微星 (2377)-永豐金-敦南券商分點個股進出

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

微星

(2377)

可現股當沖

股價
161.5
漲跌
--
漲幅
0.00%
成交量
2,772張
產業
上市電腦週邊類股
1228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

微星 (2377)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1.4	162.57	0	0.00	161.50	1.4	4,396	0.03%
2024/04/16	0.3	163.60	1.2	164.92	161.50	-1	4,521	-0.02%
2024/04/15	0.4	168.98	0.6	168.68	167.50	-0.2	4,557	0.00%
2024/04/12	0.1	171.00	0	0.00	170.50	0.1	4,593	0.00%
2024/04/11	0	0.00	2	172.25	173.00	-2	4,611	-0.04%
2024/04/10	2	174.00	0.1	175.00	172.50	2	4,707	0.04%
2024/04/09	0	0.00	0.1	173.00	172.50	-0.1	4,803	0.00%
2024/04/08	0	0.00	4	172.38	171.50	-4	4,924	-0.08%
2024/04/03	2	169.50	3	170.50	169.50	-1	4,998	-0.02%
2024/04/02	0	0.00	1	169.50	170.00	-1	5,101	-0.02%
2024/03/29	1	169.50	0.2	170.06	169.50	0.8	5,643	0.01%
2024/03/28	5	167.30	0	0.00	167.00	5	5,847	0.09%
2024/03/27	1.4	168.09	0	0.00	168.00	1.4	5,925	0.02%
2024/03/26	1.2	169.18	0	0.00	168.50	1.2	6,028	0.02%
2024/03/25	0.1	171.50	4.1	170.88	170.00	-4	6,203	-0.06%
2024/03/22	2.2	170.30	0.1	170.50	171.00	2.1	6,244	0.03%
2024/03/21	5.5	169.41	1.9	170.17	170.50	3.5	6,262	0.06%
2024/03/20	5.6	169.32	4.1	169.64	168.50	1.5	6,265	0.02%
2024/03/19	7.2	170.46	17	170.50	170.00	-9.8	6,284	-0.16%
2024/03/18	2.5	171.30	1	171.00	171.50	1.5	6,294	0.02%
2024/03/15	13.3	171.06	8.1	169.87	169.50	5.2	6,303	0.08%
2024/03/14	6.5	186.51	9.8	186.81	186.00	-3.2	6,159	-0.05%
2024/03/13	0.4	189.24	3	190.00	189.00	-2.6	6,190	-0.04%
2024/03/12	1.4	187.88	0	0.00	188.50	1.4	6,202	0.02%
2024/03/11	3.4	188.30	0.2	187.50	187.00	3.2	6,247	0.05%
2024/03/08	1.1	187.05	4	187.88	188.00	-2.9	6,321	-0.05%
2024/03/07	17.7	190.57	5	190.11	189.50	12.7	6,322	0.20%
2024/03/06	22.1	193.96	12	195.42	193.00	10.1	6,367	0.16%
2024/03/05	2.1	193.10	4.3	194.40	195.00	-2.1	6,508	-0.03%
2024/03/04	13.3	194.52	31.2	194.87	192.00	-17.9	6,707	-0.27%
2024/03/01	0.1	191.59	6.1	192.26	191.00	-6	6,638	-0.09%
2024/02/29	0.1	189.00	1	191.00	191.00	-0.9	6,614	-0.01%
2024/02/27	8.2	189.96	1	192.92	187.50	7.2	6,595	0.11%
2024/02/26	4.4	188.46	0	0.00	189.50	4.4	6,563	0.07%
2024/02/23	3	193.00	7	192.00	191.50	-4	6,535	-0.06%
2024/02/22	14.7	189.66	6	191.42	189.50	8.7	6,543	0.13%
2024/02/21	10.4	189.98	0	0.00	190.00	10.4	6,497	0.16%
2024/02/20	8.2	191.39	3.1	189.84	192.00	5.2	6,464	0.08%
2024/02/19	6.1	190.66	14	189.68	191.00	-8	6,477	-0.12%
2024/02/16	3.1	191.50	4	191.50	191.00	-0.9	6,498	-0.01%
2024/02/15	6.1	190.69	6.2	191.69	193.00	-0.1	6,484	0.00%
2024/02/05	14	190.57	3.6	189.80	191.00	10.4	6,437	0.16%
2024/02/02	19.1	190.00	25	188.78	189.50	-5.8	6,389	-0.09%
2024/02/01	0.1	183.50	0	0.00	184.00	0.1	6,266	0.00%
2024/01/31	5.3	183.14	0	0.00	182.00	5.3	6,271	0.08%
2024/01/30	3.4	184.04	0	0.00	184.00	3.4	6,252	0.05%
2024/01/29	0.3	183.17	1	183.50	183.50	-0.7	6,257	-0.01%
2024/01/26	8.8	180.62	8.3	179.90	179.50	0.4	6,257	0.01%
2024/01/25	2.1	182.55	8	183.31	185.00	-5.9	6,251	-0.09%
2024/01/24	0.6	182.68	0	0.00	183.00	0.6	6,206	0.01%
2024/01/23	19	182.50	3	182.83	183.00	16	6,212	0.26%
2024/01/22	7	185.71	12.6	186.72	186.00	-5.6	6,127	-0.09%
2024/01/19	7.2	181.21	12.1	183.80	184.50	-4.9	6,037	-0.08%
2024/01/18	13.2	181.22	3.1	181.83	179.00	10.2	5,966	0.17%
2024/01/17	11	179.32	0	180.00	179.00	11	5,868	0.19%
2024/01/16	1.1	179.16	0.1	180.50	179.50	1	5,769	0.02%
2024/01/15	6	182.17	0	0.00	181.00	6	5,730	0.11%
2024/01/12	0	0.00	3.2	184.53	184.50	-3.2	5,740	-0.06%
2024/01/11	2	183.77	0	0.00	184.50	2	5,751	0.04%
2024/01/10	53	184.72	56	184.48	186.00	-3	5,782	-0.05%
2024/01/09	3	189.67	10	189.95	189.50	-7	5,649	-0.12%
2024/01/08	8.1	190.06	3	189.50	187.50	5.1	5,584	0.09%
2024/01/05	4.4	186.56	0.1	187.00	186.00	4.3	5,616	0.08%
2024/01/04	1.4	188.71	0	0.00	187.50	1.4	5,597	0.03%
2024/01/03	6.6	191.43	4.4	192.19	191.00	2.2	5,541	0.04%
2024/01/02	2	198.04	17	199.26	198.00	-15	5,437	-0.28%
2023/12/29	3	205.16	3.3	205.54	204.00	-0.2	5,303	0.00%
2023/12/28	0.4	200.86	10.2	200.99	201.50	-9.8	5,228	-0.19%
2023/12/27	8.3	201.47	9.9	200.32	200.00	-1.6	5,130	-0.03%
2023/12/26	37.6	195.83	41.6	196.57	195.50	-4	4,969	-0.08%
2023/12/25	3.1	192.51	12.9	191.95	193.00	-9.8	4,679	-0.21%
2023/12/22	10	185.05	8	185.38	184.00	2	4,482	0.04%
2023/12/21	3.2	182.67	1	183.00	181.50	2.2	4,430	0.05%
2023/12/20	8	187.00	21.2	186.69	184.50	-13.2	4,318	-0.31%
2023/12/19	2	180.25	0.5	181.30	181.50	1.5	4,161	0.04%
2023/12/18	2.1	182.47	8	181.50	180.50	-5.9	4,254	-0.14%
2023/12/15	2.2	180.71	1	181.00	179.00	1.2	4,362	0.03%
2023/12/14	2.1	180.57	1.1	181.50	181.50	1	4,373	0.02%
2023/12/13	0.4	179.50	1.2	180.00	178.00	-0.8	4,355	-0.02%
2023/12/12	14.7	177.87	0	0.00	177.00	14.7	4,371	0.34%
2023/12/11	1.2	177.34	1	178.00	177.00	0.2	4,347	0.01%
2023/12/08	7.3	181.21	4	180.25	179.00	3.3	4,322	0.08%
2023/12/07	4	179.25	2.1	180.00	180.00	1.9	4,283	0.04%
2023/12/06	6.3	177.24	2	177.00	176.50	4.3	4,292	0.10%
2023/12/05	3.1	178.48	0	0.00	178.00	3.1	4,246	0.07%
2023/12/04	4.1	183.87	0	0.00	183.50	4.1	4,195	0.10%
2023/12/01	10.3	183.00	4.1	182.87	185.00	6.2	4,174	0.15%
2023/11/30	11.7	184.72	13.1	184.12	183.50	-1.4	4,137	-0.03%
2023/11/29	20	181.03	27.8	178.79	181.00	-7.7	3,977	-0.19%
2023/11/28	1.3	168.50	2	169.00	168.00	-0.7	3,793	-0.02%
2023/11/27	0.1	166.50	0	0.00	167.50	0.1	3,842	0.00%
2023/11/24	0	0.00	3	170.16	169.00	-3	3,877	-0.08%
2023/11/23	1.2	168.26	0	0.00	169.00	1.2	3,910	0.03%
2023/11/22	0.2	169.00	0	0.00	169.50	0.2	3,945	0.00%
2023/11/21	5	168.80	6	169.83	170.00	-1	3,984	-0.03%
2023/11/20	2	165.26	0	0.00	165.00	2	3,955	0.05%
2023/11/17	0	166.50	0	0.00	166.00	0	3,970	0.00%
2023/11/16	3.3	165.42	1.3	164.66	164.50	2	4,018	0.05%
2023/11/15	0.6	169.23	1	168.50	168.00	-0.5	4,050	-0.01%
2023/11/14	4.6	165.16	0	0.00	166.50	4.6	4,055	0.11%
2023/11/13	13	167.81	0	0.00	166.00	13	4,095	0.32%
2023/11/10	1.1	173.55	1.4	173.72	174.50	-0.3	4,072	-0.01%
2023/11/09	0.1	172.00	0.1	172.50	172.00	0	4,103	0.00%
2023/11/08	0	0.00	1.1	172.90	173.00	-1.1	4,158	-0.03%
2023/11/07	0	0.00	1	171.00	171.00	-1	4,217	-0.02%
2023/11/06	0	0.00	6	172.66	172.50	-6	4,252	-0.14%
2023/11/03	1	170.50	0.3	170.00	170.00	0.7	4,303	0.02%
2023/11/02	2	170.50	5	170.30	170.50	-3	4,376	-0.07%
2023/11/01	0.1	166.00	1	166.00	166.00	-0.9	4,382	-0.02%
2023/10/31	5	166.40	1.4	165.07	165.00	3.6	4,436	0.08%
2023/10/30	7	168.00	12	168.42	168.00	-5	4,473	-0.11%
2023/10/27	0.1	167.00	1	167.50	167.50	-0.9	4,512	-0.02%
2023/10/26	0	165.50	1.1	164.64	165.50	-1.1	4,539	-0.02%
2023/10/25	0	0.00	0.2	164.00	164.50	-0.2	4,583	0.00%
2023/10/24	2.1	159.72	3.2	160.24	161.00	-1.2	4,641	-0.03%
2023/10/23	0	158.50	0	0.00	157.50	0	4,844	0.00%
2023/10/20	0.2	154.67	0	0.00	156.50	0.2	4,975	0.00%
2023/10/19	0.7	158.07	1	158.00	159.00	-0.3	5,011	-0.01%
2023/10/18	10.3	159.90	3	160.17	160.50	7.3	5,081	0.14%
2023/10/17	5.2	162.82	0	163.50	162.00	5.2	5,027	0.10%
2023/10/16	1	164.00	2	165.00	164.00	-1	5,103	-0.02%
2023/10/13	9.2	166.24	0	0.00	166.50	9.2	5,241	0.18%
2023/10/12	2.3	170.05	1.1	171.50	172.50	1.2	5,222	0.02%
2023/10/11	2.1	169.19	9.1	169.45	168.50	-7	5,255	-0.13%
2023/10/06	0	167.50	2	167.50	168.00	-2	5,371	-0.04%
2023/10/05	1	166.50	2	166.50	166.50	-1	5,393	-0.02%
2023/10/04	2	164.00	1	165.00	164.50	1	5,403	0.02%
2023/10/03	2	167.75	2	168.50	167.00	0	5,397	0.00%
2023/10/02	1	167.49	1	168.00	167.50	0	5,411	0.00%
2023/09/28	1.4	163.79	1	165.02	164.00	0.4	5,399	0.01%
2023/09/27	1	166.02	0	0.00	167.00	1	5,336	0.02%
2023/09/26	2	169.24	0	0.00	168.50	2	5,319	0.04%
2023/09/22	17	170.38	16	170.91	171.00	1	5,338	0.02%
2023/09/21	35	173.67	33.3	172.87	172.50	1.8	5,321	0.03%
2023/09/20	8.3	173.26	7.1	173.39	175.50	1.2	5,193	0.02%
2023/09/19	1.1	168.05	0	0.00	166.00	1.1	5,053	0.02%
2023/09/18	0	0.00	0.4	169.63	168.50	-0.4	4,998	-0.01%
2023/09/15	1	171.00	0	0.00	171.50	1	4,985	0.02%
2023/09/14	0.2	167.91	1.2	166.96	168.00	-1	4,955	-0.02%
2023/09/13	1.1	164.36	0	0.00	164.50	1.1	4,999	0.02%
2023/09/12	2.1	163.74	1.1	164.59	164.50	1	5,076	0.02%
2023/09/11	12.2	164.89	11	162.55	162.00	1.2	5,126	0.02%
2023/09/08	0	0.00	0.2	166.00	163.50	-0.2	5,103	0.00%
2023/09/07	1	164.50	1	164.50	164.50	0	5,148	0.00%
2023/09/06	0	0.00	0.2	165.00	165.00	-0.2	5,245	0.00%
2023/09/05	4.1	165.54	2.2	166.24	165.00	2	5,369	0.04%
2023/09/04	0	0.00	1	161.50	161.50	-1	5,416	-0.02%
2023/09/01	1	160.50	0	0.00	159.50	1	5,524	0.02%
2023/08/31	1.1	159.09	0	0.00	159.50	1.1	5,528	0.02%
2023/08/30	1.2	161.83	1	161.50	161.00	0.2	5,500	0.00%
2023/08/28	3.3	162.35	0	161.50	161.50	3.3	5,623	0.06%
2023/08/25	0.1	172.21	0	0.00	171.50	0.1	5,662	0.00%
2023/08/24	3.4	173.00	0	0.00	173.00	3.4	5,670	0.06%
2023/08/23	0.1	169.50	1	171.00	171.50	-0.9	5,724	-0.02%
2023/08/22	2.1	171.90	0	0.00	170.00	2.1	5,923	0.04%
2023/08/21	4	170.25	2	170.25	170.50	2	6,044	0.03%
2023/08/18	0	177.00	0	0.00	173.00	0	6,040	0.00%
2023/08/17	2	176.00	0	0.00	178.50	2	6,018	0.03%
2023/08/16	0	0.00	0.6	176.00	178.50	-0.6	5,982	-0.01%
2023/08/15	0.4	177.75	3	177.17	176.50	-2.6	5,992	-0.04%
2023/08/14	3	177.50	2	176.03	178.00	1	5,997	0.02%
2023/08/11	3	180.99	0	0.00	179.00	3	6,022	0.05%
2023/08/10	2	190.75	1.8	186.61	187.50	0.3	6,054	0.00%
2023/08/09	2	196.51	1	199.98	194.50	1	6,113	0.02%
2023/08/08	0	0.00	4.3	194.17	192.00	-4.3	6,074	-0.07%
2023/08/07	3	188.17	0	0.00	189.00	3	5,999	0.05%
2023/08/04	5	184.30	1	184.50	184.50	4	5,965	0.07%
2023/08/02	1	186.00	2.2	187.23	186.00	-1.2	5,916	-0.02%
2023/08/01	1	190.00	7	191.00	190.50	-6	5,842	-0.10%
2023/07/31	4	195.13	1	193.03	194.50	3	5,806	0.05%
2023/07/28	3	198.33	1	201.00	201.00	2	5,780	0.03%
2023/07/27	10	199.15	1	200.00	196.00	9	5,722	0.16%
2023/07/26	18	205.64	13.3	204.11	203.50	4.7	5,669	0.08%
2023/07/25	4	210.50	8.1	210.94	211.00	-4.1	5,447	-0.08%
2023/07/24	2.3	192.15	0	0.00	192.00	2.3	5,314	0.04%
2023/07/21	1.2	190.83	4	185.50	191.50	-2.8	5,238	-0.05%
2023/07/20	21	185.79	15	186.00	186.00	6	5,156	0.12%
2023/07/19	9.3	190.55	22	189.27	187.00	-12.7	5,111	-0.25%
2023/07/18	23	197.76	11	194.73	193.00	12	5,022	0.24%
2023/07/17	0	191.00	0.3	189.71	188.00	-0.3	4,869	-0.01%
2023/07/14	2.3	184.89	1	185.50	185.00	1.3	4,804	0.03%
2023/07/13	3.3	190.78	3	192.00	188.00	0.3	4,744	0.01%
2023/07/12	12	180.42	13	182.04	182.00	-1	4,573	-0.02%
2023/07/11	0	178.50	2.2	179.66	179.50	-2.2	4,549	-0.05%
2023/07/07	1	171.00	0	0.00	173.00	1	4,521	0.02%
2023/07/05	0	0.00	5	176.50	176.50	-5	4,460	-0.11%
2023/07/04	0.2	178.00	2	178.00	179.00	-1.8	4,441	-0.04%
2023/07/03	2	179.50	6	179.58	180.00	-4	4,413	-0.09%
2023/06/30	0	176.50	1	177.00	176.50	-1	4,391	-0.02%
2023/06/29	0	0.00	1	174.00	174.00	-1	4,391	-0.02%
2023/06/28	0	0.00	2	174.00	172.50	-2	4,365	-0.05%
2023/06/27	1	173.50	1	174.00	174.00	0	4,332	0.00%
2023/06/26	0	0.00	2	175.01	175.50	-2	4,297	-0.05%
2023/06/21	0.2	175.50	3	175.67	176.00	-2.9	4,292	-0.07%
2023/06/20	2	172.25	1.5	174.30	174.00	0.5	4,250	0.01%
2023/06/19	2	173.50	1	173.50	174.00	1	4,228	0.02%
2023/06/16	2	176.25	16	176.16	178.00	-14	4,143	-0.34%
2023/06/15	3.1	176.84	5	177.30	178.00	-1.9	4,077	-0.05%
2023/06/14	3	180.17	1	179.00	179.00	2	4,078	0.05%
2023/06/13	2	180.00	6.4	181.89	182.50	-4.4	4,144	-0.11%
2023/06/12	4.7	177.87	0	180.83	178.00	4.7	4,104	0.11%
2023/06/09	8.8	184.20	6	184.33	185.00	2.8	4,035	0.07%
2023/06/08	2.1	180.90	2.2	182.13	180.00	-0.1	3,941	0.00%
2023/06/07	19.7	178.28	19.1	177.82	178.50	0.7	3,889	0.02%
2023/06/06	0.1	172.50	0.2	172.67	173.50	-0.1	3,757	0.00%
2023/06/05	0	0.00	1	172.49	173.00	-1	3,722	-0.03%
2023/06/02	15	171.87	17.3	171.70	171.50	-2.3	3,667	-0.06%
2023/06/01	0.1	165.50	0	0.00	166.00	0.1	3,527	0.00%
2023/05/31	0.2	166.35	4	165.50	166.00	-3.8	3,450	-0.11%
2023/05/30	1.6	165.08	0.5	164.00	164.50	1	3,403	0.03%
2023/05/29	13.6	169.89	12	167.67	168.00	1.6	3,362	0.05%
2023/05/26	3.1	171.59	25.6	167.78	169.50	-22.5	3,353	-0.67%
2023/05/25	23.4	164.60	9.1	163.29	162.50	14.4	3,227	0.44%
2023/05/24	5.2	159.03	7	160.50	161.00	-1.8	3,077	-0.06%
2023/05/23	3	158.50	5.3	158.41	158.50	-2.3	3,000	-0.08%
2023/05/22	1	156.51	0	0.00	158.00	1	2,947	0.03%
2023/05/19	25.1	157.94	13.1	157.11	157.00	12	2,902	0.41%
2023/05/18	9.2	156.61	10.5	158.46	159.00	-1.3	2,854	-0.05%
2023/05/17	5	155.00	8	155.00	155.50	-3	2,789	-0.11%
2023/05/16	4	153.87	4.2	154.60	154.50	-0.1	2,707	-0.01%
2023/05/15	1	151.00	8.4	152.59	152.00	-7.4	2,628	-0.28%
2023/05/12	2	143.25	4	146.75	147.50	-2	2,552	-0.08%
2023/05/11	2.1	145.76	1	146.50	146.50	1.1	2,510	0.04%
2023/05/09	0	0.00	3	145.00	146.00	-3	2,529	-0.12%
2023/05/05	8	143.44	5.1	142.50	142.50	3	2,541	0.12%
2023/05/04	1	144.00	1	146.00	145.50	0	2,535	0.00%
2023/05/03	3	143.17	3	145.00	144.00	0	2,543	0.00%
2023/05/02	1.3	144.77	0	0.00	143.00	1.3	2,574	0.05%
2023/04/27	3	143.50	3	145.00	145.00	0	2,631	0.00%
2023/04/26	0	0.00	2	142.50	143.00	-2	2,641	-0.08%
2023/04/24	7	145.71	7	142.50	143.00	0	2,618	0.00%
2023/04/21	0	0.00	1	145.50	144.00	-1	2,621	-0.04%
2023/04/19	0	0.00	1.1	146.50	146.50	-1.1	2,648	-0.04%
2023/04/17	1	146.50	0	0.00	147.50	1	2,643	0.04%
2023/04/14	0.1	145.63	0	0.00	147.00	0.1	2,646	0.00%
2023/04/12	1	145.00	0	0.00	146.50	1	2,651	0.04%
2023/04/11	0	0.00	1	146.50	146.50	-1	2,668	-0.04%
2023/04/10	0	0.00	0.1	145.00	146.00	-0.1	2,671	0.00%
2023/03/30	1	143.00	0.2	144.25	143.50	0.8	2,835	0.03%
2023/03/29	0	0.00	0	141.50	143.00	0	2,965	0.00%
2023/03/27	0	0.00	1	142.00	143.50	-1	3,307	-0.03%
2023/03/23	0	0.00	1	144.00	144.00	-1	3,590	-0.03%
2023/03/22	0	0.00	7	143.57	144.50	-7	3,622	-0.19%
2023/03/20	5	139.80	1	140.50	140.50	4	3,671	0.11%
2023/03/17	0	0.00	11	140.46	145.00	-11	3,647	-0.30%
2023/03/16	2	142.75	10.1	142.65	142.50	-8.1	3,621	-0.22%
2023/03/15	0.1	136.50	2	139.75	139.00	-2	3,577	-0.05%
2023/03/13	1	140.00	1.6	138.88	138.00	-0.6	3,557	-0.02%
2023/03/10	1	137.00	1	136.00	137.00	0	3,523	0.00%
2023/03/08	1	138.50	1	139.00	139.50	0	3,568	0.00%
2023/03/07	1	141.50	2	140.75	141.00	-1	3,606	-0.03%
2023/03/06	0	0.00	1	141.50	140.00	-1	3,618	-0.03%
2023/03/03	2	140.00	0	0.00	139.50	2	3,659	0.05%
2023/03/02	2	137.50	0	0.00	139.00	2	3,682	0.05%
2023/03/01	0	0.00	0	137.50	139.00	0	3,686	0.00%
2023/02/24	4	139.13	0	0.00	137.00	4	3,742	0.11%
2023/02/23	3	142.50	8.1	140.94	141.50	-5.1	3,716	-0.14%
2023/02/17	0	0.00	2	135.75	135.00	-2	3,867	-0.05%
2023/02/16	1	134.50	13	134.50	135.50	-12	3,907	-0.31%
2023/02/15	5	131.00	5	132.00	131.00	0	3,938	0.00%
2023/02/14	0	0.00	6	133.25	133.00	-6	4,002	-0.15%
2023/02/13	0	0.00	6	130.75	131.00	-6	4,036	-0.15%
2023/02/10	15	129.57	2	130.00	128.50	13	4,052	0.32%
2023/02/08	2	134.50	0	0.00	132.50	2	4,101	0.05%
2023/02/07	5	132.00	5	134.00	134.00	0	4,105	0.00%
2023/02/06	5	132.00	10	134.25	132.50	-5	4,090	-0.12%
2023/02/02	11	132.86	1	133.50	133.00	10	4,100	0.24%
2023/02/01	0	0.00	2.1	133.26	134.00	-2.1	4,086	-0.05%
2023/01/31	2	129.50	1	131.00	131.00	1	4,061	0.02%
2023/01/30	2	130.75	9	132.33	133.00	-7	4,018	-0.17%
2023/01/17	0	0.00	2	127.25	127.50	-2	3,991	-0.05%
2023/01/11	0	0.00	0.1	125.50	125.50	-0.1	4,187	0.00%
2023/01/10	0	0.00	6	126.17	126.50	-6	4,380	-0.14%
2023/01/09	1	126.00	11.1	125.63	126.00	-10.1	4,427	-0.23%
2023/01/06	0	0.00	1	124.00	124.00	-1	4,493	-0.02%
2023/01/05	0	0.00	10.5	123.47	123.50	-10.5	4,570	-0.23%
2023/01/04	2	122.00	0	0.00	122.00	2	4,595	0.04%
2023/01/03	0	0.00	14	121.75	122.50	-14	4,655	-0.30%
2022/12/30	0	0.00	4	120.75	119.50	-4	4,704	-0.09%
2022/12/29	0	0.00	2	120.00	120.00	-2	4,719	-0.04%
2022/12/27	4	117.75	0	0.00	118.00	4	4,814	0.08%
2022/12/23	0.2	120.00	5	119.50	119.50	-4.8	4,901	-0.10%
2022/12/21	1.1	115.59	0	0.00	117.00	1.1	4,939	0.02%
2022/12/20	16.1	118.94	1	116.50	116.00	15.1	4,836	0.31%
2022/12/19	3	121.50	5	123.50	123.50	-2	4,745	-0.04%
2022/12/16	6	119.83	13	122.50	123.50	-7	4,614	-0.15%
2022/12/15	8	123.63	13	124.46	123.00	-5	4,527	-0.11%
2022/12/14	0	0.00	1	122.00	122.50	-1	4,579	-0.02%
2022/12/13	1	120.50	0.4	121.00	120.50	0.6	4,622	0.01%
2022/12/12	6.3	116.81	5	118.50	120.50	1.3	4,667	0.03%
2022/12/09	0	119.50	5	119.50	119.00	-5	4,714	-0.11%
2022/12/08	6.4	116.93	1	117.50	117.50	5.4	4,769	0.11%
2022/12/07	13.1	118.65	5	119.00	119.00	8.1	4,773	0.17%
2022/12/06	6	122.00	1.7	122.09	121.50	4.3	4,856	0.09%
2022/12/05	1.2	126.00	0	0.00	125.00	1.2	4,907	0.02%
2022/12/02	0.1	124.50	6	124.92	123.50	-6	4,944	-0.12%
2022/11/30	5.4	121.83	2	123.00	123.00	3.4	4,940	0.07%
2022/11/29	2	122.25	0	0.00	122.00	2	4,906	0.04%
2022/11/28	6	123.25	0	0.00	123.00	6	4,900	0.12%
2022/11/25	0	125.00	6	126.58	125.00	-6	4,912	-0.12%
2022/11/22	9	122.83	0	0.00	122.00	9	4,866	0.18%
2022/11/17	1.8	126.61	7	128.29	128.50	-5.2	4,736	-0.11%
2022/11/16	1	127.00	6.1	127.84	127.00	-5.1	4,720	-0.11%
2022/11/15	0	0.00	1	123.00	123.00	-1	4,675	-0.02%
2022/11/14	2	121.50	0	0.00	122.50	2	4,682	0.04%
2022/11/11	1	124.50	1.1	121.56	123.00	-0.1	4,693	0.00%
2022/11/10	7	116.93	7	119.14	120.00	0	4,769	0.00%
2022/11/09	0.2	120.00	7.1	119.56	120.50	-6.9	4,853	-0.14%
2022/11/08	0.3	117.33	1.2	118.50	118.00	-0.9	4,936	-0.02%
2022/11/07	2.1	116.48	5	116.60	116.50	-2.9	4,985	-0.06%
2022/11/04	1	113.00	0	0.00	112.50	1	4,965	0.02%
2022/11/03	1	113.00	2	113.75	113.50	-1	5,027	-0.02%
2022/11/01	1	110.00	1	111.50	110.00	0	5,058	0.00%
2022/10/31	2.2	110.78	0	0.00	109.50	2.2	5,074	0.04%
2022/10/27	1	113.00	0	0.00	112.00	1	5,092	0.02%
2022/10/26	2	111.00	0	0.00	111.00	2	5,125	0.04%
2022/10/25	0	110.50	0	0.00	111.50	0	5,133	0.00%
2022/10/24	0	0.00	11.1	111.16	112.00	-11.1	5,132	-0.22%
2022/10/21	1	108.50	0	0.00	107.50	1	5,069	0.02%
2022/10/20	5.1	108.49	1	109.00	111.00	4.1	5,049	0.08%
2022/10/19	1	110.50	5	110.10	110.00	-4	5,007	-0.08%
2022/10/18	8	110.19	8	112.50	108.00	0	4,994	0.00%
2022/10/17	2	105.75	2	106.50	107.00	0	4,951	0.00%
2022/10/14	1.1	109.27	0	0.00	106.50	1.1	4,968	0.02%
2022/10/13	1	106.00	6.2	108.81	109.00	-5.2	4,969	-0.10%
2022/10/12	1	106.50	1.3	105.85	106.50	-0.3	4,991	-0.01%
2022/10/11	2.2	105.53	2	105.50	104.00	0.2	5,022	0.00%
2022/10/07	2.5	105.60	3	105.67	106.50	-0.5	5,001	-0.01%
2022/10/06	5.3	108.50	0	0.00	108.00	5.3	4,953	0.11%
2022/10/05	1	111.50	0	0.00	110.00	1	4,939	0.02%
2022/10/04	2	110.00	3.5	110.00	110.00	-1.5	4,932	-0.03%
2022/10/03	3	104.83	3	104.83	105.50	0	4,872	0.00%
2022/09/30	0	0.00	1	107.00	107.50	-1	4,919	-0.02%
2022/09/29	1	106.52	0	0.00	107.50	1	4,947	0.02%
2022/09/28	0	0.00	20	106.95	106.50	-20	4,846	-0.41%
2022/09/27	1.4	111.53	0	0.00	110.50	1.4	4,820	0.03%
2022/09/26	1.7	110.79	22	112.23	111.00	-20.4	4,820	-0.42%
2022/09/23	0.1	115.00	0	0.00	115.00	0.1	4,842	0.00%
2022/09/22	6.1	112.23	46	112.46	114.50	-39.9	4,971	-0.80%
2022/09/21	16.4	117.16	7	118.21	115.00	9.4	4,936	0.19%
2022/09/20	7	121.86	3	123.00	122.00	4	4,805	0.08%
2022/09/19	3	123.00	7	123.71	123.00	-4	4,767	-0.08%
2022/09/16	9	121.22	3	121.00	121.00	6	4,726	0.13%
2022/09/15	0	0.00	3	123.50	122.50	-3	4,724	-0.06%
2022/09/14	3.1	119.52	3	120.50	120.00	0.1	4,734	0.00%
2022/09/13	2	121.75	16.2	122.65	122.00	-14.2	4,717	-0.30%
2022/09/12	1.2	117.93	4	118.88	117.50	-2.9	4,615	-0.06%
2022/09/08	3	115.33	9	113.33	117.00	-6	4,606	-0.13%
2022/09/07	3	110.50	40	109.88	110.00	-37	4,552	-0.81%
2022/09/06	0.2	111.00	0	0.00	111.50	0.2	4,534	0.00%
2022/09/05	0	0.00	1	112.00	112.50	-1	4,543	-0.02%
2022/09/02	4.5	112.07	0	0.00	111.00	4.5	4,564	0.10%
2022/09/01	4	113.00	0	0.00	113.00	4	4,536	0.09%
2022/08/31	1	114.50	1	114.50	115.00	0	4,519	0.00%
2022/08/30	2	113.25	1	114.00	113.50	1	4,534	0.02%
2022/08/29	0.2	113.50	1	113.00	114.00	-0.8	4,519	-0.02%
2022/08/26	0	0.00	6	117.00	116.50	-6	4,516	-0.13%
2022/08/25	0	0.00	1	115.00	114.50	-1	4,519	-0.02%
2022/08/24	10.3	114.83	5	114.50	113.50	5.3	4,531	0.12%
2022/08/23	6	117.75	6	118.33	116.50	0	4,534	0.00%
2022/08/22	1	115.50	3	118.00	117.50	-2	4,575	-0.04%
2022/08/19	7	115.71	0	0.00	115.50	7	4,580	0.15%
2022/08/18	2	115.75	0	0.00	116.00	2	4,558	0.04%
2022/08/17	16	116.19	14	117.43	116.50	2	4,558	0.04%
2022/08/16	6	127.00	17	127.21	127.50	-11	4,451	-0.25%
2022/08/15	3	123.50	4.2	123.29	124.50	-1.2	4,322	-0.03%
2022/08/12	6	118.00	7	118.64	118.50	-1	4,227	-0.02%
2022/08/11	1	114.00	0	116.00	114.00	1	4,158	0.02%
2022/08/10	7	113.79	4	114.38	114.00	3	4,114	0.07%
2022/08/09	15.2	116.24	4	116.63	116.00	11.2	4,051	0.28%
2022/08/08	1	119.00	2	118.50	119.00	-1	4,041	-0.02%
2022/08/05	0	0.00	6	118.42	117.50	-6	4,044	-0.15%
2022/08/04	1	113.00	0	0.00	116.00	1	4,044	0.02%
2022/08/03	1	114.00	1	115.50	115.50	0	4,068	0.00%
2022/08/02	3	116.00	0	0.00	116.00	3	4,145	0.07%
2022/08/01	8	115.44	3	116.50	116.00	5	4,191	0.12%
2022/07/29	1.1	118.00	5	119.00	118.00	-3.9	4,193	-0.09%
2022/07/28	2	115.50	4	115.88	116.00	-2	4,169	-0.05%
2022/07/26	1	115.50	5	113.00	113.50	-4	4,166	-0.10%
2022/07/25	1	114.50	1	117.00	117.00	0	4,168	0.00%
2022/07/22	6	115.58	1	115.50	115.00	5	4,157	0.12%
2022/07/21	5	118.40	3	119.33	120.00	2	4,051	0.05%
2022/07/20	2	119.50	2	119.75	119.50	0	3,988	0.00%
2022/07/19	8	118.13	2.1	118.26	118.00	5.9	3,927	0.15%
2022/07/14	0	0.00	1	109.50	109.50	-1	3,849	-0.03%
2022/07/13	1	107.00	6	108.42	108.00	-5	3,879	-0.13%
2022/07/12	1.1	104.51	1	105.00	104.50	0.1	3,886	0.00%
2022/07/11	1	107.00	0.1	108.50	106.50	0.9	3,860	0.02%
2022/07/08	3.2	106.85	2	108.75	108.00	1.2	3,850	0.03%
2022/07/07	0	0.00	1	103.00	102.00	-1	3,798	-0.03%
2022/07/06	2	101.50	2	101.00	100.00	0	3,774	0.00%
2022/07/05	1	101.51	3	103.50	102.00	-2	3,772	-0.05%
2022/07/04	1.3	102.30	0	0.00	101.50	1.3	3,752	0.04%
2022/07/01	3.5	105.21	6	105.50	105.00	-2.5	3,730	-0.07%
2022/06/30	2	113.00	11	111.73	113.50	-9	3,653	-0.25%
2022/06/29	2.2	117.32	1	117.00	117.00	1.2	3,516	0.03%
2022/06/28	5	123.70	0	0.00	123.50	5	3,522	0.14%
2022/06/27	6	125.75	0	0.00	125.50	6	3,552	0.17%
2022/06/24	4	122.50	5	124.40	127.00	-1	3,540	-0.03%
2022/06/23	9	123.89	19	125.76	125.00	-10	3,510	-0.28%
2022/06/22	16.3	124.60	0	0.00	122.00	16.3	3,477	0.47%
2022/06/21	0	0.00	2	127.00	128.50	-2	3,559	-0.06%
2022/06/20	5	124.50	6	125.25	126.00	-1	3,598	-0.03%
2022/06/17	9.1	124.84	6.7	125.15	125.50	2.4	3,671	0.06%
2022/06/16	5	130.00	2.2	128.60	129.00	2.8	3,628	0.08%
2022/06/15	1	130.00	2	130.50	130.00	-1	3,683	-0.03%
2022/06/14	5	128.50	0	0.00	129.50	5	3,698	0.14%
2022/06/13	0	131.50	2	131.00	131.00	-2	3,676	-0.05%
2022/06/10	6	132.50	0	0.00	133.00	6	3,659	0.16%
2022/06/09	1	134.50	1	135.50	135.50	0	3,679	0.00%
2022/06/08	0.2	135.00	0	0.00	134.50	0.2	3,712	0.01%
2022/06/07	2	132.75	7	134.07	134.00	-5	3,717	-0.13%
2022/06/06	7	133.21	5	136.00	132.50	2	3,781	0.05%
2022/06/02	7	133.43	1	135.00	132.50	6	3,818	0.16%
2022/06/01	1	136.50	7.1	136.08	136.00	-6.1	3,871	-0.16%
2022/05/31	4	132.88	4.1	134.38	135.00	-0.1	3,891	0.00%
2022/05/30	1.1	135.82	12	135.00	134.00	-10.9	3,852	-0.28%
2022/05/27	10	132.10	11	132.45	132.00	-1	3,793	-0.03%
2022/05/26	0.1	128.00	0	0.00	128.00	0.1	3,769	0.00%
2022/05/25	2	124.00	7	127.21	127.50	-5	3,768	-0.13%
2022/05/24	7	125.00	9	124.67	124.00	-2	3,734	-0.05%
2022/05/23	13	126.73	4	127.00	126.00	9	3,717	0.24%
2022/05/20	1	130.99	0	0.00	129.00	1	3,730	0.03%
2022/05/19	1	128.52	5	130.60	130.50	-4	3,707	-0.11%
2022/05/18	1	130.00	5	130.40	131.00	-4	3,695	-0.11%
2022/05/17	4.2	129.78	6	130.00	130.50	-1.9	3,698	-0.05%
2022/05/16	4	129.00	2	130.00	127.50	2	3,696	0.05%
2022/05/13	2.1	128.78	0	0.00	130.00	2.1	3,671	0.06%
2022/05/12	0	0.00	3	129.00	128.50	-3	3,668	-0.08%
2022/05/11	4	129.38	7	129.71	130.00	-3	3,667	-0.08%
2022/05/10	6.2	127.52	17.1	128.05	131.00	-11	3,638	-0.30%
2022/05/09	2.3	128.76	14	128.64	128.50	-11.7	3,568	-0.33%
2022/05/06	3	124.33	0	0.00	125.00	3	3,534	0.08%
2022/05/05	6	126.42	1	126.00	126.00	5	3,553	0.14%
2022/05/04	2.2	124.77	1	126.00	125.00	1.2	3,561	0.03%
2022/05/03	0	121.50	3	123.01	123.50	-3	3,558	-0.09%
2022/04/27	1.2	120.06	3	119.50	119.50	-1.8	3,508	-0.05%
2022/04/26	3	119.84	2	121.00	121.00	1	3,464	0.03%
2022/04/25	1.3	118.62	0	0.00	119.00	1.3	3,479	0.04%
2022/04/22	1.9	120.73	1	120.50	120.50	0.9	3,463	0.03%
2022/04/21	0.2	124.07	0	0.00	122.50	0.2	3,464	0.01%
2022/04/20	3	123.00	1	125.50	123.00	2	3,435	0.06%
2022/04/19	8	124.50	5.1	125.51	123.00	2.9	3,387	0.09%
2022/04/14	1	123.50	0	0.00	123.00	1	3,503	0.03%
2022/04/13	1	122.50	4	122.25	123.00	-3	3,527	-0.09%
2022/04/11	1.1	121.00	1	121.00	121.00	0.1	3,470	0.00%
2022/04/08	0.1	123.00	0	0.00	122.50	0.1	3,451	0.00%
2022/04/07	7.1	125.37	2	125.00	125.00	5.1	3,458	0.15%
2022/04/06	2	127.00	0	0.00	127.50	2	3,431	0.06%
2022/04/01	0.1	129.50	0	0.00	130.00	0.1	3,459	0.00%
2022/03/31	3.1	130.68	2	132.50	130.00	1.1	3,451	0.03%
2022/03/30	3	131.17	0	0.00	132.00	3	3,366	0.09%
2022/03/29	18.1	131.97	0	0.00	130.50	18.1	3,328	0.54%
2022/03/25	1	133.50	6	134.50	134.00	-5	3,339	-0.15%
2022/03/24	7.2	132.11	1	133.00	132.50	6.2	3,317	0.19%
2022/03/23	15	138.07	1	137.00	137.00	14	3,187	0.44%
2022/03/22	5.1	137.25	3	137.67	138.50	2.1	3,164	0.07%
2022/03/21	5	141.70	0	142.50	140.50	5	3,096	0.16%
2022/03/18	9.1	139.95	7	140.00	141.00	2.1	3,114	0.07%
2022/03/17	0	0.00	6	143.00	142.50	-6	3,162	-0.19%
2022/03/16	2	142.00	4	139.63	140.00	-2	3,166	-0.06%
2022/03/15	5	140.50	1	140.50	140.00	4	3,241	0.12%
2022/03/14	0	0.00	5	141.00	143.00	-5	3,317	-0.15%
2022/03/11	10	142.95	0	0.00	142.00	10	3,357	0.30%
2022/03/09	3.2	144.47	0	0.00	144.00	3.2	3,433	0.09%
2022/03/08	2	145.50	1	145.00	145.00	1	3,413	0.03%
2022/03/07	1.1	146.59	0	0.00	145.00	1.1	3,409	0.03%
2022/03/04	9	154.06	2	155.00	153.00	7	3,456	0.20%
2022/03/03	1	156.50	0	0.00	157.00	1	3,456	0.03%
2022/03/01	0	0.00	1	161.00	158.00	-1	3,464	-0.03%
2022/02/25	0	0.00	1	155.50	155.50	-1	3,439	-0.03%
2022/02/23	0	0.00	1	158.00	158.50	-1	3,484	-0.03%
2022/02/22	6	157.50	6	156.00	156.00	0	3,656	0.00%
2022/02/18	0	0.00	7	159.93	160.00	-7	3,767	-0.19%
2022/02/17	0	0.00	5	159.20	159.50	-5	3,847	-0.13%
2022/02/16	1	156.00	0	0.00	157.00	1	3,946	0.03%
2022/02/15	1	156.00	7	155.64	155.00	-6	4,212	-0.14%
2022/02/11	5	156.21	1	159.00	156.00	4	4,764	0.08%
2022/02/10	1	154.50	1	157.00	157.00	0	4,950	0.00%
2022/02/08	2	153.27	1	156.00	154.50	1	5,302	0.02%
2022/02/07	2	153.25	0	0.00	153.50	2	5,417	0.04%
2022/01/24	0	0.00	3	153.00	156.50	-3	5,600	-0.05%
2022/01/20	1	158.00	1	160.00	158.00	0	5,619	0.00%
2022/01/19	1	158.50	0	0.00	158.00	1	5,628	0.02%
2022/01/18	1	158.50	1	160.00	158.50	0	5,681	0.00%
2022/01/17	2	157.75	1	158.00	157.50	1	5,663	0.02%
2022/01/14	3	154.00	4	153.25	155.50	-1	5,709	-0.02%
2022/01/13	5	155.60	3	157.00	155.50	2	5,789	0.03%
2022/01/12	0	0.00	3	156.83	157.50	-3	5,815	-0.05%
2022/01/11	5	156.80	1	155.00	156.50	4	5,883	0.07%
2022/01/10	3	158.50	3	159.50	160.50	0	5,994	0.00%
2022/01/06	2	159.00	0	0.00	160.50	2	5,972	0.03%
2022/01/05	1	160.50	2	162.00	162.50	-1	5,972	-0.02%
2022/01/04	1	162.00	1	161.50	161.50	0	6,084	0.00%
2021/12/30	3	160.33	0	0.00	160.50	3	6,457	0.05%
2021/12/29	1	164.00	0	0.00	162.00	1	6,431	0.02%
2021/12/28	3	163.67	15	163.97	165.50	-12	6,422	-0.19%
2021/12/27	4	159.63	2	160.50	160.00	2	6,377	0.03%
2021/12/24	0	0.00	3	161.00	160.50	-3	6,375	-0.05%
2021/12/23	4	162.25	3	161.00	161.00	1	6,412	0.02%
2021/12/22	4	162.00	0	0.00	162.00	4	6,452	0.06%
2021/12/21	3.1	159.15	10	162.55	162.00	-6.9	6,507	-0.11%
2021/12/20	11.1	161.32	1	160.50	160.50	10.1	6,532	0.15%
2021/12/17	2	163.50	0	0.00	162.50	2	6,573	0.03%
2021/12/16	5	167.70	5	167.00	165.50	0	6,639	0.00%
2021/12/15	4.2	162.62	4	162.75	162.00	0.2	6,620	0.00%
2021/12/14	1	168.00	3.2	166.31	165.00	-2.2	6,602	-0.03%
2021/12/13	10.2	170.66	10.1	170.61	168.50	0.1	6,603	0.00%
2021/12/10	5.1	166.70	0.5	166.50	166.00	4.5	6,516	0.07%
2021/12/09	4	168.38	5.1	169.28	169.00	-1.1	6,489	-0.02%
2021/12/08	6	167.17	15.2	167.08	166.00	-9.2	6,436	-0.14%
2021/12/07	4	163.25	11	164.77	165.50	-7	6,373	-0.11%
2021/12/06	10.1	160.92	8	159.56	163.50	2.1	6,329	0.03%
2021/12/03	6	161.92	3	163.00	161.50	3	6,288	0.05%
2021/12/02	16	161.41	2	161.00	161.00	14	6,285	0.22%
2021/12/01	4	163.25	6	165.00	164.50	-2	6,292	-0.03%
2021/11/30	19	167.26	18	166.33	163.00	1	6,287	0.02%
2021/11/29	4	158.88	16	160.50	161.50	-12	6,225	-0.19%
2021/11/26	1	160.50	10	162.50	162.00	-9	6,210	-0.14%
2021/11/25	1	164.00	11.1	162.91	163.00	-10.1	6,263	-0.16%
2021/11/24	0	0.00	10	161.50	162.50	-10	6,286	-0.16%
2021/11/23	17.1	161.26	4.1	163.45	161.00	13	6,286	0.21%
2021/11/22	0	0.00	3	166.17	165.00	-3	6,284	-0.05%
2021/11/19	7	166.21	26.1	166.71	166.00	-19.1	6,294	-0.30%
2021/11/18	22	162.75	12	164.33	161.00	10	6,244	0.16%
2021/11/17	13	160.04	25.4	161.34	162.50	-12.4	6,236	-0.20%
2021/11/16	8	163.88	9	164.17	163.00	-1	6,330	-0.02%
2021/11/15	9	161.06	17.5	162.06	161.00	-8.5	6,365	-0.13%
2021/11/12	40	157.83	34	158.91	158.50	6	6,448	0.09%
2021/11/11	18.4	166.11	9.2	165.32	165.00	9.3	6,326	0.15%
2021/11/10	34.5	167.51	45.2	166.88	166.50	-10.7	6,251	-0.17%
2021/11/09	32	162.05	25.8	162.16	159.50	6.3	5,934	0.11%
2021/11/08	28	158.96	22.3	158.39	158.00	5.7	5,735	0.10%
2021/11/05	11.8	152.14	6	151.42	151.50	5.8	5,579	0.10%
2021/11/04	7	147.00	8.5	149.91	152.00	-1.5	5,475	-0.03%
2021/11/03	1	145.00	0	0.00	145.00	1	5,328	0.02%
2021/11/02	3	143.83	2	143.50	143.50	1	5,243	0.02%
2021/11/01	5.1	142.00	0	0.00	142.00	5.1	5,174	0.10%
2021/10/29	0	0.00	6	138.83	140.00	-6	5,147	-0.12%
2021/10/27	6	140.00	0	0.00	140.50	6	5,198	0.12%
2021/10/22	1	139.00	2.2	141.07	140.50	-1.2	5,233	-0.02%
2021/10/21	3	142.33	7.4	140.90	140.50	-4.4	5,261	-0.08%
2021/10/20	0	0.00	3.2	142.50	142.00	-3.2	5,237	-0.06%
2021/10/19	2.4	141.46	1	142.00	142.00	1.4	5,259	0.03%
2021/10/18	5	143.40	8	144.69	144.00	-3	5,279	-0.06%
2021/10/15	2	138.50	0	0.00	138.50	2	5,137	0.04%
2021/10/14	0	0.00	50	141.12	137.00	-50	5,113	-0.98%
2021/10/13	51	139.02	18	139.44	139.00	33	5,117	0.64%
2021/10/12	1	139.00	12	138.25	136.50	-11	5,116	-0.22%
2021/10/08	18	139.75	5.5	138.09	137.00	12.5	5,020	0.25%
2021/10/07	14	135.29	10	132.45	135.50	4	4,780	0.08%
2021/10/06	0.2	129.50	0	0.00	127.00	0.2	4,688	0.00%
2021/10/05	4	125.38	0	0.00	128.00	4	4,750	0.08%
2021/10/04	0	0.00	1	127.50	127.00	-1	4,788	-0.02%
2021/10/01	1	129.00	1	127.00	127.00	0	4,784	0.00%
2021/09/30	0	0.00	3	129.00	129.50	-3	4,784	-0.06%
2021/09/29	1	127.50	1	128.00	129.00	0	4,771	0.00%
2021/09/28	8	131.38	1	134.50	131.00	7	4,752	0.15%
2021/09/27	1	141.50	0	0.00	137.50	1	4,746	0.02%
2021/09/24	8	143.88	2	143.75	143.00	6	4,721	0.13%
2021/09/23	4	143.99	11.3	142.82	145.00	-7.3	4,712	-0.15%
2021/09/22	0	0.00	1	139.50	139.50	-1	4,684	-0.02%
2021/09/17	10	138.00	10	138.00	139.00	0	4,732	0.00%
2021/09/16	0.1	136.50	2	138.00	138.50	-1.9	4,844	-0.04%
2021/09/15	0	136.50	3	136.50	136.50	-3	4,885	-0.06%
2021/09/14	0	0.00	1	138.50	138.50	-1	4,958	-0.02%
2021/09/13	0	0.00	5	139.00	139.00	-5	5,063	-0.10%
2021/09/10	11	136.73	7.3	137.93	138.50	3.7	5,085	0.07%
2021/09/09	6	133.50	5	137.00	138.50	1	5,212	0.02%
2021/09/08	15	134.13	17	137.35	135.00	-2	5,213	-0.04%
2021/09/07	2	137.00	11	136.55	137.50	-9	5,194	-0.17%
2021/09/06	11	136.95	0.1	137.50	136.50	10.9	5,204	0.21%
2021/09/03	5	136.00	11	135.86	136.00	-6	5,199	-0.12%
2021/09/02	3	134.17	1	134.00	133.50	2	5,201	0.04%
2021/09/01	0	0.00	11	130.50	132.50	-11	5,203	-0.21%
2021/08/31	2	130.00	2	129.25	130.50	0	5,182	0.00%
2021/08/30	10.1	129.00	1	128.50	130.00	9.1	5,138	0.18%
2021/08/27	0	0.00	2	127.50	127.50	-2	5,152	-0.04%
2021/08/26	8	126.31	21	126.12	127.50	-13	5,216	-0.25%
2021/08/25	26.8	126.58	2	127.25	127.00	24.8	5,263	0.47%
2021/08/24	49.1	123.71	66	125.01	124.50	-16.9	5,282	-0.32%
2021/08/23	36.1	119.00	0	0.00	119.50	36.1	5,215	0.69%
2021/08/20	3	122.33	31	121.52	122.50	-28	5,173	-0.54%
2021/08/19	0.1	124.50	41	124.98	123.50	-40.9	5,170	-0.79%
2021/08/18	48	125.24	5	124.90	126.00	43	5,135	0.84%
2021/08/17	42.3	137.71	6.2	130.21	129.50	36.1	5,038	0.72%
2021/08/16	2	139.00	3	140.33	139.00	-1	4,931	-0.02%
2021/08/13	1	137.52	0	0.00	137.50	1	4,965	0.02%
2021/08/12	2	142.00	0	0.00	141.50	2	5,069	0.04%
2021/08/11	2	142.50	1	142.50	142.00	1	5,144	0.02%
2021/08/10	13	145.35	0	0.00	143.50	13	5,179	0.25%
2021/08/09	0	0.00	6	150.50	151.00	-6	5,211	-0.12%
2021/08/06	0	0.00	1	148.00	148.50	-1	5,275	-0.02%
2021/08/05	3	147.67	2	147.75	147.50	1	5,425	0.02%
2021/08/04	1	150.50	2	150.75	150.00	-1	5,570	-0.02%
2021/08/03	6	148.92	1	148.00	147.50	5	5,683	0.09%
2021/08/02	0	0.00	10	151.00	151.00	-10	5,732	-0.17%
2021/07/30	0.2	150.00	0	0.00	148.00	0.2	5,818	0.00%
2021/07/29	11	147.09	0	0.00	147.00	11	6,015	0.18%
2021/07/28	13.1	148.26	0	0.00	148.50	13.1	6,258	0.21%
2021/07/27	3	149.00	0	0.00	150.00	3	6,577	0.05%
2021/07/26	0	0.00	9	150.22	148.50	-9	6,820	-0.13%
2021/07/23	6.7	143.72	0	0.00	143.00	6.7	6,867	0.10%
2021/07/22	7.2	147.43	0	0.00	146.00	7.2	6,866	0.10%
2021/07/21	7.2	146.00	0.1	146.50	145.50	7.1	6,844	0.10%
2021/07/20	1	150.50	1	150.00	150.00	0	6,846	0.00%
2021/07/19	3.1	150.25	1	151.00	151.50	2.1	6,893	0.03%
2021/07/16	6.1	152.59	4	154.38	153.50	2.1	6,963	0.03%
2021/07/15	1	154.00	2	154.00	154.00	-1	7,055	-0.01%
2021/07/14	2.4	149.15	1	150.00	151.00	1.4	7,073	0.02%
2021/07/13	1.1	152.05	0	0.00	152.00	1.1	7,141	0.02%
2021/07/12	8	151.10	0	0.00	151.50	8	7,307	0.11%
2021/07/09	4.3	154.79	2	156.00	154.50	2.3	7,309	0.03%
2021/07/07	3.1	158.19	2	157.75	158.50	1.1	7,439	0.01%
2021/07/06	9.1	158.72	0	0.00	157.50	9.1	7,466	0.12%
2021/07/05	4	157.75	1	157.50	158.50	3	7,527	0.04%
2021/07/02	5	155.50	4	155.88	154.00	1	7,555	0.01%
2021/07/01	6	158.75	3	159.83	158.00	3	7,507	0.04%
2021/06/30	4.2	157.61	0	0.00	157.50	4.2	7,509	0.06%
2021/06/29	8.1	158.43	0	0.00	157.00	8.1	7,474	0.11%
2021/06/28	6	159.25	2.1	158.29	160.00	4	7,504	0.05%
2021/06/25	11.2	159.47	2	159.75	158.50	9.2	7,468	0.12%
2021/06/24	4.2	162.65	1	162.50	162.50	3.2	7,353	0.04%
2021/06/23	4.4	165.96	5	167.10	165.00	-0.7	7,306	-0.01%
2021/06/22	13.1	171.92	5	171.70	169.50	8.1	7,304	0.11%
2021/06/21	5	178.40	66	177.55	178.50	-61	7,289	-0.84%
2021/06/18	70	183.45	8.5	180.82	181.00	61.5	7,364	0.84%
2021/06/17	1	170.50	1.2	171.67	172.00	-0.2	7,308	0.00%
2021/06/16	1.1	171.02	2	171.50	170.50	-1	7,340	-0.01%
2021/06/15	2.1	170.00	2	170.00	169.50	0.1	7,380	0.00%
2021/06/11	3	167.33	1	167.50	167.00	2	7,414	0.03%
2021/06/10	2	172.50	1	172.00	172.00	1	7,536	0.01%
2021/06/09	1	168.50	0	0.00	169.00	1	7,640	0.01%
2021/06/04	2	171.00	0	0.00	170.00	2	7,787	0.03%
2021/06/03	0	0.00	3	173.83	175.00	-3	7,806	-0.04%
2021/06/02	4	170.63	2	170.00	170.00	2	7,772	0.03%
2021/06/01	6	168.58	2	168.75	171.50	4	7,766	0.05%
2021/05/31	9.3	163.61	6	165.08	165.50	3.3	7,751	0.04%
2021/05/28	3	167.00	0	0.00	166.50	3	7,765	0.04%
2021/05/27	0	0.00	12	164.25	167.00	-12	7,817	-0.15%
2021/05/26	10	165.60	0	0.00	164.00	10	7,849	0.13%
2021/05/25	5.1	169.48	0.1	168.50	168.50	5	7,953	0.06%
2021/05/24	2.1	161.05	1	164.50	164.50	1.1	8,131	0.01%
2021/05/21	0	0.00	7	164.93	164.50	-7	8,475	-0.08%
2021/05/20	7.4	166.35	10	162.70	165.00	-2.6	8,555	-0.03%
2021/05/19	13.2	172.49	11.1	171.00	170.50	2.2	8,443	0.03%
2021/05/18	15.1	171.63	8.3	170.65	176.00	6.7	8,430	0.08%
2021/05/17	4.1	164.76	3	166.50	166.00	1.1	8,538	0.01%
2021/05/14	15	168.40	22.1	170.94	170.00	-7.1	8,453	-0.08%
2021/05/13	7.4	171.71	3	171.17	170.00	4.4	8,377	0.05%
2021/05/12	4.1	162.27	4.1	169.07	168.00	0	8,232	0.00%
2021/05/11	9.5	174.25	4.2	177.49	174.00	5.3	8,105	0.07%
2021/05/10	1	191.00	0	0.00	191.00	1	7,974	0.01%
2021/05/07	0.2	186.50	4	187.13	190.00	-3.8	7,947	-0.05%
2021/05/06	14.3	190.14	7.9	185.79	187.50	6.4	7,879	0.08%
2021/05/05	26.7	196.49	24.2	196.71	194.00	2.5	7,712	0.03%
2021/05/04	19	194.47	20	194.30	191.00	-1	7,476	-0.01%
2021/05/03	20.1	191.57	16.1	192.37	188.00	4	7,171	0.06%
2021/04/29	1	183.00	14.2	182.64	184.50	-13.2	6,908	-0.19%
2021/04/28	1	180.50	0.5	177.00	177.50	0.5	6,811	0.01%
2021/04/27	1	178.50	2.1	179.44	179.00	-1.1	6,813	-0.02%
2021/04/26	0	174.00	1.1	176.39	176.50	-1.1	6,770	-0.02%
2021/04/23	1	174.50	16.1	174.96	175.00	-15.1	6,745	-0.22%
2021/04/22	4	173.50	1.3	170.61	171.00	2.7	6,729	0.04%
2021/04/21	7.1	169.13	9	170.67	171.00	-1.9	6,737	-0.03%
2021/04/20	1	169.00	0	0.00	169.50	1	6,784	0.01%
2021/04/19	22.2	171.41	9	171.72	171.00	13.2	6,803	0.19%
2021/04/16	16	178.41	39.7	177.97	178.50	-23.7	6,742	-0.35%
2021/04/15	1	168.50	5	169.00	170.00	-4	6,588	-0.06%
2021/04/14	2.1	163.05	3	163.67	165.00	-0.9	6,532	-0.01%
2021/04/13	14	162.75	1	159.00	160.00	13	6,463	0.20%
2021/04/12	7	167.57	1	167.00	166.00	6	6,409	0.09%
2021/04/09	1	166.00	1	166.00	170.00	0	6,402	0.00%
2021/04/08	0	0.00	0	167.00	167.00	0	6,382	0.00%
2021/04/07	10.2	169.51	2	170.75	169.00	8.2	6,347	0.13%
2021/04/06	2.1	171.26	0	0.00	171.00	2.1	6,337	0.03%
2021/04/01	0	0.00	2	174.00	173.00	-2	6,321	-0.03%
2021/03/31	13	171.92	4.1	176.25	174.00	9	6,297	0.14%
2021/03/30	0	166.00	5	168.80	171.00	-5	6,208	-0.08%
2021/03/29	0.1	166.00	1.1	166.47	166.50	-1	6,173	-0.02%
2021/03/26	0	0.00	4.4	167.48	166.00	-4.4	6,203	-0.07%
2021/03/25	1	165.50	25	165.88	166.00	-24	6,182	-0.39%
2021/03/24	5.1	164.25	263	162.28	163.00	-257.9	6,215	-4.15%	大賣/鉅額交易
2021/03/23	69.1	161.76	11.1	161.24	162.00	58	6,157	0.94%
2021/03/22	259.1	166.61	28	165.02	165.50	231.1	6,065	3.81%	大買/鉅額交易
2021/03/19	14.1	160.10	13	161.31	160.50	1.1	6,031	0.02%
2021/03/18	20	164.95	14	166.18	163.50	6	5,993	0.10%
2021/03/17	13	160.35	18	160.64	162.50	-5	5,945	-0.08%
2021/03/16	25	162.92	23.6	160.27	160.00	1.4	5,937	0.02%
2021/03/15	12	151.54	12	153.21	159.00	0	5,786	0.00%
2021/03/12	1.1	152.99	4	150.63	151.00	-2.9	5,700	-0.05%
2021/03/11	2	154.00	58.6	150.89	153.50	-56.6	5,784	-0.98%
2021/03/10	8	148.00	59	146.60	147.00	-51	5,684	-0.90%
2021/03/09	106	149.33	3	146.83	148.00	103	5,660	1.82%	大買/鉅額交易
2021/03/08	0.2	147.25	0	0.00	148.00	0.2	5,654	0.00%
2021/03/05	23.2	142.28	40	147.00	145.50	-16.8	5,664	-0.30%
2021/03/04	23.1	144.16	10	145.15	145.00	13.1	5,686	0.23%
2021/03/03	0.1	148.00	1	149.50	149.50	-0.9	5,715	-0.02%
2021/03/02	0.1	148.00	12	146.63	145.50	-12	5,665	-0.21%
2021/02/26	35.2	149.83	40	147.64	149.00	-4.8	5,582	-0.09%
2021/02/25	34.2	155.82	31	153.00	154.00	3.2	5,457	0.06%
2021/02/24	27.1	159.05	54	155.51	156.00	-26.9	5,324	-0.51%
2021/02/23	216	155.84	189.1	160.28	161.50	26.9	5,083	0.53%	大買/大賣/
2021/02/22	26	147.19	16	148.72	147.00	10	4,758	0.21%
2021/02/19	3	141.17	0	0.00	141.00	3	4,604	0.07%
2021/02/17	1	146.50	21	143.71	142.00	-20	4,535	-0.44%
2021/02/04	0	0.00	1	134.00	132.50	-1	4,369	-0.02%
2021/02/02	1	132.50	2	135.50	134.50	-1	4,511	-0.02%
2021/02/01	0	0.00	0.3	131.00	131.00	-0.3	4,486	-0.01%
2021/01/29	1	130.50	0	0.00	130.50	1	4,502	0.02%
2021/01/28	1	135.00	2	134.75	134.50	-1	4,423	-0.02%
2021/01/25	0	0.00	1	137.00	136.00	-1	4,396	-0.02%
2021/01/22	0	0.00	6	133.17	133.50	-6	4,414	-0.14%
2021/01/21	1	128.00	0	0.00	129.00	1	4,377	0.02%
2021/01/20	5.2	128.16	0	0.00	127.50	5.2	4,407	0.12%
2021/01/19	0	0.00	1	133.50	132.50	-1	4,364	-0.02%
2021/01/18	2	132.50	0	0.00	131.00	2	4,334	0.05%
2021/01/15	1	135.00	1	135.50	134.00	0	4,335	0.00%
2021/01/14	4.3	140.28	59	140.81	140.00	-54.7	4,380	-1.25%
2021/01/13	152	137.35	167	138.03	138.00	-15	4,308	-0.35%	大買/大賣/
2021/01/12	51	132.46	11.6	131.44	130.50	39.4	4,156	0.95%
2021/01/11	3	129.17	0.4	130.00	128.50	2.6	4,119	0.06%
2021/01/08	1	129.00	41	131.00	131.50	-40	4,124	-0.97%
2021/01/05	0	0.00	1.6	130.18	130.00	-1.6	4,189	-0.04%
2021/01/04	1	133.00	3	134.33	133.50	-2	4,218	-0.05%
2020/12/31	51	133.51	6.1	132.59	132.50	45	4,258	1.06%
2020/12/30	1	129.00	0	0.00	130.00	1	4,232	0.02%
2020/12/28	0	0.00	3	128.67	127.50	-3	4,287	-0.07%
2020/12/24	1	125.00	1	127.00	125.00	0	4,395	0.00%
2020/12/23	1	125.50	0	0.00	125.00	1	4,434	0.02%
2020/12/22	2.2	127.10	7	127.21	126.00	-4.9	4,497	-0.11%
2020/12/21	0	0.00	1	131.00	132.00	-1	4,566	-0.02%
2020/12/18	4	134.75	3	134.83	133.00	1	4,594	0.02%
2020/12/17	0	0.00	4	132.50	132.50	-4	4,497	-0.09%
2020/12/15	0	0.00	2	132.00	130.00	-2	4,663	-0.04%
2020/12/14	0	0.00	50	132.00	129.00	-50	4,634	-1.08%
2020/12/11	50	130.00	114	131.48	132.50	-64	4,702	-1.36%	大賣/
2020/12/10	118	133.79	1	131.00	131.00	117	4,714	2.48%	大買/鉅額交易
2020/12/09	0	0.00	5	131.50	132.00	-5	4,693	-0.11%
2020/12/08	3	131.50	101	133.50	131.50	-98	4,710	-2.08%	大賣/
2020/12/07	105	132.00	13.1	131.15	132.50	91.9	4,713	1.95%	大買/
2020/12/04	2	127.00	0	0.00	126.50	2	4,670	0.04%
2020/12/03	2	127.25	6	128.33	128.00	-4	4,754	-0.08%
2020/12/02	5	128.50	114	128.02	128.00	-109	4,873	-2.24%	大賣/鉅額交易
2020/12/01	8	126.88	102	128.00	127.50	-94	5,154	-1.82%	大賣/
2020/11/30	4	126.13	1	126.00	125.00	3	5,594	0.05%
2020/11/27	106	126.52	54.9	125.67	127.00	51.1	5,848	0.87%	大買/
2020/11/26	0	0.00	12.3	123.52	124.50	-12.3	5,941	-0.21%
2020/11/25	10	122.00	44	122.95	122.00	-34	6,139	-0.55%
2020/11/24	2	121.75	3	121.50	121.50	-1	6,185	-0.02%
2020/11/23	86	123.58	36.9	124.96	123.50	49.1	6,211	0.79%
2020/11/20	2	122.75	68	123.90	123.50	-66	6,205	-1.06%
2020/11/19	103	123.00	102	123.50	123.00	1	6,232	0.02%	大買/大賣/
2020/11/18	3	120.83	0	0.00	121.00	3	6,294	0.05%
2020/11/17	102	120.98	4	120.63	121.00	98	6,430	1.52%	大買/
2020/11/16	1	118.00	1	118.50	118.50	0	6,509	0.00%
2020/11/12	2	115.25	1	116.00	115.00	1	6,695	0.01%
2020/11/11	30	117.07	86	117.24	117.50	-56	6,830	-0.82%
2020/11/10	6.1	115.58	0	0.00	113.50	6.1	6,838	0.09%
2020/11/09	0.1	120.00	0	0.00	120.00	0.1	6,896	0.00%
2020/11/06	50	120.50	2	120.00	119.50	48	6,914	0.69%
2020/11/05	0	0.00	1	120.00	118.50	-1	6,953	-0.01%
2020/11/04	1	117.00	50	119.00	119.00	-49	7,041	-0.70%
2020/11/03	50	118.00	0	0.00	117.50	50	7,087	0.71%
2020/11/02	2.1	113.98	2	115.75	115.50	0.1	7,181	0.00%
2020/10/30	3.5	116.29	0	0.00	115.00	3.5	7,205	0.05%
2020/10/28	0	0.00	4	121.00	123.00	-4	7,199	-0.06%
2020/10/27	0.4	121.74	0	0.00	121.50	0.4	7,209	0.01%
2020/10/26	0	0.00	3	124.00	123.50	-3	7,260	-0.04%
2020/10/23	6	123.67	50	124.00	122.50	-44	7,349	-0.60%
2020/10/21	1	121.50	17	125.00	122.50	-16	7,553	-0.21%
2020/10/20	1	122.50	0	0.00	124.00	1	7,641	0.01%
2020/10/19	68	124.37	0	124.00	124.00	68	7,700	0.88%
2020/10/16	3	122.83	0	0.00	123.50	3	7,750	0.04%
2020/10/15	2	124.75	0	0.00	123.50	2	7,808	0.03%
2020/10/14	1	127.50	0	0.00	128.00	1	7,795	0.01%
2020/10/13	2	128.00	0	0.00	129.00	2	7,918	0.03%
2020/10/12	1	128.50	6	126.17	130.00	-5	8,061	-0.06%
2020/10/08	47.7	129.06	45	131.00	128.50	2.7	8,098	0.03%
2020/10/07	45	129.71	16	130.94	130.00	29	8,287	0.35%
2020/10/06	17	129.59	77	131.49	130.00	-60	8,379	-0.72%
2020/10/05	83	130.93	3	130.33	130.50	80	8,439	0.95%
2020/09/30	161.3	131.81	179	132.98	133.00	-17.7	8,511	-0.21%	大買/大賣/
2020/09/29	3	131.67	124	132.78	132.00	-121	8,577	-1.41%	大賣/鉅額交易
2020/09/28	252	131.71	52	132.49	132.50	200	8,622	2.32%	大買/鉅額交易
2020/09/25	1	131.50	26	128.10	128.00	-25	8,641	-0.29%
2020/09/24	6	128.17	2.2	130.00	127.00	3.8	8,724	0.04%
2020/09/23	10.1	134.26	4	135.25	135.50	6.1	8,671	0.07%
2020/09/22	6	135.00	1	136.00	135.00	5	8,733	0.06%
2020/09/21	2	137.00	0	0.00	137.00	2	8,723	0.02%
2020/09/18	158	139.16	256	140.49	140.50	-98	8,727	-1.12%	大買/大賣/
2020/09/17	104	139.00	102	140.49	138.50	2	8,580	0.02%	大買/大賣/
2020/09/16	204	139.74	204	140.71	139.00	0	8,585	0.00%	大買/大賣/
2020/09/15	92	138.48	97	138.70	137.00	-5	8,539	-0.06%
2020/09/14	97	137.29	18	136.97	137.50	79	8,571	0.92%
2020/09/11	12	134.25	6	135.08	136.00	6	8,568	0.07%
2020/09/10	5	135.30	53	135.47	135.00	-48	8,586	-0.56%
2020/09/09	60	133.96	5	132.00	135.00	55	8,535	0.64%
2020/09/08	5	135.00	7	134.79	134.50	-2	8,478	-0.02%
2020/09/07	29.1	137.55	2	139.50	136.00	27.1	8,409	0.32%
2020/09/04	27	144.87	6	143.75	144.50	21	8,298	0.25%
2020/09/03	308	149.72	621.1	147.17	150.50	-313.1	8,021	-3.90%	大買/大賣/鉅額交易
2020/09/02	433	139.24	204	141.57	138.50	229	7,570	3.02%	大買/大賣/鉅額交易
2020/09/01	22	134.00	23	138.26	135.00	-1	7,358	-0.01%
2020/08/31	6	133.83	4	132.50	135.50	2	7,339	0.03%
2020/08/28	6	137.42	0	0.00	138.00	6	7,214	0.08%
2020/08/27	2	142.25	4	141.00	140.50	-2	7,219	-0.03%
2020/08/26	3	142.17	7	142.29	143.00	-4	7,178	-0.06%
2020/08/25	54.1	144.02	4	144.88	145.50	50.1	7,157	0.70%
2020/08/24	17	143.44	11	141.00	141.00	6	7,151	0.08%
2020/08/21	16	146.44	17	147.53	149.00	-1	7,095	-0.01%
2020/08/20	1	148.00	2	143.00	141.00	-1	7,054	-0.01%
2020/08/19	68	150.26	110	154.57	145.50	-42	6,950	-0.60%	大賣/
2020/08/18	103	151.43	93	150.66	149.00	10	6,894	0.15%	大買/
2020/08/17	90	147.32	9	148.33	148.50	81	6,863	1.18%
2020/08/14	1	144.50	2	144.25	144.00	-1	6,781	-0.01%
2020/08/13	3	142.00	18	140.69	142.00	-15	6,789	-0.22%
2020/08/12	0	0.00	3	134.83	136.00	-3	6,739	-0.04%
2020/08/11	2	134.00	0	0.00	137.00	2	6,760	0.03%
2020/08/10	4	133.38	0	0.00	133.00	4	6,849	0.06%
2020/08/07	2	137.25	2	137.75	138.00	0	6,979	0.00%
2020/08/06	0	0.00	6	135.75	136.50	-6	7,225	-0.08%
2020/08/05	4	135.25	3	135.83	137.50	1	7,387	0.01%
2020/08/04	1	132.50	1	134.50	134.50	0	7,357	0.00%
2020/07/31	6	131.25	1	131.00	130.50	5	7,287	0.07%
2020/07/30	0	0.00	3	131.33	132.50	-3	7,232	-0.04%
2020/07/29	6	126.83	0	0.00	129.50	6	7,176	0.08%
2020/07/28	1	131.00	13	131.50	128.50	-12	7,109	-0.17%
2020/07/27	17	130.29	7	130.00	130.00	10	6,952	0.14%
2020/07/24	6	135.33	2	135.50	134.50	4	6,800	0.06%
2020/07/23	10	136.70	3	138.00	137.00	7	6,685	0.10%
2020/07/22	2	134.50	7	134.36	135.50	-5	6,599	-0.08%
2020/07/21	2	133.25	1	132.50	132.50	1	6,537	0.02%
2020/07/20	8	128.94	2	129.50	130.00	6	6,451	0.09%
2020/07/17	7	131.64	4	131.75	130.00	3	6,400	0.05%
2020/07/16	15	129.23	22	130.25	131.00	-7	6,258	-0.11%
2020/07/15	31	126.79	27	126.24	126.00	4	6,109	0.06%
2020/07/14	16	125.53	14	125.36	126.00	2	6,104	0.03%
2020/07/13	30	123.10	27	121.65	120.50	3	5,876	0.05%
2020/07/10	4	117.25	4.2	118.32	118.00	-0.2	5,812	0.00%
2020/07/09	2	117.00	4	118.88	120.00	-2	5,729	-0.03%
2020/07/08	23	115.26	20	115.75	116.00	3	5,607	0.05%
2020/07/07	1	120.00	0	0.00	118.00	1	5,478	0.02%
2020/07/03	22	120.89	23	117.96	115.50	-1	5,364	-0.02%
2020/07/02	13	110.69	12	110.92	113.00	1	5,249	0.02%
2020/07/01	2	111.75	11	112.00	112.00	-9	5,198	-0.17%
2020/06/30	1	105.50	0	0.00	107.50	1	5,204	0.02%
2020/06/29	0	0.00	2	107.00	106.50	-2	5,257	-0.04%
2020/06/18	3	103.83	3	104.00	104.50	0	5,244	0.00%
2020/06/17	1	103.49	0	0.00	103.00	1	5,220	0.02%
2020/06/16	0	103.50	0	0.00	103.50	0	5,229	0.00%
2020/06/15	1	102.49	0	0.00	101.50	1	5,305	0.02%
2020/06/12	0	103.50	0	0.00	103.50	0	5,331	0.00%
2020/06/11	6	105.92	7	102.79	102.50	-1	5,351	-0.02%
2020/06/09	1	107.00	1	107.00	107.50	0	5,355	0.00%
2020/06/08	58	106.43	60	107.00	106.00	-2	5,362	-0.04%
2020/06/05	4	111.63	17.6	111.84	111.50	-13.6	5,258	-0.26%
2020/06/04	11	107.55	2	108.50	108.00	9	5,137	0.18%
2020/06/03	0	0.00	9	106.00	106.00	-9	5,088	-0.18%
2020/06/01	1	101.50	2	102.50	103.50	-1	5,039	-0.02%
2020/05/29	9	100.00	14	100.75	101.00	-5	5,024	-0.10%
2020/05/28	0	0.00	4	101.38	102.50	-4	5,014	-0.08%
2020/05/27	11	100.55	10	101.05	100.50	1	4,993	0.02%
2020/05/26	3	104.00	2	103.75	105.00	1	4,899	0.02%
2020/05/22	10	102.90	0.1	102.50	102.50	9.9	4,791	0.21%
2020/05/21	14	106.86	5.1	107.36	106.00	8.9	4,737	0.19%
2020/05/20	10	105.90	12	106.63	106.50	-2	4,676	-0.04%
2020/05/19	5	104.80	13	105.73	106.00	-8	4,699	-0.17%
2020/05/18	14	100.57	11	100.68	101.50	3	4,606	0.07%
2020/05/15	14.7	102.59	13	103.31	103.50	1.7	4,557	0.04%
2020/05/14	8	102.19	22	102.20	102.50	-14	4,414	-0.32%
2020/05/13	14.5	101.22	17	101.40	102.00	-2.5	4,220	-0.06%
2020/05/12	17	97.72	13	97.51	98.40	4	3,995	0.10%
2020/05/11	2	93.30	1	93.70	93.70	1	3,784	0.03%
2020/05/08	2	90.75	6	90.70	90.80	-4	3,736	-0.11%
2020/05/07	0	0.00	1	91.50	91.90	-1	3,744	-0.03%
2020/05/06	1	89.60	5	89.80	89.50	-4	3,817	-0.10%
2020/05/04	1	90.80	0	0.00	90.50	1	3,984	0.03%
2020/04/29	0	0.00	1	92.90	92.20	-1	4,051	-0.02%
2020/04/28	1	92.10	1	92.90	92.70	0	4,153	0.00%
2020/04/27	0	0.00	1	93.10	92.30	-1	4,274	-0.02%
2020/04/24	1	91.70	0	0.00	92.00	1	4,324	0.02%
2020/04/23	1	92.40	3	92.23	92.70	-2	4,399	-0.05%
2020/04/22	1	90.10	2	90.40	90.50	-1	4,453	-0.02%
2020/04/21	6	90.60	0	0.00	90.30	6	4,502	0.13%
2020/04/20	3	92.30	0	0.00	92.10	3	4,520	0.07%
2020/04/17	6	92.92	4	94.23	93.00	2	4,520	0.04%
2020/04/16	0	0.00	7	91.41	91.70	-7	4,530	-0.15%
2020/04/15	0	0.00	1	92.40	92.40	-1	4,508	-0.02%
2020/04/10	1	87.00	0	0.00	87.80	1	4,496	0.02%
2020/04/09	1	88.40	11	87.48	87.70	-10	4,546	-0.22%
2020/04/08	16	88.13	0.1	87.90	87.80	15.9	4,599	0.35%
2020/04/07	6	89.68	0	0.00	89.00	6	4,601	0.13%
2020/04/06	4	90.00	2	90.40	90.00	2	4,560	0.04%
2020/04/01	1	90.10	4	90.25	89.40	-3	4,546	-0.07%
2020/03/31	0	0.00	9	87.36	88.70	-9	4,463	-0.20%
2020/03/30	0	0.00	1	85.00	84.20	-1	4,376	-0.02%
2020/03/27	7	84.71	2	85.10	84.10	5	4,346	0.12%
2020/03/26	3	83.00	0	0.00	83.70	3	4,314	0.07%
2020/03/25	5	79.50	6	80.83	81.00	-1	4,296	-0.02%
2020/03/23	1	73.80	10	73.85	72.60	-9	4,295	-0.21%
2020/03/20	22.2	76.18	24	75.22	78.00	-1.8	4,295	-0.04%
2020/03/19	5.1	70.03	6	71.60	72.00	-0.9	4,235	-0.02%
2020/03/16	5	80.00	0	0.00	76.70	5	4,041	0.12%
2020/03/13	1	79.60	14	76.89	79.60	-13	4,000	-0.32%
2020/03/11	1	86.40	4	86.93	86.30	-3	3,876	-0.08%
2020/03/10	1	84.90	1	85.10	85.90	0	3,859	0.00%
2020/03/09	4	86.40	3	86.50	86.00	1	3,836	0.03%
2020/03/06	1	89.90	0	0.00	89.20	1	3,791	0.03%
2020/03/05	0	0.00	1	92.00	91.70	-1	3,762	-0.03%
2020/03/04	0	0.00	2	90.50	90.20	-2	3,766	-0.05%
2020/03/03	3	90.57	0	0.00	90.00	3	3,755	0.08%
2020/03/02	1	88.90	1	90.50	90.50	0	3,696	0.00%
2020/02/27	1	91.30	0	0.00	90.80	1	3,684	0.03%
2020/02/26	0	0.00	2	92.60	92.60	-2	3,657	-0.05%
2020/02/25	0	0.00	0.1	92.80	92.70	-0.1	3,649	0.00%
2020/02/24	2	93.40	9	93.51	92.50	-7	3,645	-0.19%
2020/02/21	12	94.97	2	96.00	95.40	10	3,635	0.28%
2020/02/20	12	96.28	16	97.11	95.80	-4	3,668	-0.11%
2020/02/19	3	96.30	5	95.82	95.80	-2	3,581	-0.06%
2020/02/17	0	0.00	0	95.00	95.30	0	3,683	0.00%
2020/02/14	1	95.10	1	95.70	95.80	0	3,928	0.00%
2020/02/13	2	95.50	12	96.15	96.40	-10	3,905	-0.26%
2020/02/12	3	94.40	0	0.00	94.20	3	3,843	0.08%
2020/02/10	0	0.00	1.4	93.57	93.60	-1.4	3,793	-0.04%
2020/02/06	0	0.00	20	93.98	95.60	-20	3,750	-0.53%
2020/02/05	8	92.24	1	93.00	92.00	7	3,721	0.19%
2020/02/04	3	91.50	0	0.00	92.00	3	3,638	0.08%
2020/02/03	7	90.00	8	92.39	92.30	-1	3,608	-0.03%
2020/01/31	1	94.30	2	94.15	92.80	-1	3,567	-0.03%
2020/01/30	1	90.90	10	90.96	90.50	-9	3,503	-0.26%
2020/01/20	11	93.53	1	95.00	93.80	10	3,431	0.29%
2020/01/17	0	0.00	4	94.77	94.10	-4	3,382	-0.12%
2020/01/16	5	93.88	7	93.87	93.60	-2	3,356	-0.06%
2020/01/15	2	92.90	8	92.58	92.30	-6	3,335	-0.18%
2020/01/14	4	91.33	6	91.37	92.00	-2	3,307	-0.06%
2020/01/13	0	0.00	8	90.81	90.80	-8	3,276	-0.24%
2020/01/10	3.4	90.48	7	91.01	90.10	-3.6	3,265	-0.11%
2020/01/09	3	88.73	18	88.83	88.70	-15	3,159	-0.47%
2020/01/08	1	87.50	3	87.67	87.50	-2	3,168	-0.06%
2020/01/07	2	88.30	3	88.23	88.30	-1	3,170	-0.03%
2020/01/06	7	88.67	7	88.77	88.80	0	3,188	0.00%
2020/01/03	5	89.26	3	89.03	89.20	2	3,201	0.06%
2020/01/02	4	89.10	10	88.50	88.90	-6	3,160	-0.19%
2019/12/31	2	86.60	0	0.00	86.70	2	3,110	0.06%
2019/12/30	0	0.00	8	87.03	86.90	-8	3,094	-0.26%
2019/12/26	10	88.63	6	88.47	88.30	4	3,150	0.13%
2019/12/25	0	0.00	1	87.10	87.20	-1	3,165	-0.03%
2019/12/24	7	86.76	3	86.97	86.70	4	3,213	0.12%
2019/12/23	2	87.80	2	86.60	86.20	0	3,230	0.00%
2019/12/20	1	88.10	2	88.00	87.60	-1	3,262	-0.03%
2019/12/18	0	0.00	4.1	87.09	87.50	-4.1	3,353	-0.12%
2019/12/17	0	0.00	1	86.20	86.50	-1	3,407	-0.03%
2019/12/11	0	0.00	3	85.90	85.50	-3	3,482	-0.09%
2019/12/10	1	84.70	1	85.30	85.30	0	3,488	0.00%
2019/12/06	1	85.10	0	0.00	85.00	1	3,583	0.03%
2019/12/05	0	0.00	1	84.90	84.80	-1	3,617	-0.03%
2019/12/04	0	0.00	2	84.90	84.50	-2	3,681	-0.05%
2019/12/03	2	84.30	0	0.00	84.50	2	3,686	0.05%
2019/12/02	2.1	83.66	0	0.00	83.80	2.1	3,696	0.06%
2019/11/29	1	84.00	0	0.00	83.90	1	3,710	0.03%
2019/11/28	2	85.05	2	85.00	84.90	0	3,689	0.00%
2019/11/27	2	85.65	5	85.76	85.70	-3	3,742	-0.08%
2019/11/25	3	84.73	0	0.00	84.80	3	3,737	0.08%
2019/11/21	0	0.00	1	86.00	86.00	-1	3,913	-0.03%
2019/11/20	2	86.50	5	86.58	86.60	-3	4,024	-0.07%
2019/11/19	0.1	85.80	1	85.70	85.70	-1	4,108	-0.02%
2019/11/18	1	84.10	5	84.90	85.00	-4	4,087	-0.10%
2019/11/15	5	83.44	3	83.87	83.70	2	4,151	0.05%
2019/11/14	9	83.02	0	0.00	82.80	9	4,149	0.22%
2019/11/13	32	83.83	0	0.00	83.00	32	4,104	0.78%
2019/11/12	1	89.00	6	88.67	89.00	-5	3,894	-0.13%
2019/11/11	2	88.95	4	88.90	88.60	-2	3,948	-0.05%
2019/11/07	3	89.77	1	89.40	89.30	2	4,064	0.05%
2019/11/06	3	90.87	0	0.00	90.70	3	4,068	0.07%
2019/11/05	2	92.10	1	92.30	92.30	1	4,089	0.02%
2019/11/04	5	91.30	1	91.50	91.90	4	4,078	0.10%
2019/11/01	0	0.00	8	90.15	90.40	-8	4,055	-0.20%
2019/10/31	0	0.00	1	90.20	90.00	-1	4,091	-0.02%
2019/10/30	1	89.20	0	0.00	89.60	1	4,097	0.02%
2019/10/29	0	0.00	1	91.10	89.70	-1	4,095	-0.02%
2019/10/28	2	91.00	12	91.00	90.80	-10	4,082	-0.24%
2019/10/25	1	89.50	4	89.50	89.60	-3	4,037	-0.07%
2019/10/24	1	90.00	0	0.00	89.50	1	4,047	0.02%
2019/10/23	2	90.70	4	90.70	91.00	-2	4,019	-0.05%
2019/10/22	2	88.75	0	0.00	89.10	2	4,041	0.05%
2019/10/21	13	88.96	1	88.60	89.00	12	4,066	0.30%
2019/10/18	1	89.50	1	89.30	89.30	0	4,078	0.00%
2019/10/16	0	0.00	1	90.10	90.40	-1	4,128	-0.02%
2019/10/14	1	90.40	2	90.95	90.00	-1	4,155	-0.02%
2019/10/09	0	0.00	3	88.30	88.30	-3	4,154	-0.07%
2019/10/04	0	0.00	1	89.60	89.30	-1	4,169	-0.02%
2019/10/03	5	88.76	0	0.00	88.40	5	4,186	0.12%
2019/10/02	2	91.00	5	90.70	90.00	-3	4,206	-0.07%
2019/10/01	0	0.00	7	91.50	89.80	-7	4,215	-0.17%
2019/09/27	2	89.55	7	89.97	90.30	-5	4,243	-0.12%
2019/09/26	12	90.66	3	90.60	90.80	9	4,253	0.21%
2019/09/25	4	91.93	8.1	91.60	90.90	-4.1	4,371	-0.09%
2019/09/24	7	93.87	5	94.00	93.80	2	4,407	0.05%
2019/09/23	5	92.10	4	92.18	92.20	1	4,350	0.02%
2019/09/20	5	91.46	7	91.53	91.60	-2	4,510	-0.04%
2019/09/19	4	89.93	6	89.77	89.70	-2	4,449	-0.04%
2019/09/18	2	89.10	2	88.50	89.00	0	4,479	0.00%
2019/09/17	1	88.70	1	87.50	88.80	0	4,483	0.00%
2019/09/16	1	88.50	1	89.00	88.50	0	4,510	0.00%
2019/09/12	3	88.97	1	89.00	88.70	2	4,535	0.04%
2019/09/11	1	88.40	2	88.85	88.70	-1	4,645	-0.02%
2019/09/10	5	89.04	4	88.65	88.50	1	4,708	0.02%
2019/09/09	2	88.40	4	88.33	88.50	-2	4,677	-0.04%
2019/09/06	4	87.60	17	87.45	88.00	-13	4,689	-0.28%
2019/09/05	2	86.05	17	85.93	86.20	-15	4,614	-0.33%
2019/09/04	3	85.30	5	84.90	85.30	-2	4,627	-0.04%
2019/09/03	1	84.50	1	84.60	84.10	0	4,651	0.00%
2019/09/02	0.8	84.30	0	0.00	84.30	0.8	4,679	0.02%
2019/08/30	4	84.88	1	85.70	83.80	3	4,700	0.06%
2019/08/29	1	83.40	0	0.00	84.10	1	4,679	0.02%
2019/08/28	2	84.00	0	0.00	84.00	2	4,725	0.04%
2019/08/27	5.3	83.86	7	84.07	83.60	-1.7	4,752	-0.04%
2019/08/26	15	82.16	0	0.00	81.60	15	4,785	0.31%
2019/08/23	3	88.37	3	88.47	88.80	0	4,715	0.00%
2019/08/22	10	89.13	17	89.09	88.90	-7	4,606	-0.15%
2019/08/21	1	89.30	1	89.30	89.30	0	4,550	0.00%
2019/08/20	3	88.80	5	89.24	89.30	-2	4,510	-0.04%
2019/08/19	7	87.94	7	87.63	87.60	0	4,428	0.00%
2019/08/16	2	85.30	3	86.73	86.40	-1	4,427	-0.02%
2019/08/15	1	84.70	0	0.00	84.60	1	4,388	0.02%
2019/08/14	4	87.25	1	87.60	86.70	3	4,365	0.07%
2019/08/13	2	88.95	6	89.58	87.70	-4	4,316	-0.09%
2019/08/12	2	88.45	11	88.63	88.00	-9	4,295	-0.21%
2019/08/08	5	86.20	2	86.10	86.40	3	4,235	0.07%
2019/08/07	2	86.05	0	0.00	85.70	2	4,238	0.05%
2019/08/06	5	85.18	10	85.62	86.80	-5	4,306	-0.12%
2019/08/02	1	86.30	0	0.00	86.00	1	4,387	0.02%
2019/08/01	2	87.10	2	87.10	87.10	0	4,422	0.00%
2019/07/31	1	86.60	3	87.60	87.80	-2	4,442	-0.05%
2019/07/30	1	86.70	1	87.50	86.80	0	4,449	0.00%
2019/07/29	2	87.35	1	87.40	87.20	1	4,478	0.02%
2019/07/26	0	0.00	1	88.10	88.00	-1	4,491	-0.02%
2019/07/25	4	87.55	1	88.00	87.50	3	4,484	0.07%
2019/07/24	3	87.73	5	88.26	88.00	-2	4,512	-0.04%
2019/07/23	10	86.28	1	86.00	86.40	9	4,495	0.20%
2019/07/22	7	86.86	13	86.72	86.40	-6	4,490	-0.13%
2019/07/19	1	87.30	1	87.50	87.60	0	4,558	0.00%
2019/07/18	5	87.14	5	87.04	86.90	0	4,524	0.00%
2019/07/17	5	87.14	0	0.00	87.60	5	4,557	0.11%
2019/07/16	3	87.90	4	88.00	87.50	-1	4,537	-0.02%
2019/07/15	5	88.60	9	88.87	88.90	-4	4,538	-0.09%
2019/07/12	3	89.30	1	89.10	89.40	2	4,528	0.04%
2019/07/11	2	90.40	0	0.00	89.70	2	4,573	0.04%
2019/07/09	1	88.80	3	89.83	88.80	-2	4,607	-0.04%
2019/07/08	3	90.70	14	90.94	89.80	-11	4,615	-0.24%
2019/07/05	3	90.40	0	0.00	90.20	3	4,603	0.07%
2019/07/04	2	91.10	4	91.68	90.60	-2	4,668	-0.04%
2019/07/03	10	91.12	13	91.73	91.00	-3	4,656	-0.06%
2019/07/02	3	92.40	7	91.39	92.20	-4	4,738	-0.08%
2019/07/01	5	89.16	3	88.57	89.50	2	4,648	0.04%
2019/06/28	5	87.48	4	87.18	88.00	1	4,643	0.02%
2019/06/27	8	88.21	18	88.36	87.00	-10	4,799	-0.21%
2019/06/26	1	85.50	3	85.23	85.30	-2	4,780	-0.04%
2019/06/25	11	84.60	8	84.90	84.00	3	4,829	0.06%
2019/06/24	0	0.00	4	83.98	84.20	-4	4,781	-0.08%
2019/06/21	2	83.80	1	84.30	83.00	1	4,797	0.02%
2019/06/20	17	83.85	4	84.10	83.40	13	4,795	0.27%
2019/06/19	5	83.36	7	83.43	83.90	-2	4,999	-0.04%
2019/06/18	5	81.76	12	81.03	81.90	-7	4,966	-0.14%
2019/06/17	2	78.90	0	0.00	78.70	2	4,926	0.04%
2019/06/14	8	79.58	11	80.32	78.70	-3	4,971	-0.06%
2019/06/13	4	81.20	0	0.00	81.20	4	4,947	0.08%
2019/06/12	1	80.70	0	0.00	81.60	1	5,045	0.02%
2019/06/11	13	81.36	4	81.20	81.50	9	5,105	0.18%
2019/06/10	3	80.27	0	0.00	80.10	3	5,114	0.06%
2019/06/06	0	0.00	1	80.20	80.10	-1	5,112	-0.02%
2019/06/05	2	80.90	2	80.40	80.70	0	5,108	0.00%
2019/06/04	7	80.93	0	0.00	80.10	7	5,121	0.14%
2019/06/03	8	82.83	1	82.90	83.00	7	5,112	0.14%
2019/05/31	3	81.60	16	81.81	82.60	-13	5,110	-0.25%
2019/05/30	3	78.77	3	79.03	78.50	0	5,047	0.00%
2019/05/29	0	0.00	3	77.30	77.40	-3	5,135	-0.06%
2019/05/28	1	77.10	5	77.46	77.10	-4	5,222	-0.08%
2019/05/27	3	76.40	0	0.00	76.40	3	5,276	0.06%
2019/05/24	0	0.00	3	76.70	76.20	-3	5,311	-0.06%
2019/05/23	0	0.00	3	76.60	76.60	-3	5,357	-0.06%
2019/05/21	1	78.90	1	79.00	79.00	0	5,526	0.00%
2019/05/17	2	77.45	3	77.07	77.00	-1	5,737	-0.02%
2019/05/16	3	77.10	4.6	77.69	77.00	-1.6	5,932	-0.03%
2019/05/15	4	77.75	2	77.90	77.70	2	6,104	0.03%
2019/05/14	2	75.70	3	77.77	78.00	-1	6,372	-0.02%
2019/05/13	3	75.83	0	0.00	75.00	3	6,415	0.05%
2019/05/10	4	78.05	0	0.00	77.50	4	6,420	0.06%
2019/05/09	8	79.65	5	80.32	79.20	3	6,372	0.05%
2019/05/08	10	81.48	5	82.00	81.10	5	6,438	0.08%
2019/05/06	11	82.87	0	0.00	82.30	11	6,463	0.17%
2019/05/03	1	85.00	3.2	85.02	85.30	-2.2	6,486	-0.03%
2019/05/02	5	85.24	4	85.80	85.00	1	6,520	0.02%
2019/04/30	3	83.97	4	84.35	85.60	-1	6,565	-0.02%
2019/04/29	5	85.16	2	86.00	84.60	3	6,755	0.04%
2019/04/26	0.2	86.80	2	86.90	86.70	-1.8	6,832	-0.03%
2019/04/25	10	86.86	11	88.29	86.70	-1	7,004	-0.01%
2019/04/24	2	87.00	3	87.00	87.50	-1	6,939	-0.01%
2019/04/22	1	87.00	1	87.40	87.20	0	7,057	0.00%
2019/04/19	0	0.00	2	87.20	87.20	-2	7,127	-0.03%
2019/04/18	4.2	86.16	2	86.00	85.90	2.2	7,214	0.03%
2019/04/17	7	86.91	7	87.00	86.50	0	7,309	0.00%
2019/04/16	3	85.73	3	86.33	86.70	0	7,382	0.00%
2019/04/15	0	0.00	2	85.35	85.40	-2	7,505	-0.03%
2019/04/12	5	84.80	0	0.00	84.30	5	7,559	0.07%
2019/04/11	3	85.73	1	85.10	85.00	2	7,625	0.03%
2019/04/10	1	86.00	0	0.00	86.00	1	7,762	0.01%
2019/04/09	1	88.00	0	0.00	88.00	1	7,766	0.01%
2019/04/08	6	88.68	5	88.06	88.50	1	8,008	0.01%
2019/04/03	2	87.10	3	87.03	87.30	-1	8,051	-0.01%
2019/04/02	7.2	87.46	7	88.10	87.50	0.2	8,203	0.00%
2019/04/01	13	88.59	20	88.32	87.90	-7	8,399	-0.08%
2019/03/29	2	86.40	14	84.07	86.50	-12	8,234	-0.15%
2019/03/28	3	81.60	2	81.30	82.20	1	8,134	0.01%
2019/03/27	4	82.90	0	0.00	82.90	4	8,065	0.05%
2019/03/26	2	83.80	0	0.00	83.40	2	8,071	0.02%
2019/03/25	19	83.97	0	0.00	83.50	19	8,136	0.23%
2019/03/22	23	86.50	28	87.05	85.60	-5	8,122	-0.06%
2019/03/21	1	84.20	4	84.08	84.30	-3	7,898	-0.04%
2019/03/20	2	82.40	0	0.00	82.90	2	7,931	0.03%
2019/03/19	1	83.50	8	82.79	82.90	-7	7,939	-0.09%
2019/03/18	3	81.10	3	81.33	81.60	0	7,984	0.00%
2019/03/15	8	80.40	1	80.40	80.50	7	8,054	0.09%
2019/03/14	6	80.63	1	81.20	80.40	5	8,090	0.06%
2019/03/13	2	82.05	0	0.00	81.90	2	8,088	0.02%
2019/03/12	2	82.50	4	82.85	82.00	-2	8,097	-0.02%
2019/03/11	0	0.00	1	83.00	82.60	-1	8,144	-0.01%
2019/03/08	0	0.00	3	83.30	83.40	-3	8,290	-0.04%
2019/03/07	2	82.25	2	83.15	82.10	0	8,451	0.00%
2019/03/06	1	83.30	1	83.90	83.90	0	8,620	0.00%
2019/03/05	2	84.20	0	0.00	83.90	2	8,794	0.02%
2019/03/04	5	83.08	7	83.61	84.50	-2	8,917	-0.02%
2019/02/27	3	81.67	3	82.00	81.80	0	8,892	0.00%
2019/02/26	1	83.00	1	83.00	82.30	0	8,834	0.00%
2019/02/22	2	83.10	0	0.00	83.20	2	8,940	0.02%
2019/02/21	4	84.40	3	84.10	83.70	1	9,017	0.01%
2019/02/20	6	84.40	6	84.33	84.60	0	9,122	0.00%
2019/02/18	3	82.40	1	82.90	82.20	2	9,522	0.02%
2019/02/15	4	82.65	13	82.62	83.00	-9	9,401	-0.10%
2019/02/14	9	81.58	7	82.10	83.00	2	9,262	0.02%
2019/02/13	5	79.68	14	80.95	81.10	-9	9,180	-0.10%
2019/02/12	7	78.80	93	77.97	78.80	-86	8,928	-0.96%
2019/02/11	0	0.00	11	75.89	75.80	-11	8,843	-0.12%
2019/01/30	21	74.68	3	75.20	74.10	18	8,853	0.20%
2019/01/29	27	74.82	2	74.95	74.40	25	8,853	0.28%
2019/01/28	2	77.00	13	77.56	77.40	-11	8,772	-0.13%
2019/01/25	10	76.40	13	76.59	77.10	-3	8,838	-0.03%
2019/01/24	6	75.75	11	76.49	75.60	-5	8,931	-0.06%
2019/01/23	55	76.70	13	76.64	76.60	42	9,007	0.47%
2019/01/22	30	77.26	2	78.50	77.40	28	9,053	0.31%
2019/01/21	8	79.19	2	79.60	78.30	6	9,117	0.07%
2019/01/18	14	78.93	10	78.70	78.70	4	8,954	0.04%
2019/01/17	9	79.42	12	79.38	79.00	-3	8,914	-0.03%
2019/01/16	5	77.68	2	78.10	77.10	3	8,746	0.03%
2019/01/15	8	78.16	10	78.20	77.70	-2	8,808	-0.02%
2019/01/14	2	76.15	6	76.02	76.40	-4	8,731	-0.05%
2019/01/11	8	76.28	3	77.33	75.70	5	8,929	0.06%
2019/01/10	7	76.06	3	75.90	77.20	4	9,022	0.04%
2019/01/09	5	77.92	9	79.10	77.80	-4	8,961	-0.04%
2019/01/08	6	77.93	2	78.40	77.40	4	8,926	0.04%
2019/01/07	10	76.15	22	77.32	79.40	-12	8,893	-0.13%
2019/01/04	7	73.90	9	74.70	74.80	-2	8,775	-0.02%
2019/01/03	7	76.63	1	77.10	74.50	6	8,883	0.07%
2019/01/02	7	78.13	18	77.84	77.00	-11	8,866	-0.12%
2018/12/28	5	76.58	15	77.30	76.40	-10	8,741	-0.11%
2018/12/27	18	76.24	28	76.74	76.60	-10	8,787	-0.11%
2018/12/26	14	74.28	13.2	74.78	72.30	0.8	8,530	0.01%
2018/12/25	31	74.03	27	74.89	75.50	4	8,393	0.05%
2018/12/24	7	74.77	14	71.86	74.70	-7	8,280	-0.08%
2018/12/22	2	70.60	1	70.90	70.10	1	8,043	0.01%
2018/12/21	16	67.75	24	69.31	69.90	-8	8,101	-0.10%
2018/12/20	10	68.80	5	67.90	67.90	5	8,109	0.06%
2018/12/19	10	69.50	0	0.00	69.30	10	8,131	0.12%
2018/12/18	0	0.00	4	69.20	69.80	-4	8,160	-0.05%
2018/12/14	14	69.40	0	0.00	69.50	14	8,282	0.17%
2018/12/13	1	68.70	3	69.83	69.10	-2	8,275	-0.02%
2018/12/12	0	0.00	3	68.43	68.60	-3	8,219	-0.04%
2018/12/11	16	67.99	12	67.88	67.50	4	8,194	0.05%
2018/12/10	1	68.80	0	0.00	69.10	1	8,182	0.01%
2018/12/07	0	0.00	1	70.50	70.60	-1	8,301	-0.01%
2018/12/06	3	69.37	10	71.10	68.60	-7	8,443	-0.08%
2018/12/04	1	73.90	11	74.92	74.20	-10	8,662	-0.12%
2018/12/03	22	75.90	3	76.07	75.20	19	8,688	0.22%
2018/11/30	1	73.00	8	72.91	72.50	-7	8,624	-0.08%
2018/11/29	1	69.50	7	70.29	70.70	-6	8,499	-0.07%
2018/11/28	3	66.83	13	66.52	67.80	-10	8,339	-0.12%
2018/11/27	14	64.61	3	64.53	64.40	11	8,197	0.13%
2018/11/26	6	65.77	4	65.70	66.00	2	8,058	0.02%
2018/11/22	0	0.00	15	66.97	66.60	-15	8,058	-0.19%
2018/11/21	7	64.80	4	64.63	65.00	3	8,068	0.04%
2018/11/20	3	65.57	5	66.24	66.50	-2	8,072	-0.02%
2018/11/19	9	65.47	13	65.33	65.50	-4	8,024	-0.05%
2018/11/16	32	64.92	15	65.08	64.20	17	7,966	0.21%
2018/11/15	9	70.27	0	0.00	70.00	9	7,692	0.12%
2018/11/13	5	71.34	2	72.00	72.80	3	7,718	0.04%
2018/11/12	5	75.84	0	0.00	74.60	5	7,777	0.06%
2018/11/09	1	72.50	1	73.30	73.50	0	7,805	0.00%
2018/11/08	2	74.00	1	75.50	73.90	1	8,078	0.01%
2018/11/07	1	73.90	4	74.38	74.80	-3	8,081	-0.04%
2018/11/06	2	72.40	1	72.70	72.40	1	8,151	0.01%
2018/11/05	1	73.50	3	73.27	73.70	-2	8,151	-0.02%
2018/11/02	5	72.40	6	72.70	72.90	-1	8,138	-0.01%
2018/11/01	9	70.18	9	70.71	70.50	0	8,162	0.00%
2018/10/31	3	66.37	3	66.60	68.30	0	8,129	0.00%
2018/10/30	2	65.15	2	65.60	64.80	0	8,041	0.00%
2018/10/29	2	68.50	4	69.50	66.70	-2	8,015	-0.02%
2018/10/25	4	65.45	0	0.00	65.50	4	8,076	0.05%
2018/10/24	9.1	68.75	4	68.90	68.70	5.1	8,064	0.06%
2018/10/23	3	68.27	0	0.00	68.00	3	8,110	0.04%
2018/10/19	7	68.20	10	69.24	70.30	-3	8,127	-0.04%
2018/10/18	7	70.60	0	0.00	71.60	7	8,123	0.09%
2018/10/16	2	75.45	2	76.25	75.20	0	8,307	0.00%
2018/10/15	2	76.05	2	75.90	74.90	0	8,439	0.00%
2018/10/12	9	74.67	2	75.80	76.10	7	8,542	0.08%
2018/10/11	9	71.51	2	72.85	74.40	7	8,616	0.08%
2018/10/09	14	78.41	13	78.75	77.40	1	8,465	0.01%
2018/10/08	2	79.60	10.3	79.60	80.20	-8.3	8,437	-0.10%
2018/10/05	7	78.43	6	79.07	77.80	1	8,467	0.01%
2018/10/04	2	82.10	0	0.00	82.10	2	8,460	0.02%
2018/10/03	2	83.80	2	84.70	83.00	0	8,527	0.00%
2018/10/02	6	84.25	4	84.80	83.80	2	8,627	0.02%
2018/10/01	6	83.77	2	84.20	84.10	4	8,694	0.05%
2018/09/28	1	83.00	1	81.80	82.50	0	8,877	0.00%
2018/09/27	3	82.40	0	0.00	82.50	3	8,856	0.03%
2018/09/26	2	84.05	0	0.00	84.30	2	8,864	0.02%
2018/09/25	0	0.00	1	84.60	84.60	-1	8,964	-0.01%
2018/09/21	4	82.43	3	83.60	83.40	1	9,017	0.01%
2018/09/20	0	86.00	7	86.47	85.80	-7	8,961	-0.08%
2018/09/19	1	87.30	0	0.00	87.00	1	9,052	0.01%
2018/09/18	2	87.00	1	86.80	85.90	1	9,188	0.01%
2018/09/17	3	89.13	4	89.05	89.40	-1	9,285	-0.01%
2018/09/14	3	87.67	6	88.52	88.70	-3	9,410	-0.03%
2018/09/13	4	85.98	4	86.28	85.30	0	9,484	0.00%
2018/09/12	10	86.37	7	90.17	86.50	3	9,467	0.03%
2018/09/11	20	89.14	5.2	89.44	89.80	14.8	9,351	0.16%
2018/09/10	7	95.71	6	94.90	93.60	1	9,337	0.01%
2018/09/07	18	97.86	0	0.00	97.30	18	9,473	0.19%
2018/09/06	7	101.00	0	0.00	100.50	7	9,475	0.07%
2018/09/05	5	105.90	10	106.00	105.00	-5	9,455	-0.05%
2018/09/04	2	107.50	0	0.00	107.50	2	9,426	0.02%
2018/09/03	1.1	107.41	2	107.00	107.50	-0.9	9,453	-0.01%
2018/08/31	0	0.00	4	105.88	106.50	-4	9,591	-0.04%
2018/08/30	2	104.75	2	105.00	104.50	0	9,741	0.00%
2018/08/29	1	106.50	3	106.50	107.00	-2	9,744	-0.02%
2018/08/28	4	106.88	3	105.67	104.50	1	9,793	0.01%
2018/08/27	1	100.00	12	103.38	104.00	-11	9,738	-0.11%
2018/08/24	5	99.30	3	99.93	99.20	2	9,653	0.02%
2018/08/23	7	96.23	20	98.13	100.00	-13	9,761	-0.13%
2018/08/22	13	97.92	6	98.47	95.80	7	9,726	0.07%
2018/08/21	8	99.28	1	98.20	99.90	7	9,599	0.07%
2018/08/20	1	99.70	0	0.00	99.50	1	9,559	0.01%
2018/08/17	2	99.00	1	99.90	100.50	1	9,645	0.01%
2018/08/16	2	95.95	2	98.35	99.50	0	9,627	0.00%
2018/08/15	20	96.40	7	94.60	99.70	13	9,689	0.13%
2018/08/14	1	100.50	1	100.00	100.00	0	9,468	0.00%
2018/08/13	7	102.50	2	102.45	100.50	5	9,527	0.05%
2018/08/10	10	103.70	0	0.00	104.00	10	9,677	0.10%
2018/08/09	1	105.00	0	0.00	104.00	1	9,839	0.01%
2018/08/08	0	0.00	1	107.00	107.00	-1	9,995	-0.01%
2018/08/07	10	101.85	0	0.00	101.50	10	10,030	0.10%
2018/08/03	7	106.36	0	0.00	105.50	7	10,122	0.07%
2018/08/02	3	106.67	0	0.00	106.50	3	10,221	0.03%
2018/08/01	2	109.25	3	110.67	110.50	-1	10,233	-0.01%
2018/07/31	3	104.67	6	103.83	105.00	-3	10,093	-0.03%
2018/07/30	7	103.14	21	104.00	103.00	-14	10,099	-0.14%
2018/07/27	2	109.00	2	108.00	108.00	0	10,083	0.00%
2018/07/26	7	107.07	11	107.18	106.50	-4	10,131	-0.04%
2018/07/25	9	109.06	5	107.80	107.00	4	10,054	0.04%
2018/07/24	23	106.26	15	109.53	110.00	8	9,871	0.08%
2018/07/23	0	0.00	13	101.42	103.00	-13	9,592	-0.14%
2018/07/20	9	100.74	1	98.90	98.90	8	9,624	0.08%
2018/07/19	15	100.10	5	100.50	101.00	10	9,509	0.11%
2018/07/18	2	101.75	13	102.38	105.00	-11	9,391	-0.12%
2018/07/17	3	98.33	0	0.00	97.50	3	9,293	0.03%
2018/07/16	3	99.30	0	0.00	100.50	3	9,304	0.03%
2018/07/13	3	100.50	11	99.29	101.00	-8	9,329	-0.09%
2018/07/12	7	96.50	1	96.50	96.20	6	9,309	0.06%
2018/07/11	6	96.17	4	97.70	98.20	2	9,312	0.02%
2018/07/10	2	93.80	8	97.54	97.60	-6	9,309	-0.06%
2018/07/09	5	94.08	1	94.50	95.00	4	9,253	0.04%
2018/07/06	7	98.20	8	96.79	98.20	-1	9,131	-0.01%
2018/07/05	0.5	93.30	1	94.90	93.30	-0.5	9,051	-0.01%
2018/07/04	5	93.78	0	0.00	92.50	5	9,121	0.05%
2018/07/03	3	93.10	3	94.70	96.00	0	9,212	0.00%
2018/07/02	3	95.20	1	95.00	94.30	2	9,192	0.02%
2018/06/29	9	93.99	6	93.22	94.20	3	9,571	0.03%
2018/06/28	0	0.00	2	97.90	96.40	-2	9,432	-0.02%
2018/06/27	5	96.92	0	0.00	96.20	5	9,532	0.05%
2018/06/26	3	99.20	1	99.50	99.80	2	9,472	0.02%
2018/06/25	3	98.00	0	0.00	98.80	3	9,456	0.03%
2018/06/22	6	99.90	9.2	100.61	100.00	-3.2	9,568	-0.03%
2018/06/21	5	105.80	1.1	106.77	104.50	3.9	9,624	0.04%
2018/06/20	25	109.56	15	109.00	106.00	10	9,529	0.10%
2018/06/19	8	113.75	6	114.67	114.50	2	9,524	0.02%
2018/06/14	1	109.00	4	110.00	109.00	-3	9,268	-0.03%
2018/06/13	1	112.50	0	0.00	112.00	1	9,201	0.01%
2018/06/12	1	115.00	0	0.00	115.00	1	9,183	0.01%
2018/06/11	2	116.25	3	117.17	117.00	-1	9,210	-0.01%
2018/06/08	1	112.50	0	0.00	112.50	1	9,184	0.01%
2018/06/07	13	116.92	5	115.20	115.00	8	9,064	0.09%
2018/06/06	1	124.00	0	0.00	123.00	1	8,996	0.01%
2018/06/05	2	125.25	6	124.67	124.50	-4	8,994	-0.04%
2018/06/04	1	124.50	1.3	126.58	123.50	-0.3	9,143	0.00%
2018/06/01	3.3	126.05	4.1	126.26	126.50	-0.8	9,426	-0.01%
2018/05/31	4	124.50	4	125.25	125.00	0	9,439	0.00%
2018/05/30	8.1	123.47	5	122.70	121.00	3.1	9,300	0.03%
2018/05/29	1	125.00	2	126.00	127.00	-1	9,324	-0.01%
2018/05/28	6	124.50	6	124.50	124.50	0	9,462	0.00%
2018/05/25	3	126.00	3	126.00	124.50	0	9,473	0.00%
2018/05/24	4	127.63	2	128.00	128.50	2	9,433	0.02%
2018/05/23	3.7	128.09	5	129.90	129.50	-1.3	9,415	-0.01%
2018/05/22	1.3	126.00	6	124.75	126.00	-4.7	9,413	-0.05%
2018/05/21	3	123.33	4	123.25	124.00	-1	9,527	-0.01%
2018/05/18	9	119.78	12.1	120.83	122.00	-3.1	9,512	-0.03%
2018/05/17	3	118.00	11	118.64	118.50	-8	9,496	-0.08%
2018/05/16	9	112.72	16	114.44	114.00	-7	9,388	-0.07%
2018/05/15	11	109.41	11	111.45	111.50	0	9,434	0.00%
2018/05/14	2	105.75	24	108.15	110.50	-22	9,535	-0.23%
2018/05/11	14	101.71	10	102.00	102.50	4	9,540	0.04%
2018/05/10	4	104.38	11	103.95	103.00	-7	9,565	-0.07%
2018/05/09	2	101.50	4.3	100.16	100.00	-2.3	9,583	-0.02%
2018/05/08	1	98.20	1	99.40	98.40	0	9,656	0.00%
2018/05/07	0	0.00	2	99.75	99.10	-2	10,020	-0.02%
2018/05/04	5	98.46	0	0.00	97.40	5	10,229	0.05%
2018/05/03	1	97.90	4	96.88	97.00	-3	10,257	-0.03%
2018/04/30	0.1	93.40	2	92.90	93.40	-1.9	10,576	-0.02%
2018/04/27	12	92.59	15	92.90	93.60	-3	10,629	-0.03%
2018/04/26	14	89.73	14	91.27	90.20	0	10,666	0.00%
2018/04/25	26	90.40	24	89.12	88.90	2	10,648	0.02%
2018/04/24	4	94.15	4	92.93	92.00	0	10,764	0.00%
2018/04/23	4	95.30	1	96.00	96.00	3	10,927	0.03%
2018/04/20	2	94.00	3	95.27	95.20	-1	11,056	-0.01%
2018/04/19	6	95.90	6.4	95.38	95.00	-0.4	11,030	0.00%
2018/04/18	4	95.33	7	95.00	94.00	-3	11,033	-0.03%
2018/04/17	15	93.02	13	93.88	95.00	2	11,163	0.02%
2018/04/16	13.2	96.85	9	97.20	95.80	4.2	11,113	0.04%
2018/04/13	7	102.14	10	101.90	100.50	-3	11,069	-0.03%
2018/04/12	5	100.60	10	100.65	100.50	-5	11,138	-0.04%
2018/04/11	8.1	99.07	10	100.20	100.50	-1.9	11,284	-0.02%
2018/04/10	9	99.13	5	99.04	98.60	4	11,379	0.04%
2018/04/09	10	99.36	0	0.00	99.30	10	11,681	0.09%
2018/04/03	0	0.00	1.3	100.50	101.50	-1.3	11,672	-0.01%
2018/04/02	10	101.25	19	101.90	101.50	-9	11,801	-0.08%
2018/03/31	2	95.85	0	0.00	95.20	2	11,346	0.02%
2018/03/30	13.1	97.50	24	96.00	95.60	-10.9	11,347	-0.10%
2018/03/29	53.1	98.60	33.1	98.25	97.70	19.9	11,124	0.18%
2018/03/28	3	98.93	5	98.98	97.80	-2	11,032	-0.02%
2018/03/27	12.1	99.37	4.4	99.71	98.50	7.7	10,887	0.07%
2018/03/26	0	0.00	21	95.02	97.30	-21	10,663	-0.20%
2018/03/23	10	90.44	3	90.70	90.10	7	10,453	0.07%
2018/03/22	5.1	94.06	2	93.65	94.50	3.1	10,400	0.03%
2018/03/21	3	92.40	11	91.75	92.80	-8	10,257	-0.08%
2018/03/20	6	89.92	4	89.40	89.00	2	10,117	0.02%
2018/03/19	3	89.87	0	0.00	89.50	3	10,118	0.03%
2018/03/16	5	91.24	4	91.70	90.50	1	10,112	0.01%
2018/03/15	3	89.93	12.3	90.48	90.80	-9.3	10,092	-0.09%
2018/03/14	7	89.34	5	89.80	89.00	2	10,066	0.02%
2018/03/13	9	90.91	5	91.58	89.30	4	10,089	0.04%
2018/03/12	2	89.85	2	89.65	90.00	0	10,033	0.00%
2018/03/09	4	89.68	11	89.79	90.10	-7	9,985	-0.07%
2018/03/08	21	92.23	12	90.92	90.10	9	9,970	0.09%
2018/03/07	2	90.20	39	90.03	90.90	-37	9,746	-0.38%
2018/03/06	1	87.00	1	87.50	87.20	0	9,466	0.00%
2018/03/05	1	86.80	1	86.10	86.00	0	9,477	0.00%
2018/03/02	7	87.07	2	87.50	87.10	5	9,455	0.05%
2018/03/01	1.4	89.16	7	88.31	89.90	-5.7	9,371	-0.06%
2018/02/27	1	86.30	0	0.00	85.50	1	9,187	0.01%
2018/02/26	8	87.75	8	88.95	87.50	0	9,155	0.00%
2018/02/23	2	86.25	5	86.42	86.00	-3	9,145	-0.03%
2018/02/22	21	86.52	6	85.20	85.00	15	9,121	0.16%
2018/02/21	5	89.72	8	89.14	89.20	-3	9,026	-0.03%
2018/02/12	12	86.04	2	85.70	85.40	10	8,845	0.11%
2018/02/09	22	86.54	14	86.07	85.40	8	8,839	0.09%
2018/02/08	3	87.77	12	88.38	88.10	-9	8,628	-0.10%
2018/02/07	10	87.39	15	88.28	87.40	-5	8,567	-0.06%
2018/02/06	17	83.95	22	83.23	83.90	-5	8,403	-0.06%
2018/02/05	14	89.26	11	89.90	89.90	3	8,273	0.04%
2018/02/02	14	94.66	7	96.11	94.60	7	8,248	0.08%
2018/02/01	16	97.02	8	98.86	94.70	8	8,603	0.09%
2018/01/31	6	94.52	18	96.66	96.30	-12	8,544	-0.14%
2018/01/30	38	98.58	19	98.39	96.70	19	8,430	0.23%
2018/01/29	8	101.48	17.4	101.11	104.50	-9.4	8,080	-0.12%
2018/01/26	4	94.50	6	94.80	95.40	-2	7,808	-0.03%
2018/01/25	6	93.20	5	93.78	93.40	1	7,751	0.01%
2018/01/24	43	94.51	47	94.82	92.40	-4	7,673	-0.05%
2018/01/23	2	91.20	4	90.23	90.60	-2	7,387	-0.03%
2018/01/22	2	88.45	2	89.45	89.80	0	7,331	0.00%
2018/01/19	5	90.38	3	91.03	90.00	2	7,290	0.03%
2018/01/18	2	90.95	1	91.50	89.90	1	7,214	0.01%
2018/01/17	5	91.02	6	92.07	92.30	-1	7,074	-0.01%
2018/01/16	3	89.20	7.5	90.00	89.90	-4.5	6,985	-0.06%
2018/01/15	3	87.50	3	87.97	87.30	0	6,936	0.00%
2018/01/12	4	88.88	1	87.60	87.60	3	7,214	0.04%
2018/01/11	4	88.75	6	88.48	89.60	-2	7,229	-0.03%
2018/01/10	5.2	86.25	4	86.15	85.10	1.2	7,200	0.02%
2018/01/09	1	87.70	3.5	88.03	88.10	-2.5	7,464	-0.03%
2018/01/08	4	89.50	5	89.36	88.70	-1	7,671	-0.01%
2018/01/05	4.3	85.69	6	87.28	88.60	-1.7	7,558	-0.02%
2018/01/04	12	85.53	7.6	86.23	86.20	4.4	7,414	0.06%
2018/01/03	18	83.86	52	84.68	85.00	-34	7,211	-0.47%
2018/01/02	3	78.70	5	78.92	79.90	-2	6,802	-0.03%