宏捷科 (8086)-富邦-新營券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
4,556張
產業
上櫃半導體類股
1339人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/12/02	0	0.00	1	105.00	103.50	-1	2,187	-0.05%
2024/11/22	1	101.00	12	100.83	101.00	-11	2,478	-0.44%
2024/11/21	10	96.00	1	100.50	99.40	9	2,447	0.37%
2024/11/14	1	94.80	0	0.00	94.60	1	2,435	0.04%
2024/11/13	0	0.00	3	100.50	98.30	-3	2,413	-0.12%
2024/11/12	0	0.00	3	99.90	96.10	-3	2,342	-0.13%
2024/11/07	0	0.00	1	93.10	93.30	-1	2,295	-0.04%
2024/10/29	1	93.50	0	0.00	93.10	1	2,431	0.04%
2024/10/28	3	94.20	1.1	94.12	93.80	1.9	2,444	0.08%
2024/10/22	1	101.50	0	0.00	101.50	1	2,440	0.04%
2024/10/18	1	101.00	0	0.00	101.00	1	2,479	0.04%
2024/10/16	1	103.00	0	0.00	103.00	1	2,523	0.04%
2024/10/15	0	0.00	11	107.09	107.50	-11	2,505	-0.44%
2024/10/11	0	0.00	1	103.50	104.00	-1	2,525	-0.04%
2024/10/07	0	0.00	1	103.50	105.00	-1	2,664	-0.04%
2024/10/01	10	107.50	0	0.00	106.00	10	2,786	0.36%
2024/09/25	0	0.00	1	107.50	107.50	-1	3,049	-0.03%
2024/09/24	1	107.50	0	0.00	107.00	1	3,120	0.03%
2024/09/23	0	0.00	1.1	104.89	104.50	-1.1	3,074	-0.04%
2024/09/19	0	105.00	2	105.00	105.00	-2	3,098	-0.06%
2024/09/18	0.5	103.00	0	0.00	101.00	0.5	3,097	0.02%
2024/09/16	2	104.25	3	104.50	105.00	-1	3,139	-0.03%
2024/09/10	1	99.00	0	0.00	98.00	1	3,422	0.03%
2024/09/09	1	99.80	0	0.00	99.50	1	3,443	0.03%
2024/09/06	0	0.00	1	103.00	100.50	-1	3,567	-0.03%
2024/09/05	1	101.00	1	99.90	101.00	0	3,560	0.00%
2024/09/04	2	102.25	1	103.50	102.50	1	3,524	0.03%
2024/09/03	4.1	113.51	0	0.00	111.50	4.1	3,487	0.12%
2024/08/30	13	117.46	14	117.82	115.00	-1	3,382	-0.03%
2024/08/29	2	108.25	4.1	109.54	113.00	-2.1	3,207	-0.06%
2024/08/22	0	0.00	1	105.00	105.00	-1	3,181	-0.03%
2024/08/19	1	104.50	0	0.00	104.50	1	3,176	0.03%
2024/08/16	1	105.00	2	105.00	105.00	-1	3,193	-0.03%
2024/08/12	0	0.00	1	99.80	100.00	-1	3,185	-0.03%
2024/08/09	1	98.90	0	0.00	98.20	1	3,183	0.03%
2024/08/07	1.1	97.25	1	100.00	99.30	0.1	3,177	0.00%
2024/08/06	2	93.49	0	0.00	93.70	2	3,223	0.06%
2024/08/05	1	95.00	0.1	95.62	95.00	0.9	3,199	0.03%
2024/08/02	1	105.00	0	0.00	105.50	1	3,190	0.03%
2024/07/31	0	108.00	0	0.00	107.00	0	3,217	0.00%
2024/07/30	0	0.00	1	111.00	111.50	-1	3,220	-0.03%
2024/07/29	1.1	113.95	0	0.00	110.50	1.1	3,214	0.03%
2024/07/26	0	0.00	0.2	114.50	114.50	-0.2	3,241	-0.01%
2024/07/22	1	123.00	17.2	118.30	118.50	-16.2	3,259	-0.50%
2024/07/19	3	126.17	0	0.00	125.00	3	3,225	0.09%
2024/07/18	1	128.00	0.3	129.50	129.50	0.7	3,217	0.02%
2024/07/15	0	0.00	0.3	137.50	136.50	-0.3	3,207	-0.01%
2024/07/12	1	136.00	0	0.00	135.50	1	3,196	0.03%
2024/07/11	5.2	139.31	1	140.50	138.00	4.2	3,188	0.13%
2024/07/09	4	136.00	0	0.00	134.50	4	3,157	0.13%
2024/07/08	2.8	138.14	2	138.00	138.50	0.8	3,131	0.03%
2024/07/05	1.3	142.50	0	0.00	142.50	1.3	3,102	0.04%
2024/07/03	6	143.58	14.1	144.85	140.50	-8.1	3,023	-0.27%
2024/07/02	1	139.00	1.1	139.45	140.50	-0.1	2,944	0.00%
2024/07/01	1.5	140.59	0	0.00	139.00	1.5	3,100	0.05%
2024/06/28	1.4	138.39	6	139.92	139.50	-4.7	3,078	-0.15%
2024/06/27	1	134.00	1	134.50	133.00	0	2,996	0.00%
2024/06/21	6	139.00	6	142.00	141.50	0	3,052	0.00%
2024/06/19	1	141.00	9	141.17	136.00	-8	3,070	-0.26%
2024/06/18	3	137.83	4.2	138.88	138.00	-1.2	3,049	-0.04%
2024/06/17	1	139.00	1.1	137.52	137.50	-0.1	3,107	0.00%
2024/06/14	0.1	130.50	0	0.00	130.00	0.1	3,174	0.00%
2024/06/13	4.5	130.72	13	132.92	131.00	-8.5	3,199	-0.26%
2024/06/12	1	123.00	0	0.00	122.50	1	3,122	0.03%
2024/06/06	6	125.00	0	0.00	124.00	6	3,331	0.18%
2024/06/05	7	127.21	2	127.25	126.00	5	3,419	0.15%
2024/06/04	1	130.00	6	133.00	129.50	-5	3,501	-0.14%
2024/06/03	0	0.00	1	125.50	125.50	-1	3,670	-0.03%
2024/05/29	0	0.00	0.1	131.50	131.00	-0.1	4,213	0.00%
2024/05/23	5	132.50	0	0.00	130.00	5	4,559	0.11%
2024/05/22	1	132.00	0	0.00	132.50	1	4,640	0.02%
2024/05/21	1	129.00	0	0.00	128.50	1	4,767	0.02%
2024/05/20	2	128.00	0	0.00	130.00	2	5,075	0.04%
2024/05/15	4.2	128.14	1	128.00	128.50	3.2	5,715	0.06%
2024/05/10	12	135.98	0	0.00	129.00	12	6,025	0.20%
2024/05/09	3	136.00	0	0.00	136.00	3	6,017	0.05%
2024/05/08	1	140.00	0.1	141.00	141.00	0.9	6,125	0.01%
2024/05/06	0	139.50	0	0.00	137.50	0	6,159	0.00%
2024/05/03	0.1	140.00	2	139.25	139.00	-1.9	6,128	-0.03%
2024/05/02	0.2	137.50	1	139.00	135.50	-0.8	6,131	-0.01%
2024/04/30	1	140.50	1	142.00	138.00	0	6,128	0.00%
2024/04/22	0	0.00	3	126.50	126.50	-3	6,254	-0.05%
2024/04/18	0.1	137.00	0	0.00	136.00	0.1	6,235	0.00%
2024/04/17	0	0.00	1	137.00	137.00	-1	6,273	-0.02%
2024/04/15	2	138.00	0	0.00	137.00	2	6,267	0.03%
2024/04/12	1	140.50	0	0.00	139.50	1	6,300	0.02%
2024/04/11	3	141.00	1	142.00	142.00	2	6,385	0.03%
2024/04/10	1	145.00	0	0.00	145.50	1	6,613	0.02%
2024/04/09	4	145.25	0	0.00	145.50	4	6,700	0.06%
2024/04/08	12	149.00	10	146.40	146.00	2	6,701	0.03%
2024/04/03	3	151.00	1	153.96	153.00	2	6,653	0.03%
2024/04/02	4	146.53	1	148.50	150.00	3	6,505	0.05%
2024/04/01	3	146.83	1	147.00	146.00	2	6,500	0.03%
2024/03/28	1.1	143.18	0	0.00	143.00	1.1	6,631	0.02%
2024/03/27	6	148.67	0	0.00	147.50	6	6,657	0.09%
2024/03/25	2	156.50	3	157.17	154.00	-1	6,721	-0.01%
2024/03/22	0	0.00	2	149.25	152.00	-2	6,761	-0.03%
2024/03/21	7	146.79	3	147.50	146.50	4	6,791	0.06%
2024/03/20	2.1	148.64	0	0.00	148.00	2.1	6,725	0.03%
2024/03/19	3	156.83	2	158.00	158.00	1	6,646	0.02%
2024/03/18	0	0.00	1	157.00	158.00	-1	6,507	-0.02%
2024/03/15	2	153.00	4	154.50	153.50	-2	6,533	-0.03%
2024/03/14	5	148.90	3	147.50	148.00	2	6,492	0.03%
2024/03/13	1	160.00	1	152.00	153.50	0	6,499	0.00%
2024/03/12	1	158.00	3	159.17	157.50	-2	6,554	-0.03%
2024/03/11	4	154.75	9	154.72	154.50	-5	6,616	-0.08%
2024/03/08	7	152.50	8	145.88	148.00	-1	6,843	-0.01%
2024/03/07	7.8	160.54	9	156.89	155.50	-1.2	6,863	-0.02%
2024/03/06	3	151.83	2.1	155.86	156.50	0.9	6,810	0.01%
2024/03/05	22.3	157.52	12	159.54	153.00	10.3	7,132	0.14%
2024/03/04	0	151.45	2.1	148.00	149.50	-2.1	6,935	-0.03%
2024/03/01	10	147.45	8	149.13	149.00	2	7,028	0.03%
2024/02/27	0.1	138.00	0	0.00	137.50	0.1	7,583	0.00%
2024/02/23	0	0.00	1	146.00	142.00	-1	7,717	-0.01%
2024/02/22	1.2	145.99	1.4	145.78	145.50	-0.2	7,700	0.00%
2024/02/21	1	145.50	8.3	149.07	147.50	-7.3	7,663	-0.10%
2024/02/20	1	144.00	1.2	144.00	143.50	-0.2	7,390	0.00%
2024/02/19	1	140.00	10	144.40	146.00	-9	7,152	-0.13%
2024/02/16	0	0.00	5	132.10	133.00	-5	6,911	-0.07%
2024/02/15	0	0.00	11	130.86	131.00	-11	6,907	-0.16%
2024/02/05	17.2	128.67	6	128.25	127.50	11.2	6,912	0.16%
2024/02/02	0.3	124.06	0	0.00	123.00	0.3	7,017	0.00%
2024/02/01	0	125.00	0	0.00	124.50	0	7,181	0.00%
2024/01/31	1	126.00	2	123.75	124.00	-1	7,284	-0.01%
2024/01/30	0.9	120.42	3	120.50	121.00	-2.1	7,457	-0.03%
2024/01/26	1	117.00	0	0.00	117.00	1	7,741	0.01%
2024/01/24	0	118.00	0	0.00	118.00	0	8,076	0.00%
2024/01/23	0	0.00	1	117.00	117.00	-1	8,270	-0.01%
2024/01/22	0.4	118.00	1	116.00	118.50	-0.6	8,375	-0.01%
2024/01/19	0	0.00	1	114.00	115.00	-1	8,337	-0.01%
2024/01/18	1	117.50	0	0.00	113.00	1	8,290	0.01%
2024/01/17	0	0.00	1	119.50	116.50	-1	8,260	-0.01%
2024/01/16	0	0.00	1	117.00	116.50	-1	8,224	-0.01%
2024/01/15	1	116.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	2	113.50	81	114.50	113.50	-79	8,208	-0.96%
2024/01/05	2	118.25	0	0.00	117.00	2	8,054	0.02%
2024/01/04	12	123.46	10	123.40	118.50	2	7,944	0.03%
2024/01/03	6	124.00	0	0.00	120.00	6	7,701	0.08%
2024/01/02	1	129.00	0	0.00	129.00	1	7,612	0.01%
2023/12/29	0	0.00	22	131.55	131.00	-22	7,661	-0.29%
2023/12/28	2	128.50	1	129.50	128.00	1	7,880	0.01%
2023/12/27	0	0.00	2	131.75	132.00	-2	7,841	-0.03%
2023/12/26	1	129.50	0	0.00	130.00	1	7,810	0.01%
2023/12/25	2	129.50	3	130.00	129.50	-1	7,736	-0.01%
2023/12/22	0	0.00	1	123.00	123.50	-1	7,629	-0.01%
2023/12/21	1	119.00	3	119.00	119.00	-2	7,557	-0.03%
2023/12/19	2	124.75	0	0.00	122.50	2	7,433	0.03%
2023/12/18	1	131.00	0	0.00	129.50	1	7,350	0.01%
2023/12/15	0	134.50	0	0.00	134.50	0	7,320	0.00%
2023/12/14	3	136.50	1	138.00	134.00	2	7,408	0.03%
2023/12/13	1	136.00	0	0.00	136.00	1	7,405	0.01%
2023/12/12	0	0.00	3	139.50	138.00	-3	7,399	-0.04%
2023/12/11	2	140.75	1	141.50	140.50	1	7,360	0.01%
2023/12/08	1	141.00	2	140.75	139.00	-1	7,394	-0.01%
2023/12/07	1	141.00	0	0.00	137.50	1	7,512	0.01%
2023/12/06	1	141.00	5.3	141.12	142.00	-4.3	7,637	-0.06%
2023/12/05	17	140.44	9	139.00	139.00	8	7,538	0.11%
2023/12/04	3	138.00	0	0.00	139.50	3	7,401	0.04%
2023/11/30	53	137.11	55	137.94	139.00	-2	7,508	-0.03%
2023/11/28	4	127.13	0	0.00	127.50	4	7,309	0.05%
2023/11/27	4	132.25	6	138.92	125.50	-2	7,161	-0.03%
2023/11/24	101	132.62	8.7	133.14	139.00	92.3	6,737	1.37%	大買/
2023/11/22	1	121.50	0	0.00	122.50	1	6,286	0.02%
2023/11/20	3	123.17	0	0.00	123.00	3	6,208	0.05%
2023/11/17	6	127.50	1	127.50	127.00	5	6,142	0.08%
2023/11/16	0	0.00	1	129.50	129.50	-1	6,124	-0.02%
2023/11/13	4	131.00	7.1	132.35	131.00	-3.1	5,958	-0.05%
2023/11/10	5	131.00	5	130.50	132.00	0	5,855	0.00%
2023/11/09	1	126.50	5.1	128.22	129.50	-4.1	5,621	-0.07%
2023/11/08	0	0.00	2	122.50	123.00	-2	5,388	-0.04%
2023/11/07	2	120.50	7	122.36	120.00	-5	5,235	-0.10%
2023/11/06	4	116.25	5.1	116.31	116.50	-1.1	4,945	-0.02%
2023/11/03	11	114.18	5	114.50	112.00	6	4,829	0.12%
2023/11/01	41	113.04	43	112.01	112.50	-2	4,719	-0.04%
2023/10/31	3	104.00	12.1	110.23	112.50	-9.1	4,614	-0.20%
2023/10/30	2.1	103.00	1	102.50	102.50	1.1	4,409	0.02%
2023/10/24	0	0.00	0.2	97.30	97.50	-0.2	4,317	0.00%
2023/10/20	1	99.00	0	0.00	99.00	1	4,363	0.02%
2023/10/13	10	107.50	0	0.00	106.50	10	4,614	0.22%
2023/10/04	1	110.00	0	0.00	109.00	1	4,741	0.02%
2023/10/02	1.1	109.59	1	111.00	109.50	0.1	4,710	0.00%
2023/09/27	0	0.00	4	107.50	108.00	-4	5,086	-0.08%
2023/09/22	1	108.00	0	0.00	111.50	1	5,146	0.02%
2023/09/20	0	0.00	0.1	111.50	112.50	-0.1	5,107	0.00%
2023/09/19	1	113.50	0	0.00	113.50	1	5,073	0.02%
2023/09/18	1.2	119.15	1	120.50	119.00	0.2	4,963	0.00%
2023/09/15	0	0.00	1	117.50	117.00	-1	4,928	-0.02%
2023/09/14	1	118.50	1.1	118.05	118.00	-0.1	4,887	0.00%
2023/09/12	7	122.29	9	120.89	120.50	-2	4,754	-0.04%
2023/09/11	8.1	120.83	14.2	119.46	117.50	-6.1	4,616	-0.13%
2023/09/08	5	116.10	0.1	115.00	116.50	4.9	4,370	0.11%
2023/09/07	7	116.36	6.1	116.48	115.00	0.9	4,311	0.02%
2023/09/06	0	0.00	45	113.62	114.00	-45	4,118	-1.09%
2023/09/05	45	112.01	3	111.83	112.00	42	3,955	1.06%
2023/09/04	3.3	105.74	5.1	107.84	110.00	-1.8	3,740	-0.05%
2023/09/01	0	0.00	3	100.67	100.00	-3	3,578	-0.08%
2023/08/31	1	98.80	4.2	98.27	97.00	-3.2	3,519	-0.09%
2023/08/30	6	96.35	1	96.80	97.70	5	3,555	0.14%
2023/08/28	1	94.40	1	91.70	90.60	0	3,558	0.00%
2023/08/22	0	0.00	2	90.20	90.40	-2	3,524	-0.06%
2023/08/17	1	89.60	1	90.30	89.90	0	3,515	0.00%
2023/08/16	2	88.60	10	89.00	88.90	-8	3,512	-0.23%
2023/08/15	11	87.82	0	0.00	88.00	11	3,502	0.31%
2023/08/14	0.2	90.50	0	0.00	89.50	0.2	3,488	0.01%
2023/08/09	3	97.63	0	0.00	94.90	3	3,499	0.09%
2023/08/08	0	0.00	2	99.90	99.20	-2	3,431	-0.06%
2023/08/04	0	0.00	10.3	98.41	99.50	-10.3	3,254	-0.32%
2023/07/31	1	94.80	1	92.30	92.30	0	3,097	0.00%
2023/07/28	1	90.80	1	91.90	91.60	0	3,081	0.00%
2023/07/27	5	91.10	0	0.00	91.10	5	3,068	0.16%
2023/07/26	2	91.50	0.3	91.00	90.00	1.7	3,101	0.05%
2023/07/25	1	96.00	0	0.00	95.50	1	3,086	0.03%
2023/07/24	6	98.42	3	101.00	95.90	3	3,095	0.10%
2023/07/20	1	98.70	2	100.00	100.00	-1	3,024	-0.03%
2023/07/19	1	97.80	14	100.78	96.20	-13	2,932	-0.44%
2023/07/18	0	0.00	0	97.20	96.50	0	2,905	0.00%
2023/07/14	12	97.85	0	0.00	97.60	12	2,935	0.41%
2023/07/13	1	99.10	2	99.80	97.60	-1	2,963	-0.03%
2023/07/12	0	0.00	4	103.75	99.20	-4	2,963	-0.13%
2023/07/11	2	102.50	0	0.00	103.00	2	2,923	0.07%
2023/07/10	1	98.50	3	99.93	99.90	-2	2,853	-0.07%
2023/07/07	3	97.54	1	96.40	96.40	2	2,797	0.07%
2023/07/06	2	101.00	5	101.20	101.00	-3	2,753	-0.11%
2023/07/05	26	97.74	29	97.23	93.90	-3	2,569	-0.12%
2023/07/04	0	0.00	3	92.53	92.20	-3	2,486	-0.12%
2023/06/29	0	0.00	1	88.30	88.50	-1	2,648	-0.04%
2023/06/26	3	86.57	0	0.00	86.30	3	3,127	0.10%
2023/06/15	0	0.00	1	92.40	92.00	-1	3,176	-0.03%
2023/06/12	0.1	90.50	0	0.00	89.80	0.1	3,162	0.00%
2023/06/09	2	90.00	0	90.60	90.30	2	3,153	0.06%
2023/06/08	0	0.00	1	94.00	90.10	-1	3,136	-0.03%
2023/06/07	3.2	92.66	4	93.95	93.20	-0.8	3,092	-0.03%
2023/06/06	2	89.00	0	0.00	89.60	2	2,970	0.07%
2023/06/02	6	87.85	11	87.83	88.10	-5	2,829	-0.18%
2023/05/29	1	82.10	0	0.00	81.70	1	2,708	0.04%
2023/05/26	0	0.00	1	81.40	81.30	-1	2,705	-0.04%
2023/05/17	10	77.50	0	0.00	77.40	10	2,828	0.35%
2023/05/09	1.1	78.90	0	0.00	78.80	1.1	2,816	0.04%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/05/05	0.2	80.90	0	0.00	80.10	0.2	2,834	0.01%
2023/04/19	0	94.20	0	0.00	94.10	0	3,037	0.00%
2023/04/14	0	0.00	1	90.60	90.40	-1	2,968	-0.03%
2023/04/13	1	91.50	0	0.00	90.40	1	2,945	0.03%
2023/04/11	1	93.60	4	92.80	93.70	-3	2,871	-0.10%
2023/04/10	0	0.00	0.2	91.10	91.00	-0.2	2,772	-0.01%
2023/04/07	0	0.00	2	90.90	90.60	-2	2,734	-0.07%
2023/04/06	6	88.45	1	89.00	89.00	5	2,638	0.19%
2023/03/31	0	0.00	1	85.20	87.20	-1	2,585	-0.04%
2023/03/30	1	87.80	1	88.00	87.80	0	2,526	0.00%
2023/03/29	6.3	88.38	6	85.85	85.10	0.3	2,387	0.01%
2023/03/27	0	82.50	2	82.00	82.80	-2	1,974	-0.10%
2023/03/24	0	0.00	1	80.50	80.90	-1	1,894	-0.05%
2023/03/22	2	78.15	11	78.10	78.10	-9	1,842	-0.49%
2023/03/21	0	0.00	2	77.75	78.00	-2	1,844	-0.11%
2023/03/20	0	0.00	2	78.00	77.30	-2	1,850	-0.11%
2023/03/16	1	72.10	0	0.00	72.10	1	1,803	0.06%
2023/03/15	0	0.00	1	75.00	74.00	-1	1,808	-0.06%
2023/03/14	1	74.10	1	74.80	74.10	0	1,819	0.00%
2023/03/10	2	75.60	0	0.00	75.30	2	1,871	0.11%
2023/03/09	0	0.00	2	78.40	77.80	-2	1,897	-0.11%
2023/03/06	0	0.00	1	78.90	79.30	-1	1,982	-0.05%
2023/02/23	1	77.80	0	0.00	78.00	1	2,420	0.04%
2023/02/21	7	81.00	0	0.00	79.20	7	2,423	0.29%
2023/02/20	0	0.00	2	78.90	81.00	-2	2,353	-0.08%
2023/02/17	1	77.40	1	77.39	76.90	0	2,309	0.00%
2023/02/15	1	76.00	0	0.00	76.10	1	2,374	0.04%
2023/02/14	1	76.20	0	0.00	76.20	1	2,405	0.04%
2023/02/06	0	0.00	1	77.10	76.70	-1	2,413	-0.04%
2023/02/03	2	76.40	2	75.60	75.60	0	2,440	0.00%
2023/02/01	2	78.00	0	0.00	77.90	2	2,486	0.08%
2023/01/30	0	0.00	5	78.76	79.90	-5	2,435	-0.21%
2023/01/17	1	71.70	1	73.10	74.20	0	2,326	0.00%
2023/01/11	0	0.00	10	74.40	74.10	-10	2,223	-0.45%
2023/01/09	15	75.00	15.1	76.60	75.20	-0.1	2,193	0.00%
2023/01/06	0	0.00	2	71.30	73.10	-2	2,076	-0.10%
2023/01/05	0	0.00	2	73.00	71.90	-2	2,069	-0.10%
2023/01/04	2	69.50	0	0.00	70.80	2	2,021	0.10%
2023/01/03	0	68.85	0	0.00	69.10	0	2,013	0.00%
2022/12/20	0	68.00	0	0.00	67.10	0	2,140	0.00%
2022/12/15	0	0.00	15	71.83	71.90	-15	2,144	-0.70%
2022/12/07	0	73.15	0	0.00	71.50	0	2,092	0.00%
2022/12/06	2	73.00	0	0.00	73.20	2	2,080	0.10%
2022/12/01	5	76.70	0	0.00	75.40	5	2,018	0.25%
2022/11/30	5	76.80	0	0.00	75.40	5	1,996	0.25%
2022/11/29	3	75.54	0	0.00	76.40	3	1,991	0.15%
2022/11/28	17	78.75	0	0.00	78.80	17	1,970	0.86%
2022/11/25	1	80.40	1	79.40	79.30	0	1,999	0.00%
2022/11/24	2	78.65	1.3	80.88	81.50	0.7	2,007	0.03%
2022/11/23	0	0.00	4	74.23	75.50	-4	1,717	-0.23%
2022/11/18	1	68.80	0	0.00	68.80	1	1,630	0.06%
2022/11/14	0	0.00	0	66.60	67.20	0	1,735	0.00%
2022/11/11	1	66.00	0	0.00	65.80	1	1,720	0.06%
2022/11/10	0	0.00	6	65.23	66.90	-6	1,656	-0.36%
2022/11/09	0	64.38	0	0.00	64.50	0	1,622	0.00%
2022/11/08	5	63.00	10	65.20	62.70	-5	1,608	-0.31%
2022/11/03	10	63.20	0	0.00	63.40	10	1,598	0.63%
2022/11/02	0	0.00	2	63.00	63.30	-2	1,583	-0.13%
2022/11/01	3	62.33	0	0.00	63.10	3	1,571	0.19%
2022/10/31	0	0.00	5	58.92	61.80	-5	1,530	-0.33%
2022/10/28	2	55.70	0	0.00	56.20	2	1,509	0.13%
2022/10/20	0	0.00	1	61.00	61.00	-1	1,492	-0.07%
2022/10/18	1	61.00	0	0.00	60.60	1	1,485	0.07%
2022/10/12	1	59.20	1	60.20	58.80	0	1,436	0.00%
2022/10/06	3	62.50	0	0.00	63.70	3	1,440	0.21%
2022/09/27	2	64.40	1	63.60	63.50	1	1,407	0.07%
2022/09/19	1	73.10	2	74.10	72.60	-1	1,460	-0.07%
2022/09/14	1	75.30	1	75.00	75.60	0	1,480	0.00%
2022/09/12	1	77.30	0	0.00	77.10	1	1,525	0.07%
2022/09/05	0	0.00	1	78.00	78.00	-1	1,578	-0.06%
2022/09/02	0	0.00	1	80.20	80.50	-1	1,593	-0.06%
2022/09/01	1	83.30	0	0.00	80.80	1	1,578	0.06%
2022/08/31	1	82.50	3	80.40	82.00	-2	1,524	-0.13%
2022/08/26	0	0.00	2	78.50	77.60	-2	1,501	-0.13%
2022/08/25	3	76.77	0	0.00	77.00	3	1,506	0.20%
2022/08/23	2	77.70	1	77.20	82.00	1	1,536	0.07%
2022/08/22	1	75.50	0	0.00	75.60	1	1,469	0.07%
2022/08/12	0.1	74.30	0	0.00	75.80	0.1	1,539	0.01%
2022/08/08	0	0.00	2	72.10	72.30	-2	1,647	-0.12%
2022/08/04	0	0.00	1	69.20	69.20	-1	1,658	-0.06%
2022/08/03	1	71.10	0	0.00	71.30	1	1,638	0.06%
2022/07/28	0	0.00	1	71.50	70.50	-1	1,747	-0.06%
2022/07/27	1	68.00	0	0.00	70.90	1	1,751	0.06%
2022/07/07	4	66.60	0	0.00	69.10	4	1,815	0.22%
2022/07/04	0	0.00	4	72.15	72.00	-4	1,807	-0.22%
2022/06/27	0	0.00	1	85.50	84.90	-1	1,802	-0.06%
2022/06/20	0	0.00	4	80.95	79.50	-4	1,819	-0.22%
2022/06/17	2	84.30	1	83.10	82.60	1	1,799	0.06%
2022/06/13	3	89.53	1	88.10	88.10	2	1,867	0.11%
2022/06/07	2	94.80	0	0.00	94.60	2	1,983	0.10%
2022/06/06	1	96.20	3	97.03	96.70	-2	1,972	-0.10%
2022/06/02	4	94.10	1	95.00	94.10	3	1,939	0.15%
2022/06/01	3	94.10	2	95.30	95.40	1	1,958	0.05%
2022/05/31	1	93.60	1	92.30	94.40	0	1,934	0.00%
2022/05/27	0	0.00	1	88.80	88.20	-1	1,926	-0.05%
2022/05/25	1	83.50	0	0.00	84.90	1	1,933	0.05%
2022/05/24	1	84.50	0	0.00	83.60	1	1,972	0.05%
2022/05/17	0	0.00	2	88.15	88.80	-2	1,971	-0.10%
2022/05/10	0	0.00	0.1	81.70	82.30	-0.1	2,107	0.00%
2022/05/09	0	81.00	0	0.00	80.00	0	2,170	0.00%
2022/05/06	0	82.10	0	0.00	82.10	0	2,175	0.00%
2022/05/04	3	85.60	3	84.30	84.30	0	2,143	0.00%
2022/04/26	1	92.20	1	91.80	89.80	0	2,145	0.00%
2022/04/25	1	92.00	0	0.00	92.10	1	2,135	0.05%
2022/04/14	0	0.00	2	97.50	97.80	-2	2,434	-0.08%
2022/03/23	0	0.00	4	102.25	101.50	-4	2,726	-0.15%
2022/03/22	3	101.49	3	101.50	101.50	0	2,738	0.00%
2022/03/21	1	101.50	0	0.00	101.50	1	2,741	0.04%
2022/03/18	1	101.50	0	0.00	102.50	1	2,723	0.04%
2022/03/16	2	98.00	1	97.00	98.00	1	2,722	0.04%
2022/03/15	0	94.70	0	0.00	93.50	0	2,697	0.00%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/08	0	0.00	2	99.70	99.60	-2	2,604	-0.08%
2022/03/03	0	0.00	1	110.50	110.00	-1	2,628	-0.04%
2022/03/01	0	105.00	0	0.00	106.50	0	2,633	0.00%
2022/02/23	0	0.00	2	105.00	108.00	-2	2,710	-0.07%
2022/02/22	2.1	104.52	0	0.00	104.50	2.1	2,759	0.08%
2022/02/21	0.1	110.00	0	0.00	109.50	0.1	2,769	0.00%
2022/02/17	1	109.50	0	0.00	111.50	1	2,913	0.03%
2022/02/16	0	0.00	1	110.00	109.00	-1	2,929	-0.03%
2022/02/15	0	108.50	0	0.00	107.50	0	2,937	0.00%
2022/02/14	0.1	110.50	0	0.00	108.50	0.1	2,902	0.00%
2022/02/11	1	113.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	0	0.00	1	117.00	118.00	-1	2,850	-0.04%
2022/02/09	1.1	112.09	0	0.00	114.50	1.1	2,845	0.04%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	1.5	117.00	0	0.00	116.50	1.5	2,887	0.05%
2022/01/21	2	117.00	0	0.00	117.00	2	3,215	0.06%
2022/01/20	0	0.00	1	121.00	121.50	-1	3,291	-0.03%
2022/01/18	1	122.00	0	0.00	122.00	1	3,646	0.03%
2022/01/14	0	0.00	1	120.00	123.00	-1	3,713	-0.03%
2022/01/13	1	120.50	0	0.00	119.50	1	3,747	0.03%
2022/01/12	0.2	120.50	2	122.25	119.00	-1.9	3,707	-0.05%
2022/01/07	7	130.79	1	130.50	130.50	6	3,580	0.17%
2022/01/04	1	144.50	0	0.00	144.50	1	3,482	0.03%
2021/12/30	0	0.00	2	142.25	142.00	-2	3,549	-0.06%
2021/12/29	0	0.00	0	141.50	142.00	0	3,609	0.00%
2021/12/28	1	146.00	1	142.50	143.00	0	3,672	0.00%
2021/12/24	3	142.00	3	141.50	141.50	0	3,727	0.00%
2021/12/23	4	138.89	4	141.00	141.00	0	3,746	0.00%
2021/12/22	4.2	137.60	3	139.33	139.50	1.2	3,769	0.03%
2021/12/21	2	135.50	0	0.00	137.50	2	3,741	0.05%
2021/12/20	1	133.50	6	134.50	133.50	-5	3,731	-0.13%
2021/12/17	4	136.63	1.1	136.50	137.50	2.9	3,723	0.08%
2021/12/16	0	0.00	1	143.00	142.50	-1	3,647	-0.03%
2021/12/14	3	140.33	0	0.00	139.50	3	3,746	0.08%
2021/12/13	0	0.00	1	145.00	144.00	-1	3,887	-0.03%
2021/12/10	0	144.00	2	142.25	141.50	-2	4,011	-0.05%
2021/12/08	12	145.96	0	0.00	145.00	12	4,087	0.29%
2021/12/07	5	146.00	5	146.10	146.00	0	4,097	0.00%
2021/12/06	0	0.00	2	144.50	144.00	-2	4,114	-0.05%
2021/12/03	3	144.50	3	146.17	146.00	0	4,183	0.00%
2021/12/01	1	146.00	0	0.00	146.50	1	4,262	0.02%
2021/11/29	2	145.50	4	146.00	147.00	-2	4,439	-0.05%
2021/11/26	5	143.50	8	144.38	145.00	-3	4,498	-0.07%
2021/11/24	1	148.50	2	150.00	149.00	-1	4,490	-0.02%
2021/11/23	10	154.45	3	152.17	151.00	7	4,467	0.16%
2021/11/19	3	157.67	3	158.67	156.00	0	4,636	0.00%
2021/11/17	0	0.00	3	156.17	157.50	-3	4,698	-0.06%
2021/11/16	0	0.00	1	155.00	154.50	-1	4,643	-0.02%
2021/11/15	1	154.00	0	0.00	151.50	1	4,594	0.02%
2021/11/09	1	148.00	3	147.50	148.50	-2	4,682	-0.04%
2021/11/08	2	152.00	2	149.00	149.00	0	4,654	0.00%
2021/11/05	2	151.00	1	152.00	152.00	1	4,661	0.02%
2021/11/04	6	150.08	0	0.00	150.00	6	4,693	0.13%
2021/11/03	1	157.00	1	159.50	155.00	0	4,630	0.00%
2021/11/02	7	163.00	1	158.50	154.00	6	4,621	0.13%
2021/11/01	2	160.00	3	161.17	161.00	-1	4,584	-0.02%
2021/10/29	6	162.67	7	162.29	159.50	-1	4,642	-0.02%
2021/10/28	1	161.00	2	159.50	158.50	-1	4,492	-0.02%
2021/10/27	12	156.88	13	158.73	161.50	-1	4,457	-0.02%
2021/10/26	0	0.00	4	148.75	149.00	-4	4,249	-0.09%
2021/10/25	0	0.00	1	141.00	143.00	-1	4,228	-0.02%
2021/10/22	3	138.33	0	0.00	140.00	3	4,315	0.07%
2021/10/21	1	144.00	0	0.00	143.50	1	4,357	0.02%
2021/10/19	0	0.00	1	142.50	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	1	140.50	139.00	-1	4,745	-0.02%
2021/10/15	1	139.00	0	0.00	140.00	1	4,962	0.02%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/13	0	0.00	1	132.50	133.50	-1	5,126	-0.02%
2021/10/12	2	136.75	0	0.00	136.50	2	5,191	0.04%
2021/10/08	0	0.00	2	144.75	142.00	-2	5,281	-0.04%
2021/10/07	1	140.00	1	141.50	141.50	0	5,378	0.00%
2021/10/06	4	139.13	4	136.63	137.50	0	5,607	0.00%
2021/10/05	1	139.00	0	0.00	138.50	1	5,874	0.02%
2021/10/01	1	135.00	0	0.00	136.50	1	6,243	0.02%
2021/09/30	0.1	141.50	0	0.00	143.50	0.1	6,511	0.00%
2021/09/29	3	139.83	0	0.00	140.50	3	6,543	0.05%
2021/09/28	0.3	146.00	0	0.00	148.00	0.3	6,625	0.00%
2021/09/27	1	149.00	0	0.00	149.50	1	6,785	0.01%
2021/09/23	0	0.00	1	150.00	150.00	-1	6,992	-0.01%
2021/09/17	2	149.00	0	0.00	150.50	2	7,006	0.03%
2021/09/16	0.1	148.00	0	0.00	144.50	0.1	7,056	0.00%
2021/09/15	6	149.25	0	0.00	150.00	6	7,098	0.08%
2021/09/13	2.1	159.88	1	157.00	157.00	1.1	7,067	0.02%
2021/09/10	2	163.75	0.1	163.50	163.50	1.9	7,043	0.03%
2021/09/09	2	166.50	0	0.00	165.00	2	7,066	0.03%
2021/09/08	1	166.50	1	166.00	164.00	0	7,095	0.00%
2021/09/07	1	166.00	2	169.00	165.00	-1	7,193	-0.01%
2021/09/06	2	175.00	2	174.50	172.00	0	7,207	0.00%
2021/09/03	4	174.88	2	173.75	174.00	2	7,311	0.03%
2021/09/02	0	0.00	5	175.60	175.00	-5	7,603	-0.07%
2021/09/01	3	172.17	9	172.50	175.00	-6	7,580	-0.08%
2021/08/31	2	165.25	3	166.33	168.50	-1	7,481	-0.01%
2021/08/30	7	168.79	4	173.00	166.00	3	7,499	0.04%
2021/08/27	1	172.00	0	169.50	170.50	1	7,502	0.01%
2021/08/26	2	171.00	2	168.75	170.50	0	7,514	0.00%
2021/08/25	2	169.98	6	166.17	170.00	-4	7,537	-0.05%
2021/08/24	1	160.00	1	163.00	162.00	0	7,398	0.00%
2021/08/23	0	0.00	15	147.50	155.00	-15	7,405	-0.20%
2021/08/20	1	143.50	0	0.00	145.00	1	7,416	0.01%
2021/08/19	0	0.00	0.4	143.50	144.50	-0.4	7,559	-0.01%
2021/08/16	0	0.00	2	146.00	147.50	-2	7,970	-0.03%
2021/08/13	1	147.50	3	150.00	145.00	-2	7,943	-0.03%
2021/08/12	1	153.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	3	154.50	1	152.50	152.00	2	8,010	0.02%
2021/08/06	1	162.00	0	0.00	162.50	1	8,227	0.01%
2021/08/05	10	163.50	0	0.00	163.50	10	8,291	0.12%
2021/08/04	3	164.00	5	166.30	165.50	-2	8,341	-0.02%
2021/08/03	0	0.00	1	161.50	162.00	-1	8,289	-0.01%
2021/08/02	8	162.75	1	162.50	161.50	7	8,306	0.08%
2021/07/30	1	165.50	0	0.00	164.00	1	8,322	0.01%
2021/07/29	5	163.50	5	164.50	167.00	0	8,323	0.00%
2021/07/28	11	166.91	10	169.50	165.00	1	8,391	0.01%
2021/07/27	5	172.50	0	0.00	169.50	5	8,463	0.06%
2021/07/26	1	177.00	0	0.00	177.50	1	8,524	0.01%
2021/07/23	2	178.75	0	0.00	176.00	2	8,542	0.02%
2021/07/22	4	183.25	0	0.00	183.50	4	8,500	0.05%
2021/07/21	1	178.50	4	186.13	187.50	-3	8,323	-0.04%
2021/07/20	2	177.25	2	177.50	173.50	0	8,132	0.00%
2021/07/19	0	0.00	2	182.25	181.00	-2	8,090	-0.02%
2021/07/16	3	178.50	0	0.00	178.00	3	8,076	0.04%
2021/07/15	4.1	187.95	0.3	184.50	186.00	3.8	8,031	0.05%
2021/07/14	0	0.00	12	184.75	187.00	-12	7,974	-0.15%
2021/07/13	23.4	184.82	2	184.00	181.50	21.4	7,875	0.27%
2021/07/12	13.1	178.07	15	182.20	187.00	-1.9	7,644	-0.02%
2021/07/09	1	173.00	4	174.38	171.00	-3	7,354	-0.04%
2021/07/08	17.1	171.29	16	173.44	170.00	1.1	7,228	0.01%
2021/07/07	10	166.50	17.1	166.77	167.50	-7.1	7,034	-0.10%
2021/07/06	6	162.00	2	159.50	160.50	4	6,822	0.06%
2021/07/05	0	0.00	2	165.50	161.50	-2	6,856	-0.03%
2021/07/02	0	0.00	2.2	157.14	160.50	-2.2	6,846	-0.03%
2021/07/01	2	149.00	4	154.00	150.00	-2	6,993	-0.03%
2021/06/30	2	161.00	0	0.00	155.50	2	6,981	0.03%
2021/06/28	4.2	156.00	0	0.00	156.50	4.2	6,977	0.06%
2021/06/24	1	157.00	1	156.00	155.50	0	6,906	0.00%
2021/06/21	0	0.00	7	147.79	149.50	-7	6,650	-0.11%
2021/06/18	1	151.00	0	0.00	149.00	1	6,656	0.02%
2021/06/17	1	146.50	2	148.50	151.00	-1	6,696	-0.01%
2021/06/16	4	151.00	6	150.92	148.50	-2	6,684	-0.03%
2021/06/15	4	151.00	2	149.75	151.00	2	6,544	0.03%
2021/06/10	12	149.75	15	149.77	147.00	-3	6,566	-0.05%
2021/06/09	0	0.00	3	140.50	141.00	-3	6,218	-0.05%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/03	3	139.00	1	138.00	137.50	2	6,390	0.03%
2021/06/01	1	142.00	1	143.00	143.00	0	6,310	0.00%
2021/05/28	0	0.00	2	140.50	141.50	-2	6,278	-0.03%
2021/05/27	13	138.31	13	138.81	138.00	0	6,266	0.00%
2021/05/26	12	139.75	13	139.50	135.50	-1	6,186	-0.02%
2021/05/25	6	130.50	6	131.83	135.00	0	5,925	0.00%
2021/05/21	0	0.00	1	120.50	122.00	-1	5,878	-0.02%
2021/05/20	1	121.00	0	0.00	117.00	1	5,981	0.02%
2021/05/19	0	0.00	1	120.50	121.50	-1	6,021	-0.02%
2021/05/18	4	120.88	3	122.00	123.00	1	6,011	0.02%
2021/05/17	12	118.42	12	118.21	117.00	0	6,035	0.00%
2021/05/14	2	118.00	0	0.00	116.00	2	6,001	0.03%
2021/05/13	2	117.00	5	117.90	121.50	-3	6,052	-0.05%
2021/05/12	0	0.00	1	113.00	113.00	-1	6,237	-0.02%
2021/05/11	1.1	120.09	0	0.00	119.00	1.1	6,303	0.02%
2021/05/06	0	0.00	1	124.50	124.00	-1	6,531	-0.02%
2021/05/05	1	129.50	1	131.00	127.00	0	6,646	0.00%
2021/05/04	3	129.00	2	133.00	129.00	1	6,867	0.01%
2021/05/03	2	144.50	0	0.00	141.50	2	7,454	0.03%
2021/04/29	1	157.00	0	0.00	156.00	1	7,692	0.01%
2021/04/28	11.1	160.80	1	159.00	158.00	10.1	7,845	0.13%
2021/04/27	0.1	158.50	0	0.00	159.00	0.1	7,982	0.00%
2021/04/23	1	150.50	0	0.00	152.00	1	8,168	0.01%
2021/04/22	1	153.00	3	154.00	148.50	-2	8,232	-0.02%
2021/04/20	2	158.75	0	0.00	159.00	2	8,825	0.02%
2021/04/19	3	153.50	0	0.00	158.00	3	9,012	0.03%
2021/04/08	2	168.75	2	169.50	166.50	0	9,878	0.00%
2021/04/07	5	165.50	6	165.33	165.50	-1	9,876	-0.01%
2021/04/06	0	0.00	1	154.50	157.00	-1	9,798	-0.01%
2021/04/01	1	157.50	1	156.00	153.00	0	10,358	0.00%
2021/03/31	0	0.00	3	153.67	156.00	-3	10,433	-0.03%
2021/03/30	0	0.00	31	147.45	149.00	-31	10,451	-0.30%
2021/03/29	1	147.50	0	0.00	147.50	1	10,529	0.01%
2021/03/23	11	142.00	0	0.00	142.50	11	10,681	0.10%
2021/03/22	4	140.50	12	141.25	141.00	-8	10,744	-0.07%
2021/03/19	1	145.00	0	0.00	144.50	1	10,707	0.01%
2021/03/18	7	147.93	0	0.00	148.00	7	10,725	0.07%
2021/03/17	1	146.50	0	0.00	146.00	1	10,821	0.01%
2021/03/16	10	146.50	1	147.00	146.50	9	10,811	0.08%
2021/03/15	4	147.75	0	0.00	147.50	4	10,953	0.04%
2021/03/12	0	0.00	1	153.00	152.00	-1	10,983	-0.01%
2021/03/11	1	148.00	2	150.00	150.50	-1	11,073	-0.01%
2021/03/10	1	149.50	1	151.00	148.00	0	11,186	0.00%
2021/03/08	1	155.50	0	0.00	152.50	1	12,197	0.01%
2021/03/03	1	157.00	0	0.00	163.00	1	12,440	0.01%
2021/02/26	1	160.00	1	159.50	159.50	0	12,899	0.00%
2021/02/25	1	168.00	1	166.00	166.00	0	12,939	0.00%
2021/02/24	3	169.00	3	169.67	166.50	0	13,244	0.00%
2021/02/22	1	171.00	0	0.00	171.00	1	13,582	0.01%
2021/02/19	0	0.00	2	168.50	167.00	-2	13,916	-0.01%
2021/02/17	6	163.17	5	163.50	164.50	1	15,466	0.01%
2021/02/05	1	156.00	2	156.50	156.00	-1	15,559	-0.01%
2021/02/04	3	156.83	3	158.67	159.50	0	15,583	0.00%
2021/02/03	13	169.62	2	172.50	163.00	11	15,439	0.07%
2021/02/02	98	165.95	99	165.78	168.00	-1	15,199	-0.01%
2021/02/01	0	0.00	2	153.25	155.50	-2	15,066	-0.01%
2021/01/29	2	161.00	3	161.98	155.00	-1	14,987	-0.01%
2021/01/28	12	161.13	0	163.00	160.00	12	14,856	0.08%
2021/01/27	1	166.00	2	166.00	166.50	-1	14,893	-0.01%
2021/01/26	5	166.91	1	172.00	163.00	4	14,728	0.03%
2021/01/25	93	174.66	95	174.38	167.00	-2	14,401	-0.01%
2021/01/22	10	158.00	28	158.98	166.00	-18	13,660	-0.13%
2021/01/21	1	151.50	2	151.50	151.00	-1	13,328	-0.01%
2021/01/20	1	147.50	6	150.33	146.50	-5	13,151	-0.04%
2021/01/19	33	150.45	30	150.90	150.00	3	12,974	0.02%
2021/01/15	1	147.50	1	146.50	142.50	0	12,768	0.00%
2021/01/14	8	149.50	5	149.80	146.00	3	12,692	0.02%
2021/01/13	9	149.22	15.5	149.10	149.00	-6.5	12,473	-0.05%
2021/01/12	4	141.00	5	144.60	140.00	-1	12,074	-0.01%
2021/01/11	25.5	142.33	37.1	142.42	144.50	-11.6	11,881	-0.10%
2021/01/08	20	133.85	15	133.17	134.00	5	11,457	0.04%
2021/01/07	2	132.25	1	134.00	132.50	1	11,486	0.01%
2021/01/06	3	133.33	5.9	136.54	133.50	-2.9	11,728	-0.02%
2021/01/05	1.5	139.17	1	138.00	138.50	0.5	11,645	0.00%
2021/01/04	3	135.17	2	135.25	138.50	1	11,776	0.01%
2020/12/31	2	139.50	15	139.07	135.00	-13	11,690	-0.11%
2020/12/30	16	137.50	0.1	138.00	137.00	15.9	11,732	0.14%
2020/12/29	3	137.67	6	136.42	136.50	-3	11,841	-0.03%
2020/12/28	7	137.14	20	137.20	138.00	-13	11,835	-0.11%
2020/12/25	8	130.44	2	130.00	131.00	6	11,339	0.05%
2020/12/24	0	0.00	4	129.38	127.00	-4	11,406	-0.04%
2020/12/23	22	127.09	21	126.55	128.00	1	11,591	0.01%
2020/12/22	2	123.50	1	126.00	122.00	1	11,699	0.01%
2020/12/21	1	120.50	1	124.00	126.00	0	11,830	0.00%
2020/12/18	4	124.38	2	124.00	123.00	2	11,962	0.02%
2020/12/17	5.5	124.23	4	125.00	125.50	1.5	12,014	0.01%
2020/12/16	1	124.00	2	122.25	123.50	-1	12,000	-0.01%
2020/12/15	2	119.00	0.1	119.00	119.00	1.9	12,041	0.02%
2020/12/14	2	122.50	2	122.25	121.00	0	12,254	0.00%
2020/12/11	13	123.96	1.1	122.91	121.50	11.9	12,564	0.09%
2020/12/10	4	125.50	3	125.00	125.00	1	12,969	0.01%
2020/12/09	9	128.94	3.1	127.74	128.50	5.9	13,476	0.04%
2020/12/08	1	123.50	5	124.00	124.50	-4	13,588	-0.03%
2020/12/07	3	126.67	5	123.60	123.00	-2	13,556	-0.01%
2020/12/04	8	128.13	11	128.27	129.00	-3	13,392	-0.02%
2020/12/03	14.3	132.66	14	133.11	128.00	0.3	13,218	0.00%
2020/12/02	22	130.61	12	131.38	131.00	10	12,834	0.08%
2020/12/01	3	122.00	5	121.00	123.50	-2	12,089	-0.02%
2020/11/30	14	122.89	2	122.50	121.50	12	12,080	0.10%
2020/11/27	0	0.00	1	122.50	122.00	-1	11,996	-0.01%
2020/11/26	1.1	123.41	0	0.00	124.50	1.1	11,870	0.01%
2020/11/25	2	119.00	3	118.50	117.00	-1	11,431	-0.01%
2020/11/24	1	120.50	1	120.00	120.50	0	11,304	0.00%
2020/11/23	5	126.90	59	128.59	122.00	-54	11,216	-0.48%
2020/11/20	106	124.97	64	124.35	126.00	42	10,951	0.38%	大買/
2020/11/19	11	120.95	6	121.92	121.00	5	10,676	0.05%
2020/11/18	4	119.75	11.1	121.05	121.50	-7.1	10,487	-0.07%
2020/11/17	22	121.27	8	121.31	118.50	14	10,075	0.14%
2020/11/16	2	117.00	25	114.46	119.00	-23	9,131	-0.25%
2020/11/13	1	105.00	14.1	106.02	108.50	-13.1	8,563	-0.15%
2020/11/12	3	105.50	0	0.00	104.50	3	8,433	0.04%
2020/11/11	10	102.00	1	102.50	102.50	9	8,359	0.11%
2020/11/09	3	104.33	0	0.00	104.00	3	8,364	0.04%
2020/11/06	1	104.00	1	103.50	103.00	0	8,358	0.00%
2020/11/04	3	103.17	3	103.00	102.50	0	8,368	0.00%
2020/11/03	1	100.50	1	101.00	100.50	0	8,487	0.00%
2020/11/02	0	0.00	3	98.20	99.50	-3	8,522	-0.04%
2020/10/30	0	0.00	7	100.50	98.50	-7	8,509	-0.08%
2020/10/29	5	100.50	6	100.08	100.50	-1	8,513	-0.01%
2020/10/28	5	103.50	6	102.42	102.00	-1	8,516	-0.01%
2020/10/27	5	100.70	4	102.50	104.50	1	8,513	0.01%
2020/10/23	2	102.00	3	103.33	104.00	-1	8,564	-0.01%
2020/10/22	4	100.50	6	101.00	101.00	-2	8,547	-0.02%
2020/10/21	2	103.50	2	104.00	102.50	0	8,582	0.00%
2020/10/20	1	103.50	11	103.45	102.50	-10	8,585	-0.12%
2020/10/16	1	102.00	1	103.50	101.00	0	8,639	0.00%
2020/10/15	4	104.13	5	104.30	103.50	-1	8,629	-0.01%
2020/10/14	2	108.25	3	108.50	105.00	-1	8,754	-0.01%
2020/10/13	6	104.50	5	105.50	106.00	1	8,527	0.01%
2020/10/12	4	105.00	8	104.19	106.00	-4	8,498	-0.05%
2020/10/07	8	105.00	8	103.19	102.50	0	8,470	0.00%
2020/10/06	8	104.44	12.1	104.67	104.50	-4.1	8,478	-0.05%
2020/10/05	5	102.50	5	102.90	103.50	0	8,798	0.00%
2020/09/30	7	100.41	10	100.75	101.50	-3	9,160	-0.03%
2020/09/29	3	99.90	3	100.50	101.00	0	9,258	0.00%
2020/09/28	6	99.58	4.3	99.44	102.00	1.7	9,259	0.02%
2020/09/25	0	0.00	2	95.45	94.60	-2	9,281	-0.02%
2020/09/24	7	98.84	2	98.55	97.10	5	9,450	0.05%
2020/09/23	2	99.40	4	101.45	102.00	-2	9,534	-0.02%
2020/09/21	2	99.40	7	99.27	97.40	-5	9,295	-0.05%
2020/09/18	4	99.93	6	99.90	98.60	-2	9,229	-0.02%
2020/09/17	8	101.50	9	101.00	100.00	-1	9,114	-0.01%
2020/09/16	4	101.25	4	102.38	100.00	0	8,922	0.00%
2020/09/15	4	99.23	10	100.06	102.00	-6	8,637	-0.07%
2020/09/14	25	99.56	25	99.53	96.70	0	8,137	0.00%
2020/09/11	53	94.86	63	94.52	95.30	-10	7,562	-0.13%
2020/09/03	10	89.70	1	90.10	88.00	9	7,371	0.12%
2020/09/02	0	0.00	5	86.30	87.30	-5	7,348	-0.07%
2020/09/01	5	85.20	0	0.00	85.10	5	7,370	0.07%
2020/08/31	11	87.01	1	87.00	86.30	10	7,492	0.13%
2020/08/28	0	0.00	2	86.80	87.20	-2	7,879	-0.03%
2020/08/27	0	0.00	2	87.80	88.10	-2	7,968	-0.03%
2020/08/26	4	87.73	0	0.00	89.50	4	8,010	0.05%
2020/08/24	1	84.50	0	0.00	85.00	1	8,016	0.01%
2020/08/21	0	0.00	1	81.80	84.50	-1	8,076	-0.01%
2020/08/20	1	80.20	2	80.50	81.50	-1	8,083	-0.01%
2020/08/19	2	86.40	11	86.53	86.20	-9	8,041	-0.11%
2020/08/18	4	89.73	1	91.60	88.80	3	8,071	0.04%
2020/08/17	0	0.00	2	91.90	91.70	-2	8,058	-0.02%
2020/08/12	3	93.07	17	92.94	93.10	-14	8,303	-0.17%
2020/08/11	4	95.33	2	94.60	94.60	2	8,348	0.02%
2020/08/10	6	97.88	0	0.00	96.10	6	8,378	0.07%
2020/08/07	21	100.46	10	100.72	98.50	11	8,401	0.13%
2020/08/05	0	0.00	1	97.50	97.50	-1	8,329	-0.01%
2020/08/04	1	96.00	1	96.20	96.60	0	8,709	0.00%
2020/08/03	4	97.25	0	0.00	96.10	4	9,128	0.04%
2020/07/31	4	94.50	0	0.00	97.20	4	9,216	0.04%
2020/07/29	2	92.50	1	92.30	93.80	1	9,369	0.01%
2020/07/28	5	94.22	2	94.10	91.90	3	9,396	0.03%
2020/07/27	1	97.50	1	96.00	95.90	0	9,428	0.00%
2020/07/24	0	0.00	1	98.80	96.10	-1	9,679	-0.01%
2020/07/23	1	99.50	0	0.00	98.60	1	9,680	0.01%
2020/07/22	0	0.00	1	99.00	99.10	-1	9,783	-0.01%
2020/07/21	0	0.00	0.5	97.70	97.70	-0.5	9,763	-0.01%
2020/07/17	3	99.30	0	0.00	97.20	3	9,794	0.03%
2020/07/16	3	97.03	1	97.20	96.30	2	9,711	0.02%
2020/07/15	0	0.00	1	98.20	96.00	-1	9,738	-0.01%
2020/07/14	7	98.39	37	100.94	97.70	-30	9,932	-0.30%
2020/07/13	0	0.00	21	101.31	102.00	-21	9,837	-0.21%
2020/07/10	16	101.97	14	101.96	101.00	2	9,772	0.02%
2020/07/09	65	108.36	8.1	108.43	107.00	56.9	9,605	0.59%
2020/07/08	62	105.80	50	107.48	110.50	12	9,125	0.13%
2020/07/07	10	100.90	5	100.80	101.00	5	8,593	0.06%
2020/07/06	4	100.33	9	100.78	101.00	-5	8,494	-0.06%
2020/07/03	22.9	100.65	7	99.20	98.20	15.9	8,424	0.19%
2020/07/02	4	98.40	6	98.10	99.10	-2	8,282	-0.02%
2020/07/01	12	95.72	3	96.17	95.60	9	7,965	0.11%
2020/06/30	1	90.00	2	90.60	90.50	-1	7,750	-0.01%
2020/06/29	5	90.58	12	90.45	90.60	-7	7,847	-0.09%
2020/06/24	0	0.00	2.2	91.91	91.90	-2.2	7,896	-0.03%
2020/06/23	0	0.00	2	92.20	92.20	-2	8,098	-0.02%
2020/06/22	1	94.30	3	92.90	93.40	-2	8,226	-0.02%
2020/06/18	1	93.80	3	92.73	93.10	-2	8,361	-0.02%
2020/06/17	1	92.30	0	0.00	93.00	1	8,467	0.01%
2020/06/16	2	92.30	1	93.00	93.30	1	8,585	0.01%
2020/06/15	0	0.00	2	90.75	89.90	-2	8,755	-0.02%
2020/06/10	2	94.40	5	94.88	94.50	-3	9,128	-0.03%
2020/06/09	1	93.70	0	0.00	93.70	1	9,272	0.01%
2020/06/08	2	94.35	1	95.00	93.00	1	9,412	0.01%
2020/06/05	1	94.00	0	0.00	94.00	1	9,435	0.01%
2020/06/04	5	94.18	1	96.00	93.50	4	9,492	0.04%
2020/06/03	5	96.14	6	95.60	93.70	-1	9,494	-0.01%
2020/06/02	4	92.10	0.2	91.20	91.10	3.8	9,284	0.04%
2020/06/01	10	91.39	3	91.97	91.90	7	9,379	0.07%
2020/05/29	1	87.80	1	90.80	90.80	0	9,702	0.00%
2020/05/28	1	89.40	1	87.80	87.80	0	9,720	0.00%
2020/05/27	2	89.40	4	89.05	88.80	-2	9,788	-0.02%
2020/05/26	5	89.50	5	88.66	88.50	0	9,806	0.00%
2020/05/22	1	85.60	3	87.70	85.90	-2	9,781	-0.02%
2020/05/21	0	0.00	1	87.50	88.80	-1	9,752	-0.01%
2020/05/20	4	85.65	0.1	85.50	85.30	3.9	9,695	0.04%
2020/05/19	1.4	86.59	1	87.20	86.70	0.4	9,667	0.00%
2020/05/18	3	87.63	2	86.95	85.80	1	9,616	0.01%
2020/05/15	1	90.70	10	90.25	91.10	-9	9,483	-0.09%
2020/05/14	0	0.00	2	93.90	92.30	-2	9,493	-0.02%
2020/05/13	2	94.00	0	0.00	95.30	2	9,489	0.02%
2020/05/12	3	94.67	2	95.40	93.40	1	9,548	0.01%
2020/05/11	11	99.16	28	99.41	97.50	-17	9,540	-0.18%
2020/05/08	24	95.05	28.2	94.86	96.10	-4.2	9,189	-0.05%
2020/05/07	2	90.85	2	90.75	91.40	0	8,821	0.00%
2020/05/06	11	89.65	0	0.00	89.00	11	8,781	0.13%
2020/05/05	3	88.50	2	88.35	88.50	1	8,759	0.01%
2020/04/30	1	91.00	2	92.50	90.60	-1	9,148	-0.01%
2020/04/29	17	92.74	3	92.97	91.50	14	9,139	0.15%
2020/04/24	0	0.00	5	87.06	87.60	-5	8,918	-0.06%
2020/04/23	1	87.50	6	87.30	87.00	-5	8,920	-0.06%
2020/04/22	2	85.50	2	86.05	87.50	0	8,959	0.00%
2020/04/21	1	87.10	2	86.85	86.10	-1	8,978	-0.01%
2020/04/20	6	86.67	5	87.40	87.90	1	9,018	0.01%
2020/04/17	12	90.31	4	90.63	88.10	8	8,971	0.09%
2020/04/16	4	87.45	3	87.63	87.80	1	8,827	0.01%
2020/04/15	0	0.00	4	88.20	87.80	-4	8,853	-0.05%
2020/04/14	1	86.00	2	87.60	88.00	-1	9,047	-0.01%
2020/04/13	1	84.70	4	85.15	85.30	-3	9,083	-0.03%
2020/04/10	0	0.00	2	86.90	86.20	-2	9,123	-0.02%
2020/04/09	2	87.00	0	0.00	86.50	2	9,195	0.02%
2020/04/08	4	90.93	1	91.70	89.60	3	9,340	0.03%
2020/04/07	1.3	86.29	4	87.38	87.30	-2.7	9,232	-0.03%
2020/04/06	0	0.00	2	81.05	81.20	-2	9,085	-0.02%
2020/04/01	0	0.00	16	78.10	79.50	-16	9,076	-0.18%
2020/03/31	3	79.60	1	78.00	77.90	2	9,050	0.02%
2020/03/30	1	73.60	2	75.65	78.40	-1	9,000	-0.01%
2020/03/27	6	77.52	5	78.16	75.70	1	8,991	0.01%
2020/03/26	3	72.67	2	73.15	75.70	1	8,840	0.01%
2020/03/25	5	74.14	4.1	75.43	75.70	0.9	8,754	0.01%
2020/03/24	3	67.93	6	69.13	69.80	-3	8,674	-0.03%
2020/03/23	3	61.87	1	64.60	63.80	2	8,641	0.02%
2020/03/20	5	61.66	7	62.97	63.30	-2	8,804	-0.02%
2020/03/19	8	60.40	28	58.08	57.60	-20	8,700	-0.23%
2020/03/18	16	67.36	12	68.00	64.00	4	8,591	0.05%
2020/03/17	3	74.80	2.2	73.39	70.50	0.8	8,513	0.01%
2020/03/16	8	81.98	6	75.30	75.60	2	8,509	0.02%
2020/03/13	6	79.57	19	79.91	83.50	-13	8,405	-0.15%
2020/03/12	12	86.46	11	89.35	87.70	1	8,233	0.01%
2020/03/11	6	96.52	5	94.92	92.40	1	8,168	0.01%
2020/03/10	1	93.70	0	0.00	95.90	1	8,272	0.01%
2020/03/09	5	93.28	5	95.22	92.40	0	8,457	0.00%
2020/03/06	9	100.33	18	99.58	98.60	-9	8,419	-0.11%
2020/03/05	4	99.75	6	99.85	99.60	-2	8,434	-0.02%
2020/03/04	3	98.00	7	98.66	96.80	-4	8,409	-0.05%
2020/03/03	0	0.00	3	95.97	95.70	-3	8,435	-0.04%
2020/03/02	7	89.89	21	92.16	94.40	-14	8,804	-0.16%
2020/02/27	7	90.26	0	0.00	90.00	7	9,012	0.08%
2020/02/26	1	97.00	4	97.00	96.00	-3	8,934	-0.03%
2020/02/25	5	94.86	2	96.00	97.80	3	8,892	0.03%
2020/02/24	2	95.10	0	0.00	95.00	2	8,833	0.02%
2020/02/21	0	0.00	3	97.47	97.80	-3	8,794	-0.03%
2020/02/20	5	98.16	0	0.00	97.60	5	8,782	0.06%
2020/02/19	3	97.70	0	0.00	97.70	3	8,733	0.03%
2020/02/18	2	97.50	0	0.00	96.50	2	8,702	0.02%
2020/02/17	3	98.00	5	97.60	97.20	-2	8,639	-0.02%
2020/02/14	1	99.70	0	0.00	99.90	1	8,553	0.01%
2020/02/13	4	101.75	7	103.07	100.00	-3	8,543	-0.04%
2020/02/12	6	102.50	7	102.00	101.00	-1	8,589	-0.01%
2020/02/11	0	0.00	4	99.60	99.70	-4	8,629	-0.05%
2020/02/10	1	94.20	0	0.00	95.40	1	8,773	0.01%
2020/02/07	1	99.30	1	97.50	97.00	0	9,047	0.00%
2020/02/06	4	99.00	7	99.09	100.50	-3	9,113	-0.03%
2020/02/05	15	100.31	17	100.32	97.80	-2	9,034	-0.02%
2020/02/04	6	95.42	3	96.57	96.40	3	8,705	0.03%
2020/02/03	3	88.63	16	87.76	94.90	-13	8,610	-0.15%
2020/01/31	6	90.67	6	89.85	91.20	0	8,511	0.00%
2020/01/30	5	88.00	3	90.90	87.30	2	8,531	0.02%
2020/01/20	2	95.15	0	0.00	96.90	2	8,456	0.02%
2020/01/16	1	94.20	0	0.00	95.30	1	8,427	0.01%
2020/01/15	0	0.00	8	96.38	95.80	-8	8,401	-0.10%
2020/01/14	1	94.70	3	93.70	95.20	-2	8,835	-0.02%
2020/01/13	4	90.75	1	90.30	90.70	3	9,053	0.03%
2020/01/10	4	88.75	9	89.30	89.30	-5	9,268	-0.05%
2020/01/09	6	91.57	4	91.38	91.80	2	9,510	0.02%
2020/01/08	27	93.46	18	93.99	90.20	9	10,031	0.09%
2020/01/07	3	99.83	0	0.00	97.60	3	10,026	0.03%
2020/01/06	14	101.57	0	0.00	100.00	14	10,400	0.13%
2020/01/03	1	105.50	2	103.50	101.50	-1	10,881	-0.01%
2020/01/02	4	104.00	10	103.35	105.00	-6	11,064	-0.05%
2019/12/31	7	99.30	7	99.74	99.50	0	10,948	0.00%
2019/12/30	3	99.53	4	99.80	99.00	-1	11,076	-0.01%
2019/12/27	1	101.50	7	101.21	101.50	-6	11,597	-0.05%
2019/12/26	5	100.40	0	0.00	100.00	5	11,658	0.04%
2019/12/25	5	99.74	0	0.00	100.00	5	11,688	0.04%
2019/12/24	8	100.25	6	99.85	98.30	2	11,747	0.02%
2019/12/23	5	102.06	0	0.00	99.90	5	11,804	0.04%
2019/12/20	5	104.40	0	0.00	103.50	5	11,897	0.04%
2019/12/19	1	105.00	13	104.62	105.50	-12	12,162	-0.10%
2019/12/18	1	108.00	1	106.50	106.00	0	12,220	0.00%
2019/12/17	10	109.50	10	109.15	109.50	0	12,325	0.00%
2019/12/16	1	105.00	0	0.00	104.50	1	12,218	0.01%
2019/12/13	3	105.67	4	106.38	104.50	-1	12,755	-0.01%
2019/12/12	2	104.75	2	105.25	104.50	0	13,105	0.00%
2019/12/11	6	104.50	0	0.00	104.00	6	13,238	0.05%
2019/12/10	2	102.00	1	101.50	102.00	1	13,436	0.01%
2019/12/09	3	105.00	0	0.00	103.50	3	13,574	0.02%
2019/12/06	2	104.75	3	106.67	105.50	-1	13,831	-0.01%
2019/12/05	3	104.50	1	105.00	104.00	2	14,405	0.01%
2019/12/04	9	108.44	5	109.70	107.50	4	14,663	0.03%
2019/12/03	0	0.00	1	107.00	108.50	-1	14,865	-0.01%
2019/12/02	8	105.13	3	107.00	106.00	5	15,401	0.03%
2019/11/29	5	112.20	1	111.00	111.50	4	15,404	0.03%
2019/11/28	6	112.58	7	113.43	112.00	-1	15,298	-0.01%
2019/11/27	33	110.76	17	111.82	111.00	16	14,921	0.11%
2019/11/26	1	107.00	2	106.25	108.50	-1	14,529	-0.01%
2019/11/21	1	92.00	0	0.00	94.20	1	14,551	0.01%
2019/11/19	1	100.50	0	0.00	97.50	1	14,688	0.01%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	3	97.63	20	97.00	98.10	-17	15,137	-0.11%
2019/11/11	8	104.63	2	102.50	103.00	6	15,473	0.04%
2019/11/08	7	111.00	1	111.00	108.50	6	15,364	0.04%
2019/11/07	5	112.10	5	111.80	109.50	0	15,210	0.00%
2019/11/06	35	120.36	23	115.80	115.00	12	15,132	0.08%
2019/11/05	9	123.00	5	117.60	124.00	4	14,872	0.03%
2019/11/04	6	114.08	0	0.00	115.00	6	14,941	0.04%
2019/11/01	2	113.50	1	113.00	114.50	1	15,078	0.01%
2019/10/31	6	109.25	2	109.75	108.50	4	15,118	0.03%
2019/10/30	2	111.00	1	111.50	112.00	1	15,199	0.01%
2019/10/29	5	112.20	0	0.00	109.50	5	15,252	0.03%
2019/10/24	6	113.25	0	0.00	115.50	6	15,301	0.04%
2019/10/23	3	117.00	4	115.88	115.00	-1	15,372	-0.01%
2019/10/22	5	117.70	7	119.50	119.00	-2	15,430	-0.01%
2019/10/21	3	106.00	1	109.00	113.00	2	15,094	0.01%
2019/10/18	6	109.75	6	110.00	108.00	0	15,045	0.00%
2019/10/17	6	104.58	10	103.95	110.00	-4	15,039	-0.03%
2019/10/16	16	103.84	9	106.06	100.50	7	14,737	0.05%
2019/10/15	3	106.33	2	107.00	106.00	1	14,272	0.01%
2019/10/14	6	107.50	20	108.20	107.50	-14	14,100	-0.10%
2019/10/09	15	95.20	20	95.27	100.50	-5	13,740	-0.04%
2019/10/08	1	91.40	6	90.77	91.40	-5	13,266	-0.04%
2019/10/07	3	88.70	7	88.57	88.70	-4	13,351	-0.03%
2019/10/04	2	87.65	2	88.15	87.60	0	13,312	0.00%
2019/10/03	5	88.26	7	89.29	88.30	-2	13,326	-0.02%
2019/10/02	3	85.10	3	85.80	85.80	0	12,862	0.00%
2019/10/01	1	84.10	0	0.00	84.70	1	12,819	0.01%
2019/09/27	2	83.00	2	82.80	83.90	0	12,934	0.00%
2019/09/26	0	0.00	0	84.30	84.40	0	12,980	0.00%
2019/09/25	2	83.50	6	82.45	83.90	-4	12,975	-0.03%
2019/09/24	5	83.24	16	85.69	82.60	-11	13,061	-0.08%
2019/09/23	4	88.50	5	87.54	87.50	-1	12,912	-0.01%
2019/09/20	9	86.89	5	88.00	87.30	4	13,227	0.03%
2019/09/19	0	0.00	1	86.90	86.60	-1	13,442	-0.01%
2019/09/18	4	88.03	8	87.05	86.00	-4	13,397	-0.03%
2019/09/17	15	85.65	17	85.27	85.40	-2	12,890	-0.02%
2019/09/16	7	83.84	6	83.35	84.00	1	12,510	0.01%
2019/09/12	5	83.24	18	81.98	82.00	-13	12,372	-0.11%
2019/09/11	9	81.40	2	81.50	80.50	7	12,101	0.06%
2019/09/10	13	81.12	1	80.00	81.20	12	11,925	0.10%
2019/09/09	25	81.41	16	82.03	83.00	9	11,628	0.08%
2019/09/06	12	78.15	21	79.36	78.00	-9	10,977	-0.08%
2019/09/05	20	76.75	17	76.77	76.20	3	10,564	0.03%
2019/09/04	49	72.66	32	74.27	77.10	17	10,169	0.17%
2019/09/03	3	69.70	2	70.75	70.10	1	9,589	0.01%
2019/09/02	0	0.00	1	68.70	68.70	-1	9,455	-0.01%
2019/08/30	2	67.80	0	0.00	67.00	2	9,453	0.02%
2019/08/28	2	65.85	1	66.30	65.90	1	9,688	0.01%
2019/08/27	3	66.30	1	66.20	66.00	2	9,756	0.02%
2019/08/26	6	66.27	4	66.28	66.00	2	9,649	0.02%
2019/08/23	2	69.80	0	0.00	69.50	2	9,512	0.02%
2019/08/22	1	71.90	1	71.60	71.50	0	9,384	0.00%
2019/08/20	5	72.18	4	70.90	70.50	1	9,302	0.01%
2019/08/16	1	71.30	1	70.10	70.10	0	9,176	0.00%
2019/08/15	0	0.00	3	71.60	71.20	-3	9,143	-0.03%
2019/08/14	7	74.03	8	74.10	74.20	-1	9,003	-0.01%
2019/08/12	1	72.20	2	71.90	71.10	-1	8,647	-0.01%
2019/08/08	4	71.55	2	72.00	71.40	2	8,592	0.02%
2019/08/07	1	69.60	0	0.00	69.90	1	8,444	0.01%
2019/08/06	9	66.37	4	67.95	69.20	5	8,398	0.06%
2019/08/05	2	70.65	2	72.70	66.80	0	8,224	0.00%
2019/08/02	3	71.60	1	71.00	72.70	2	8,045	0.02%
2019/08/01	0	0.00	3	73.17	73.50	-3	7,985	-0.04%
2019/07/31	1	69.90	1	71.10	71.00	0	7,850	0.00%
2019/07/30	2	71.70	0	0.00	71.70	2	7,746	0.03%
2019/07/26	3	74.17	5	73.50	74.30	-2	7,588	-0.03%
2019/07/25	11	73.64	14	73.67	74.60	-3	7,550	-0.04%
2019/07/24	7	73.91	10	73.41	72.80	-3	7,436	-0.04%
2019/07/23	2	72.80	4	74.60	72.80	-2	7,315	-0.03%
2019/07/22	6	74.68	38	73.38	74.00	-32	7,166	-0.45%
2019/07/19	35	71.81	11	71.32	72.40	24	6,836	0.35%
2019/07/18	3	69.13	0	0.00	68.90	3	6,579	0.05%
2019/07/17	10	70.08	10	69.61	69.00	0	6,507	0.00%
2019/07/16	6	69.00	0	0.00	68.50	6	6,374	0.09%
2019/07/15	9	71.30	9	69.00	69.80	0	6,340	0.00%
2019/07/12	40	72.28	51	72.39	72.00	-11	6,566	-0.17%
2019/07/11	61	72.50	73	71.98	72.50	-12	6,451	-0.19%
2019/07/10	12	67.37	4	67.73	68.40	8	6,067	0.13%
2019/07/09	6	67.45	12	67.79	67.50	-6	5,994	-0.10%
2019/07/08	10	66.38	12	66.46	66.40	-2	5,837	-0.03%
2019/07/05	0	0.00	1	65.00	65.10	-1	5,746	-0.02%
2019/07/04	2	64.75	3	65.77	64.00	-1	5,678	-0.02%
2019/07/03	28	66.78	13	65.75	65.00	15	5,522	0.27%
2019/07/02	6	65.65	6	65.30	66.00	0	5,438	0.00%
2019/07/01	20	66.22	20	65.74	65.60	0	5,352	0.00%
2019/06/28	13	64.48	16	64.43	64.50	-3	5,160	-0.06%
2019/06/27	18	63.78	16	62.87	65.00	2	5,060	0.04%
2019/06/26	45	60.91	47	60.60	60.20	-2	4,783	-0.04%
2019/06/25	16	56.73	13	57.28	57.10	3	4,876	0.06%
2019/06/24	0	0.00	10	57.70	57.40	-10	5,093	-0.20%
2019/06/21	0	0.00	1	56.40	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	2	55.55	56.60	-2	4,983	-0.04%
2019/06/19	12	54.68	2	54.50	55.10	10	5,046	0.20%
2019/06/18	1	53.40	0	0.00	53.00	1	4,947	0.02%
2019/06/17	1	52.50	0	0.00	52.80	1	4,964	0.02%
2019/06/14	3	52.83	14	52.89	52.00	-11	5,048	-0.22%
2019/06/13	16	52.63	9	52.28	53.00	7	5,187	0.13%
2019/06/12	20	53.19	36	53.15	52.10	-16	5,480	-0.29%
2019/06/11	15	51.71	11	51.63	52.10	4	5,405	0.07%
2019/06/10	19	51.98	17	52.25	51.50	2	5,338	0.04%
2019/06/06	2	50.13	2	50.20	50.80	0	5,275	0.00%
2019/06/05	0	0.00	1	50.90	49.95	-1	5,209	-0.02%
2019/06/04	3	48.23	3	48.67	48.55	0	5,016	0.00%
2019/06/03	26	47.43	29	47.28	48.15	-3	4,902	-0.06%
2019/05/31	7	43.88	9	44.08	43.80	-2	4,754	-0.04%
2019/05/30	3	42.05	4	42.16	42.50	-1	4,751	-0.02%
2019/05/29	5	41.59	3	41.80	41.65	2	4,759	0.04%
2019/05/27	4	41.43	4	41.40	41.35	0	4,812	0.00%
2019/05/24	0	0.00	1	41.70	41.50	-1	4,878	-0.02%
2019/05/23	10	40.85	18	41.02	41.25	-8	4,893	-0.16%
2019/05/22	26	42.91	26	43.08	41.80	0	4,936	0.00%
2019/05/21	14	40.53	14	40.68	42.20	0	5,003	0.00%
2019/05/20	1	41.40	1	42.55	41.40	0	5,012	0.00%
2019/05/17	20	44.52	18	44.67	43.80	2	5,016	0.04%
2019/05/16	3	46.27	3	46.47	45.25	0	5,312	0.00%
2019/05/15	4	47.50	4	47.46	47.50	0	5,368	0.00%
2019/05/14	1	46.55	0	0.00	46.70	1	5,442	0.02%
2019/05/10	1	50.50	0	0.00	51.00	1	5,558	0.02%
2019/05/09	2	50.50	0	0.00	50.40	2	5,544	0.04%
2019/05/08	1	50.50	0	0.00	50.70	1	5,517	0.02%
2019/05/07	3	50.93	0	0.00	51.20	3	5,530	0.05%
2019/05/06	0	0.00	1	51.30	50.70	-1	5,630	-0.02%
2019/05/03	7	52.90	1	52.80	52.70	6	5,628	0.11%
2019/04/30	2	50.25	2	50.10	50.50	0	5,604	0.00%
2019/04/29	1	50.40	1	50.30	50.00	0	5,725	0.00%
2019/04/26	12	51.03	12	50.74	51.70	0	5,741	0.00%
2019/04/23	3	53.77	1	53.10	53.50	2	5,780	0.03%
2019/04/19	2	54.00	2	53.95	54.00	0	5,830	0.00%
2019/04/18	9	54.84	19	54.87	53.70	-10	5,847	-0.17%
2019/04/17	2	53.00	2	52.70	52.70	0	5,583	0.00%
2019/04/16	3	52.90	4	52.83	52.70	-1	5,734	-0.02%
2019/04/15	0	0.00	3	52.13	53.00	-3	5,824	-0.05%
2019/04/12	6	52.15	0	0.00	52.00	6	5,956	0.10%
2019/04/11	2	53.00	0	0.00	53.10	2	6,111	0.03%
2019/04/09	0	0.00	3	54.73	54.00	-3	7,067	-0.04%
2019/04/08	4	55.00	6	54.67	54.30	-2	7,208	-0.03%
2019/04/03	1	53.00	0	0.00	53.30	1	7,461	0.01%
2019/04/02	4	54.73	2	55.75	54.30	2	7,776	0.03%
2019/04/01	2	54.75	5	55.08	54.00	-3	7,759	-0.04%
2019/03/29	8	54.43	10	54.37	54.00	-2	7,666	-0.03%
2019/03/28	31	55.44	24	56.28	52.80	7	7,511	0.09%
2019/03/27	6	50.73	8	51.69	53.90	-2	7,012	-0.03%
2019/03/26	2	49.03	22	48.91	49.00	-20	6,655	-0.30%
2019/03/22	2	50.20	5	49.82	49.90	-3	6,623	-0.05%
2019/03/21	0	0.00	15	48.80	48.85	-15	6,491	-0.23%
2019/03/20	20	49.10	7	49.03	48.80	13	6,638	0.20%
2019/03/19	0	0.00	3	48.68	49.05	-3	6,655	-0.05%
2019/03/18	2	48.73	4	48.54	48.70	-2	6,553	-0.03%
2019/03/15	25	48.73	18	48.69	47.50	7	6,382	0.11%
2019/03/13	0	0.00	1	46.20	46.10	-1	6,087	-0.02%
2019/03/12	1	46.05	2	46.38	46.00	-1	6,160	-0.02%
2019/03/08	1	44.65	0	0.00	45.20	1	6,283	0.02%
2019/03/07	3	45.55	3	45.47	45.40	0	6,448	0.00%
2019/02/27	1	46.95	0	0.00	46.90	1	6,590	0.02%
2019/02/26	1	47.80	1	48.00	47.80	0	6,617	0.00%
2019/02/25	2	48.40	0	0.00	47.80	2	6,610	0.03%
2019/02/22	0	0.00	1	48.40	47.55	-1	6,555	-0.02%
2019/02/21	2	47.90	2	48.65	48.45	0	6,544	0.00%
2019/02/20	5	48.89	4	49.05	47.95	1	6,498	0.02%
2019/02/19	2	47.60	3	48.17	48.00	-1	6,403	-0.02%
2019/02/18	1	48.40	2	48.08	47.60	-1	6,414	-0.02%
2019/02/15	33	49.63	32	49.85	47.55	1	6,359	0.02%
2019/02/14	5	46.75	6	46.65	46.75	-1	6,030	-0.02%
2019/02/13	1	46.85	2	46.85	46.10	-1	5,949	-0.02%
2019/02/12	5	45.63	6	45.95	46.20	-1	5,884	-0.02%
2019/01/30	0	0.00	4	43.05	43.00	-4	5,735	-0.07%
2019/01/29	0	0.00	1	43.20	43.15	-1	5,798	-0.02%
2019/01/28	0	0.00	3	44.25	44.10	-3	5,802	-0.05%
2019/01/25	1	44.20	0	0.00	44.15	1	5,810	0.02%
2019/01/24	1	43.50	0	0.00	43.40	1	5,742	0.02%
2019/01/18	1	42.70	1	42.95	42.95	0	5,604	0.00%
2019/01/16	1	44.90	6	44.96	44.40	-5	5,581	-0.09%
2019/01/15	1	45.05	0	0.00	44.95	1	5,569	0.02%
2019/01/14	0	0.00	1	45.25	44.70	-1	5,556	-0.02%
2019/01/11	6	45.22	1	45.20	45.25	5	5,558	0.09%
2019/01/10	9	45.84	6	45.93	45.50	3	5,491	0.05%
2019/01/09	16	45.77	14	45.66	45.10	2	5,407	0.04%
2019/01/08	7	45.78	7	45.74	45.70	0	5,307	0.00%
2019/01/07	16	45.98	34	45.22	44.15	-18	5,135	-0.35%
2019/01/04	1	45.10	3	44.42	45.00	-2	5,047	-0.04%
2019/01/03	9	47.27	15	46.36	45.85	-6	4,916	-0.12%
2019/01/02	14	47.95	30	47.90	48.50	-16	4,756	-0.34%
2018/12/28	33	46.48	20	46.14	47.90	13	4,319	0.30%
2018/12/27	10	43.60	9	44.04	43.90	1	3,808	0.03%
2018/12/26	14	43.83	23	44.02	42.00	-9	3,655	-0.25%
2018/12/25	35	43.60	25	43.39	44.85	10	3,311	0.30%
2018/12/21	1	38.00	11	37.85	39.40	-10	2,892	-0.35%
2018/12/20	8	38.90	0	0.00	38.50	8	2,885	0.28%
2018/12/18	12	41.25	1	40.45	40.25	11	2,911	0.38%
2018/12/13	1	43.35	0	0.00	43.00	1	2,877	0.03%
2018/12/12	0	0.00	1	41.05	42.45	-1	2,716	-0.04%
2018/12/11	1	39.35	0	0.00	39.45	1	2,657	0.04%
2018/12/06	1	39.25	0	0.00	39.50	1	2,882	0.03%
2018/12/04	2	42.50	5	42.20	41.80	-3	2,842	-0.11%
2018/12/03	3	41.60	5	41.68	42.45	-2	2,839	-0.07%
2018/11/30	0	0.00	20	41.65	40.25	-20	2,770	-0.72%
2018/11/29	0	0.00	2	39.90	40.40	-2	2,639	-0.08%
2018/11/28	36	38.29	3	38.32	38.60	33	2,650	1.25%
2018/11/27	23	37.97	2	38.03	37.95	21	2,627	0.80%
2018/11/23	4	37.18	2	37.05	36.15	2	2,564	0.08%
2018/11/22	1	37.30	1	37.70	36.50	0	2,519	0.00%
2018/11/20	2	36.10	0	0.00	36.05	2	2,495	0.08%
2018/11/15	4	36.55	1	36.65	36.20	3	2,482	0.12%
2018/11/14	0	0.00	1	39.95	38.00	-1	2,415	-0.04%
2018/11/13	2	36.30	1	37.60	39.65	1	2,406	0.04%
2018/11/09	3	39.13	2	39.60	39.35	1	2,445	0.04%
2018/11/06	12	41.97	11	40.83	41.00	1	2,523	0.04%
2018/11/05	1	40.90	1	41.00	40.90	0	2,478	0.00%
2018/11/02	1	39.95	1	40.45	40.30	0	2,474	0.00%
2018/11/01	2	40.50	1	39.70	39.80	1	2,459	0.04%
2018/10/31	2	38.40	0	0.00	38.40	2	2,464	0.08%
2018/10/24	1	39.40	0	0.00	39.40	1	2,583	0.04%
2018/10/23	1	41.20	0	0.00	40.25	1	2,666	0.04%
2018/10/22	1	42.35	1	41.95	42.35	0	2,671	0.00%
2018/10/19	1	41.55	0	0.00	42.45	1	2,701	0.04%
2018/10/18	0	0.00	4	40.60	40.45	-4	2,745	-0.15%
2018/10/17	0	0.00	2	40.85	40.45	-2	2,849	-0.07%
2018/10/16	0	0.00	1	40.80	39.95	-1	2,978	-0.03%
2018/10/15	1	40.00	0	0.00	40.00	1	3,010	0.03%
2018/10/12	0	0.00	1	37.10	39.30	-1	3,074	-0.03%
2018/10/11	2	37.50	0	0.00	37.50	2	3,112	0.06%
2018/10/09	1	41.75	0	0.00	41.65	1	3,142	0.03%
2018/10/08	5	43.01	0	0.00	42.75	5	3,154	0.16%
2018/10/05	2	44.50	2	45.30	43.55	0	3,258	0.00%
2018/10/04	5	46.42	0	0.00	46.20	5	3,325	0.15%
2018/10/03	5	48.36	1	48.40	47.70	4	3,350	0.12%
2018/10/02	3	49.18	0	0.00	49.20	3	3,405	0.09%
2018/10/01	0	0.00	7	48.98	49.40	-7	3,436	-0.20%
2018/09/28	4	48.35	2	49.20	48.35	2	3,507	0.06%
2018/09/27	2	48.75	0	0.00	48.75	2	3,577	0.06%
2018/09/26	20	50.72	25	50.57	49.40	-5	3,633	-0.14%
2018/09/18	0	0.00	1	47.65	48.55	-1	4,365	-0.02%
2018/09/14	5	47.74	1	48.05	48.70	4	4,592	0.09%
2018/09/13	2	46.20	2	46.18	46.70	0	4,756	0.00%
2018/09/12	1	47.00	1	47.25	45.70	0	4,871	0.00%
2018/09/11	1	50.40	1	50.40	50.50	0	4,994	0.00%
2018/09/10	2	50.95	12	50.50	49.55	-10	5,604	-0.18%
2018/09/07	3	55.90	0	0.00	54.50	3	6,257	0.05%
2018/09/05	3	56.70	5	57.76	57.00	-2	6,570	-0.03%
2018/09/04	10	58.50	0	0.00	57.90	10	6,611	0.15%
2018/09/03	1	55.80	0	0.00	55.80	1	6,561	0.02%
2018/08/29	1	57.80	0	0.00	58.00	1	6,964	0.01%
2018/08/28	1	58.40	1	57.80	57.60	0	7,024	0.00%
2018/08/22	3	58.33	1	57.80	57.80	2	7,151	0.03%
2018/08/20	0	0.00	3	55.70	55.60	-3	7,213	-0.04%
2018/08/17	8	56.00	3.8	57.10	55.90	4.3	7,281	0.06%
2018/08/16	7	56.13	14	56.50	56.80	-7	7,284	-0.10%
2018/08/15	2	57.20	0	0.00	57.40	2	7,251	0.03%
2018/08/14	0	0.00	1	55.70	59.00	-1	7,260	-0.01%
2018/08/10	1	58.70	0	0.00	58.70	1	7,230	0.01%
2018/08/07	0	0.00	1	60.90	61.00	-1	7,403	-0.01%
2018/08/03	2	60.25	1	60.00	60.30	1	7,509	0.01%
2018/08/02	1	59.80	0	0.00	60.20	1	7,587	0.01%
2018/08/01	1	60.30	0	0.00	60.60	1	7,627	0.01%
2018/07/31	5	58.12	3	58.93	58.50	2	7,749	0.03%
2018/07/30	2	57.45	0	0.00	57.10	2	7,696	0.03%
2018/07/27	2	62.30	2	61.80	62.20	0	7,659	0.00%
2018/07/26	0	0.00	3	61.90	62.00	-3	7,659	-0.04%
2018/07/25	2	61.20	2	61.80	61.40	0	7,631	0.00%
2018/07/24	0	0.00	1	60.90	61.60	-1	7,564	-0.01%
2018/07/23	7	61.16	10	61.00	61.00	-3	7,538	-0.04%
2018/07/20	1	68.20	1	69.50	67.70	0	7,467	0.00%
2018/07/19	2	69.90	0	0.00	68.50	2	7,479	0.03%
2018/07/18	0	0.00	1	70.50	69.20	-1	7,561	-0.01%
2018/07/17	1	71.40	1	71.00	71.10	0	7,634	0.00%
2018/07/16	11	73.51	13	72.95	73.00	-2	7,668	-0.03%
2018/07/13	1	75.00	1	75.20	74.10	0	7,717	0.00%
2018/07/12	1	73.20	1	73.40	74.30	0	7,777	0.00%
2018/07/11	5	69.50	6	71.85	71.50	-1	7,951	-0.01%
2018/07/10	11	69.29	11	70.84	71.20	0	8,152	0.00%
2018/07/09	1	68.80	0	0.00	68.80	1	8,229	0.01%
2018/07/06	1	70.20	1	70.00	70.00	0	8,437	0.00%
2018/07/05	3	71.17	2	70.20	69.30	1	8,417	0.01%
2018/07/04	2	69.40	4	70.05	69.50	-2	8,517	-0.02%
2018/07/03	2	70.80	6	72.90	69.30	-4	8,542	-0.05%
2018/07/02	7	76.59	1	76.30	74.00	6	8,382	0.07%
2018/06/29	8	76.83	5	76.78	76.80	3	8,241	0.04%
2018/06/28	3	76.23	5	75.26	75.00	-2	8,087	-0.02%
2018/06/27	6	77.05	5	76.10	75.20	1	7,997	0.01%
2018/06/26	6	73.10	24	73.92	73.30	-18	7,753	-0.23%
2018/06/25	2	75.20	7	74.20	74.00	-5	7,689	-0.07%
2018/06/22	10	76.80	15	76.87	74.60	-5	7,564	-0.07%
2018/06/21	1	74.50	0	0.00	74.50	1	7,364	0.01%
2018/06/20	3	73.33	0	0.00	70.10	3	7,220	0.04%
2018/06/19	26	78.85	20	79.16	75.80	6	6,988	0.09%
2018/06/15	19	75.69	24	75.98	78.70	-5	6,386	-0.08%
2018/06/14	4	72.30	2	72.25	71.60	2	5,697	0.04%
2018/06/13	4	72.35	2	71.95	72.80	2	5,649	0.04%
2018/06/12	5	68.88	7	69.20	68.80	-2	5,449	-0.04%
2018/06/11	1	68.40	2	68.40	67.80	-1	5,399	-0.02%
2018/06/08	5	69.42	1	68.90	69.10	4	5,381	0.07%
2018/06/07	18	71.94	19	72.47	70.40	-1	5,354	-0.02%
2018/06/06	1	69.60	2	68.90	68.80	-1	5,211	-0.02%
2018/06/05	1	67.10	0	0.00	66.70	1	5,110	0.02%
2018/06/04	0	0.00	2	68.10	67.40	-2	5,120	-0.04%
2018/06/01	1	66.20	6	67.13	67.30	-5	5,098	-0.10%
2018/05/31	4	66.03	2	65.30	66.00	2	5,079	0.04%
2018/05/28	0	0.00	1	67.50	67.70	-1	5,067	-0.02%
2018/05/25	5	66.20	2	66.00	66.30	3	5,030	0.06%
2018/05/22	0	0.00	1	64.80	64.20	-1	5,011	-0.02%
2018/05/21	1	64.80	11	64.79	64.80	-10	5,012	-0.20%
2018/05/18	2	63.80	1	63.10	63.30	1	4,974	0.02%
2018/05/17	1	64.50	7	63.91	63.60	-6	5,028	-0.12%
2018/05/16	7	63.81	2	63.80	63.40	5	5,027	0.10%
2018/05/14	5	67.80	3	67.80	68.00	2	5,097	0.04%
2018/05/10	2	68.70	3	68.77	68.60	-1	5,084	-0.02%
2018/05/09	2	68.45	2	68.30	67.20	0	5,131	0.00%
2018/05/08	2	67.50	4	65.58	67.10	-2	5,160	-0.04%
2018/05/02	3	63.20	1	63.10	63.30	2	5,381	0.04%
2018/04/30	1	61.40	0	0.00	62.20	1	5,457	0.02%
2018/04/27	31	63.29	35	61.22	61.00	-4	5,518	-0.07%
2018/04/26	0	0.00	4	59.70	59.70	-4	5,516	-0.07%
2018/04/25	1	61.90	0	0.00	62.50	1	5,500	0.02%
2018/04/24	18	61.29	14	62.03	61.90	4	5,534	0.07%
2018/04/23	11	66.01	17	66.31	65.10	-6	5,446	-0.11%
2018/04/20	0	0.00	2	70.10	68.80	-2	5,457	-0.04%
2018/04/19	36	72.59	36	72.09	72.00	0	5,521	0.00%
2018/04/18	5	71.88	6	72.93	72.60	-1	5,457	-0.02%
2018/04/17	18	72.31	20	73.47	71.00	-2	5,323	-0.04%
2018/04/16	11	72.20	12	72.15	73.90	-1	5,120	-0.02%
2018/04/13	14	69.68	3	69.73	69.50	11	5,003	0.22%
2018/04/12	1	68.20	4	68.98	68.10	-3	4,916	-0.06%
2018/04/11	12	65.80	4	65.08	65.60	8	4,770	0.17%
2018/04/10	19	67.45	2	66.70	65.20	17	4,870	0.35%
2018/04/09	0	0.00	2	63.75	65.60	-2	4,948	-0.04%
2018/04/03	1	59.30	4	59.60	59.70	-3	4,918	-0.06%
2018/03/31	1	60.60	0	0.00	60.60	1	5,078	0.02%
2018/03/27	3	63.50	3	62.40	62.40	0	5,731	0.00%
2018/03/22	0	64.20	0	0.00	64.20	0	6,360	0.00%
2018/03/21	1	65.10	1	65.20	65.80	0	6,585	0.00%
2018/03/19	0	0.00	4	63.60	63.60	-4	6,963	-0.06%
2018/03/14	0	0.00	1	68.00	67.30	-1	7,818	-0.01%
2018/03/13	5	67.70	0	0.00	67.60	5	8,097	0.06%
2018/03/12	1	66.20	1	67.30	66.80	0	8,360	0.00%
2018/03/08	0	0.00	1	63.00	64.20	-1	9,055	-0.01%
2018/03/06	1	63.00	0	0.00	63.00	1	9,910	0.01%
2018/03/05	1	65.10	0	0.00	63.50	1	10,312	0.01%
2018/02/27	1	67.90	0	0.00	67.90	1	11,471	0.01%
2018/02/26	1	68.20	0	0.00	67.80	1	12,192	0.01%
2018/02/23	0	0.00	1	68.70	68.20	-1	12,693	-0.01%
2018/02/22	2	68.60	3	69.07	68.00	-1	12,907	-0.01%
2018/02/21	0	0.00	1	66.90	67.80	-1	12,973	-0.01%
2018/02/08	3	64.93	0	0.00	64.00	3	13,132	0.02%
2018/02/07	3	68.33	0	0.00	66.70	3	13,079	0.02%
2018/02/06	1	65.30	3.2	66.16	65.30	-2.2	13,028	-0.02%
2018/02/02	6	74.82	6	74.35	73.10	0	12,932	0.00%
2018/02/01	3	73.60	11	73.69	73.90	-8	12,910	-0.06%
2018/01/31	2	73.00	2	72.80	72.50	0	12,812	0.00%
2018/01/30	10	72.60	12	73.43	71.60	-2	12,766	-0.02%
2018/01/29	1	69.60	0	0.00	69.80	1	12,415	0.01%
2018/01/26	10.1	69.50	0	0.00	69.60	10.1	12,561	0.08%
2018/01/25	1	68.90	1	69.20	69.70	0	12,866	0.00%
2018/01/24	0	0.00	1	68.70	68.70	-1	12,819	-0.01%
2018/01/23	5	70.20	10	71.00	70.20	-5	12,762	-0.04%
2018/01/19	0.1	71.00	0	0.00	70.80	0.1	12,893	0.00%
2018/01/17	1	71.80	1	72.70	72.30	0	13,148	0.00%
2018/01/16	5	73.70	2	72.85	71.30	3	13,100	0.02%
2018/01/15	2	70.60	5	71.36	71.70	-3	12,963	-0.02%
2018/01/12	1	68.40	0	0.00	68.50	1	12,811	0.01%
2018/01/11	1	68.20	1	68.00	67.90	0	12,812	0.00%
2018/01/10	5	67.62	0	0.00	67.40	5	12,790	0.04%
2018/01/05	0.1	73.60	0	0.00	73.60	0.1	12,565	0.00%
2018/01/04	1	73.20	0	0.00	73.20	1	12,503	0.01%