鴻準 (2354)-華南永昌-桃園券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.9
漲跌
▼1.1
漲幅
-1.77%
成交量
14,257張
產業
上市其他電子類股
1003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

鴻準 (2354)籌碼相關－華南永昌-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7.1	61.58	2.1	61.49	60.90	5	19,794	0.03%
2024/04/24	18	61.79	19.2	62.40	62.00	-1.2	19,592	-0.01%
2024/04/23	18	58.62	25.2	59.97	60.30	-7.2	18,907	-0.04%
2024/04/22	60	56.89	1	57.00	57.00	59	18,438	0.32%
2024/04/19	1.2	55.51	16	55.13	55.80	-14.9	18,278	-0.08%
2024/04/17	2	55.95	0	0.00	55.60	2	17,987	0.01%
2024/04/16	9	56.18	1	55.10	55.00	8	17,836	0.04%
2024/04/15	6.1	57.70	55	57.49	57.50	-49	17,596	-0.28%
2024/04/12	4.1	58.69	1	58.50	58.50	3.1	17,434	0.02%
2024/04/11	15	58.73	0.7	61.00	59.10	14.3	17,226	0.08%
2024/04/10	4	62.25	28	63.00	61.20	-24	16,729	-0.14%
2024/04/09	1	63.00	2	63.50	63.00	-1	16,351	-0.01%
2024/04/08	1	62.80	0	63.00	63.50	1	15,980	0.01%
2024/04/03	4.1	63.51	1	63.10	64.00	3.1	15,670	0.02%
2024/04/02	69	64.81	35	63.95	64.90	34	15,264	0.22%
2024/04/01	24.1	64.35	14	64.59	63.80	10.1	14,706	0.07%
2024/03/29	12	63.41	15.1	63.31	63.00	-3.1	14,144	-0.02%
2024/03/28	79	65.65	64.2	66.11	65.10	14.9	13,289	0.11%
2024/03/27	41	62.88	20.7	63.06	63.60	20.3	10,914	0.19%
2024/03/26	0	0.00	15	58.13	57.90	-15	9,790	-0.15%
2024/03/25	4	59.05	1	58.80	58.70	3	9,502	0.03%
2024/03/22	2.7	59.12	25	59.08	59.00	-22.3	9,239	-0.24%
2024/03/21	79	58.88	48	58.78	59.10	31	8,698	0.36%
2024/03/20	49.1	58.85	58	58.15	58.20	-8.9	8,078	-0.11%
2024/03/19	27	56.99	29	57.47	58.10	-2	6,912	-0.03%
2024/03/18	5	54.72	13	54.39	55.40	-8	6,431	-0.12%
2024/03/15	55.1	56.76	22	57.26	55.60	33.1	6,066	0.55%
2024/03/14	4	54.58	20	53.90	53.70	-16	4,982	-0.32%
2024/03/13	33	58.31	45.3	59.46	58.90	-12.3	4,239	-0.29%
2024/03/12	5	51.96	6	52.53	55.30	-1	2,479	-0.04%
2024/03/08	3	49.33	0	0.00	49.20	3	2,072	0.14%
2024/03/06	5	49.80	5	49.80	49.80	0	2,002	0.00%
2024/03/05	0	0.00	2	50.30	50.50	-2	1,996	-0.10%
2024/03/04	0.1	49.94	0	0.00	50.00	0.1	1,969	0.00%
2024/03/01	6.1	49.25	0	0.00	49.30	6.1	1,953	0.31%
2024/02/29	0.1	50.00	0	0.00	49.70	0.1	1,952	0.00%
2024/02/26	1	50.00	0	0.00	50.00	1	1,928	0.05%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	0.1	50.40	0	0.00	50.30	0.1	1,966	0.00%
2024/02/19	0.1	50.40	0	0.00	50.30	0.1	1,984	0.00%
2024/02/16	0	49.50	0	0.00	49.40	0	2,021	0.00%
2024/02/15	3.5	49.29	0	0.00	49.40	3.5	2,030	0.17%
2024/02/05	1.1	50.21	0	0.00	50.20	1.1	1,996	0.06%
2024/02/01	0	0.00	1	50.70	50.80	-1	1,994	-0.05%
2024/01/31	0.2	50.27	0	0.00	50.50	0.2	2,013	0.01%
2024/01/30	0.2	50.43	1	50.50	50.40	-0.9	2,017	-0.04%
2024/01/29	10.1	50.30	0	0.00	50.70	10.1	2,046	0.49%
2024/01/26	0.2	50.53	0	0.00	50.50	0.2	2,051	0.01%
2024/01/25	0.1	50.50	0	0.00	50.60	0.1	2,055	0.00%
2024/01/17	1.4	50.07	0	0.00	49.65	1.4	2,182	0.06%
2024/01/16	0.1	50.80	0	0.00	50.80	0.1	2,151	0.00%
2024/01/12	0.1	51.40	0	0.00	51.40	0.1	2,207	0.00%
2024/01/11	0.1	51.50	0	0.00	51.30	0.1	2,241	0.00%
2024/01/10	1.6	51.16	0	0.00	51.20	1.6	2,301	0.07%
2024/01/09	0.2	51.53	1	51.70	51.50	-0.9	2,305	-0.04%
2024/01/08	0.1	51.70	0	0.00	51.60	0.1	2,321	0.00%
2024/01/05	0.2	51.85	0	0.00	51.80	0.2	2,331	0.01%
2024/01/04	0.2	51.97	0	0.00	51.90	0.2	2,373	0.01%
2024/01/03	0.2	52.17	0	0.00	52.10	0.2	2,429	0.01%
2024/01/02	0.1	52.70	0	0.00	52.80	0.1	2,540	0.00%
2023/12/29	0.1	53.00	0	0.00	53.10	0.1	2,580	0.00%
2023/12/28	0.1	52.70	0	0.00	52.70	0.1	2,568	0.00%
2023/12/22	2	51.50	0	0.00	51.70	2	2,801	0.07%
2023/12/20	1	52.30	0	0.00	52.30	1	2,890	0.03%
2023/12/19	0.1	51.65	0	0.00	51.60	0.1	2,959	0.00%
2023/12/18	21	51.90	0	0.00	52.00	21	3,097	0.68%
2023/12/15	0.1	52.00	10	52.10	52.00	-9.9	3,417	-0.29%
2023/12/14	10	52.20	0	0.00	52.00	10	4,109	0.24%
2023/12/11	0.1	51.40	0	0.00	51.30	0.1	4,414	0.00%
2023/12/08	1.1	51.60	0	0.00	51.60	1.1	4,421	0.02%
2023/12/07	1.2	51.64	0	0.00	51.50	1.2	4,462	0.03%
2023/12/06	5.1	52.00	0	0.00	52.00	5.1	4,460	0.11%
2023/12/05	0.1	53.00	1	53.20	53.10	-1	4,399	-0.02%
2023/12/01	0.2	53.10	1	53.10	53.20	-0.9	4,468	-0.02%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/29	0	0.00	1	53.40	53.40	-1	4,483	-0.02%
2023/11/27	0.3	53.12	8	53.70	53.00	-7.8	4,565	-0.17%
2023/11/24	0.1	53.30	0	0.00	53.30	0.1	4,557	0.00%
2023/11/22	0.1	53.27	0	0.00	53.30	0.1	4,559	0.00%
2023/11/21	0.1	53.40	0	0.00	53.50	0.1	4,550	0.00%
2023/11/20	0.2	53.02	0	0.00	53.00	0.2	4,545	0.00%
2023/11/17	0.2	53.20	0	0.00	53.20	0.2	4,530	0.00%
2023/11/16	0.1	52.70	0	0.00	52.80	0.1	4,508	0.00%
2023/11/15	0.1	52.60	0	0.00	52.90	0.1	4,492	0.00%
2023/11/14	0.1	52.40	0	0.00	52.30	0.1	4,459	0.00%
2023/11/13	0.3	52.48	0	0.00	52.30	0.3	4,457	0.01%
2023/11/10	0.4	52.27	0	0.00	52.20	0.4	4,482	0.01%
2023/11/09	0.2	52.53	0	0.00	52.30	0.2	4,488	0.00%
2023/11/08	0.2	52.47	0	0.00	52.20	0.2	4,509	0.00%
2023/11/07	0.3	52.28	1	52.30	52.20	-0.8	4,501	-0.02%
2023/11/06	0.6	52.63	2	53.00	52.50	-1.5	4,527	-0.03%
2023/11/03	2.2	52.72	0	0.00	52.70	2.2	4,530	0.05%
2023/11/02	0	0.00	2	53.00	53.00	-2	4,561	-0.04%
2023/11/01	0.1	52.30	0	0.00	52.20	0.1	4,596	0.00%
2023/10/31	0.2	52.43	0	0.00	52.40	0.2	4,583	0.00%
2023/10/30	8.4	52.19	0	0.00	51.80	8.4	4,597	0.18%
2023/10/26	0.2	52.48	0	0.00	52.30	0.2	4,608	0.00%
2023/10/25	0.1	53.50	0	0.00	53.30	0.1	4,628	0.00%
2023/10/24	8.3	52.62	8	53.20	53.10	0.3	4,689	0.01%
2023/10/23	0.1	53.10	0	0.00	53.50	0.1	4,929	0.00%
2023/10/20	0.1	54.80	0	0.00	54.70	0.1	5,472	0.00%
2023/10/19	2.1	55.20	0	0.00	55.10	2.1	5,484	0.04%
2023/10/18	1.1	55.52	0	0.00	55.50	1.1	5,484	0.02%
2023/10/16	0.1	56.50	0	0.00	56.60	0.1	5,478	0.00%
2023/10/13	0.1	57.30	1	57.70	57.20	-1	5,601	-0.02%
2023/10/06	0.1	56.60	2	56.70	56.50	-1.9	5,731	-0.03%
2023/10/05	0.1	58.00	1	58.20	58.20	-0.9	5,621	-0.02%
2023/10/04	2.1	56.52	0	0.00	57.10	2.1	5,578	0.04%
2023/10/03	0.2	57.20	0	0.00	57.40	0.2	5,552	0.00%
2023/10/02	0.1	57.60	4	57.40	57.60	-3.9	5,518	-0.07%
2023/09/28	0.1	57.80	0	0.00	57.70	0.1	5,487	0.00%
2023/09/27	1.1	55.65	1	55.90	55.90	0.1	5,446	0.00%
2023/09/26	0.1	56.30	10	57.10	56.30	-9.9	5,403	-0.18%
2023/09/25	11.1	57.75	0	0.00	57.60	11.1	5,400	0.21%
2023/09/22	13	57.81	31	57.82	57.50	-18	5,379	-0.33%
2023/09/21	5	58.78	25	58.43	58.00	-20	5,321	-0.38%
2023/09/20	19.1	60.65	18	59.74	58.90	1.1	5,188	0.02%
2023/09/19	84.1	58.70	69.4	62.61	60.70	14.7	4,915	0.30%
2023/09/18	2.3	57.66	0	0.00	57.10	2.3	4,282	0.05%
2023/09/11	8	56.45	7	56.30	56.20	1	3,998	0.03%
2023/09/07	2	56.50	0	0.00	56.50	2	4,094	0.05%
2023/09/06	0	0.00	4	57.00	57.10	-4	4,090	-0.10%
2023/09/05	0.1	56.30	0	0.00	56.30	0.1	4,028	0.00%
2023/09/04	10.2	56.04	10	55.96	55.90	0.2	4,034	0.00%
2023/09/01	2.1	56.94	4	56.58	57.00	-1.9	4,010	-0.05%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/29	1	54.70	1	54.40	54.80	0	4,001	0.00%
2023/08/28	0	54.80	0	55.40	54.70	0	4,056	0.00%
2023/08/25	0	0.00	1	55.50	54.80	-1	4,107	-0.02%
2023/08/24	0	0.00	24	55.50	55.50	-24	4,130	-0.58%
2023/08/23	0	0.00	0	54.40	54.80	0	4,121	0.00%
2023/08/22	0.1	54.23	0	54.35	54.30	0.1	4,121	0.00%
2023/08/21	0.2	54.58	0	54.90	54.30	0.2	4,116	0.00%
2023/08/16	7	54.60	17	54.76	54.80	-10	4,072	-0.25%
2023/08/14	0	0.00	0	56.00	55.70	0	4,055	0.00%
2023/08/10	1	57.10	1	56.70	56.20	0	4,024	0.00%
2023/08/09	1	57.20	1	56.80	56.90	0	3,989	0.00%
2023/08/08	1	56.90	0	0.00	56.60	1	3,967	0.03%
2023/08/07	0	0.00	1	56.40	56.20	-1	3,944	-0.03%
2023/08/04	0.1	54.80	0	0.00	54.80	0.1	3,912	0.00%
2023/08/02	5.1	54.70	0	0.00	54.50	5.1	3,906	0.13%
2023/08/01	0.1	55.80	0	0.00	55.70	0.1	3,843	0.00%
2023/07/31	0.1	55.80	0	56.40	55.70	0.1	3,826	0.00%
2023/07/28	6.1	56.20	5.1	56.18	56.30	1	3,781	0.03%
2023/07/27	1.2	57.02	3	56.83	56.90	-1.8	3,731	-0.05%
2023/07/26	10	58.40	14	57.74	57.00	-4	3,664	-0.11%
2023/07/25	8.1	58.99	17	59.68	59.50	-8.9	3,399	-0.26%
2023/07/24	0	0.00	2	54.26	55.00	-2	2,796	-0.07%
2023/07/21	3	54.57	1	54.50	54.30	2	2,766	0.07%
2023/07/14	1	56.10	4	55.90	56.20	-3	2,497	-0.12%
2023/07/13	0	0.00	3	55.67	54.90	-3	2,433	-0.12%
2023/07/11	2	53.60	0	0.00	53.60	2	2,347	0.09%
2023/07/10	1	53.20	0	0.00	52.90	1	2,354	0.04%
2023/07/07	0	52.75	0	0.00	52.90	0	2,353	0.00%
2023/07/06	0.3	52.98	1	53.00	53.00	-0.7	2,335	-0.03%
2023/07/05	0.3	53.87	0	0.00	53.70	0.3	2,299	0.01%
2023/07/04	11.5	54.89	2	54.80	54.70	9.5	2,283	0.42%
2023/07/03	2	56.10	3	56.00	56.00	-1	2,320	-0.04%
2023/06/30	0.2	55.69	0	0.00	55.60	0.2	2,322	0.01%
2023/06/27	2.2	55.98	0	0.00	55.80	2.2	2,426	0.09%
2023/06/26	0	0.00	6	57.07	57.60	-6	2,398	-0.25%
2023/06/21	12	55.92	0	55.60	55.60	12	2,314	0.52%
2023/06/19	2	55.90	0	0.00	56.50	2	2,318	0.09%
2023/06/16	10	56.70	2	56.80	56.00	8	2,301	0.35%
2023/06/15	6	56.62	0	0.00	56.50	6	2,246	0.27%
2023/06/14	20	56.70	3	57.10	56.50	17	2,238	0.76%
2023/06/13	0	0.00	2	55.90	55.80	-2	2,150	-0.09%
2023/06/06	1	55.70	0	0.00	55.70	1	2,168	0.05%
2023/06/02	3	55.83	0	0.00	55.90	3	2,258	0.13%
2023/06/01	0	0.00	5	55.54	55.80	-5	2,232	-0.22%
2023/05/31	5	54.74	0	0.00	54.30	5	2,170	0.23%
2023/05/11	2	52.40	0	0.00	52.40	2	2,424	0.08%
2023/05/08	2	53.50	0	0.00	53.50	2	2,534	0.08%
2023/05/05	0	0.00	1.8	53.87	53.80	-1.8	2,636	-0.07%
2023/04/25	2	52.60	0	0.00	52.60	2	3,295	0.06%
2023/04/21	2	54.30	0	0.00	53.80	2	3,344	0.06%
2023/04/20	2	54.50	0	0.00	54.40	2	3,354	0.06%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/10	0.4	55.60	0	0.00	55.50	0.4	3,501	0.01%
2023/04/07	1	55.99	0	0.00	55.50	1	3,495	0.03%
2023/03/29	0	0.00	3	55.50	55.50	-3	3,342	-0.09%
2023/03/28	0.1	53.57	0	0.00	53.50	0.1	3,252	0.00%
2023/03/27	0.2	54.07	0	0.00	54.00	0.2	3,260	0.01%
2023/03/23	0	0.00	8	53.40	53.90	-8	3,251	-0.25%
2023/03/22	0.1	53.21	0	0.00	53.30	0.1	3,255	0.00%
2023/03/20	0	52.40	4	52.70	53.00	-4	3,328	-0.12%
2023/03/16	7.2	51.85	0	0.00	51.90	7.2	3,323	0.22%
2023/03/15	0.1	52.89	0	0.00	52.70	0.1	3,343	0.00%
2023/03/14	0	52.95	0	0.00	52.90	0	3,392	0.00%
2023/03/13	0.1	53.25	0	0.00	53.60	0.1	3,484	0.00%
2023/03/10	0.2	53.98	0	0.00	53.60	0.2	3,664	0.00%
2023/03/09	0.1	55.00	0	0.00	54.90	0.1	3,665	0.00%
2023/03/08	0.2	55.33	0	0.00	55.20	0.2	3,746	0.01%
2023/03/07	0.2	56.05	105	55.90	56.00	-104.8	3,688	-2.84%	大賣/鉅額交易
2023/03/06	5.1	55.40	0	0.00	55.90	5.1	3,654	0.14%
2023/02/24	0	0.00	5	56.50	55.50	-5	3,620	-0.14%
2023/02/23	10	56.05	5	56.10	56.00	5	3,592	0.14%
2023/02/22	0.2	55.40	0	0.00	55.20	0.2	3,564	0.01%
2023/02/21	0	0.00	2	55.70	55.70	-2	3,561	-0.06%
2023/02/17	2	54.80	0	0.00	55.30	2	3,625	0.06%
2023/02/16	0.2	55.10	0	0.00	55.10	0.2	3,670	0.01%
2023/02/15	0.2	54.60	0	0.00	54.50	0.2	3,743	0.01%
2023/02/09	2	55.40	0	0.00	55.50	2	3,733	0.05%
2023/02/07	0	0.00	1	56.00	56.20	-1	3,671	-0.03%
2023/02/06	1	56.50	1	56.60	56.50	0	3,643	0.00%
2023/02/03	0	0.00	4	56.68	56.30	-4	3,593	-0.11%
2023/02/02	100	55.40	2	56.30	56.40	98	3,504	2.80%
2023/02/01	0	0.00	3	55.00	55.00	-3	3,320	-0.09%
2023/01/31	2	54.25	0	0.00	54.20	2	3,260	0.06%
2023/01/30	10	52.80	8	54.36	55.40	2	3,155	0.06%
2023/01/12	0.2	52.80	0	0.00	52.70	0.2	2,949	0.01%
2023/01/09	1	53.50	1	53.00	53.20	0	2,923	0.00%
2023/01/06	1	52.20	2	52.25	52.40	-1	2,890	-0.03%
2023/01/05	0.2	51.00	2	51.50	51.00	-1.8	2,871	-0.06%
2023/01/03	6.2	50.43	7	50.83	51.30	-0.8	2,882	-0.03%
2022/12/27	0.2	51.80	2	51.60	52.00	-1.8	2,786	-0.06%
2022/12/26	0.2	51.40	0	0.00	51.10	0.2	2,790	0.01%
2022/12/23	0.2	51.50	0	0.00	51.40	0.2	2,805	0.01%
2022/12/22	2.2	52.19	0	0.00	52.00	2.2	2,833	0.08%
2022/12/21	0.2	50.90	0	0.00	50.60	0.2	2,832	0.01%
2022/12/20	0.2	51.00	0	0.00	51.00	0.2	2,826	0.01%
2022/12/19	2.2	51.78	0	0.00	51.90	2.2	2,840	0.08%
2022/12/16	0.2	52.80	0	0.00	52.60	0.2	2,839	0.01%
2022/12/15	0.2	53.70	0	0.00	53.80	0.2	2,802	0.01%
2022/12/13	1	53.70	0	0.00	53.70	1	2,770	0.04%
2022/12/12	0.2	52.80	0	0.00	52.80	0.2	2,691	0.01%
2022/12/09	0	0.00	7	53.20	53.20	-7	2,735	-0.26%
2022/12/07	5.2	52.31	0	0.00	52.80	5.2	2,711	0.19%
2022/12/06	0.2	52.80	1	53.40	53.20	-0.8	2,685	-0.03%
2022/12/05	4	54.25	5	54.20	54.20	-1	2,636	-0.04%
2022/12/02	9.2	54.02	15	54.08	54.00	-5.8	2,540	-0.23%
2022/12/01	0.2	52.40	1	52.10	51.90	-0.8	2,378	-0.03%
2022/11/30	1.2	52.10	16	51.64	52.10	-14.8	2,386	-0.62%
2022/11/29	10.2	50.00	0	0.00	50.10	10.2	2,294	0.44%
2022/11/28	0.2	49.65	0	0.00	49.95	0.2	2,280	0.01%
2022/11/24	0.2	49.80	0	0.00	49.85	0.2	2,284	0.01%
2022/11/23	1.2	50.02	1	49.90	49.75	0.2	2,299	0.01%
2022/11/21	0.2	49.55	0	0.00	49.55	0.2	2,355	0.01%
2022/11/18	0.2	49.65	0	0.00	49.65	0.2	2,364	0.01%
2022/11/17	3	49.85	0	0.00	49.90	3	2,354	0.13%
2022/11/16	0	0.00	4	50.18	50.10	-4	2,340	-0.17%
2022/11/11	0	0.00	2	48.63	48.85	-2	2,177	-0.09%
2022/11/09	0	0.00	1	47.30	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	2	46.95	46.85	-2	2,079	-0.10%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/10/26	1	45.60	0	0.00	45.50	1	2,227	0.04%
2022/10/14	1	46.35	9	46.13	46.10	-8	2,267	-0.35%
2022/10/07	1	47.30	2	47.40	47.40	-1	2,296	-0.04%
2022/10/06	0	0.00	1	46.90	47.00	-1	2,319	-0.04%
2022/10/05	1.2	46.47	0	0.00	46.55	1.2	2,364	0.05%
2022/10/03	1.2	45.43	0	0.00	45.30	1.2	2,379	0.05%
2022/09/28	1.2	45.82	0	0.00	45.15	1.2	2,452	0.05%
2022/09/26	0.2	45.90	0	0.00	45.80	0.2	2,514	0.01%
2022/09/23	4.2	46.92	0	0.00	46.75	4.2	2,600	0.16%
2022/09/22	0.2	47.40	0	0.00	47.20	0.2	2,734	0.01%
2022/09/21	1	47.25	0	0.00	47.35	1	2,775	0.04%
2022/09/20	0.2	48.50	1	48.30	48.30	-0.8	2,770	-0.03%
2022/09/19	0.2	48.30	0	0.00	48.00	0.2	2,802	0.01%
2022/09/16	5.2	48.36	5	48.25	48.00	0.2	2,831	0.01%
2022/09/15	0.2	49.10	0	0.00	48.90	0.2	2,827	0.01%
2022/09/14	2.2	48.77	2	48.95	48.85	0.2	2,866	0.01%
2022/09/13	0.2	49.50	0	0.00	49.80	0.2	2,901	0.01%
2022/09/12	0.2	49.10	1	48.95	49.00	-0.8	3,011	-0.03%
2022/09/08	0.2	48.15	4	47.96	48.10	-3.8	3,178	-0.12%
2022/09/07	2.2	47.38	0	0.00	47.15	2.2	3,249	0.07%
2022/09/06	12.2	48.64	12	48.53	48.15	0.2	3,297	0.01%
2022/09/05	0.2	50.20	0	0.00	50.10	0.2	3,312	0.01%
2022/09/02	0.2	50.30	10	50.30	50.10	-9.8	3,404	-0.29%
2022/09/01	3.2	50.23	0	0.00	50.20	3.2	3,454	0.09%
2022/08/30	1	50.40	0	0.00	50.60	1	3,605	0.03%
2022/08/29	4	50.33	0	0.00	50.20	4	3,669	0.11%
2022/08/26	0	0.00	4	51.48	51.60	-4	3,781	-0.11%
2022/08/24	1	50.10	0	0.00	50.30	1	4,467	0.02%
2022/08/23	0.2	50.20	0	0.00	50.00	0.2	6,013	0.00%
2022/08/17	2	50.40	0	0.00	50.40	2	6,540	0.03%
2022/08/16	1	50.30	2	50.60	50.40	-1	6,623	-0.02%
2022/08/11	2	50.50	3	50.57	50.60	-1	6,755	-0.01%
2022/08/10	1	49.30	1.5	49.70	49.80	-0.5	6,770	-0.01%
2022/08/05	0.2	48.90	0	0.00	48.85	0.2	7,083	0.00%
2022/08/04	2	47.58	0	0.00	47.95	2	7,101	0.03%
2022/08/02	3.2	48.34	0	0.00	48.30	3.2	7,144	0.04%
2022/07/29	0.2	49.30	1	49.80	49.25	-0.8	7,144	-0.01%
2022/07/22	0.7	49.59	3	49.63	49.20	-2.3	7,219	-0.03%
2022/07/20	1	47.45	0	0.00	47.50	1	7,182	0.01%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/11	3.2	46.09	0	0.00	46.25	3.2	7,196	0.04%
2022/07/08	0.2	46.30	0	0.00	46.05	0.2	7,190	0.00%
2022/07/07	1.2	45.96	0	0.00	46.25	1.2	7,184	0.02%
2022/07/06	0	0.00	10	45.60	45.10	-10	7,162	-0.14%
2022/07/05	0.2	46.80	3	46.15	46.55	-2.8	7,137	-0.04%
2022/07/04	10.1	46.00	0	0.00	45.70	10.1	7,133	0.14%
2022/07/01	27	47.94	26	47.40	47.00	1	7,121	0.01%
2022/06/30	7	50.14	10	49.50	49.30	-3	7,040	-0.04%
2022/06/28	1	52.90	0	0.00	53.10	1	6,904	0.01%
2022/06/27	10	53.80	0	0.00	53.60	10	6,921	0.14%
2022/06/21	2	53.60	0	0.00	54.60	2	6,830	0.03%
2022/06/20	16.2	54.09	15	53.80	52.90	1.2	6,795	0.02%
2022/06/13	0.1	55.83	10	55.70	55.50	-9.9	6,436	-0.15%
2022/06/08	13.2	56.68	2	56.60	56.40	11.2	6,213	0.18%
2022/06/07	0.2	56.50	1	56.20	56.20	-0.8	6,155	-0.01%
2022/06/06	3	56.60	3	55.83	56.30	0	6,090	0.00%
2022/06/02	20	56.94	9	56.78	56.50	11	5,993	0.18%
2022/06/01	1	56.00	1	55.80	56.00	0	5,706	0.00%
2022/05/31	0	0.00	5	55.24	54.60	-5	5,360	-0.09%
2022/05/30	4.2	54.11	0	0.00	54.30	4.2	3,832	0.11%
2022/05/27	0	0.00	1	54.60	54.60	-1	3,693	-0.03%
2022/05/24	8	53.40	8	53.50	53.20	0	3,683	0.00%
2022/05/23	4	54.30	0	0.00	53.80	4	3,696	0.11%
2022/05/20	0.2	54.50	1	54.40	54.50	-0.8	3,641	-0.02%
2022/05/19	12	53.93	11	53.91	54.00	1	3,686	0.03%
2022/05/18	0.2	56.00	0	0.00	55.60	0.2	3,604	0.01%
2022/05/17	0.2	55.40	0	0.00	54.90	0.2	3,578	0.01%
2022/05/16	34	56.50	33	56.04	55.90	1	3,497	0.03%
2022/05/13	2.1	58.55	1	58.70	58.50	1.1	3,385	0.03%
2022/05/12	0	0.00	1	61.40	61.00	-1	3,285	-0.03%
2022/05/10	1.1	60.50	0	0.00	61.50	1.1	3,401	0.03%
2022/05/09	0.2	59.95	0	0.00	60.50	0.2	3,395	0.01%
2022/05/04	0	0.00	2	60.50	60.80	-2	3,484	-0.06%
2022/05/03	2	59.90	0	0.00	59.90	2	3,499	0.06%
2022/04/29	2	58.50	2	58.50	59.00	0	3,495	0.00%
2022/04/27	0.2	58.50	0	0.00	58.50	0.2	3,536	0.01%
2022/04/26	0	0.00	1	59.50	59.40	-1	3,534	-0.03%
2022/04/25	1	59.10	0	0.00	59.50	1	3,530	0.03%
2022/04/22	0.2	60.70	0	0.00	60.60	0.2	3,496	0.01%
2022/04/21	1	60.90	0	0.00	60.70	1	3,469	0.03%
2022/04/19	0.2	60.30	0	0.00	60.10	0.2	3,474	0.01%
2022/04/15	1.2	60.85	0	0.00	60.60	1.2	3,480	0.03%
2022/04/14	0.2	61.00	0	0.00	61.10	0.2	3,541	0.01%
2022/04/12	0.2	60.40	0	0.00	60.20	0.2	3,788	0.01%
2022/04/11	2.1	60.22	0	0.00	60.20	2.1	3,787	0.05%
2022/04/08	0.3	61.10	0	0.00	60.80	0.3	3,784	0.01%
2022/04/07	1	61.40	4	61.60	60.80	-3.1	3,773	-0.08%
2022/04/06	0.4	62.09	0	0.00	61.80	0.4	3,737	0.01%
2022/04/01	0.2	62.20	0	0.00	62.10	0.2	3,705	0.01%
2022/03/31	0	0.00	1	63.30	62.80	-1	3,688	-0.03%
2022/03/30	0.1	62.30	0	0.00	62.60	0.1	3,663	0.00%
2022/03/29	0	0.00	1	62.70	62.70	-1	3,649	-0.03%
2022/03/28	2	62.20	0	0.00	63.20	2	3,650	0.05%
2022/03/24	0	0.00	1	63.00	63.30	-1	3,651	-0.03%
2022/03/21	0.2	62.30	0	0.00	62.30	0.2	3,677	0.01%
2022/03/17	0	0.00	3	62.83	62.90	-3	3,647	-0.08%
2022/03/16	1	61.00	0	0.00	61.40	1	3,647	0.03%
2022/03/15	4.4	61.26	0	0.00	61.20	4.4	3,661	0.12%
2022/03/14	0.2	62.10	0	0.00	62.10	0.2	3,671	0.01%
2022/03/11	0.2	62.50	0	0.00	62.40	0.2	3,733	0.01%
2022/03/09	2	61.90	1	62.00	61.90	1	3,785	0.03%
2022/03/08	1.2	62.48	1	62.20	61.90	0.2	3,808	0.01%
2022/03/07	3.2	62.06	1	62.20	62.60	2.2	3,803	0.06%
2022/03/04	0.2	63.80	0	0.00	63.70	0.2	3,830	0.01%
2022/03/03	0.2	64.70	0	0.00	64.70	0.2	3,864	0.01%
2022/03/02	1	64.80	0	0.00	64.80	1	3,932	0.03%
2022/02/25	1	64.10	0	0.00	63.80	1	3,836	0.03%
2022/02/24	0.2	64.00	3	63.70	63.70	-2.8	3,779	-0.07%
2022/02/22	1.2	63.97	0	0.00	63.90	1.2	3,637	0.03%
2022/02/21	1	63.80	1	64.00	64.00	0	3,645	0.00%
2022/02/18	0	0.00	1	63.10	63.00	-1	3,636	-0.03%
2022/02/17	0.2	63.00	2	63.40	63.10	-1.8	3,784	-0.05%
2022/02/15	1.2	62.02	0	0.00	62.00	1.2	3,898	0.03%
2022/02/10	0	0.00	3	63.33	63.60	-3	4,106	-0.07%
2022/02/09	1	61.30	0	0.00	61.40	1	4,034	0.02%
2022/01/26	0.2	60.30	0	0.00	60.00	0.2	4,219	0.00%
2022/01/25	3.2	60.56	0	0.00	60.40	3.2	4,375	0.07%
2022/01/24	0	0.00	2	61.50	61.50	-2	4,369	-0.05%
2022/01/21	1	61.50	0	0.00	62.00	1	4,417	0.02%
2022/01/20	1.1	61.53	1	61.90	62.00	0.1	4,457	0.00%
2022/01/19	2	62.05	0	0.00	62.00	2	4,484	0.04%
2022/01/17	2	62.40	2	62.20	62.40	0	4,573	0.00%
2022/01/14	0.2	62.60	0	0.00	62.40	0.2	4,656	0.00%
2022/01/13	0.2	63.30	0	0.00	63.30	0.2	4,815	0.00%
2022/01/12	2.8	62.86	0	0.00	63.30	2.8	4,944	0.06%
2022/01/11	0.4	63.65	2	63.85	63.40	-1.6	5,062	-0.03%
2022/01/10	0.2	64.10	1	64.10	64.00	-0.8	5,313	-0.02%
2022/01/07	15.2	64.62	15	64.60	64.20	0.2	5,567	0.00%
2022/01/06	0.2	65.70	8	65.71	65.70	-7.8	5,601	-0.14%
2022/01/05	5	66.28	1	66.40	66.20	4	5,650	0.07%
2022/01/04	0.2	64.30	0	0.00	64.50	0.2	5,601	0.00%
2022/01/03	0.2	64.40	0	0.00	64.20	0.2	5,781	0.00%
2021/12/29	0	0.00	3	65.00	64.90	-3	6,247	-0.05%
2021/12/28	1	64.80	0	0.00	65.00	1	6,623	0.02%
2021/12/24	1	64.80	1	64.60	64.60	0	7,497	0.00%
2021/12/23	0	0.00	1	64.60	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	3	64.27	64.10	-3	8,081	-0.04%
2021/12/21	1	64.00	0	0.00	64.10	1	8,253	0.01%
2021/12/20	1.4	63.74	0	0.00	63.60	1.4	8,387	0.02%
2021/12/16	0	0.00	2	64.15	64.00	-2	9,052	-0.02%
2021/12/15	0.2	64.30	1	64.10	63.90	-0.8	9,158	-0.01%
2021/12/14	0.4	64.35	0	0.00	64.20	0.4	9,301	0.00%
2021/12/13	0.2	64.80	2	65.40	64.80	-1.8	9,340	-0.02%
2021/12/08	3	64.40	0	0.00	64.30	3	9,529	0.03%
2021/12/07	0.2	64.70	0	0.00	64.30	0.2	9,514	0.00%
2021/12/06	1	64.60	1	65.50	65.50	0	9,462	0.00%
2021/12/02	1.6	64.60	0	0.00	64.30	1.6	9,489	0.02%
2021/11/26	8.2	65.20	9	65.12	65.10	-0.8	9,469	-0.01%
2021/11/25	1.2	66.83	0	0.00	66.60	1.2	9,412	0.01%
2021/11/24	0.2	67.10	0	0.00	67.10	0.2	9,427	0.00%
2021/11/23	0.2	66.60	0	0.00	66.60	0.2	9,460	0.00%
2021/11/22	2	66.80	0	0.00	67.10	2	9,442	0.02%
2021/11/19	6	66.77	0	0.00	66.70	6	9,486	0.06%
2021/11/18	0.2	67.40	0	0.00	67.10	0.2	9,548	0.00%
2021/11/17	15.2	67.02	11	67.30	66.90	4.2	9,682	0.04%
2021/11/16	6.2	66.88	1	67.30	67.30	5.2	9,779	0.05%
2021/11/15	0.2	68.20	1	68.40	68.00	-0.8	9,836	-0.01%
2021/11/12	0.2	68.90	0	0.00	68.90	0.2	9,928	0.00%
2021/11/11	1.2	70.63	11	70.85	69.30	-9.8	9,930	-0.10%
2021/11/10	0	0.00	3	70.20	70.20	-3	9,851	-0.03%
2021/11/09	0.2	69.50	0	0.00	69.60	0.2	9,853	0.00%
2021/11/08	3.2	69.50	0	0.00	69.60	3.2	9,847	0.03%
2021/11/05	12.5	69.62	18	69.80	70.00	-5.5	9,845	-0.06%
2021/11/04	2.2	70.59	1	71.00	70.00	1.2	9,782	0.01%
2021/11/03	7.2	69.48	4	69.60	69.80	3.2	9,643	0.03%
2021/11/02	0	0.00	2	69.35	69.10	-2	9,609	-0.02%
2021/11/01	4.2	68.41	4	68.70	68.60	0.2	9,474	0.00%
2021/10/29	6.2	68.45	8	68.48	68.80	-1.8	9,456	-0.02%
2021/10/28	2.4	68.64	0	0.00	68.60	2.4	9,393	0.03%
2021/10/27	5.2	67.42	6	68.00	67.70	-0.8	9,316	-0.01%
2021/10/26	0.2	68.00	0	0.00	68.00	0.2	9,311	0.00%
2021/10/25	4	68.00	0	0.00	68.30	4	9,279	0.04%
2021/10/22	1.2	67.87	0	0.00	67.90	1.2	9,259	0.01%
2021/10/21	1	66.90	0	0.00	66.50	1	9,213	0.01%
2021/10/20	4.2	67.66	0	0.00	67.90	4.2	9,154	0.05%
2021/10/19	6.2	68.34	8	68.76	68.00	-1.8	9,037	-0.02%
2021/10/18	17	69.56	13	68.82	68.70	4	8,913	0.04%
2021/10/15	5	69.92	7	70.13	70.80	-2	8,729	-0.02%
2021/10/14	21.2	68.54	22	68.69	68.50	-0.8	8,527	-0.01%
2021/10/13	2	68.40	0	0.00	69.00	2	8,468	0.02%
2021/10/12	2.2	68.91	9.5	68.30	67.90	-7.3	8,397	-0.09%
2021/10/08	7	70.29	4	70.03	70.10	3	8,305	0.04%
2021/10/07	5	69.32	11	69.31	69.40	-6	8,151	-0.07%
2021/10/06	24.2	69.25	19.5	69.76	68.30	4.7	8,078	0.06%
2021/10/05	3	70.57	3	70.33	71.20	0	7,773	0.00%
2021/10/04	3	70.13	19	70.73	70.90	-16	7,414	-0.22%
2021/10/01	37.2	68.59	31.5	67.31	67.60	5.7	6,842	0.08%
2021/09/30	23	70.42	5.5	70.54	70.30	17.5	6,600	0.27%
2021/09/29	2.2	68.15	2	68.40	68.70	0.2	6,218	0.00%
2021/09/28	1	69.40	1	69.30	69.40	0	6,209	0.00%
2021/09/27	1	68.20	5	68.76	68.80	-4	6,058	-0.07%
2021/09/24	8.2	68.85	0	0.00	68.70	8.2	5,961	0.14%
2021/09/23	5.2	67.50	4	67.63	68.00	1.2	5,645	0.02%
2021/09/22	0.2	66.00	7	65.23	66.20	-6.8	5,330	-0.13%
2021/09/17	2	65.90	11	65.94	66.50	-9	5,240	-0.17%
2021/09/16	0.2	64.50	5	64.42	64.40	-4.8	5,113	-0.09%
2021/09/15	11	65.28	2	65.40	65.00	9	5,073	0.18%
2021/09/14	0.2	63.20	0	0.00	62.80	0.2	4,849	0.00%
2021/09/13	0.2	63.30	0	0.00	63.00	0.2	4,862	0.00%
2021/09/10	0.2	63.50	0	0.00	63.50	0.2	4,890	0.00%
2021/09/09	0.2	63.70	0	0.00	63.50	0.2	5,004	0.00%
2021/09/08	1.2	63.53	0	0.00	62.90	1.2	5,002	0.02%
2021/09/07	21	63.90	20	64.30	64.30	1	4,951	0.02%
2021/09/06	0.2	64.20	1	64.10	64.00	-0.8	4,946	-0.02%
2021/09/03	0.2	64.80	1	64.80	64.90	-0.8	4,952	-0.02%
2021/09/02	19	65.06	18	64.80	64.20	1	4,909	0.02%
2021/09/01	0.2	65.80	0	0.00	65.60	0.2	4,851	0.00%
2021/08/31	1.2	65.68	0	0.00	66.30	1.2	4,845	0.02%
2021/08/30	0.2	66.30	0	0.00	66.20	0.2	4,853	0.00%
2021/08/27	3	66.30	0	0.00	66.20	3	4,900	0.06%
2021/08/26	0.2	65.80	0	0.00	65.70	0.2	4,919	0.00%
2021/08/25	0.2	65.70	1	66.60	65.70	-0.8	5,051	-0.02%
2021/08/24	1.2	65.63	5	66.68	65.70	-3.8	5,050	-0.08%
2021/08/23	2	67.15	4	67.18	67.30	-2	5,006	-0.04%
2021/08/20	2	65.80	5	65.74	65.90	-3	4,871	-0.06%
2021/08/19	24	64.50	21	64.52	64.50	3	4,791	0.06%
2021/08/18	3	64.93	5	63.84	66.80	-2	4,610	-0.04%
2021/08/17	0	0.00	3	64.37	64.40	-3	4,482	-0.07%
2021/08/16	8	63.20	10	63.59	63.90	-2	4,440	-0.05%
2021/08/13	0	0.00	1	64.00	64.00	-1	4,433	-0.02%
2021/08/12	1	63.80	2	64.15	63.80	-1	4,405	-0.02%
2021/08/10	8	62.10	8	62.20	62.20	0	4,479	0.00%
2021/08/09	18	62.71	19	62.99	62.80	-1	4,608	-0.02%
2021/08/06	1	63.60	4	63.60	63.70	-3	4,665	-0.06%
2021/08/05	1	62.90	2	63.10	63.20	-1	4,772	-0.02%
2021/08/03	10	61.80	0	0.00	62.30	10	5,070	0.20%
2021/07/30	7.2	61.86	5	61.80	61.60	2.2	5,173	0.04%
2021/07/29	1	62.70	1	63.00	62.70	0	5,196	0.00%
2021/07/28	3	61.90	3	61.70	62.20	0	5,306	0.00%
2021/07/27	0	0.00	1	62.60	62.50	-1	5,499	-0.02%
2021/07/26	4	63.25	2	63.00	63.10	2	5,680	0.04%
2021/07/23	1	62.60	20	62.00	62.60	-19	5,639	-0.34%
2021/07/21	3.2	63.16	10	63.00	63.00	-6.8	5,794	-0.12%
2021/07/20	16	64.71	13	64.35	64.20	3	5,755	0.05%
2021/07/19	24.2	65.76	24	65.80	65.80	0.2	5,777	0.00%
2021/07/16	0	0.00	5	66.30	66.50	-5	5,967	-0.08%
2021/07/15	1.2	66.70	5	66.90	66.70	-3.8	6,086	-0.06%
2021/07/14	1	66.10	0	0.00	65.80	1	6,100	0.02%
2021/07/13	23.2	66.60	9	66.59	66.10	14.2	6,153	0.23%
2021/07/12	0.2	65.70	10	65.75	65.80	-9.8	6,170	-0.16%
2021/07/09	8.2	64.71	9	65.02	65.00	-0.8	6,253	-0.01%
2021/07/08	1	65.10	0	0.00	65.50	1	6,399	0.02%
2021/07/07	1	65.40	0	0.00	65.50	1	6,501	0.02%
2021/07/06	2.4	66.06	0	0.00	66.00	2.4	6,572	0.04%
2021/07/05	4	65.80	3	67.00	67.00	1	6,628	0.02%
2021/07/02	1	64.80	0	0.00	65.00	1	6,607	0.02%
2021/07/01	26	65.62	26	65.17	65.10	0	6,709	0.00%
2021/06/30	3	65.67	0	0.00	65.70	3	6,760	0.04%
2021/06/29	7	64.90	7	65.30	65.30	0	6,904	0.00%
2021/06/28	2.2	65.26	1	65.10	65.30	1.2	7,157	0.02%
2021/06/25	15	65.84	13	65.80	65.60	2	7,238	0.03%
2021/06/24	0.3	65.40	0	0.00	65.40	0.3	7,302	0.00%
2021/06/23	28.2	64.11	29	64.70	65.10	-0.8	7,422	-0.01%
2021/06/22	20.2	64.25	19	64.00	63.90	1.2	7,633	0.02%
2021/06/21	33.1	64.86	31	64.30	64.20	2.1	7,891	0.03%
2021/06/18	1	66.10	0	0.00	65.70	1	8,989	0.01%
2021/06/17	1	65.00	1	64.80	65.00	0	9,076	0.00%
2021/06/16	18	64.70	18	64.90	64.60	0	9,342	0.00%
2021/06/15	1	64.90	0	0.00	65.00	1	9,745	0.01%
2021/06/10	8	63.54	8	64.20	64.20	0	10,545	0.00%
2021/06/08	7	64.20	5	64.40	64.40	2	11,187	0.02%
2021/06/07	2	63.20	0	0.00	63.50	2	11,381	0.02%
2021/06/04	22.2	64.00	22	64.10	64.00	0.2	11,419	0.00%
2021/06/03	1.2	66.03	1	65.20	65.10	0.2	11,503	0.00%
2021/06/02	14.4	66.17	13	66.48	65.90	1.4	11,547	0.01%
2021/06/01	0.4	66.40	4	65.95	66.40	-3.6	11,512	-0.03%
2021/05/31	0.4	65.20	0	0.00	65.30	0.4	11,685	0.00%
2021/05/28	2.4	64.93	0	0.00	64.60	2.4	11,746	0.02%
2021/05/27	0	0.00	5	63.90	64.00	-5	11,840	-0.04%
2021/05/26	1.4	64.00	0	0.00	64.00	1.4	12,006	0.01%
2021/05/21	0.7	63.10	1	63.60	63.10	-0.3	13,201	0.00%
2021/05/20	1	62.20	1	62.20	62.20	0	13,440	0.00%
2021/05/18	0	0.00	4	61.75	62.70	-4	13,799	-0.03%
2021/05/17	1.2	57.67	10	57.00	57.80	-8.8	13,988	-0.06%
2021/05/14	0.2	61.00	0	0.00	60.90	0.2	14,093	0.00%
2021/05/13	3	60.40	0	0.00	61.20	3	14,457	0.02%
2021/05/12	41.2	60.58	30	62.38	59.80	11.2	14,679	0.08%
2021/05/11	1	62.00	2	63.50	62.00	-1	15,153	-0.01%
2021/05/10	1	65.20	0	0.00	65.40	1	15,223	0.01%
2021/05/07	3.2	65.92	2	66.10	66.20	1.2	15,477	0.01%
2021/05/06	0.2	64.50	0	0.00	64.40	0.2	15,780	0.00%
2021/05/05	2.2	63.77	9	64.50	63.60	-6.8	16,217	-0.04%
2021/05/04	4.5	63.96	4	63.83	64.20	0.5	16,250	0.00%
2021/05/03	46.4	67.36	55	66.73	66.70	-8.6	16,320	-0.05%
2021/04/29	22.2	69.33	22	69.20	69.00	0.2	16,341	0.00%
2021/04/28	28.2	70.13	29	69.74	69.70	-0.8	16,457	0.00%
2021/04/27	1	70.90	5	70.52	70.70	-4	16,704	-0.02%
2021/04/26	1.2	69.87	10	69.70	69.60	-8.8	16,916	-0.05%
2021/04/23	15.2	68.72	15	70.10	69.60	0.2	17,894	0.00%
2021/04/22	25.3	70.32	32	69.71	69.30	-6.7	19,364	-0.03%
2021/04/21	34	71.41	37	70.91	70.80	-3	21,177	-0.01%
2021/04/20	7.2	70.78	9	71.26	71.00	-1.8	23,422	-0.01%
2021/04/19	2.2	71.44	0	0.00	71.10	2.2	24,127	0.01%
2021/04/16	25.2	71.55	20	71.50	71.70	5.2	24,288	0.02%
2021/04/15	20	70.53	20	70.70	70.80	0	24,357	0.00%
2021/04/14	6.2	70.76	2	71.10	71.10	4.2	24,344	0.02%
2021/04/13	4.2	72.46	7	72.54	72.10	-2.8	24,468	-0.01%
2021/04/12	5.2	72.33	0	0.00	72.10	5.2	24,572	0.02%
2021/04/09	33.2	72.16	30	72.10	72.00	3.2	24,711	0.01%
2021/04/08	12.2	72.30	23	72.36	72.30	-10.8	24,687	-0.04%
2021/04/07	13.2	72.62	12	73.04	73.10	1.2	24,603	0.00%
2021/04/06	2.2	72.48	0	0.00	72.10	2.2	24,526	0.01%
2021/04/01	6.2	71.99	4	71.95	71.90	2.2	24,495	0.01%
2021/03/31	27.2	72.73	27	72.68	72.60	0.2	24,416	0.00%
2021/03/30	2.4	74.32	0	0.00	74.80	2.4	24,191	0.01%
2021/03/29	4.2	74.09	7	74.43	74.10	-2.8	24,121	-0.01%
2021/03/26	4.2	73.72	1	74.20	73.80	3.2	24,108	0.01%
2021/03/25	13.2	74.65	7	74.39	74.10	6.2	24,013	0.03%
2021/03/24	6.2	76.24	0	0.00	75.40	6.2	23,836	0.03%
2021/03/23	24	77.94	29	77.46	76.10	-5	23,564	-0.02%
2021/03/22	3.2	72.91	2	73.75	74.00	1.2	22,465	0.01%
2021/03/19	27.2	73.37	26	73.57	73.00	1.2	22,308	0.01%
2021/03/18	21.2	74.83	9	74.91	74.80	12.2	22,105	0.06%
2021/03/17	11.2	74.23	11	74.65	73.40	0.2	21,765	0.00%
2021/03/16	5.2	72.69	1	72.80	72.50	4.2	21,200	0.02%
2021/03/15	20.2	72.22	20	72.53	72.80	0.2	21,150	0.00%
2021/03/12	8	72.84	6	72.72	73.30	2	21,192	0.01%
2021/03/11	2.1	71.36	5	71.30	71.30	-2.9	21,120	-0.01%
2021/03/10	2	69.80	1	69.60	69.60	1	20,960	0.00%
2021/03/09	20.2	67.61	20	68.80	69.00	0.2	20,933	0.00%
2021/03/08	2	70.25	0	0.00	69.00	2	20,785	0.01%
2021/03/05	9.4	70.56	3	70.00	70.00	6.4	20,689	0.03%
2021/03/04	1.2	71.38	0	0.00	70.50	1.2	20,660	0.01%
2021/03/03	21	69.07	18	70.50	70.80	3	20,431	0.01%
2021/03/02	33.2	70.50	34	70.20	69.30	-0.8	20,303	0.00%
2021/02/26	4.1	70.04	0	0.00	70.00	4.1	20,163	0.02%
2021/02/25	16.2	71.57	10	71.40	71.30	6.2	19,931	0.03%
2021/02/24	1.2	72.08	10	72.39	70.60	-8.8	19,489	-0.05%
2021/02/23	20.2	69.07	29	69.92	69.70	-8.8	18,843	-0.05%
2021/02/22	2.2	69.95	6	69.95	69.70	-3.8	18,685	-0.02%
2021/02/19	3	68.80	3	69.27	69.40	0	18,424	0.00%
2021/02/18	5	70.24	0	0.00	70.20	5	18,213	0.03%
2021/02/17	18.2	70.23	1	69.50	69.90	17.2	17,982	0.10%
2021/02/05	7.2	70.54	2	70.75	70.40	5.2	17,708	0.03%
2021/02/04	38.2	70.31	27	70.66	70.40	11.2	17,457	0.06%
2021/02/03	17.1	72.63	49	73.64	72.50	-31.9	17,039	-0.19%
2021/02/02	51.2	73.81	4	75.30	73.60	47.2	16,672	0.28%
2021/02/01	61	73.59	91	73.80	74.90	-30	15,953	-0.19%
2021/01/29	94	78.16	59	75.53	74.80	35	15,757	0.22%
2021/01/28	21.2	76.72	61	76.74	77.20	-39.8	15,459	-0.26%
2021/01/27	61	76.56	21	77.03	78.20	40	15,072	0.27%
2021/01/26	15.2	74.73	4	74.33	74.40	11.2	14,563	0.08%
2021/01/25	2.4	76.32	4	76.73	75.30	-1.6	14,395	-0.01%
2021/01/22	6	74.70	7	74.87	75.60	-1	14,088	-0.01%
2021/01/21	8	72.59	4.1	73.64	72.50	3.9	13,851	0.03%
2021/01/20	77	75.31	60	74.93	72.10	17	13,646	0.12%
2021/01/19	28.2	75.97	5	76.54	76.00	23.2	13,299	0.17%
2021/01/18	33.1	76.32	27	75.60	77.30	6.1	12,960	0.05%
2021/01/15	28.2	76.60	25	76.62	75.60	3.2	11,917	0.03%
2021/01/14	29	76.66	29	76.45	76.90	0	10,349	0.00%
2021/01/13	49.3	68.92	15	71.14	72.80	34.3	8,308	0.41%
2021/01/12	5	67.70	11	67.70	67.70	-6	5,923	-0.10%
2021/01/11	0	0.00	5	61.60	61.60	-5	5,142	-0.10%
2021/01/08	1	54.20	2	55.60	56.00	-1	4,890	-0.02%
2021/01/07	0.2	55.60	0	0.00	55.60	0.2	4,712	0.00%
2021/01/06	5	56.62	3	56.27	55.70	2	4,613	0.04%
2021/01/05	2	56.00	18	56.35	56.10	-16	4,309	-0.37%
2021/01/04	10	55.00	10	55.48	55.60	0	4,071	0.00%
2020/12/31	0.2	53.60	0	0.00	53.40	0.2	3,844	0.01%
2020/12/29	3.2	53.50	0	0.00	53.40	3.2	3,724	0.09%
2020/12/28	3	54.20	5	54.30	54.00	-2	3,684	-0.05%
2020/12/25	3	53.67	3	53.73	53.70	0	3,627	0.00%
2020/12/24	2	52.80	4	52.80	52.70	-2	3,521	-0.06%
2020/12/23	1	52.10	0	0.00	52.10	1	3,454	0.03%
2020/12/21	3	51.80	2	52.20	52.20	1	3,413	0.03%
2020/12/18	3.2	52.01	0	0.00	51.90	3.2	3,403	0.09%
2020/12/17	1	52.60	0	0.00	52.60	1	3,360	0.03%
2020/12/16	3.2	52.53	0	0.00	52.90	3.2	3,354	0.10%
2020/12/14	0.2	52.90	1	53.20	52.70	-0.8	3,279	-0.02%
2020/12/11	3	52.53	0	0.00	53.00	3	3,205	0.09%
2020/12/10	2.2	53.59	2	53.60	53.20	0.2	3,128	0.01%
2020/12/09	1	55.00	0	0.00	54.70	1	2,998	0.03%
2020/12/08	12.2	55.57	0	0.00	54.70	12.2	2,877	0.42%
2020/12/07	5	55.58	22	54.64	56.30	-17	2,632	-0.65%
2020/12/04	0	0.00	3	52.37	52.50	-3	2,227	-0.13%
2020/12/03	1	51.80	0	0.00	51.60	1	2,175	0.05%
2020/12/01	2	52.30	0	0.00	52.40	2	2,123	0.09%
2020/11/30	4	52.60	1	52.60	52.60	3	2,111	0.14%
2020/11/24	2.2	51.91	3	52.30	51.60	-0.8	2,028	-0.04%
2020/11/23	1	52.30	2	52.30	52.40	-1	2,003	-0.05%
2020/11/19	2	51.60	0	0.00	51.50	2	1,946	0.10%
2020/11/18	0	0.00	0.2	51.60	51.80	-0.2	1,948	-0.01%
2020/11/17	0.2	51.30	0	0.00	51.30	0.2	1,939	0.01%
2020/11/13	1.2	51.03	0	0.00	51.00	1.2	1,988	0.06%
2020/11/10	1	51.60	0	0.00	51.60	1	1,934	0.05%
2020/11/06	0	0.00	30	51.20	51.30	-30	1,968	-1.52%
2020/11/05	1	51.40	0	0.00	51.20	1	1,984	0.05%
2020/11/04	3	51.20	2	51.00	51.10	1	1,995	0.05%
2020/10/30	0.2	50.30	0	0.00	50.10	0.2	2,045	0.01%
2020/10/29	0.2	50.60	0	0.00	50.40	0.2	2,036	0.01%
2020/10/28	0.2	51.20	0	0.00	51.00	0.2	2,052	0.01%
2020/10/27	2.2	51.23	0	0.00	51.20	2.2	2,070	0.11%
2020/10/26	0.2	51.60	0	0.00	51.40	0.2	2,098	0.01%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/21	1.2	51.55	0	0.00	51.40	1.2	2,221	0.05%
2020/10/16	0.2	51.50	0	0.00	51.20	0.2	2,420	0.01%
2020/10/15	0.2	51.70	0	0.00	51.40	0.2	2,494	0.01%
2020/10/14	0.2	52.00	0	0.00	51.80	0.2	2,580	0.01%
2020/10/13	0.2	52.00	0	0.00	52.00	0.2	2,672	0.01%
2020/10/12	0.2	51.80	1	51.80	52.00	-0.8	2,723	-0.03%
2020/10/07	0.2	51.70	0	0.00	51.40	0.2	2,825	0.01%
2020/10/05	0.2	51.40	2	51.00	51.00	-1.8	2,886	-0.06%
2020/09/28	2	51.40	0	0.00	51.00	2	3,033	0.07%
2020/09/24	1	50.30	0	0.00	50.30	1	3,106	0.03%
2020/09/23	3.2	51.39	0	0.00	51.40	3.2	3,069	0.10%
2020/09/22	2.2	51.85	0	0.00	52.00	2.2	3,132	0.07%
2020/09/21	0.2	53.00	0	0.00	53.00	0.2	3,162	0.01%
2020/09/17	1	52.80	0	0.00	52.90	1	3,232	0.03%
2020/09/16	0.2	52.90	0	0.00	53.00	0.2	3,255	0.01%
2020/09/15	0.2	53.20	0	0.00	53.20	0.2	3,260	0.01%
2020/09/14	0.2	53.10	0	0.00	52.80	0.2	3,342	0.01%
2020/09/10	1.2	52.22	0	0.00	52.30	1.2	3,385	0.04%
2020/09/09	0.2	52.40	0	0.00	52.10	0.2	3,405	0.01%
2020/09/08	0.2	52.40	0	0.00	52.30	0.2	3,422	0.01%
2020/09/07	0.2	52.70	0	0.00	52.70	0.2	3,443	0.01%
2020/09/04	0.2	52.70	0	0.00	52.50	0.2	3,478	0.01%
2020/09/03	0.2	53.50	0	0.00	53.30	0.2	3,473	0.01%
2020/09/02	3	53.20	0	0.00	53.40	3	3,466	0.09%
2020/08/27	0.2	53.30	0	0.00	53.10	0.2	3,529	0.01%
2020/08/26	0.2	53.30	1	53.20	53.30	-0.8	3,540	-0.02%
2020/08/25	0.2	53.10	0	0.00	53.10	0.2	3,558	0.01%
2020/08/24	1.2	52.08	0	0.00	52.10	1.2	3,587	0.03%
2020/08/21	0.2	51.90	0	0.00	51.80	0.2	3,590	0.01%
2020/08/20	1	51.00	0	0.00	51.20	1	3,581	0.03%
2020/08/19	0.2	53.60	0	0.00	53.50	0.2	3,523	0.01%
2020/08/18	0.2	54.00	0	0.00	54.00	0.2	3,510	0.01%
2020/08/17	0.2	54.30	0	0.00	54.30	0.2	3,521	0.01%
2020/08/14	2.2	53.42	0	0.00	53.60	2.2	3,521	0.06%
2020/08/13	0.2	53.50	0	0.00	53.10	0.2	3,519	0.01%
2020/08/12	0.2	54.00	0	0.00	53.60	0.2	3,485	0.01%
2020/08/11	0	0.00	1	53.80	53.70	-1	3,501	-0.03%
2020/08/10	0.2	54.40	0	0.00	54.40	0.2	3,522	0.01%
2020/08/07	0.2	54.30	0	0.00	54.30	0.2	3,561	0.01%
2020/08/06	0.2	54.80	0	0.00	54.80	0.2	3,566	0.01%
2020/08/05	0.2	54.50	0	0.00	54.50	0.2	3,592	0.01%
2020/08/04	0.2	54.50	0	0.00	54.50	0.2	3,614	0.01%
2020/08/03	1.2	53.82	0	0.00	53.90	1.2	3,640	0.03%
2020/07/31	0.2	54.20	0	0.00	54.20	0.2	3,640	0.01%
2020/07/30	0.2	54.60	0	0.00	54.80	0.2	3,669	0.01%
2020/07/28	0.2	53.60	0	0.00	53.60	0.2	3,734	0.01%
2020/07/27	0.2	53.70	1	54.20	53.60	-0.8	3,923	-0.02%
2020/07/24	0.2	54.50	0	0.00	54.20	0.2	3,912	0.01%
2020/07/23	3	55.37	0	0.00	55.30	3	3,881	0.08%
2020/07/22	0	0.00	7	58.00	58.00	-7	3,845	-0.18%
2020/07/21	1	56.80	6	57.32	57.60	-5	3,757	-0.13%
2020/07/20	1	57.20	4	56.93	56.90	-3	3,695	-0.08%
2020/07/17	5	57.66	1	57.90	57.70	4	3,632	0.11%
2020/07/16	1	57.70	0	0.00	58.00	1	3,580	0.03%
2020/07/13	0	0.00	8	57.75	58.00	-8	3,522	-0.23%
2020/07/09	2	58.25	2	58.70	58.00	0	3,536	0.00%
2020/07/08	1	58.10	0	0.00	58.20	1	3,499	0.03%
2020/07/07	2	57.60	4	58.13	57.90	-2	3,496	-0.06%
2020/07/06	6	57.97	5	57.80	57.80	1	3,540	0.03%
2020/07/03	1.2	56.83	0	0.00	57.00	1.2	3,549	0.03%
2020/07/02	3	57.20	7	56.74	57.40	-4	3,543	-0.11%
2020/07/01	1	57.10	1	57.70	57.00	0	3,542	0.00%
2020/06/30	4	56.00	4	56.08	56.50	0	3,455	0.00%
2020/06/29	0.2	55.30	1	55.50	55.20	-0.8	3,419	-0.02%
2020/06/24	2	55.90	5	55.88	55.90	-3	3,392	-0.09%
2020/06/23	0	0.00	1	54.80	54.70	-1	3,334	-0.03%
2020/06/22	1	54.20	1	54.30	54.40	0	3,338	0.00%
2020/06/18	1	54.50	1	54.50	55.20	0	3,317	0.00%
2020/06/17	0	0.00	1	54.70	54.50	-1	3,313	-0.03%
2020/06/16	3	54.23	0	0.00	54.10	3	3,379	0.09%
2020/06/15	2	53.50	0	0.00	53.10	2	3,485	0.06%
2020/06/12	0.2	54.20	0	0.00	53.80	0.2	3,523	0.01%
2020/06/11	1.2	54.63	1	55.50	54.50	0.2	3,600	0.01%
2020/06/08	1	55.10	0	0.00	55.80	1	3,846	0.03%
2020/06/05	0	0.00	1	55.70	55.50	-1	3,834	-0.03%
2020/06/04	1	55.00	0	0.00	55.20	1	3,822	0.03%
2020/05/29	0.2	54.30	0	0.00	53.90	0.2	3,823	0.01%
2020/05/28	0.2	54.20	0	0.00	53.70	0.2	3,791	0.01%
2020/05/27	1	54.30	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0.2	54.00	0	0.00	54.00	0.2	3,853	0.01%
2020/05/22	2	54.30	0	0.00	53.60	2	3,860	0.05%
2020/05/21	1.2	55.12	3	54.77	55.10	-1.8	3,856	-0.05%
2020/05/20	0.2	54.80	1	54.80	54.70	-0.8	3,844	-0.02%
2020/05/19	0.2	54.60	0	0.00	54.50	0.2	3,843	0.01%
2020/05/18	0.2	54.10	0	0.00	53.70	0.2	3,845	0.01%
2020/05/15	2.2	54.55	1	54.90	54.80	1.2	3,815	0.03%
2020/05/14	2.2	55.62	0	0.00	55.50	2.2	3,778	0.06%
2020/05/13	0.2	57.00	0	0.00	56.80	0.2	3,739	0.01%
2020/05/12	1.2	56.58	1	56.70	56.50	0.2	3,743	0.01%
2020/05/11	1.2	57.48	4	57.23	57.40	-2.8	3,742	-0.07%
2020/05/08	1.2	56.22	1	56.50	56.20	0.2	3,714	0.01%
2020/05/07	1	56.00	1	56.10	56.00	0	3,679	0.00%
2020/05/06	2.2	55.94	1	56.40	55.50	1.2	3,663	0.03%
2020/05/05	1.2	55.83	0	0.00	55.90	1.2	3,633	0.03%
2020/05/04	5.2	55.50	2	56.15	56.30	3.2	3,626	0.09%
2020/04/30	3.2	57.69	5	57.74	57.60	-1.8	3,581	-0.05%
2020/04/29	0.2	54.90	1	54.90	54.90	-0.8	3,414	-0.02%
2020/04/28	6.2	54.66	0	0.00	54.60	6.2	3,425	0.18%
2020/04/27	0.2	54.60	0	0.00	54.60	0.2	3,521	0.01%
2020/04/23	0.2	53.80	3	53.63	53.80	-2.8	3,521	-0.08%
2020/04/22	1.2	51.95	1	52.50	53.10	0.2	3,514	0.01%
2020/04/21	3	52.83	0	0.00	52.40	3	3,505	0.09%
2020/04/20	0.2	54.50	0	0.00	54.40	0.2	3,478	0.01%
2020/04/17	0.2	54.80	0	0.00	54.50	0.2	3,472	0.01%
2020/04/16	1	53.80	1	54.20	54.00	0	3,419	0.00%
2020/04/15	1.2	54.58	1	54.90	54.50	0.2	3,391	0.01%
2020/04/14	0.2	54.40	1	54.20	54.30	-0.8	3,367	-0.02%
2020/04/13	0.2	54.00	0	0.00	53.50	0.2	3,353	0.01%
2020/04/10	1.2	54.08	0	0.00	54.30	1.2	3,367	0.04%
2020/04/09	5.2	54.96	9	55.12	54.80	-3.8	3,354	-0.11%
2020/04/08	0.2	53.50	3	52.50	53.40	-2.8	3,239	-0.09%
2020/04/07	2.2	50.88	3	51.17	51.20	-0.8	3,189	-0.03%
2020/04/06	0.2	50.20	1	49.95	49.95	-0.8	3,167	-0.03%
2020/04/01	1	49.10	0	0.00	49.00	1	3,164	0.03%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/30	2	48.63	2	49.08	49.25	0	3,144	0.00%
2020/03/27	1	49.55	1	50.30	49.55	0	3,154	0.00%
2020/03/26	4	49.64	11	49.90	49.65	-7	3,135	-0.22%
2020/03/25	0	0.00	1	50.20	49.95	-1	3,165	-0.03%
2020/03/24	1	49.00	3	48.98	48.75	-2	3,153	-0.06%
2020/03/19	2	48.00	0	0.00	46.20	2	3,172	0.06%
2020/03/18	5	50.20	2	50.60	50.00	3	3,119	0.10%
2020/03/17	1	50.20	1.1	50.73	51.00	-0.1	3,177	0.00%
2020/03/16	1	51.80	0	0.00	52.00	1	3,134	0.03%
2020/03/13	1.2	51.10	1	51.00	53.30	0.2	3,082	0.01%
2020/03/12	3	55.13	5	55.00	55.20	-2	2,982	-0.07%
2020/03/11	1	58.30	0	0.00	58.10	1	2,899	0.03%
2020/03/09	0	0.00	1	58.50	58.50	-1	2,907	-0.03%
2020/03/06	3	59.03	0	0.00	58.50	3	2,863	0.10%
2020/03/05	0.2	60.00	2	59.80	59.90	-1.8	2,843	-0.06%
2020/03/03	1	59.30	2	59.70	59.20	-1	2,843	-0.04%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/24	2	60.10	0	0.00	60.10	2	2,888	0.07%
2020/02/20	0.2	60.70	0	0.00	60.70	0.2	2,941	0.01%
2020/02/18	2	60.30	0	0.00	60.40	2	2,976	0.07%
2020/02/17	0.2	61.00	0	0.00	60.60	0.2	3,025	0.01%
2020/02/14	0.2	61.30	0	0.00	61.20	0.2	3,032	0.01%
2020/02/13	1.2	61.30	1	61.70	61.30	0.2	3,058	0.01%
2020/02/12	5	61.10	1	61.20	61.20	4	3,074	0.13%
2020/02/11	0	61.00	0	0.00	60.60	0	3,095	0.00%
2020/02/10	3	60.13	1	60.50	60.40	2	3,125	0.06%
2020/02/06	3	61.43	2	61.65	61.60	1	3,264	0.03%
2020/02/05	0.2	61.10	1	61.00	61.00	-0.8	3,438	-0.02%
2020/02/04	0	0.00	1	60.50	61.00	-1	3,554	-0.03%
2020/02/03	2	59.10	0	0.00	59.30	2	3,564	0.06%
2020/01/31	2.2	60.49	1	60.60	60.50	1.2	3,521	0.03%
2020/01/30	12.2	60.69	7	60.94	59.80	5.2	3,507	0.15%
2020/01/20	1	66.10	1	66.50	65.90	0	3,396	0.00%
2020/01/17	2	65.70	2	65.85	66.00	0	3,405	0.00%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/14	0	0.00	2	65.35	65.60	-2	3,430	-0.06%
2020/01/09	5	64.60	1	64.70	64.80	4	3,479	0.11%
2020/01/08	4.2	64.42	3	64.37	64.30	1.2	3,487	0.03%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/06	4	65.65	1	65.60	65.30	3	3,461	0.09%
2020/01/03	0	0.00	1	66.80	66.60	-1	3,467	-0.03%
2020/01/02	1	66.30	1	66.70	66.30	0	3,487	0.00%
2019/12/31	2	66.25	0	0.00	66.20	2	3,517	0.06%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	3	66.97	1	67.50	67.00	2	3,513	0.06%
2019/12/26	2	67.05	1.2	67.43	67.00	0.8	3,489	0.02%
2019/12/25	3	67.13	3	67.43	67.50	0	3,498	0.00%
2019/12/24	4	66.98	1	67.00	67.00	3	3,508	0.09%
2019/12/23	0.2	67.60	2	67.50	67.60	-1.8	3,526	-0.05%
2019/12/20	3	67.97	0	0.00	67.60	3	3,554	0.08%
2019/12/19	2	68.60	1	69.00	68.60	1	3,560	0.03%
2019/12/18	1.2	68.32	2	69.00	69.10	-0.8	3,545	-0.02%
2019/12/17	1	68.60	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0	0.00	1	69.20	69.20	-1	3,592	-0.03%
2019/12/13	1.2	69.33	4	69.53	68.80	-2.8	3,596	-0.08%
2019/12/12	0	0.00	3	70.00	68.80	-3	3,555	-0.08%
2019/12/11	0	0.00	2	68.60	68.80	-2	3,452	-0.06%
2019/12/10	0.2	67.60	0	0.00	67.90	0.2	3,428	0.01%
2019/12/09	2	67.80	2	67.70	67.90	0	3,437	0.00%
2019/12/06	0.2	67.20	0	0.00	67.30	0.2	3,411	0.01%
2019/12/03	2	67.05	1	67.20	67.00	1	3,372	0.03%
2019/12/02	2.2	66.37	1	66.60	66.80	1.2	3,372	0.04%
2019/11/29	2	66.65	0	0.00	66.60	2	3,357	0.06%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/25	0.2	67.10	0	0.00	67.20	0.2	3,265	0.01%
2019/11/21	1	66.30	1	66.70	67.20	0	3,261	0.00%
2019/11/20	0.2	67.10	0	0.00	67.20	0.2	3,263	0.01%
2019/11/19	3	67.00	3	66.90	67.20	0	3,257	0.00%
2019/11/18	0	0.00	3	65.93	66.70	-3	3,230	-0.09%
2019/11/15	2.2	65.17	1	65.70	65.40	1.2	3,207	0.04%
2019/11/14	4	65.15	0	0.00	65.00	4	3,202	0.12%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/12	2	65.85	2	66.35	66.80	0	3,190	0.00%
2019/11/11	1	65.60	0	0.00	65.90	1	3,172	0.03%
2019/11/08	2.2	67.00	0	0.00	67.00	2.2	3,142	0.07%
2019/11/06	4	67.60	8	67.73	67.50	-4	3,073	-0.13%
2019/11/05	4	68.45	2	69.35	68.90	2	3,033	0.07%
2019/11/04	5	68.64	1	69.00	69.30	4	2,979	0.13%
2019/11/01	6	66.47	3	66.07	67.30	3	2,808	0.11%
2019/10/30	3	65.50	3	65.63	65.50	0	2,742	0.00%
2019/10/29	5	65.24	9	65.34	65.40	-4	2,737	-0.15%
2019/10/28	0	0.00	1	64.90	64.90	-1	2,706	-0.04%
2019/10/25	5.2	64.85	0	0.00	64.70	5.2	2,717	0.19%
2019/10/24	6	65.25	1	65.40	65.30	5	2,707	0.18%
2019/10/22	0	0.00	2	66.20	65.70	-2	2,779	-0.07%
2019/10/21	1	64.70	1	65.60	65.60	0	2,781	0.00%
2019/10/18	1	65.40	1	65.30	65.10	0	2,783	0.00%
2019/10/17	1	64.20	1	64.60	65.20	0	2,780	0.00%
2019/10/16	0	0.00	2	64.50	64.50	-2	2,760	-0.07%
2019/10/15	1	63.90	2	63.80	64.00	-1	2,766	-0.04%
2019/10/14	0	0.00	4	63.85	63.90	-4	2,818	-0.14%
2019/10/09	9	63.46	0	0.00	63.00	9	2,835	0.32%
2019/10/08	0	0.00	8	64.39	64.50	-8	2,855	-0.28%
2019/10/07	3	63.40	0	0.00	63.50	3	2,938	0.10%
2019/10/04	1.2	64.80	7	64.50	64.80	-5.8	2,897	-0.20%
2019/09/26	0	0.00	5	65.30	65.30	-5	2,822	-0.18%
2019/09/25	0	0.00	1	66.00	66.00	-1	2,787	-0.04%
2019/09/24	5	66.40	1	66.00	66.40	4	2,755	0.15%
2019/09/23	0	0.00	3	65.90	65.90	-3	2,699	-0.11%
2019/09/20	7	66.19	1	65.70	65.60	6	2,699	0.22%
2019/09/19	7	65.47	2	65.40	64.90	5	2,559	0.20%
2019/09/18	0	0.00	2	64.60	64.80	-2	2,524	-0.08%
2019/09/17	0	0.00	5	64.20	63.80	-5	2,479	-0.20%
2019/09/12	5	64.10	1	64.10	64.30	4	2,507	0.16%
2019/09/11	2	63.35	0	0.00	63.60	2	2,484	0.08%
2019/09/05	0	0.00	1	63.50	63.30	-1	2,502	-0.04%
2019/09/04	0.2	63.20	0	0.00	63.20	0.2	2,493	0.01%
2019/09/02	0.4	63.40	0	0.00	63.50	0.4	2,485	0.02%
2019/08/30	5	63.00	5	62.80	63.40	0	2,492	0.00%
2019/08/29	1	61.80	1	62.20	62.20	0	2,467	0.00%
2019/08/27	1	63.00	1	63.40	63.20	0	2,451	0.00%
2019/08/26	3	62.73	2	63.20	62.70	1	2,446	0.04%
2019/08/23	0	0.00	4	64.30	64.30	-4	2,455	-0.16%
2019/08/21	3	63.20	1	63.10	63.30	2	2,467	0.08%
2019/08/16	0	0.00	3	62.23	62.80	-3	2,439	-0.12%
2019/08/14	4	61.73	5	62.18	61.30	-1	2,408	-0.04%
2019/08/13	5	61.38	0	0.00	61.30	5	2,392	0.21%
2019/08/12	1	60.90	2	61.65	61.90	-1	2,407	-0.04%
2019/08/08	1	60.90	3	61.07	61.20	-2	2,405	-0.08%
2019/08/07	5	60.92	4	61.28	60.20	1	2,408	0.04%
2019/08/05	1	60.60	1	60.90	60.50	0	2,382	0.00%
2019/08/02	5	62.12	0	0.00	61.30	5	2,362	0.21%
2019/08/01	3	63.53	4	63.90	63.60	-1	2,349	-0.04%
2019/07/31	1	63.60	1	64.10	64.30	0	2,308	0.00%
2019/07/30	4	64.88	2	65.35	64.30	2	2,302	0.09%
2019/07/29	0	0.00	1	64.60	64.80	-1	2,330	-0.04%
2019/07/26	2.2	64.08	1	64.30	64.30	1.2	2,315	0.05%
2019/07/25	7	64.24	4	64.43	64.60	3	2,319	0.13%
2019/07/23	0	0.00	1	67.50	67.30	-1	2,217	-0.05%
2019/07/16	5	67.00	0	0.00	67.10	5	2,170	0.23%
2019/07/15	3	65.43	3	65.83	66.10	0	2,153	0.00%
2019/07/11	1	65.50	5	65.66	65.90	-4	2,258	-0.18%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/09	2	63.90	0	0.00	63.60	2	2,300	0.09%
2019/07/08	1	64.50	0	0.00	64.40	1	2,352	0.04%
2019/07/05	0	0.00	1	64.70	64.60	-1	2,382	-0.04%
2019/07/04	1	64.20	1	64.40	64.40	0	2,475	0.00%
2019/07/03	2	63.80	1	64.10	64.10	1	2,500	0.04%
2019/07/01	0	0.00	2	64.00	64.10	-2	2,643	-0.08%
2019/06/28	2	63.10	1	63.60	63.10	1	2,719	0.04%
2019/06/27	1	63.40	1	63.90	63.40	0	2,856	0.00%
2019/06/25	1	63.50	0	0.00	63.60	1	2,931	0.03%
2019/06/24	1	63.40	5	63.32	64.10	-4	2,941	-0.14%
2019/06/21	2	64.00	2	64.20	64.20	0	2,957	0.00%
2019/06/20	0	0.00	2	62.80	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	2	61.95	62.10	-2	2,921	-0.07%
2019/06/18	2	61.40	0	0.00	61.40	2	2,912	0.07%
2019/06/14	1	62.40	0	0.00	62.10	1	2,889	0.03%
2019/06/13	1	61.30	1	61.80	61.90	0	2,889	0.00%
2019/06/12	1	61.30	1	61.80	61.80	0	3,043	0.00%
2019/06/11	1	61.40	1	61.80	61.90	0	3,037	0.00%
2019/06/10	1	61.30	3	61.57	61.70	-2	3,047	-0.07%
2019/06/06	4	61.08	2	61.50	61.10	2	3,063	0.07%
2019/06/04	0	0.00	2	61.80	61.60	-2	3,079	-0.06%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/23	2	60.25	2	60.60	60.70	0	3,155	0.00%
2019/05/22	2	61.00	0	0.00	61.00	2	3,152	0.06%
2019/05/21	0	0.00	1	61.40	61.60	-1	3,173	-0.03%
2019/05/20	4	61.00	0	0.00	61.00	4	3,164	0.13%
2019/05/17	1	61.00	0	0.00	60.70	1	3,173	0.03%
2019/05/16	4	62.05	0	0.00	61.30	4	3,158	0.13%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/14	4	62.80	3	63.20	63.30	1	3,151	0.03%
2019/05/10	1.2	66.12	1	66.80	66.20	0.2	3,151	0.01%
2019/05/09	1.2	66.03	0	0.00	66.10	1.2	3,183	0.04%
2019/05/08	1	68.30	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	1	67.90	69.40	-1	3,141	-0.03%
2019/05/06	1	67.30	0	0.00	67.30	1	3,145	0.03%
2019/04/30	0.2	69.20	0	0.00	69.20	0.2	3,097	0.01%
2019/04/25	3.2	69.69	0	0.00	69.80	3.2	3,184	0.10%
2019/04/19	0.2	70.00	0	0.00	70.00	0.2	3,250	0.01%
2019/04/18	7	72.00	0	0.00	71.10	7	3,247	0.22%
2019/04/17	0	0.00	4	72.00	72.00	-4	3,148	-0.13%
2019/04/16	0	0.00	6	70.87	71.20	-6	3,099	-0.19%
2019/04/15	1	70.10	2	71.00	71.10	-1	3,044	-0.03%
2019/04/11	1	67.50	0	0.00	67.30	1	2,906	0.03%
2019/04/10	4	67.08	0	0.00	67.30	4	2,869	0.14%
2019/04/09	2	66.80	0	0.00	66.80	2	2,774	0.07%
2019/04/08	2	65.20	7	65.17	66.70	-5	2,753	-0.18%
2019/04/03	2	64.60	3	64.97	65.00	-1	2,644	-0.04%
2019/04/02	3	64.50	7	64.73	64.80	-4	2,605	-0.15%
2019/04/01	3	63.97	5	63.90	63.80	-2	2,515	-0.08%
2019/03/29	6	61.72	0	0.00	61.50	6	2,361	0.25%
2019/03/28	1	61.80	1	62.30	62.00	0	2,322	0.00%
2019/03/27	3	61.90	2	62.35	61.90	1	2,298	0.04%
2019/03/26	2	61.65	4	62.23	62.30	-2	2,285	-0.09%
2019/03/25	4	61.73	1	61.70	61.80	3	2,271	0.13%
2019/03/22	7.2	62.52	0	0.00	62.60	7.2	2,252	0.32%
2019/03/21	1	63.60	3	63.50	63.60	-2	2,241	-0.09%
2019/03/20	3	63.03	0	0.00	63.10	3	2,269	0.13%
2019/03/19	0	0.00	2	62.70	63.00	-2	2,303	-0.09%
2019/03/18	2	62.20	5	62.56	62.50	-3	2,379	-0.13%
2019/03/15	7	61.53	5	61.96	62.40	2	2,362	0.08%
2019/03/14	1	61.70	1	62.30	62.00	0	2,213	0.00%
2019/03/13	1	61.70	5	61.94	61.70	-4	2,263	-0.18%
2019/03/12	1	61.30	2	61.55	61.40	-1	2,262	-0.04%
2019/03/11	3	60.77	8	61.05	61.10	-5	2,287	-0.22%
2019/03/08	0	0.00	1	61.40	61.00	-1	2,343	-0.04%
2019/03/07	2	61.70	0	0.00	61.60	2	2,533	0.08%
2019/03/06	3	61.90	5	62.18	62.20	-2	2,592	-0.08%
2019/03/05	3	61.73	2	62.05	61.90	1	2,630	0.04%
2019/03/04	5	62.06	2	62.25	62.20	3	2,653	0.11%
2019/02/27	0	0.00	3	62.97	63.10	-3	2,629	-0.11%
2019/02/26	27	63.09	8	63.90	62.60	19	2,632	0.72%
2019/02/25	17	63.10	17	63.15	63.50	0	2,614	0.00%
2019/02/22	8	62.28	9	62.29	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	1	62.10	62.20	-1	2,656	-0.04%
2019/02/20	11	61.74	11	61.85	62.00	0	2,649	0.00%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	1	60.30	0	0.00	60.20	1	2,725	0.04%
2019/02/14	8	61.11	3	61.20	61.20	5	2,754	0.18%
2019/02/13	0	0.00	9	61.03	61.20	-9	2,788	-0.32%
2019/02/12	8	60.40	8	60.04	60.40	0	2,764	0.00%
2019/02/11	0	0.00	1	59.70	59.50	-1	2,750	-0.04%
2019/01/29	5	58.76	2	59.10	59.00	3	2,708	0.11%
2019/01/28	0	0.00	5	59.00	59.30	-5	2,712	-0.18%
2019/01/24	0	0.00	1	58.40	58.40	-1	2,696	-0.04%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/22	6	58.50	1	58.80	58.30	5	2,716	0.18%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	2	58.55	3	58.70	58.60	-1	2,721	-0.04%
2019/01/17	2	57.90	0	0.00	57.90	2	2,715	0.07%
2019/01/15	2	58.00	0	0.00	57.80	2	2,710	0.07%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/10	6	58.30	0	0.00	58.30	6	2,715	0.22%
2019/01/09	0	0.00	6	59.40	59.20	-6	2,704	-0.22%
2019/01/08	4.2	59.05	4	59.35	58.70	0.2	2,689	0.01%
2019/01/07	8	59.10	0	0.00	58.90	8	2,715	0.29%
2019/01/04	0	0.00	1	58.30	58.90	-1	2,752	-0.04%
2019/01/03	0	0.00	8	60.00	60.00	-8	2,882	-0.28%
2019/01/02	4	60.28	6	60.62	60.10	-2	2,909	-0.07%
2018/12/27	4	60.50	3	60.80	60.30	1	2,952	0.03%
2018/12/25	2	60.00	0	0.00	60.20	2	2,954	0.07%
2018/12/20	1	60.40	0	0.00	60.30	1	2,994	0.03%
2018/12/19	0.2	60.70	1	60.60	61.00	-0.8	2,996	-0.03%
2018/12/18	3	60.07	2	60.50	60.30	1	3,029	0.03%
2018/12/17	5	60.82	3	61.27	60.60	2	3,058	0.07%
2018/12/14	0	0.00	16	60.80	60.90	-16	3,075	-0.52%
2018/12/13	3	60.43	2	61.20	61.30	1	3,065	0.03%
2018/12/12	0	0.00	4	60.60	61.00	-4	3,043	-0.13%
2018/12/11	9	59.90	0	0.00	59.80	9	3,016	0.30%
2018/12/10	1	61.00	4	61.50	61.00	-3	2,957	-0.10%
2018/12/07	2	61.65	7	62.00	62.20	-5	2,971	-0.17%
2018/12/06	12.2	60.90	13	61.43	61.50	-0.8	3,007	-0.03%
2018/12/05	6	61.87	4	62.25	62.00	2	2,967	0.07%
2018/12/04	6	62.85	4	63.28	62.80	2	3,000	0.07%
2018/12/03	3	63.40	8	63.15	63.30	-5	3,000	-0.17%
2018/11/29	5	61.98	3	62.67	61.30	2	2,796	0.07%
2018/11/28	2	62.25	4	62.25	62.10	-2	2,739	-0.07%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	2	61.55	3	61.83	61.60	-1	2,706	-0.04%
2018/11/22	1	61.30	1	61.70	61.20	0	2,728	0.00%
2018/11/20	1	61.60	1	61.50	61.80	0	2,690	0.00%
2018/11/16	10	62.60	1	62.60	62.50	9	2,639	0.34%
2018/11/15	9	62.82	1	62.90	62.90	8	2,650	0.30%
2018/11/14	3	64.20	0	0.00	64.10	3	2,607	0.12%
2018/11/13	3	61.93	4	63.03	65.20	-1	2,602	-0.04%
2018/11/12	6	64.10	0	0.00	64.20	6	2,577	0.23%
2018/11/09	0.2	67.20	0	0.00	67.20	0.2	2,556	0.01%
2018/11/07	0	0.00	1	66.50	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	1	66.30	66.30	-1	2,613	-0.04%
2018/11/02	4	66.20	0	0.00	66.70	4	2,624	0.15%
2018/11/01	0	0.00	1	65.90	66.00	-1	2,627	-0.04%
2018/10/31	0	0.00	2	65.45	65.60	-2	2,634	-0.08%
2018/10/30	1	64.10	2	64.50	64.40	-1	2,628	-0.04%
2018/10/29	2	63.75	3	64.23	64.40	-1	2,627	-0.04%
2018/10/26	4.2	64.36	4	64.80	64.00	0.2	2,630	0.01%
2018/10/25	1	63.80	1	64.20	63.80	0	2,632	0.00%
2018/10/24	3	65.13	2	65.65	65.00	1	2,626	0.04%
2018/10/23	4	65.73	0	0.00	65.00	4	2,615	0.15%
2018/10/22	0	0.00	1	67.90	68.30	-1	2,592	-0.04%
2018/10/19	1	66.60	2	66.90	67.10	-1	2,599	-0.04%
2018/10/18	2	66.10	4	66.40	66.30	-2	2,602	-0.08%
2018/10/17	6	65.92	4	66.23	65.60	2	2,729	0.07%
2018/10/15	8	65.08	2	65.00	65.10	6	2,785	0.22%
2018/10/09	0.2	71.10	0	0.00	70.80	0.2	2,746	0.01%
2018/10/05	0	0.00	3	72.50	72.10	-3	2,753	-0.11%
2018/10/04	1	73.20	1	73.20	73.20	0	2,746	0.00%
2018/09/28	0.2	74.80	0	0.00	74.50	0.2	2,776	0.01%
2018/09/26	0.2	74.80	2	74.70	74.80	-1.8	2,749	-0.07%
2018/09/20	0.1	73.00	0	0.00	72.60	0.1	2,752	0.00%
2018/09/18	2	73.20	0	0.00	73.30	2	2,763	0.07%
2018/09/10	1	74.00	0	0.00	73.50	1	2,801	0.04%
2018/09/07	0.2	75.20	0	0.00	75.10	0.2	2,805	0.01%
2018/09/06	0.2	77.00	0	0.00	76.80	0.2	2,777	0.01%
2018/09/03	1	78.00	1	78.20	77.90	0	2,730	0.00%
2018/08/24	0.2	77.20	0	0.00	77.20	0.2	2,795	0.01%
2018/08/22	0.2	77.70	0	0.00	77.70	0.2	2,907	0.01%
2018/08/20	0.2	75.50	0	0.00	75.50	0.2	2,880	0.01%
2018/08/17	0.2	75.40	0	0.00	75.50	0.2	2,900	0.01%
2018/08/14	2	74.75	0	0.00	74.40	2	2,884	0.07%
2018/08/13	0.2	75.80	1	76.30	75.80	-0.8	2,874	-0.03%
2018/08/10	1.2	77.70	0	0.00	77.60	1.2	2,860	0.04%
2018/08/03	0.2	76.80	0	0.00	77.00	0.2	2,964	0.01%
2018/07/30	0	0.00	14	76.30	76.40	-14	2,933	-0.48%
2018/07/27	0.2	75.80	0	0.00	75.60	0.2	2,917	0.01%
2018/07/25	1	76.30	0	0.00	75.80	1	2,889	0.03%
2018/07/24	0	0.00	11	79.38	80.00	-11	2,837	-0.39%
2018/07/23	0	0.00	5	78.60	78.80	-5	2,711	-0.18%
2018/07/20	0	0.00	1	78.00	78.30	-1	2,691	-0.04%
2018/07/18	0	0.00	1	77.70	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	1	75.70	75.50	-1	2,560	-0.04%
2018/07/13	0.2	75.20	1	74.70	75.20	-0.8	2,578	-0.03%
2018/07/11	1	73.10	1	73.60	73.80	0	2,627	0.00%
2018/07/10	0	0.00	1	73.60	73.60	-1	2,630	-0.04%
2018/07/09	1	73.10	1	73.30	72.90	0	2,639	0.00%
2018/07/06	1	72.60	0	0.00	72.60	1	2,650	0.04%
2018/07/04	0.2	73.20	0	0.00	73.20	0.2	2,677	0.01%
2018/07/02	2	73.55	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0.2	74.60	2	74.20	74.60	-1.8	2,737	-0.07%
2018/06/27	2.2	72.61	0	0.00	72.50	2.2	2,742	0.08%
2018/06/26	14	72.40	0	0.00	72.50	14	2,738	0.51%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	0.2	73.80	0	0.00	73.30	0.2	2,716	0.01%
2018/06/15	0.2	75.40	0	0.00	75.10	0.2	2,693	0.01%
2018/06/08	0.2	77.30	0	0.00	77.20	0.2	2,814	0.01%
2018/06/07	3	77.50	1	77.40	78.00	2	2,831	0.07%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/06/01	0	0.00	0	74.70	74.70	0	2,791	0.00%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/25	0.2	75.50	1	75.20	75.10	-0.8	2,787	-0.03%
2018/05/18	0.2	74.00	1	73.40	73.40	-0.8	2,859	-0.03%
2018/05/17	2	74.35	0	0.00	74.00	2	2,885	0.07%
2018/05/15	1	76.20	0	0.00	75.20	1	2,918	0.03%
2018/05/14	0	0.00	1	77.80	78.00	-1	3,054	-0.03%
2018/05/11	0.2	77.40	1	77.20	77.30	-0.8	3,059	-0.03%
2018/05/10	1	76.90	0	0.00	76.60	1	3,081	0.03%
2018/05/08	0	0.00	1	75.80	75.80	-1	3,151	-0.03%
2018/05/04	1.2	73.72	0	0.00	74.00	1.2	3,241	0.04%
2018/04/26	0.2	74.20	0	0.00	74.00	0.2	3,351	0.01%
2018/04/24	0.2	73.20	0	0.00	72.80	0.2	3,429	0.01%
2018/04/23	0.2	75.10	0	0.00	74.90	0.2	3,419	0.01%
2018/04/20	0	0.00	2	75.70	76.00	-2	3,428	-0.06%
2018/04/19	0.1	76.90	0	0.00	76.90	0.1	3,439	0.00%
2018/04/18	2	76.40	0	0.00	76.30	2	3,440	0.06%
2018/04/17	0	0.00	1	77.50	77.50	-1	3,405	-0.03%
2018/04/11	0	0.00	2	78.75	78.80	-2	3,453	-0.06%
2018/04/10	2	77.20	1	77.60	77.70	1	3,446	0.03%
2018/04/09	1	77.70	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.10	5	78.20	78.20	-4	3,371	-0.12%
2018/04/02	1	79.20	0	0.00	79.20	1	3,358	0.03%
2018/03/30	5	80.20	1	80.10	80.00	4	3,364	0.12%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/27	1	78.80	0	0.00	78.40	1	3,370	0.03%
2018/03/23	0.1	78.80	0	0.00	78.40	0.1	3,463	0.00%
2018/03/16	1	79.40	2	79.10	79.10	-1	3,490	-0.03%
2018/03/15	1	79.40	0	0.00	79.60	1	3,438	0.03%
2018/03/14	1	80.70	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.40	0	0.00	81.70	1	3,424	0.03%
2018/03/09	0	0.00	3	79.93	79.70	-3	3,486	-0.09%
2018/03/08	1	78.80	0	0.00	79.00	1	3,472	0.03%
2018/03/06	0	0.00	1	78.90	78.90	-1	3,619	-0.03%
2018/03/05	1	78.20	0	0.00	78.50	1	3,701	0.03%
2018/03/02	0	0.00	1	78.90	78.90	-1	3,779	-0.03%
2018/03/01	2	80.30	4.1	80.42	79.70	-2.1	3,870	-0.05%
2018/02/27	4	79.83	1	79.60	79.40	3	3,917	0.08%
2018/02/26	2	80.00	0	0.00	79.90	2	3,930	0.05%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/12	3	78.30	0	0.00	78.30	3	4,036	0.07%
2018/02/09	0	0.00	2	77.90	78.50	-2	4,084	-0.05%
2018/02/08	1	79.60	0	0.00	79.20	1	4,135	0.02%
2018/02/07	0	0.00	2	80.35	80.30	-2	4,252	-0.05%
2018/02/06	1.1	78.91	5	78.70	78.70	-3.9	4,506	-0.09%
2018/02/01	5	84.60	1	85.10	85.00	4	4,546	0.09%
2018/01/31	1	83.00	1	83.00	83.40	0	4,596	0.00%
2018/01/30	2	83.95	0	0.00	83.50	2	4,616	0.04%
2018/01/26	1	85.40	0	0.00	85.60	1	4,648	0.02%
2018/01/24	2	85.80	1	86.50	86.50	1	4,754	0.02%
2018/01/23	0	0.00	1	86.50	86.20	-1	4,991	-0.02%
2018/01/22	3	86.60	1	87.40	86.90	2	5,056	0.04%
2018/01/19	1	87.30	0	0.00	87.40	1	5,104	0.02%
2018/01/18	0	0.00	7	87.13	86.70	-7	5,113	-0.14%
2018/01/16	0	0.00	1	86.70	86.50	-1	5,143	-0.02%
2018/01/15	1	86.00	0	0.00	86.20	1	5,168	0.02%
2018/01/12	5	85.20	0	0.00	85.60	5	5,232	0.10%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/09	0	0.00	0.2	85.50	85.50	-0.2	5,335	0.00%
2018/01/04	1	84.80	0	0.00	85.10	1	5,855	0.02%
2018/01/03	0	0.00	1	85.10	85.10	-1	5,923	-0.02%
2018/01/02	1	85.00	0	0.00	85.00	1	5,953	0.02%