	109.44	110.00	-6	2,858	-0.21%
2022/02/17	0	0.00	3	111.67	111.50	-3	2,913	-0.10%
2022/02/16	2	109.75	4	109.00	109.00	-2	2,929	-0.07%
2022/02/15	3.1	108.98	6	107.50	107.50	-2.9	2,937	-0.10%
2022/02/14	4	108.63	1	110.00	108.50	3	2,902	0.10%
2022/02/11	1.1	115.36	0	0.00	113.50	1.1	2,876	0.04%
2022/02/10	6	115.50	5	114.90	118.00	1	2,850	0.04%
2022/02/09	4	112.25	3	114.33	114.50	1	2,845	0.04%
2022/02/08	1	116.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	3	113.33	1	114.50	115.00	2	2,876	0.07%
2022/01/26	0	0.00	1	116.00	116.50	-1	2,887	-0.03%
2022/01/25	0	0.00	1	115.50	116.50	-1	2,991	-0.03%
2022/01/24	1	118.00	0	0.00	118.50	1	3,051	0.03%
2022/01/21	1	120.50	1	117.50	117.00	0	3,215	0.00%
2022/01/20	0	0.00	1	120.00	121.50	-1	3,291	-0.03%
2022/01/18	1.2	122.93	5	123.10	122.00	-3.8	3,646	-0.11%
2022/01/17	0	122.50	0	0.00	124.50	0	3,659	0.00%
2022/01/14	3	117.67	8	118.00	123.00	-5	3,713	-0.13%
2022/01/13	7	119.57	9.1	118.04	119.50	-2.1	3,747	-0.06%
2022/01/12	8	121.25	0	0.00	119.00	8	3,707	0.22%
2022/01/11	5	126.70	4	127.50	125.50	1	3,610	0.03%
2022/01/10	2	129.00	2	129.75	130.50	0	3,587	0.00%
2022/01/07	21.4	130.41	2	129.50	130.50	19.4	3,580	0.54%
2022/01/06	3.1	135.53	0	0.00	136.00	3.1	3,506	0.09%
2022/01/05	3.1	138.53	0	0.00	138.50	3.1	3,510	0.09%
2022/01/03	0	0.00	1	144.00	143.50	-1	3,523	-0.03%
2021/12/29	0	0.00	2	141.75	142.00	-2	3,609	-0.06%
2021/12/28	2	143.50	0	0.00	143.00	2	3,672	0.05%
2021/12/27	2	140.50	3	141.67	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	2	142.00	141.50	-2	3,727	-0.05%
2021/12/23	4	139.25	8	140.75	141.00	-4	3,746	-0.11%
2021/12/22	1	139.00	6	137.42	139.50	-5	3,769	-0.13%
2021/12/21	1	134.00	0	0.00	137.50	1	3,741	0.03%
2021/12/20	5	133.80	1	133.50	133.50	4	3,731	0.11%
2021/12/17	11.1	135.74	2	136.25	137.50	9.1	3,723	0.24%
2021/12/16	3	142.50	2	140.50	142.50	1	3,647	0.03%
2021/12/15	1	140.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/10	2	142.25	11	142.73	141.50	-9	4,011	-0.22%
2021/12/09	3	145.67	3	144.00	144.00	0	4,040	0.00%
2021/12/08	2	146.25	1	145.00	145.00	1	4,087	0.02%
2021/12/07	10	146.50	10.1	146.00	146.00	-0.1	4,097	0.00%
2021/12/06	0.1	145.50	2	144.00	144.00	-1.9	4,114	-0.05%
2021/12/03	10	145.50	5	146.70	146.00	5	4,183	0.12%
2021/12/02	1	145.50	0	0.00	146.00	1	4,229	0.02%
2021/11/30	2	147.75	2	148.75	147.00	0	4,382	0.00%
2021/11/29	3	145.83	4	146.88	147.00	-1	4,439	-0.02%
2021/11/26	3.1	143.35	1	142.50	145.00	2.1	4,498	0.05%
2021/11/25	1	148.00	0	0.00	148.00	1	4,473	0.02%
2021/11/24	3.2	150.03	3	149.00	149.00	0.2	4,490	0.00%
2021/11/23	0	0.00	8	151.50	151.00	-8	4,467	-0.18%
2021/11/22	2	156.00	2	156.50	156.00	0	4,482	0.00%
2021/11/19	3.3	157.65	3	157.00	156.00	0.3	4,636	0.01%
2021/11/18	0	0.00	3	156.67	156.00	-3	4,675	-0.06%
2021/11/17	5	156.30	4	156.88	157.50	1	4,698	0.02%
2021/11/16	3	153.33	1	154.00	154.50	2	4,643	0.04%
2021/11/15	2	152.50	10	152.35	151.50	-8	4,594	-0.17%
2021/11/12	0	0.00	3	153.67	152.50	-3	4,614	-0.07%
2021/11/10	0	0.00	1	151.50	151.50	-1	4,664	-0.02%
2021/11/09	2	150.00	2	148.00	148.50	0	4,682	0.00%
2021/11/08	2	150.00	2	149.50	149.00	0	4,654	0.00%
2021/11/05	1.2	149.92	1	150.50	152.00	0.2	4,661	0.00%
2021/11/04	4.3	150.07	8	150.06	150.00	-3.7	4,693	-0.08%
2021/11/03	4	156.12	5	155.00	155.00	-1	4,630	-0.02%
2021/11/02	9	157.83	7	156.29	154.00	2	4,621	0.04%
2021/11/01	10	160.20	9	161.00	161.00	1	4,584	0.02%
2021/10/29	13	160.58	14	162.36	159.50	-1	4,642	-0.02%
2021/10/28	12	158.63	8.1	159.54	158.50	3.9	4,492	0.09%
2021/10/27	9	152.17	16	155.22	161.50	-7	4,457	-0.16%
2021/10/26	1	149.00	0	0.00	149.00	1	4,249	0.02%
2021/10/25	4	141.38	5	139.70	143.00	-1	4,228	-0.02%
2021/10/22	19	139.21	9	141.06	140.00	10	4,315	0.23%
2021/10/21	4	148.00	5	146.90	143.50	-1	4,357	-0.02%
2021/10/20	2	143.75	1	143.00	143.50	1	4,338	0.02%
2021/10/19	1	140.50	0	0.00	143.00	1	4,470	0.02%
2021/10/15	0	0.00	2	140.00	140.00	-2	4,962	-0.04%
2021/10/14	0	0.00	1	136.00	136.00	-1	5,063	-0.02%
2021/10/13	7	133.93	5	133.30	133.50	2	5,126	0.04%
2021/10/12	1	135.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	8	142.50	9	143.89	142.00	-1	5,281	-0.02%
2021/10/07	6	141.92	7	140.29	141.50	-1	5,378	-0.02%
2021/10/06	8.1	136.06	11	139.23	137.50	-2.9	5,607	-0.05%
2021/10/05	1.1	136.64	4	133.50	138.50	-2.9	5,874	-0.05%
2021/10/04	2	135.00	0	0.00	132.00	2	6,024	0.03%
2021/10/01	2	136.25	5	136.50	136.50	-3	6,243	-0.05%
2021/09/29	2	142.00	1	141.00	140.50	1	6,543	0.02%
2021/09/27	1	151.50	0	0.00	149.50	1	6,785	0.01%
2021/09/24	1	151.00	0	0.00	150.50	1	6,839	0.01%
2021/09/23	11	150.05	12.1	151.79	150.00	-1.1	6,992	-0.02%
2021/09/22	5	145.60	7	149.00	149.50	-2	7,012	-0.03%
2021/09/17	2	146.75	1	150.00	150.50	1	7,006	0.01%
2021/09/16	5.1	145.51	3	147.17	144.50	2.1	7,056	0.03%
2021/09/15	6	149.67	7	148.07	150.00	-1	7,098	-0.01%
2021/09/14	2	158.50	2	160.00	159.50	0	7,042	0.00%
2021/09/13	3	158.67	0	0.00	157.00	3	7,067	0.04%
2021/09/10	6	163.67	2	162.00	163.50	4	7,043	0.06%
2021/09/08	4	165.38	6	163.75	164.00	-2	7,095	-0.03%
2021/09/07	7	164.64	2	167.00	165.00	5	7,193	0.07%
2021/09/06	3	171.83	2	170.75	172.00	1	7,207	0.01%
2021/09/03	6	175.17	4	175.63	174.00	2	7,311	0.03%
2021/09/02	1	174.50	2.1	175.27	175.00	-1.1	7,603	-0.01%
2021/09/01	4	172.13	7	171.07	175.00	-3	7,580	-0.04%
2021/08/31	6	167.25	7	166.86	168.50	-1	7,481	-0.01%
2021/08/30	9	168.50	1	168.00	166.00	8	7,499	0.11%
2021/08/27	6	170.33	5	169.50	170.50	1	7,502	0.01%
2021/08/26	8	169.69	9	171.28	170.50	-1	7,514	-0.01%
2021/08/25	6	164.33	16	168.91	170.00	-10	7,537	-0.13%
2021/08/24	4	158.00	2	162.00	162.00	2	7,398	0.03%
2021/08/23	1	150.00	5	152.80	155.00	-4	7,405	-0.05%
2021/08/20	1	144.50	0.1	145.50	145.00	1	7,416	0.01%
2021/08/19	3.1	145.65	2	147.25	144.50	1.1	7,559	0.01%
2021/08/18	3	141.67	2	143.50	150.00	1	7,845	0.01%
2021/08/16	1	146.00	3	144.50	147.50	-2	7,970	-0.03%
2021/08/13	1	145.50	2	146.50	145.00	-1	7,943	-0.01%
2021/08/12	3	152.33	2	152.50	153.50	1	7,946	0.01%
2021/08/11	1.1	154.73	0	0.00	152.00	1.1	8,010	0.01%
2021/08/10	1	152.50	6	154.92	154.00	-5	8,085	-0.06%
2021/08/06	13	162.23	5	162.40	162.50	8	8,227	0.10%
2021/08/05	11	162.68	6	165.00	163.50	5	8,291	0.06%
2021/08/04	9	165.17	11	166.23	165.50	-2	8,341	-0.02%
2021/08/03	6	162.00	4	161.88	162.00	2	8,289	0.02%
2021/08/02	4	162.75	5	162.20	161.50	-1	8,306	-0.01%
2021/07/30	3	167.17	4	166.13	164.00	-1	8,322	-0.01%
2021/07/29	5	164.50	2	164.50	167.00	3	8,323	0.04%
2021/07/28	16.1	165.01	15	165.27	165.00	1.1	8,391	0.01%
2021/07/27	1	174.00	13	172.15	169.50	-12	8,463	-0.14%
2021/07/26	1.1	177.50	3	177.83	177.50	-1.9	8,524	-0.02%
2021/07/23	13	178.69	5	185.30	176.00	8	8,542	0.09%
2021/07/22	8	188.31	3	184.33	183.50	5	8,500	0.06%
2021/07/21	3	181.67	10.7	184.67	187.50	-7.7	8,323	-0.09%
2021/07/20	13.1	179.15	2	177.75	173.50	11.1	8,132	0.14%
2021/07/19	0	0.00	2	180.50	181.00	-2	8,090	-0.02%
2021/07/16	6.1	179.00	3	181.50	178.00	3.1	8,076	0.04%
2021/07/15	4	186.50	9	186.28	186.00	-5	8,031	-0.06%
2021/07/14	7	186.57	5	183.80	187.00	2	7,974	0.03%
2021/07/13	7.1	184.42	9	186.39	181.50	-2	7,875	-0.02%
2021/07/12	1	174.00	10	183.60	187.00	-9	7,644	-0.12%
2021/07/09	8	172.38	11.4	172.34	171.00	-3.4	7,354	-0.05%
2021/07/08	17	170.85	13	170.88	170.00	4	7,228	0.06%
2021/07/07	13	165.88	26	166.44	167.50	-13	7,034	-0.18%
2021/07/06	5	160.80	5	162.60	160.50	0	6,822	0.00%
2021/07/05	15	161.83	13.3	161.58	161.50	1.7	6,856	0.02%
2021/07/02	2	152.50	16	158.19	160.50	-14	6,846	-0.20%
2021/07/01	19	152.95	10	153.35	150.00	9	6,993	0.13%
2021/06/30	5	156.60	3	158.67	155.50	2	6,981	0.03%
2021/06/29	1	155.50	2.1	156.05	154.00	-1.1	6,883	-0.02%
2021/06/28	0	0.00	1	155.00	156.50	-1	6,977	-0.01%
2021/06/25	12	155.29	11.1	156.47	155.00	0.9	6,965	0.01%
2021/06/24	2	156.00	8.1	156.56	155.50	-6.1	6,906	-0.09%
2021/06/23	4	152.13	16	152.13	152.00	-12	6,737	-0.18%
2021/06/22	2.3	151.22	7	150.00	148.50	-4.7	6,674	-0.07%
2021/06/21	2	150.00	5	149.90	149.50	-3	6,650	-0.05%
2021/06/18	6.1	151.66	1	150.00	149.00	5.1	6,656	0.08%
2021/06/17	4	150.25	9	148.11	151.00	-5	6,696	-0.07%
2021/06/16	14	150.64	13	149.38	148.50	1	6,684	0.01%
2021/06/15	8	150.44	5	149.20	151.00	3	6,544	0.05%
2021/06/11	13	148.31	17	148.38	147.00	-4	6,582	-0.06%
2021/06/10	6	147.08	16	149.41	147.00	-10	6,566	-0.15%
2021/06/09	1	141.00	1	142.00	141.00	0	6,218	0.00%
2021/06/08	1	139.00	6	138.08	138.00	-5	6,244	-0.08%
2021/06/07	1	136.00	2	137.50	138.50	-1	6,302	-0.02%
2021/06/04	6	139.25	2	137.00	140.00	4	6,304	0.06%
2021/06/03	6	137.50	0	0.00	137.50	6	6,390	0.09%
2021/06/02	9	137.89	3	138.50	136.00	6	6,376	0.09%
2021/06/01	0	0.00	4	143.50	143.00	-4	6,310	-0.06%
2021/05/28	9	141.00	22	139.77	141.50	-13	6,278	-0.21%
2021/05/27	23	136.80	11	137.64	138.00	12	6,266	0.19%
2021/05/26	5	136.40	13	134.92	135.50	-8	6,186	-0.13%
2021/05/25	2	131.00	5	132.30	135.00	-3	5,925	-0.05%
2021/05/24	1	121.50	0	0.00	123.00	1	5,848	0.02%
2021/05/21	3	119.17	4	119.50	122.00	-1	5,878	-0.02%
2021/05/20	7	119.71	1	120.50	117.00	6	5,981	0.10%
2021/05/19	1	120.00	3	119.50	121.50	-2	6,021	-0.03%
2021/05/18	9	120.17	8	120.50	123.00	1	6,011	0.02%
2021/05/17	1	116.50	4	117.63	117.00	-3	6,035	-0.05%
2021/05/14	3	115.67	1	125.00	116.00	2	6,001	0.03%
2021/05/13	3	115.00	5	119.30	121.50	-2	6,052	-0.03%
2021/05/12	4.1	116.09	0	0.00	113.00	4.1	6,237	0.07%
2021/05/11	8	121.00	7	120.86	119.00	1	6,303	0.02%
2021/05/10	4	129.88	0	0.00	129.50	4	6,376	0.06%
2021/05/07	1	128.50	7	133.21	134.50	-6	6,490	-0.09%
2021/05/06	7	125.00	7	129.29	124.00	0	6,531	0.00%
2021/05/05	21	128.43	5	130.30	127.00	16	6,646	0.24%
2021/05/04	10.1	129.79	1.2	134.75	129.00	8.9	6,867	0.13%
2021/05/03	14	145.11	2	149.00	141.50	12	7,454	0.16%
2021/04/29	7	157.00	8	158.06	156.00	-1	7,692	-0.01%
2021/04/28	3	157.83	7	161.07	158.00	-4	7,845	-0.05%
2021/04/27	3.2	157.16	3	157.83	159.00	0.2	7,982	0.00%
2021/04/26	2	151.75	0	0.00	152.00	2	8,109	0.02%
2021/04/23	3	148.00	0	0.00	152.00	3	8,168	0.04%
2021/04/22	2	151.75	10	150.30	148.50	-8	8,232	-0.10%
2021/04/21	8	155.81	0	0.00	156.00	8	8,435	0.09%
2021/04/20	2.1	158.79	4	158.25	159.00	-1.9	8,825	-0.02%
2021/04/19	2	158.00	5	154.80	158.00	-3	9,012	-0.03%
2021/04/16	9	153.94	2	156.50	152.50	7	9,471	0.07%
2021/04/15	2	154.75	2	153.75	156.00	0	9,474	0.00%
2021/04/14	4	152.63	2	155.25	155.00	2	9,509	0.02%
2021/04/13	9	160.33	7	160.86	158.50	2	9,638	0.02%
2021/04/12	0	0.00	0	170.00	163.00	0	9,678	0.00%
2021/04/09	2	164.75	2	166.49	164.00	0	9,762	0.00%
2021/04/08	2	169.00	9	169.17	166.50	-7	9,878	-0.07%
2021/04/07	4	167.88	16	165.59	165.50	-12	9,876	-0.12%
2021/04/06	0	0.00	1	154.00	157.00	-1	9,798	-0.01%
2021/04/01	2	154.25	3	154.00	153.00	-1	10,358	-0.01%
2021/03/31	4	151.88	22	153.18	156.00	-18	10,433	-0.17%
2021/03/30	1	148.00	3	148.33	149.00	-2	10,451	-0.02%
2021/03/29	5	146.20	17	147.00	147.50	-12	10,529	-0.11%
2021/03/26	2	144.25	4	143.63	145.50	-2	10,544	-0.02%
2021/03/25	2	140.75	4	141.00	141.00	-2	10,589	-0.02%
2021/03/24	2	143.50	2	144.50	142.50	0	10,613	0.00%
2021/03/23	4	142.25	2	142.25	142.50	2	10,681	0.02%
2021/03/22	18	141.56	9	140.83	141.00	9	10,744	0.08%
2021/03/19	1	145.50	5	146.10	144.50	-4	10,707	-0.04%
2021/03/18	7	147.71	10	147.85	148.00	-3	10,725	-0.03%
2021/03/17	12	147.25	6	148.83	146.00	6	10,821	0.06%
2021/03/16	17	144.85	1	148.00	146.50	16	10,811	0.15%
2021/03/15	9	148.11	3	150.50	147.50	6	10,953	0.05%
2021/03/12	16	153.72	2	155.25	152.00	14	10,983	0.13%
2021/03/11	8	149.63	1	150.50	150.50	7	11,073	0.06%
2021/03/10	4	150.50	4	149.25	148.00	0	11,186	0.00%
2021/03/09	3	148.33	0	0.00	149.50	3	11,559	0.03%
2021/03/08	2	156.00	11	154.95	152.50	-9	12,197	-0.07%
2021/03/05	2	155.75	1	157.50	156.50	1	12,262	0.01%
2021/03/04	2	158.25	9	158.28	158.00	-7	12,337	-0.06%
2021/03/03	0	0.00	1	162.00	163.00	-1	12,440	-0.01%
2021/03/02	17	161.59	19	163.13	161.00	-2	12,817	-0.02%
2021/02/26	12	160.25	5	160.10	159.50	7	12,899	0.05%
2021/02/25	6	167.50	4	169.00	166.00	2	12,939	0.02%
2021/02/24	7.3	168.84	6	168.92	166.50	1.3	13,244	0.01%
2021/02/23	10	167.20	0	167.00	167.50	10	13,435	0.07%
2021/02/22	2	169.75	4	171.25	171.00	-2	13,582	-0.01%
2021/02/19	1	165.00	5	165.70	167.00	-4	13,916	-0.03%
2021/02/18	8	163.56	3	163.00	164.50	5	14,899	0.03%
2021/02/17	19	162.37	26	163.10	164.50	-7	15,466	-0.05%
2021/02/05	1	156.00	1	160.00	156.00	0	15,559	0.00%
2021/02/04	9	157.56	8.4	158.04	159.50	0.6	15,583	0.00%
2021/02/03	17	171.18	18.1	167.24	163.00	-1.1	15,439	-0.01%
2021/02/02	1	164.50	5.2	162.27	168.00	-4.2	15,199	-0.03%
2021/02/01	4	152.13	5	152.40	155.50	-1	15,066	-0.01%
2021/01/29	23	160.61	19	162.76	155.00	4	14,987	0.03%
2021/01/28	8.1	161.45	8	162.06	160.00	0.1	14,856	0.00%
2021/01/27	3	166.33	2	168.00	166.50	1	14,893	0.01%
2021/01/26	37.1	168.40	28	168.07	163.00	9	14,728	0.06%
2021/01/25	50.1	170.48	37.1	171.07	167.00	13	14,401	0.09%
2021/01/22	22.1	158.38	36	159.99	166.00	-14	13,660	-0.10%
2021/01/21	17	150.38	22	150.84	151.00	-5	13,328	-0.04%
2021/01/20	19	149.87	20	148.00	146.50	-1	13,151	-0.01%
2021/01/19	12	147.08	24	150.08	150.00	-12	12,974	-0.09%
2021/01/18	5.4	141.94	3	141.83	142.50	2.4	12,790	0.02%
2021/01/15	10	146.00	7	146.50	142.50	3	12,768	0.02%
2021/01/14	12	149.42	5	150.40	146.00	7	12,692	0.06%
2021/01/13	36	147.00	51	146.26	149.00	-15	12,473	-0.12%
2021/01/12	16	144.59	12	140.83	140.00	4	12,074	0.03%
2021/01/11	23	140.87	36	142.39	144.50	-13	11,881	-0.11%
2021/01/08	3	132.67	2	133.00	134.00	1	11,457	0.01%
2021/01/07	6	133.42	5	132.90	132.50	1	11,486	0.01%
2021/01/06	26	136.08	12	138.92	133.50	14	11,728	0.12%
2021/01/05	2	137.50	8	137.56	138.50	-6	11,645	-0.05%
2021/01/04	19	137.50	24	136.71	138.50	-5	11,776	-0.04%
2020/12/31	13	136.69	10	138.95	135.00	3	11,690	0.03%
2020/12/30	11	138.41	12	137.63	137.00	-1	11,732	-0.01%
2020/12/29	16	136.88	11	136.45	136.50	5	11,841	0.04%
2020/12/28	32	135.88	39	136.99	138.00	-7	11,835	-0.06%
2020/12/25	7	130.07	21	130.21	131.00	-14	11,339	-0.12%
2020/12/24	3	129.00	2	129.50	127.00	1	11,406	0.01%
2020/12/23	6	127.08	66	127.54	128.00	-60	11,591	-0.52%
2020/12/22	5	123.40	6.1	125.49	122.00	-1.1	11,699	-0.01%
2020/12/21	4	123.00	3	121.17	126.00	1	11,830	0.01%
2020/12/18	2	124.75	3	124.17	123.00	-1	11,962	-0.01%
2020/12/17	1	125.50	6	125.08	125.50	-5	12,014	-0.04%
2020/12/16	0.1	124.00	5	122.50	123.50	-4.9	12,000	-0.04%
2020/12/15	24	119.13	14	119.61	119.00	10	12,041	0.08%
2020/12/14	2	122.00	12	123.38	121.00	-10	12,254	-0.08%
2020/12/11	9	124.17	2	121.00	121.50	7	12,564	0.06%
2020/12/10	35	125.20	28	125.30	125.00	7	12,969	0.05%
2020/12/09	9	129.33	27	129.28	128.50	-18	13,476	-0.13%
2020/12/08	9	123.61	7	123.86	124.50	2	13,588	0.01%
2020/12/07	31	124.26	11.1	126.12	123.00	19.9	13,556	0.15%
2020/12/04	10.1	128.99	19	128.05	129.00	-8.9	13,392	-0.07%
2020/12/03	172	132.56	72	129.19	128.00	100	13,218	0.76%	大買/
2020/12/02	15	129.77	20	129.75	131.00	-5	12,834	-0.04%
2020/12/01	19	121.08	14	121.82	123.50	5	12,089	0.04%
2020/11/30	12	123.25	3	123.00	121.50	9	12,080	0.07%
2020/11/27	5	122.80	1	122.50	122.00	4	11,996	0.03%
2020/11/26	10.3	122.45	95	124.97	124.50	-84.7	11,870	-0.71%
2020/11/25	7	119.71	10	118.00	117.00	-3	11,431	-0.03%
2020/11/24	52.1	123.44	3	121.50	120.50	49.1	11,304	0.43%
2020/11/23	62.6	126.58	20	125.23	122.00	42.6	11,216	0.38%
2020/11/20	13	124.54	77	125.18	126.00	-64	10,951	-0.58%
2020/11/19	50	121.35	10	121.45	121.00	40	10,676	0.37%
2020/11/18	57	120.50	60.1	120.60	121.50	-3.1	10,487	-0.03%
2020/11/17	45	121.99	18	122.89	118.50	27	10,075	0.27%
2020/11/16	22	117.05	42.3	117.92	119.00	-20.3	9,131	-0.22%
2020/11/13	1	108.00	9	106.72	108.50	-8	8,563	-0.09%
2020/11/12	4.1	103.63	10	103.70	104.50	-5.9	8,433	-0.07%
2020/11/11	3	102.50	8	102.50	102.50	-5	8,359	-0.06%
2020/11/10	15	101.30	0	0.00	100.50	15	8,369	0.18%
2020/11/09	7	104.36	6	104.00	104.00	1	8,364	0.01%
2020/11/06	2	103.50	0	0.00	103.00	2	8,358	0.02%
2020/11/05	13	102.69	23	102.24	103.00	-10	8,347	-0.12%
2020/11/04	15	103.27	16	103.72	102.50	-1	8,368	-0.01%
2020/11/03	2	101.00	2	101.00	100.50	0	8,487	0.00%
2020/11/02	11	98.85	2	99.65	99.50	9	8,522	0.11%
2020/10/30	2	99.80	0	0.00	98.50	2	8,509	0.02%
2020/10/29	9	99.84	4	101.00	100.50	5	8,513	0.06%
2020/10/28	1	104.00	3	103.17	102.00	-2	8,516	-0.02%
2020/10/27	0	0.00	2	103.25	104.50	-2	8,513	-0.02%
2020/10/26	3	103.17	11	103.09	102.00	-8	8,498	-0.09%
2020/10/23	5	103.30	2	102.75	104.00	3	8,564	0.04%
2020/10/22	1	101.00	1	100.50	101.00	0	8,547	0.00%
2020/10/21	7	103.86	0	0.00	102.50	7	8,582	0.08%
2020/10/20	0	0.00	1	103.00	102.50	-1	8,585	-0.01%
2020/10/19	0	0.00	8	102.94	103.00	-8	8,628	-0.09%
2020/10/16	9	101.72	4	102.00	101.00	5	8,639	0.06%
2020/10/15	13	104.00	14	103.96	103.50	-1	8,629	-0.01%
2020/10/14	13	107.00	25	107.04	105.00	-12	8,754	-0.14%
2020/10/13	24	105.19	9	105.61	106.00	15	8,527	0.18%
2020/10/12	2	104.00	6	105.17	106.00	-4	8,498	-0.05%
2020/10/08	14	101.54	13	102.27	101.00	1	8,424	0.01%
2020/10/07	16	105.66	2	105.00	102.50	14	8,470	0.17%
2020/10/06	4	103.88	9	104.56	104.50	-5	8,478	-0.06%
2020/10/05	4	101.75	5	102.50	103.50	-1	8,798	-0.01%
2020/09/30	0	0.00	8	100.25	101.50	-8	9,160	-0.09%
2020/09/29	5	101.00	6	100.65	101.00	-1	9,258	-0.01%
2020/09/28	11	99.97	13	100.03	102.00	-2	9,259	-0.02%
2020/09/25	26	96.13	23	97.31	94.60	3	9,281	0.03%
2020/09/24	12	98.78	4	98.38	97.10	8	9,450	0.08%
2020/09/23	13	100.24	17	100.92	102.00	-4	9,534	-0.04%
2020/09/22	1	97.50	0	0.00	98.00	1	9,348	0.01%
2020/09/21	19	98.10	17	99.32	97.40	2	9,295	0.02%
2020/09/18	31	99.05	31	99.37	98.60	0	9,229	0.00%
2020/09/17	7	101.36	8	102.44	100.00	-1	9,114	-0.01%
2020/09/16	2	101.00	13	100.29	100.00	-11	8,922	-0.12%
2020/09/15	13	101.26	24	99.98	102.00	-11	8,637	-0.13%
2020/09/14	24	98.86	38	97.98	96.70	-14	8,137	-0.17%
2020/09/11	22	93.92	32	93.71	95.30	-10	7,562	-0.13%
2020/09/10	3	89.70	9	89.81	89.20	-6	7,233	-0.08%
2020/09/09	3	88.43	0	0.00	89.00	3	7,201	0.04%
2020/09/08	2	88.05	3	87.90	88.20	-1	7,241	-0.01%
2020/09/07	1	89.30	11	88.85	87.40	-10	7,315	-0.14%
2020/09/04	5	86.24	3	87.30	87.40	2	7,363	0.03%
2020/09/03	8	89.35	3	89.77	88.00	5	7,371	0.07%
2020/09/02	1	86.00	3	86.73	87.30	-2	7,348	-0.03%
2020/09/01	6	85.37	1	85.10	85.10	5	7,370	0.07%
2020/08/31	0	0.00	3	88.00	86.30	-3	7,492	-0.04%
2020/08/28	3	87.20	2	87.20	87.20	1	7,879	0.01%
2020/08/27	6	89.28	1	88.00	88.10	5	7,968	0.06%
2020/08/26	5	88.74	2	89.45	89.50	3	8,010	0.04%
2020/08/24	11	83.98	1	84.50	85.00	10	8,016	0.12%
2020/08/21	1	82.80	1	84.40	84.50	0	8,076	0.00%
2020/08/20	13	84.02	5	82.58	81.50	8	8,083	0.10%
2020/08/19	0	0.00	3	88.07	86.20	-3	8,041	-0.04%
2020/08/18	4	90.43	5	89.20	88.80	-1	8,071	-0.01%
2020/08/17	1	91.70	1	91.80	91.70	0	8,058	0.00%
2020/08/14	1	92.30	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	93.90	2	92.15	91.60	-1	8,157	-0.01%
2020/08/12	4	92.75	1	93.30	93.10	3	8,303	0.04%
2020/08/11	2	94.40	2	96.15	94.60	0	8,348	0.00%
2020/08/10	2	97.45	1	96.70	96.10	1	8,378	0.01%
2020/08/07	11	100.37	5	99.02	98.50	6	8,401	0.07%
2020/08/05	1	97.80	12	97.80	97.50	-11	8,329	-0.13%
2020/08/04	1	96.20	0	0.00	96.60	1	8,709	0.01%
2020/07/31	2	94.70	12	94.95	97.20	-10	9,216	-0.11%
2020/07/30	0	0.00	4.6	94.06	94.50	-4.6	9,312	-0.05%
2020/07/29	12	92.38	11	91.95	93.80	1	9,369	0.01%
2020/07/28	10	93.39	5	92.92	91.90	5	9,396	0.05%
2020/07/27	1	96.00	9	96.14	95.90	-8	9,428	-0.08%
2020/07/24	3	99.33	7	98.67	96.10	-4	9,679	-0.04%
2020/07/23	2	98.60	4	98.93	98.60	-2	9,680	-0.02%
2020/07/22	7	98.86	1	99.00	99.10	6	9,783	0.06%
2020/07/21	3	96.87	4	97.40	97.70	-1	9,763	-0.01%
2020/07/20	12	95.64	12	96.58	95.40	0	9,771	0.00%
2020/07/17	28	98.00	21	97.87	97.20	7	9,794	0.07%
2020/07/16	2	96.35	1	97.70	96.30	1	9,711	0.01%
2020/07/15	9	98.48	10	97.70	96.00	-1	9,738	-0.01%
2020/07/14	8	99.00	3	98.57	97.70	5	9,932	0.05%
2020/07/13	5	101.60	3	101.83	102.00	2	9,837	0.02%
2020/07/10	21	101.67	25	102.98	101.00	-4	9,772	-0.04%
2020/07/09	23	110.13	40.1	108.55	107.00	-17.1	9,605	-0.18%
2020/07/08	24	104.88	24.1	104.34	110.50	-0.1	9,125	0.00%
2020/07/07	7	101.11	5	101.00	101.00	2	8,593	0.02%
2020/07/06	20	100.64	20	100.44	101.00	0	8,494	0.00%
2020/07/03	10	100.96	7	99.86	98.20	3	8,424	0.04%
2020/07/02	9	98.20	14.2	99.20	99.10	-5.2	8,282	-0.06%
2020/07/01	7.2	95.75	10	96.27	95.60	-2.8	7,965	-0.04%
2020/06/30	1	90.60	4	90.15	90.50	-3	7,750	-0.04%
2020/06/29	2	90.20	21	90.23	90.60	-19	7,847	-0.24%
2020/06/24	0	0.00	4	93.20	91.90	-4	7,896	-0.05%
2020/06/23	4	92.53	2	94.30	92.20	2	8,098	0.02%
2020/06/22	7	93.89	8	94.18	93.40	-1	8,226	-0.01%
2020/06/19	7	93.69	7	94.20	93.40	0	8,300	0.00%
2020/06/18	3	93.07	1	93.20	93.10	2	8,361	0.02%
2020/06/17	1	93.00	3	92.60	93.00	-2	8,467	-0.02%
2020/06/16	1	92.60	5	92.68	93.30	-4	8,585	-0.05%
2020/06/15	1	89.90	2	91.30	89.90	-1	8,755	-0.01%
2020/06/12	5	89.88	2	90.40	91.40	3	8,897	0.03%
2020/06/11	1	90.80	2	93.20	90.10	-1	9,037	-0.01%
2020/06/10	5	94.40	3.1	94.79	94.50	1.9	9,128	0.02%
2020/06/09	2	92.95	7	93.64	93.70	-5	9,272	-0.05%
2020/06/08	8	94.23	7	93.80	93.00	1	9,412	0.01%
2020/06/05	3	94.07	0	0.00	94.00	3	9,435	0.03%
2020/06/04	28	93.83	17	94.68	93.50	11	9,492	0.12%
2020/06/03	26	95.24	8	96.23	93.70	18	9,494	0.19%
2020/06/02	7	92.53	7	93.03	91.10	0	9,284	0.00%
2020/06/01	19	91.37	11.1	91.82	91.90	7.9	9,379	0.08%
2020/05/29	1	88.70	4	88.25	90.80	-3	9,702	-0.03%
2020/05/28	7	88.24	7	89.29	87.80	0	9,720	0.00%
2020/05/27	8	89.20	7	89.66	88.80	1	9,788	0.01%
2020/05/26	2	88.85	7	89.03	88.50	-5	9,806	-0.05%
2020/05/25	2	87.15	3	87.53	88.80	-1	9,789	-0.01%
2020/05/22	2	85.95	0	0.00	85.90	2	9,781	0.02%
2020/05/21	2	86.60	8	87.30	88.80	-6	9,752	-0.06%
2020/05/20	10	85.80	6	85.45	85.30	4	9,695	0.04%
2020/05/19	7	86.36	9	86.34	86.70	-2	9,667	-0.02%
2020/05/18	17	87.39	9	87.04	85.80	8	9,616	0.08%
2020/05/15	4	92.18	2	92.65	91.10	2	9,483	0.02%
2020/05/14	6	93.48	2	92.60	92.30	4	9,493	0.04%
2020/05/13	9	93.81	13.2	94.36	95.30	-4.2	9,489	-0.04%
2020/05/12	23	94.44	17	95.11	93.40	6	9,548	0.06%
2020/05/11	11	99.00	16	99.98	97.50	-5	9,540	-0.05%
2020/05/08	18	94.91	16.1	94.85	96.10	1.9	9,189	0.02%
2020/05/07	9	91.17	15.4	90.80	91.40	-6.4	8,821	-0.07%
2020/05/06	19	89.68	20	89.94	89.00	-1	8,781	-0.01%
2020/05/05	12	88.68	4	89.70	88.50	8	8,759	0.09%
2020/05/04	9	88.57	2	88.65	88.50	7	9,065	0.08%
2020/04/30	12	92.10	19	92.25	90.60	-7	9,148	-0.08%
2020/04/29	7	92.83	17	92.72	91.50	-10	9,139	-0.11%
2020/04/28	13	89.73	10	89.66	89.80	3	8,958	0.03%
2020/04/27	7	89.51	6	89.30	88.70	1	9,014	0.01%
2020/04/24	4	87.53	33	86.72	87.60	-29	8,918	-0.33%
2020/04/23	13	88.08	12	87.52	87.00	1	8,920	0.01%
2020/04/22	37	85.50	5	85.52	87.50	32	8,959	0.36%
2020/04/21	8	86.94	7	87.57	86.10	1	8,978	0.01%
2020/04/20	20	87.22	19	87.09	87.90	1	9,018	0.01%
2020/04/17	14	90.37	11	90.37	88.10	3	8,971	0.03%
2020/04/16	4	87.50	3	87.83	87.80	1	8,827	0.01%
2020/04/15	3	88.00	19	87.87	87.80	-16	8,853	-0.18%
2020/04/14	9	86.97	6	87.53	88.00	3	9,047	0.03%
2020/04/13	17	84.75	3	85.07	85.30	14	9,083	0.15%
2020/04/10	13	86.55	2	86.05	86.20	11	9,123	0.12%
2020/04/09	14	87.53	16.1	88.29	86.50	-2.1	9,195	-0.02%
2020/04/08	2	89.40	6	90.77	89.60	-4	9,340	-0.04%
2020/04/07	17.5	86.23	14	87.56	87.30	3.5	9,232	0.04%
2020/04/06	0	0.00	10	80.36	81.20	-10	9,085	-0.11%
2020/04/01	1	78.50	3	78.50	79.50	-2	9,076	-0.02%
2020/03/31	8	78.99	5	78.18	77.90	3	9,050	0.03%
2020/03/30	8	76.56	11	74.79	78.40	-3	9,000	-0.03%
2020/03/27	5	77.88	11	77.61	75.70	-6	8,991	-0.07%
2020/03/26	9	74.53	11	74.14	75.70	-2	8,840	-0.02%
2020/03/25	5	75.34	5	75.50	75.70	0	8,754	0.00%
2020/03/24	10	69.21	10	68.10	69.80	0	8,674	0.00%
2020/03/23	3	60.63	5	63.46	63.80	-2	8,641	-0.02%
2020/03/20	4	62.30	9	62.68	63.30	-5	8,804	-0.06%
2020/03/19	15	58.58	17.3	60.80	57.60	-2.3	8,700	-0.03%
2020/03/18	5	69.94	3	71.77	64.00	2	8,591	0.02%
2020/03/17	5	73.22	9	72.36	70.50	-4	8,513	-0.05%
2020/03/16	32	83.06	27	79.42	75.60	5	8,509	0.06%
2020/03/13	12	80.48	7	79.07	83.50	5	8,405	0.06%
2020/03/12	11	87.23	13	87.04	87.70	-2	8,233	-0.02%
2020/03/11	1	91.90	3	93.27	92.40	-2	8,168	-0.02%
2020/03/10	5	92.62	9	93.43	95.90	-4	8,272	-0.05%
2020/03/09	16	94.58	7	95.70	92.40	9	8,457	0.11%
2020/03/06	5	99.64	4	99.73	98.60	1	8,419	0.01%
2020/03/05	1	99.80	31	99.79	99.60	-30	8,434	-0.36%
2020/03/04	22	98.23	10	99.32	96.80	12	8,409	0.14%
2020/03/03	7	96.46	5	95.96	95.70	2	8,435	0.02%
2020/03/02	5	92.00	1	92.60	94.40	4	8,804	0.05%
2020/02/27	5	92.20	3	92.27	90.00	2	9,012	0.02%
2020/02/26	2	96.40	11	97.00	96.00	-9	8,934	-0.10%
2020/02/25	2	94.35	4	97.48	97.80	-2	8,892	-0.02%
2020/02/24	2	95.55	1	96.20	95.00	1	8,833	0.01%
2020/02/21	0	0.00	1	97.80	97.80	-1	8,794	-0.01%
2020/02/20	3	98.57	1	97.60	97.60	2	8,782	0.02%
2020/02/19	6	97.62	3	97.67	97.70	3	8,733	0.03%
2020/02/18	3	97.93	3	97.13	96.50	0	8,702	0.00%
2020/02/17	12	97.73	4	97.98	97.20	8	8,639	0.09%
2020/02/14	3	99.77	1	100.50	99.90	2	8,553	0.02%
2020/02/13	14	102.57	9	102.89	100.00	5	8,543	0.06%
2020/02/12	7	101.93	10	102.25	101.00	-3	8,589	-0.03%
2020/02/11	7	99.23	7	99.46	99.70	0	8,629	0.00%
2020/02/10	15	96.05	4	96.33	95.40	11	8,773	0.13%
2020/02/07	4	97.88	4	98.88	97.00	0	9,047	0.00%
2020/02/06	6	100.10	24	98.27	100.50	-18	9,113	-0.20%
2020/02/05	28	99.96	8	99.60	97.80	20	9,034	0.22%
2020/02/04	6	96.18	5	96.44	96.40	1	8,705	0.01%
2020/02/03	3	90.63	5	89.40	94.90	-2	8,610	-0.02%
2020/01/31	12	89.28	12	89.58	91.20	0	8,511	0.00%
2020/01/30	3	90.10	7	88.23	87.30	-4	8,531	-0.05%
2020/01/20	1	95.10	2	95.35	96.90	-1	8,456	-0.01%
2020/01/17	1	96.30	1	95.60	94.50	0	8,431	0.00%
2020/01/16	6	94.37	9	94.41	95.30	-3	8,427	-0.04%
2020/01/15	10	95.91	7	95.89	95.80	3	8,401	0.04%
2020/01/14	8	94.39	6	94.35	95.20	2	8,835	0.02%
2020/01/13	2	91.00	1	91.30	90.70	1	9,053	0.01%
2020/01/10	7	89.54	1	89.30	89.30	6	9,268	0.06%
2020/01/09	15	91.52	12	91.77	91.80	3	9,510	0.03%
2020/01/08	14	92.85	5	91.78	90.20	9	10,031	0.09%
2020/01/07	3	99.43	3	99.40	97.60	0	10,026	0.00%
2020/01/06	12	101.29	8	101.00	100.00	4	10,400	0.04%
2020/01/03	7	103.57	9	104.17	101.50	-2	10,881	-0.02%
2020/01/02	10	104.15	19	103.74	105.00	-9	11,064	-0.08%
2019/12/31	10	98.87	7	98.94	99.50	3	10,948	0.03%
2019/12/30	17	99.49	12	100.59	99.00	5	11,076	0.05%
2019/12/27	6	102.17	6	102.00	101.50	0	11,597	0.00%
2019/12/26	9	100.22	7	100.49	100.00	2	11,658	0.02%
2019/12/25	14	100.07	12	99.06	100.00	2	11,688	0.02%
2019/12/24	8	98.81	5	100.16	98.30	3	11,747	0.03%
2019/12/23	9	101.50	4	101.98	99.90	5	11,804	0.04%
2019/12/20	3	104.83	0	0.00	103.50	3	11,897	0.03%
2019/12/19	3	105.00	2	105.00	105.50	1	12,162	0.01%
2019/12/18	15	106.90	16	108.19	106.00	-1	12,220	-0.01%
2019/12/17	8	108.56	11	109.91	109.50	-3	12,325	-0.02%
2019/12/16	15	104.63	9	104.33	104.50	6	12,218	0.05%
2019/12/13	10	104.90	12	105.92	104.50	-2	12,755	-0.02%
2019/12/12	24	104.69	22	104.41	104.50	2	13,105	0.02%
2019/12/11	6	104.92	4	104.63	104.00	2	13,238	0.02%
2019/12/10	12	101.88	9	101.94	102.00	3	13,436	0.02%
2019/12/09	3	104.50	4	103.88	103.50	-1	13,574	-0.01%
2019/12/06	18	105.42	17	105.50	105.50	1	13,831	0.01%
2019/12/05	23	105.04	13	106.08	104.00	10	14,405	0.07%
2019/12/04	21	109.36	16	107.19	107.50	5	14,663	0.03%
2019/12/03	3	105.17	5	107.20	108.50	-2	14,865	-0.01%
2019/12/02	9	106.06	7	105.71	106.00	2	15,401	0.01%
2019/11/29	15	111.77	13	112.54	111.50	2	15,404	0.01%
2019/11/28	15	112.37	21	113.98	112.00	-6	15,298	-0.04%
2019/11/27	19	110.37	12	111.21	111.00	7	14,921	0.05%
2019/11/26	8	105.38	10	107.90	108.50	-2	14,529	-0.01%
2019/11/25	0	0.00	2	97.50	98.90	-2	14,310	-0.01%
2019/11/15	0	0.00	1	102.50	99.90	-1	14,824	-0.01%
2019/11/12	1	98.00	9	97.12	98.10	-8	15,137	-0.05%
2019/11/11	26	103.67	25	106.28	103.00	1	15,473	0.01%
2019/11/08	21	110.38	8	109.63	108.50	13	15,364	0.08%
2019/11/07	18	111.31	17	112.03	109.50	1	15,210	0.01%
2019/11/06	32	117.67	8	119.38	115.00	24	15,132	0.16%
2019/11/05	11	120.32	13	119.35	124.00	-2	14,872	-0.01%
2019/11/04	3	113.50	2	115.25	115.00	1	14,941	0.01%
2019/11/01	0	0.00	6	113.25	114.50	-6	15,078	-0.04%
2019/10/31	3	110.17	6	111.42	108.50	-3	15,118	-0.02%
2019/10/30	6	109.75	4	108.29	112.00	2	15,199	0.01%
2019/10/29	14	113.43	2	113.75	109.50	12	15,252	0.08%
2019/10/28	6	116.08	4	117.25	116.50	2	15,252	0.01%
2019/10/25	4	113.75	6	115.50	113.50	-2	15,235	-0.01%
2019/10/24	7	115.36	6	115.25	115.50	1	15,301	0.01%
2019/10/23	7	115.36	0	0.00	115.00	7	15,372	0.05%
2019/10/22	12	118.54	31	117.76	119.00	-19	15,430	-0.12%
2019/10/21	9	109.00	10	111.70	113.00	-1	15,094	-0.01%
2019/10/18	2	109.75	0	0.00	108.00	2	15,045	0.01%
2019/10/17	9	105.39	14	105.18	110.00	-5	15,039	-0.03%
2019/10/16	25	105.84	16	106.66	100.50	9	14,737	0.06%
2019/10/15	6	106.08	8	105.44	106.00	-2	14,272	-0.01%
2019/10/14	31	107.89	5	108.40	107.50	26	14,100	0.18%
2019/10/09	16	97.06	24	97.03	100.50	-8	13,740	-0.06%
2019/10/08	15	90.63	10	91.09	91.40	5	13,266	0.04%
2019/10/07	12	88.52	12	88.73	88.70	0	13,351	0.00%
2019/10/04	17	87.86	14	88.99	87.60	3	13,312	0.02%
2019/10/03	40	88.81	42	89.09	88.30	-2	13,326	-0.02%
2019/10/02	5	85.08	10	85.09	85.80	-5	12,862	-0.04%
2019/10/01	4	84.23	8	84.30	84.70	-4	12,819	-0.03%
2019/09/27	2	82.35	2	83.40	83.90	0	12,934	0.00%
2019/09/26	3	83.63	5	83.96	84.40	-2	12,980	-0.02%
2019/09/25	8	83.56	8	83.41	83.90	0	12,975	0.00%
2019/09/24	39	84.56	40	84.59	82.60	-1	13,061	-0.01%
2019/09/23	8	87.31	8	87.80	87.50	0	12,912	0.00%
2019/09/20	19	87.21	16	86.80	87.30	3	13,227	0.02%
2019/09/19	13	86.22	18	86.27	86.60	-5	13,442	-0.04%
2019/09/18	69	86.65	71	86.44	86.00	-2	13,397	-0.01%
2019/09/17	17	86.53	14	86.36	85.40	3	12,890	0.02%
2019/09/16	33	82.88	35	82.63	84.00	-2	12,510	-0.02%
2019/09/12	39	82.51	39	82.51	82.00	0	12,372	0.00%
2019/09/11	8	81.54	13	81.32	80.50	-5	12,101	-0.04%
2019/09/10	6	81.93	24	82.37	81.20	-18	11,925	-0.15%
2019/09/09	84	81.35	75	81.21	83.00	9	11,628	0.08%
2019/09/06	24	78.86	24	78.67	78.00	0	10,977	0.00%
2019/09/05	16	77.02	24	76.68	76.20	-8	10,564	-0.08%
2019/09/04	68	73.82	84	73.99	77.10	-16	10,169	-0.16%
2019/09/03	18	69.99	40	70.67	70.10	-22	9,589	-0.23%
2019/09/02	0	0.00	2	68.30	68.70	-2	9,455	-0.02%
2019/08/30	3	67.97	3	67.53	67.00	0	9,453	0.00%
2019/08/29	8	66.45	3	66.93	67.50	5	9,601	0.05%
2019/08/28	4	66.23	14	65.41	65.90	-10	9,688	-0.10%
2019/08/27	38	66.05	19	66.62	66.00	19	9,756	0.19%
2019/08/26	5	66.00	11	66.64	66.00	-6	9,649	-0.06%
2019/08/23	14	69.49	4	70.45	69.50	10	9,512	0.11%
2019/08/22	2	72.40	2	72.15	71.50	0	9,384	0.00%
2019/08/21	7	70.97	6	71.13	71.40	1	9,339	0.01%
2019/08/20	16	71.57	7	72.34	70.50	9	9,302	0.10%
2019/08/19	4	70.93	6	70.97	70.80	-2	9,206	-0.02%
2019/08/16	9	71.38	4	70.33	70.10	5	9,176	0.05%
2019/08/15	31	71.26	7	72.56	71.20	24	9,143	0.26%
2019/08/14	5	75.02	8	74.78	74.20	-3	9,003	-0.03%
2019/08/13	6	71.42	7	71.81	71.30	-1	8,675	-0.01%
2019/08/12	22	71.23	22	71.80	71.10	0	8,647	0.00%
2019/08/08	20	71.47	22	71.49	71.40	-2	8,592	-0.02%
2019/08/07	6	69.33	9	69.54	69.90	-3	8,444	-0.04%
2019/08/06	26	65.87	18	67.67	69.20	8	8,398	0.10%
2019/08/05	12	69.34	7	70.80	66.80	5	8,224	0.06%
2019/08/02	6	72.13	6	71.77	72.70	0	8,045	0.00%
2019/08/01	5	71.44	7	72.04	73.50	-2	7,985	-0.03%
2019/07/31	8	71.25	7	71.69	71.00	1	7,850	0.01%
2019/07/30	4	72.40	11	70.68	71.70	-7	7,746	-0.09%
2019/07/29	1	74.40	1	74.90	73.80	0	7,627	0.00%
2019/07/26	2	73.95	0	0.00	74.30	2	7,588	0.03%
2019/07/25	18	74.18	21	73.28	74.60	-3	7,550	-0.04%
2019/07/24	14	73.34	17	73.46	72.80	-3	7,436	-0.04%
2019/07/23	91	74.54	98	73.58	72.80	-7	7,315	-0.10%
2019/07/22	25	73.92	36	73.88	74.00	-11	7,166	-0.15%
2019/07/19	11	71.43	33	71.56	72.40	-22	6,836	-0.32%
2019/07/18	28	68.55	25	68.96	68.90	3	6,579	0.05%
2019/07/17	33	69.82	19	69.40	69.00	14	6,507	0.22%
2019/07/16	3	69.50	2	70.70	68.50	1	6,374	0.02%
2019/07/15	10	70.90	8	70.44	69.80	2	6,340	0.03%
2019/07/12	14	71.99	3	72.47	72.00	11	6,566	0.17%
2019/07/11	24	71.66	30	71.38	72.50	-6	6,451	-0.09%
2019/07/10	14	68.07	17	67.55	68.40	-3	6,067	-0.05%
2019/07/09	4	67.05	10	67.76	67.50	-6	5,994	-0.10%
2019/07/08	1	66.10	10	66.26	66.40	-9	5,837	-0.15%
2019/07/05	2	64.70	12	64.85	65.10	-10	5,746	-0.17%
2019/07/04	3	64.87	7	64.36	64.00	-4	5,678	-0.07%
2019/07/03	9	66.26	5	67.14	65.00	4	5,522	0.07%
2019/07/02	13	65.29	14	64.82	66.00	-1	5,438	-0.02%
2019/07/01	23	66.02	21	65.75	65.60	2	5,352	0.04%
2019/06/28	6	64.88	18	64.42	64.50	-12	5,160	-0.23%
2019/06/27	38	62.92	42	63.58	65.00	-4	5,060	-0.08%
2019/06/26	14	59.67	19	59.91	60.20	-5	4,783	-0.10%
2019/06/25	12	56.67	12	57.04	57.10	0	4,876	0.00%
2019/06/24	2	56.55	0	0.00	57.40	2	5,093	0.04%
2019/06/21	3	56.50	5	57.92	56.10	-2	5,048	-0.04%
2019/06/20	3	55.57	3	55.80	56.60	0	4,983	0.00%
2019/06/19	1	54.50	15	54.86	55.10	-14	5,046	-0.28%
2019/06/18	0	0.00	3	53.23	53.00	-3	4,947	-0.06%
2019/06/17	0	0.00	1	52.40	52.80	-1	4,964	-0.02%
2019/06/14	2	52.50	3	52.63	52.00	-1	5,048	-0.02%
2019/06/13	2	52.20	1	52.20	53.00	1	5,187	0.02%
2019/06/12	9	52.73	6	52.25	52.10	3	5,480	0.05%
2019/06/11	2	52.10	1	51.50	52.10	1	5,405	0.02%
2019/06/10	2	51.65	3	51.70	51.50	-1	5,338	-0.02%
2019/06/06	18	50.24	19	49.74	50.80	-1	5,275	-0.02%
2019/06/05	11	49.75	10	50.46	49.95	1	5,209	0.02%
2019/06/04	2	48.10	2	48.30	48.55	0	5,016	0.00%
2019/06/03	5	46.40	13	46.27	48.15	-8	4,902	-0.16%
2019/05/31	0	0.00	5	43.80	43.80	-5	4,754	-0.11%
2019/05/30	0	0.00	4	42.33	42.50	-4	4,751	-0.08%
2019/05/29	4	41.25	4	41.70	41.65	0	4,759	0.00%
2019/05/24	0	0.00	2	42.15	41.50	-2	4,878	-0.04%
2019/05/23	7	40.39	9	40.67	41.25	-2	4,893	-0.04%
2019/05/22	6	42.37	19	43.28	41.80	-13	4,936	-0.26%
2019/05/21	23	40.98	3	41.45	42.20	20	5,003	0.40%
2019/05/20	3	40.97	0	0.00	41.40	3	5,012	0.06%
2019/05/16	7	46.19	6	46.80	45.25	1	5,312	0.02%
2019/05/15	4	47.40	4	47.40	47.50	0	5,368	0.00%
2019/05/14	5	46.66	2	45.78	46.70	3	5,442	0.06%
2019/05/13	10	49.28	2	48.50	47.80	8	5,543	0.14%
2019/05/10	0	0.00	5	51.40	51.00	-5	5,558	-0.09%
2019/05/09	2	50.30	3	51.30	50.40	-1	5,544	-0.02%
2019/05/08	6	50.00	6	50.77	50.70	0	5,517	0.00%
2019/05/07	0	0.00	4	51.40	51.20	-4	5,530	-0.07%
2019/05/06	13	50.82	5	51.36	50.70	8	5,630	0.14%
2019/05/03	0	0.00	2	53.10	52.70	-2	5,628	-0.04%
2019/05/02	0	0.00	5	52.60	53.00	-5	5,637	-0.09%
2019/04/30	0	0.00	2	50.20	50.50	-2	5,604	-0.04%
2019/04/29	2	50.30	0	0.00	50.00	2	5,725	0.03%
2019/04/26	7	50.81	4	51.25	51.70	3	5,741	0.05%
2019/04/25	4	52.65	0	0.00	52.50	4	5,731	0.07%
2019/04/24	4	52.70	5	53.20	52.90	-1	5,765	-0.02%
2019/04/23	11	53.25	3	53.30	53.50	8	5,780	0.14%
2019/04/22	0	0.00	1	54.00	54.00	-1	5,789	-0.02%
2019/04/18	22	53.89	30	54.64	53.70	-8	5,847	-0.14%
2019/04/17	1	52.90	1	52.80	52.70	0	5,583	0.00%
2019/04/15	1	52.40	7	52.71	53.00	-6	5,824	-0.10%
2019/04/12	2	51.60	0	0.00	52.00	2	5,956	0.03%
2019/04/11	10	53.50	0	0.00	53.10	10	6,111	0.16%
2019/04/10	4	53.70	2	54.50	54.00	2	6,532	0.03%
2019/04/09	1	54.30	2	54.55	54.00	-1	7,067	-0.01%
2019/04/08	3	54.23	11	54.83	54.30	-8	7,208	-0.11%
2019/04/03	17	53.22	9	53.43	53.30	8	7,461	0.11%
2019/04/02	3	54.43	5	55.10	54.30	-2	7,776	-0.03%
2019/04/01	7	54.54	1	54.50	54.00	6	7,759	0.08%
2019/03/29	2	54.80	4	54.25	54.00	-2	7,666	-0.03%
2019/03/28	17	55.85	19	55.07	52.80	-2	7,511	-0.03%
2019/03/27	7	52.24	30	52.27	53.90	-23	7,012	-0.33%
2019/03/26	0	0.00	1	48.95	49.00	-1	6,655	-0.02%
2019/03/25	3	48.67	3	48.58	48.45	0	6,643	0.00%
2019/03/22	5	50.50	6	50.00	49.90	-1	6,623	-0.02%
2019/03/21	12	48.83	0	0.00	48.85	12	6,491	0.18%
2019/03/20	0	0.00	1	49.10	48.80	-1	6,638	-0.02%
2019/03/19	11	49.13	18	48.98	49.05	-7	6,655	-0.11%
2019/03/18	11	48.65	12	48.55	48.70	-1	6,553	-0.02%
2019/03/15	16	48.48	19	48.73	47.50	-3	6,382	-0.05%
2019/03/14	1	46.35	0	0.00	46.25	1	6,063	0.02%
2019/03/13	1	45.95	3	46.07	46.10	-2	6,087	-0.03%
2019/03/12	8	46.48	6	46.00	46.00	2	6,160	0.03%
2019/03/08	6	44.95	7	45.09	45.20	-1	6,283	-0.02%
2019/03/07	1	45.20	0	0.00	45.40	1	6,448	0.02%
2019/03/05	0	0.00	1	47.05	47.50	-1	6,528	-0.02%
2019/03/04	0	0.00	4	47.75	47.80	-4	6,592	-0.06%
2019/02/27	1	46.85	23	46.80	46.90	-22	6,590	-0.33%
2019/02/26	0	0.00	1	48.05	47.80	-1	6,617	-0.02%
2019/02/25	1	48.30	2	48.23	47.80	-1	6,610	-0.02%
2019/02/22	1	47.60	25	47.72	47.55	-24	6,555	-0.37%
2019/02/21	14	48.24	14	48.27	48.45	0	6,544	0.00%
2019/02/20	10	48.22	9	49.13	47.95	1	6,498	0.02%
2019/02/19	16	48.19	17	48.06	48.00	-1	6,403	-0.02%
2019/02/18	20	47.71	15	48.01	47.60	5	6,414	0.08%
2019/02/15	24	48.57	6	49.79	47.55	18	6,359	0.28%
2019/02/14	0	0.00	2	46.63	46.75	-2	6,030	-0.03%
2019/02/13	4	46.03	6	45.92	46.10	-2	5,949	-0.03%
2019/02/12	18	45.35	7	46.04	46.20	11	5,884	0.19%
2019/02/11	23	44.42	3	44.37	44.55	20	5,769	0.35%
2019/01/30	10	43.20	1	43.35	43.00	9	5,735	0.16%
2019/01/29	1	43.05	1	43.55	43.15	0	5,798	0.00%
2019/01/28	0	0.00	9	44.27	44.10	-9	5,802	-0.16%
2019/01/25	12	44.29	14	44.50	44.15	-2	5,810	-0.03%
2019/01/24	0	0.00	8	43.54	43.40	-8	5,742	-0.14%
2019/01/23	5	43.10	9	43.08	43.30	-4	5,746	-0.07%
2019/01/22	13	42.63	19	42.68	42.50	-6	5,729	-0.10%
2019/01/21	30	43.04	2	43.23	42.90	28	5,709	0.49%
2019/01/18	6	43.08	0	0.00	42.95	6	5,604	0.11%
2019/01/17	2	43.48	2	43.30	43.05	0	5,601	0.00%
2019/01/16	2	44.90	3	44.60	44.40	-1	5,581	-0.02%
2019/01/15	6	44.98	9	44.97	44.95	-3	5,569	-0.05%
2019/01/14	11	45.08	11	45.80	44.70	0	5,556	0.00%
2019/01/11	18	45.33	16	45.74	45.25	2	5,558	0.04%
2019/01/10	14	45.50	16	45.96	45.50	-2	5,491	-0.04%
2019/01/09	12	45.52	11	46.14	45.10	1	5,407	0.02%
2019/01/08	8	45.96	13	45.48	45.70	-5	5,307	-0.09%
2019/01/07	16	45.54	14	45.83	44.15	2	5,135	0.04%
2019/01/04	18	44.51	16	44.04	45.00	2	5,047	0.04%
2019/01/03	31	46.79	44	46.95	45.85	-13	4,916	-0.26%
2019/01/02	37	48.28	26	48.04	48.50	11	4,756	0.23%
2018/12/28	57	46.44	44	47.03	47.90	13	4,319	0.30%
2018/12/27	23	43.96	23	44.03	43.90	0	3,808	0.00%
2018/12/26	20	44.39	26	43.31	42.00	-6	3,655	-0.16%
2018/12/25	19	43.36	27	42.84	44.85	-8	3,311	-0.24%
2018/12/24	1	40.20	4	41.45	41.75	-3	2,931	-0.10%
2018/12/22	0	0.00	1	38.25	39.10	-1	2,883	-0.03%
2018/12/21	4	38.00	0	0.00	39.40	4	2,892	0.14%
2018/12/20	1	38.55	4	38.73	38.50	-3	2,885	-0.10%
2018/12/18	3	40.42	72	40.82	40.25	-69	2,911	-2.37%
2018/12/17	1	42.05	0	0.00	41.80	1	2,892	0.03%
2018/12/14	15	41.86	20	42.15	41.85	-5	2,893	-0.17%
2018/12/13	84	43.92	6	43.21	43.00	78	2,877	2.71%
2018/12/12	1	42.25	3	41.80	42.45	-2	2,716	-0.07%
2018/12/11	1	39.60	0	0.00	39.45	1	2,657	0.04%
2018/12/07	0	0.00	2	40.00	39.90	-2	2,766	-0.07%
2018/12/06	14	39.16	12	40.97	39.50	2	2,882	0.07%
2018/12/05	13	42.00	2	41.88	41.55	11	2,854	0.39%
2018/12/04	2	42.25	4	42.65	41.80	-2	2,842	-0.07%
2018/12/03	12	42.33	17	41.70	42.45	-5	2,839	-0.18%
2018/11/30	8	41.03	2	41.48	40.25	6	2,770	0.22%
2018/11/29	4	39.59	16	40.09	40.40	-12	2,639	-0.45%
2018/11/28	21	38.55	34	38.22	38.60	-13	2,650	-0.49%
2018/11/27	12	37.56	7	37.97	37.95	5	2,627	0.19%
2018/11/26	3	36.82	2	36.70	36.70	1	2,557	0.04%
2018/11/23	1	37.30	1	36.30	36.15	0	2,564	0.00%
2018/11/22	1	36.75	4	36.91	36.50	-3	2,519	-0.12%
2018/11/20	6	36.09	1	36.10	36.05	5	2,495	0.20%
2018/11/19	1	36.30	0	0.00	36.55	1	2,480	0.04%
2018/11/16	13	36.43	2	36.73	36.10	11	2,479	0.44%
2018/11/15	5	36.33	0	0.00	36.20	5	2,482	0.20%
2018/11/14	1	39.55	0	0.00	38.00	1	2,415	0.04%
2018/11/13	2	36.45	0	0.00	39.65	2	2,406	0.08%
2018/11/12	1	39.35	2	39.18	39.20	-1	2,402	-0.04%
2018/11/09	3	39.38	0	0.00	39.35	3	2,445	0.12%
2018/11/08	2	41.03	7	41.39	40.15	-5	2,469	-0.20%
2018/11/07	11	41.58	6	41.55	41.35	5	2,494	0.20%
2018/11/06	2	41.75	11	41.12	41.00	-9	2,523	-0.36%
2018/11/05	0	0.00	5	40.95	40.90	-5	2,478	-0.20%
2018/11/02	5	40.50	1	40.15	40.30	4	2,474	0.16%
2018/11/01	2	39.00	6	40.07	39.80	-4	2,459	-0.16%
2018/10/31	1	38.40	3	38.37	38.40	-2	2,464	-0.08%
2018/10/29	1	36.10	0	0.00	36.20	1	2,473	0.04%
2018/10/25	3	36.57	0	0.00	36.50	3	2,539	0.12%
2018/10/24	4	39.73	2	39.40	39.40	2	2,583	0.08%
2018/10/23	2	40.50	1	40.30	40.25	1	2,666	0.04%
2018/10/22	2	42.75	6	42.46	42.35	-4	2,671	-0.15%
2018/10/19	7	41.26	1	39.95	42.45	6	2,701	0.22%
2018/10/17	1	40.60	2	40.35	40.45	-1	2,849	-0.04%
2018/10/16	1	39.65	1	40.50	39.95	0	2,978	0.00%
2018/10/15	1	38.80	2	40.00	40.00	-1	3,010	-0.03%
2018/10/12	2	38.50	1	38.55	39.30	1	3,074	0.03%
2018/10/11	3	37.52	4	37.50	37.50	-1	3,112	-0.03%
2018/10/09	4	41.73	1	42.00	41.65	3	3,142	0.10%
2018/10/05	1	45.00	0	0.00	43.55	1	3,258	0.03%
2018/10/04	2	46.40	3	46.25	46.20	-1	3,325	-0.03%
2018/10/03	0	0.00	12	48.13	47.70	-12	3,350	-0.36%
2018/10/02	1	49.90	1	49.45	49.20	0	3,405	0.00%
2018/10/01	1	49.10	1	49.40	49.40	0	3,436	0.00%
2018/09/27	8	49.03	2	49.20	48.75	6	3,577	0.17%
2018/09/26	2	50.05	7	49.87	49.40	-5	3,633	-0.14%
2018/09/25	1	48.80	0	0.00	49.10	1	3,761	0.03%
2018/09/21	0	0.00	1	47.95	48.20	-1	3,890	-0.03%
2018/09/20	1	47.10	0	0.00	46.70	1	4,035	0.02%
2018/09/19	1	48.05	0	0.00	47.70	1	4,123	0.02%
2018/09/17	0	0.00	2	48.83	49.00	-2	4,447	-0.04%
2018/09/14	1	46.50	4	47.94	48.70	-3	4,592	-0.07%
2018/09/13	0	0.00	6	46.67	46.70	-6	4,756	-0.13%
2018/09/12	20	46.52	6	46.40	45.70	14	4,871	0.29%
2018/09/11	2	50.00	5	50.58	50.50	-3	4,994	-0.06%
2018/09/10	4	50.40	6	51.13	49.55	-2	5,604	-0.04%
2018/09/07	3	55.80	5	53.56	54.50	-2	6,257	-0.03%
2018/09/06	2	56.75	0	0.00	56.30	2	6,334	0.03%
2018/09/05	7	58.11	4	57.98	57.00	3	6,570	0.05%
2018/09/04	4	58.73	5	59.24	57.90	-1	6,611	-0.02%
2018/09/03	2	56.60	0	0.00	55.80	2	6,561	0.03%
2018/08/31	4	57.23	1	57.00	57.50	3	6,616	0.05%
2018/08/30	3	58.43	2	58.50	58.00	1	6,861	0.01%
2018/08/28	1	58.40	3	58.17	57.60	-2	7,024	-0.03%
2018/08/23	2	56.90	0	0.00	56.80	2	7,142	0.03%
2018/08/22	2	58.60	1	58.20	57.80	1	7,151	0.01%
2018/08/21	0	0.00	1	56.40	57.40	-1	7,158	-0.01%
2018/08/20	1	55.20	16	55.84	55.60	-15	7,213	-0.21%
2018/08/17	3	56.93	1	55.90	55.90	2	7,281	0.03%
2018/08/16	9	56.17	13	56.77	56.80	-4	7,284	-0.05%
2018/08/15	5	57.32	16	58.06	57.40	-11	7,251	-0.15%
2018/08/14	8	58.73	0	0.00	59.00	8	7,260	0.11%
2018/08/13	0	0.00	11	55.75	55.10	-11	7,271	-0.15%
2018/08/10	11	59.27	0	0.00	58.70	11	7,230	0.15%
2018/08/09	3	59.50	0	0.00	59.50	3	7,274	0.04%
2018/08/07	5	61.28	1	61.00	61.00	4	7,403	0.05%
2018/08/06	2	60.10	4	59.93	60.60	-2	7,457	-0.03%
2018/08/03	2	60.60	3	60.17	60.30	-1	7,509	-0.01%
2018/08/02	10	59.56	1	59.70	60.20	9	7,587	0.12%
2018/08/01	14	60.41	3	60.27	60.60	11	7,627	0.14%
2018/07/31	8	58.49	14	58.49	58.50	-6	7,749	-0.08%
2018/07/30	8	58.26	1	61.90	57.10	7	7,696	0.09%
2018/07/27	4	61.93	6	61.87	62.20	-2	7,659	-0.03%
2018/07/26	6	62.10	14	62.36	62.00	-8	7,659	-0.10%
2018/07/25	15	61.63	17	61.72	61.40	-2	7,631	-0.03%
2018/07/24	5	61.14	7	60.67	61.60	-2	7,564	-0.03%
2018/07/23	21	61.17	0	0.00	61.00	21	7,538	0.28%
2018/07/20	27	68.56	5	69.08	67.70	22	7,467	0.29%
2018/07/19	15	69.09	12	68.70	68.50	3	7,479	0.04%
2018/07/18	3	70.23	0	0.00	69.20	3	7,561	0.04%
2018/07/17	3	71.73	1	73.50	71.10	2	7,634	0.03%
2018/07/16	2	73.00	0	0.00	73.00	2	7,668	0.03%
2018/07/13	3	74.37	1	74.40	74.10	2	7,717	0.03%
2018/07/12	0	0.00	4	72.95	74.30	-4	7,777	-0.05%
2018/07/11	0	0.00	1	71.30	71.50	-1	7,951	-0.01%
2018/07/06	7	67.71	6	69.07	70.00	1	8,437	0.01%
2018/07/05	0	0.00	1	71.20	69.30	-1	8,417	-0.01%
2018/07/04	4	69.95	1	70.80	69.50	3	8,517	0.04%
2018/07/03	12	72.43	14	70.24	69.30	-2	8,542	-0.02%
2018/07/02	13	76.15	5	77.40	74.00	8	8,382	0.10%
2018/06/29	12	76.89	12	76.15	76.80	0	8,241	0.00%
2018/06/28	20	76.20	8	76.56	75.00	12	8,087	0.15%
2018/06/27	1	77.30	23	77.33	75.20	-22	7,997	-0.28%
2018/06/26	9	73.13	9	72.86	73.30	0	7,753	0.00%
2018/06/25	13	75.73	1	74.00	74.00	12	7,689	0.16%
2018/06/22	23	76.46	12	75.94	74.60	11	7,564	0.15%
2018/06/21	7	72.80	19	73.30	74.50	-12	7,364	-0.16%
2018/06/20	39	70.21	49	71.09	70.10	-10	7,220	-0.14%
2018/06/19	42	79.44	18	77.12	75.80	24	6,988	0.34%
2018/06/15	8	76.84	54	76.88	78.70	-46	6,386	-0.72%
2018/06/14	4	72.35	0	0.00	71.60	4	5,697	0.07%
2018/06/13	4	71.50	6	72.57	72.80	-2	5,649	-0.04%
2018/06/12	4	69.68	4	69.43	68.80	0	5,449	0.00%
2018/06/11	7	68.17	0	0.00	67.80	7	5,399	0.13%
2018/06/08	15	69.10	0	0.00	69.10	15	5,381	0.28%
2018/06/07	5	70.82	13	71.12	70.40	-8	5,354	-0.15%
2018/06/06	8	69.35	4	69.00	68.80	4	5,211	0.08%
2018/06/05	2	66.85	0	0.00	66.70	2	5,110	0.04%
2018/06/01	2	67.30	12	67.50	67.30	-10	5,098	-0.20%
2018/05/31	3	66.00	10	65.70	66.00	-7	5,079	-0.14%
2018/05/30	1	65.50	1	65.00	65.50	0	5,094	0.00%
2018/05/29	3	66.30	5	67.28	66.30	-2	5,095	-0.04%
2018/05/28	5	67.22	4	67.50	67.70	1	5,067	0.02%
2018/05/25	1	65.90	7	65.67	66.30	-6	5,030	-0.12%
2018/05/24	5	64.20	6	65.02	64.40	-1	4,960	-0.02%
2018/05/23	3	63.93	0	0.00	63.60	3	4,964	0.06%
2018/05/22	4	64.50	2	65.25	64.20	2	5,011	0.04%
2018/05/21	7	64.66	8	64.86	64.80	-1	5,012	-0.02%
2018/05/18	2	63.30	0	0.00	63.30	2	4,974	0.04%
2018/05/17	8	64.03	7	64.24	63.60	1	5,028	0.02%
2018/05/16	7	63.97	1	63.70	63.40	6	5,027	0.12%
2018/05/15	16	65.83	15	68.17	65.70	1	5,024	0.02%
2018/05/14	4	68.20	5	68.62	68.00	-1	5,097	-0.02%
2018/05/11	2	69.30	3	68.17	67.50	-1	5,060	-0.02%
2018/05/10	17	68.64	18	68.22	68.60	-1	5,084	-0.02%
2018/05/09	7	67.91	13	68.42	67.20	-6	5,131	-0.12%
2018/05/08	11	67.34	19	67.87	67.10	-8	5,160	-0.16%
2018/05/04	8	64.95	2	64.45	64.00	6	5,382	0.11%
2018/05/03	1	63.00	6	62.92	62.50	-5	5,331	-0.09%
2018/05/02	2	63.05	2	63.25	63.30	0	5,381	0.00%
2018/04/30	3	61.80	5	61.80	62.20	-2	5,457	-0.04%
2018/04/27	9	62.58	5	62.66	61.00	4	5,518	0.07%
2018/04/26	11	61.15	5	62.56	59.70	6	5,516	0.11%
2018/04/25	14	62.81	4	62.45	62.50	10	5,500	0.18%
2018/04/24	9	60.48	4	62.03	61.90	5	5,534	0.09%
2018/04/23	3	65.20	1	66.60	65.10	2	5,446	0.04%
2018/04/20	3	69.33	0	0.00	68.80	3	5,457	0.05%
2018/04/19	2	72.70	44	72.08	72.00	-42	5,521	-0.76%
2018/04/18	5	72.28	5	72.54	72.60	0	5,457	0.00%
2018/04/17	37	74.64	12	73.15	71.00	25	5,323	0.47%
2018/04/16	19	72.21	18	72.33	73.90	1	5,120	0.02%
2018/04/13	3	70.03	8	69.73	69.50	-5	5,003	-0.10%
2018/04/12	4	68.98	35	68.54	68.10	-31	4,916	-0.63%
2018/04/11	12	65.55	29	65.44	65.60	-17	4,770	-0.36%
2018/04/10	8	67.53	10	66.69	65.20	-2	4,870	-0.04%
2018/04/09	2	63.70	5	64.06	65.60	-3	4,948	-0.06%
2018/04/03	20	59.42	5	59.34	59.70	15	4,918	0.30%
2018/04/02	1	61.20	3	60.87	60.70	-2	4,969	-0.04%
2018/03/31	2	60.65	1	61.10	60.60	1	5,078	0.02%
2018/03/30	1	61.50	6	61.72	61.00	-5	5,215	-0.10%
2018/03/29	8	61.98	0	0.00	61.90	8	5,457	0.15%
2018/03/28	7	62.39	6	62.32	62.80	1	5,551	0.02%
2018/03/27	2	62.85	3	62.47	62.40	-1	5,731	-0.02%
2018/03/26	5	62.76	2	62.90	62.60	3	5,896	0.05%
2018/03/23	3	62.60	2	63.10	63.20	1	6,013	0.02%
2018/03/22	1	65.60	1	65.70	64.20	0	6,360	0.00%
2018/03/21	1	65.20	3	65.53	65.80	-2	6,585	-0.03%
2018/03/20	4	63.15	6	64.00	64.90	-2	6,685	-0.03%
2018/03/19	5	64.46	34	63.50	63.60	-29	6,963	-0.42%
2018/03/16	1	67.70	1	68.30	65.60	0	7,111	0.00%
2018/03/15	11	67.68	2	67.70	67.30	9	7,364	0.12%
2018/03/14	0	0.00	2	67.70	67.30	-2	7,818	-0.03%
2018/03/13	3	67.37	5	67.44	67.60	-2	8,097	-0.02%
2018/03/12	5	66.10	3	66.73	66.80	2	8,360	0.02%
2018/03/09	0	0.00	1	63.90	64.50	-1	8,627	-0.01%
2018/03/08	1	64.60	3	63.90	64.20	-2	9,055	-0.02%
2018/03/07	2	62.90	1	63.80	62.00	1	9,434	0.01%
2018/03/06	3	64.13	3	63.30	63.00	0	9,910	0.00%
2018/03/05	14	65.81	2	63.65	63.50	12	10,312	0.12%
2018/03/02	3	66.20	3	66.23	66.00	0	10,928	0.00%
2018/03/01	0	0.00	5	67.70	67.30	-5	11,114	-0.04%
2018/02/27	0	0.00	2	68.50	67.90	-2	11,471	-0.02%
2018/02/26	3	68.17	5	68.58	67.80	-2	12,192	-0.02%
2018/02/23	4	68.43	4	68.30	68.20	0	12,693	0.00%
2018/02/22	5	68.68	4	68.50	68.00	1	12,907	0.01%
2018/02/21	3	66.33	2	66.40	67.80	1	12,973	0.01%
2018/02/12	9	63.58	8	63.56	63.20	1	13,107	0.01%
2018/02/09	4	61.78	3	63.50	63.10	1	13,187	0.01%
2018/02/08	1	65.40	3	64.63	64.00	-2	13,132	-0.02%
2018/02/07	12	67.89	1	66.70	66.70	11	13,079	0.08%
2018/02/06	11	67.32	9	66.60	65.30	2	13,028	0.02%
2018/02/05	8	70.63	6	70.88	72.50	2	12,926	0.02%
2018/02/02	4	74.33	2	74.95	73.10	2	12,932	0.02%
2018/02/01	10	73.15	15	73.69	73.90	-5	12,910	-0.04%
2018/01/31	5	72.30	3	72.67	72.50	2	12,812	0.02%
2018/01/30	13	72.34	16	73.58	71.60	-3	12,766	-0.02%
2018/01/29	4	69.78	2	69.75	69.80	2	12,415	0.02%
2018/01/26	1	70.10	2	69.75	69.60	-1	12,561	-0.01%
2018/01/25	6	68.10	2	68.60	69.70	4	12,866	0.03%
2018/01/24	14	68.68	10	69.26	68.70	4	12,819	0.03%
2018/01/23	2	71.60	12	71.89	70.20	-10	12,762	-0.08%
2018/01/22	4	71.33	2	71.20	71.50	2	12,869	0.02%
2018/01/19	2	70.45	2	70.75	70.80	0	12,893	0.00%
2018/01/18	4	71.13	4	72.08	70.10	0	13,001	0.00%
2018/01/17	17	71.97	16	71.44	72.30	1	13,148	0.01%
2018/01/16	8	72.90	17	73.41	71.30	-9	13,100	-0.07%
2018/01/15	24	70.57	23	71.24	71.70	1	12,963	0.01%
2018/01/12	5	68.20	2	68.30	68.50	3	12,811	0.02%
2018/01/11	20	68.02	10	67.20	67.90	10	12,812	0.08%
2018/01/10	12	67.88	1	68.40	67.40	11	12,790	0.09%
2018/01/09	13	68.71	5	68.30	68.80	8	12,750	0.06%
2018/01/08	3	73.00	3	73.17	71.90	0	12,615	0.00%
2018/01/05	6	74.27	16	74.23	73.60	-10	12,565	-0.08%
2018/01/04	4	73.53	3	74.03	73.20	1	12,503	0.01%
2018/01/03	8	72.25	28	72.22	74.50	-20	12,357	-0.16%
2018/01/02	2	68.90	1	69.00	69.10	1	12,118	0.01%