世界 (5347)-中國信託-高雄券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.8
漲跌
▼1.1
漲幅
-1.17%
成交量
19,415張
產業
上櫃半導體類股
1078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

世界 (5347)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	6.2	92.42	15	91.80	92.80	-8.8	14,275	-0.06%
2024/05/02	5.2	91.88	38.3	92.72	93.90	-33.1	14,054	-0.24%
2024/04/30	4.3	87.50	1.2	86.65	86.00	3.1	13,191	0.02%
2024/04/29	1	84.50	34.1	87.78	88.60	-33.1	13,068	-0.25%
2024/04/26	3	83.73	1	83.70	83.00	2	12,848	0.02%
2024/04/25	4	83.85	0	0.00	83.30	4	13,003	0.03%
2024/04/24	0	0.00	2	85.15	85.40	-2	13,050	-0.02%
2024/04/23	1	82.20	4	82.23	82.30	-3	12,963	-0.02%
2024/04/22	3	80.37	7	80.57	81.20	-4	12,978	-0.03%
2024/04/19	31.4	82.76	12	81.61	81.20	19.4	12,842	0.15%
2024/04/18	9	84.56	31.1	85.83	86.30	-22.1	12,613	-0.18%
2024/04/17	6	84.22	0	0.00	84.70	6	12,497	0.05%
2024/04/16	4	83.30	2	82.80	83.10	2	12,400	0.02%
2024/04/15	24	85.38	2	85.20	84.90	22	12,279	0.18%
2024/04/12	2	88.35	2	88.30	87.70	0	12,146	0.00%
2024/04/11	1	86.80	18	86.56	88.00	-17	12,086	-0.14%
2024/04/10	6	87.50	8	86.90	86.90	-2	11,971	-0.02%
2024/04/09	5	87.12	9	87.28	87.10	-4	11,937	-0.03%
2024/04/08	19	85.60	3	85.83	86.10	16	11,879	0.13%
2024/04/03	4.2	83.96	4	85.10	85.00	0.2	11,878	0.00%
2024/04/02	7	85.63	9	85.24	84.80	-2	11,948	-0.02%
2024/04/01	3	84.73	5	84.80	84.60	-2	12,193	-0.02%
2024/03/29	19	84.78	17	85.61	85.50	2	12,083	0.02%
2024/03/28	12	86.03	30	85.68	84.80	-18	11,766	-0.15%
2024/03/27	16	85.08	14	85.52	86.20	2	11,713	0.02%
2024/03/26	22.1	86.25	32	84.07	85.10	-9.9	11,645	-0.09%
2024/03/25	29	86.54	23.2	86.99	86.30	5.8	11,427	0.05%
2024/03/22	33.2	88.27	19	88.44	87.90	14.2	11,365	0.12%
2024/03/21	14.1	90.27	6	90.12	89.80	8.1	10,946	0.07%
2024/03/20	19.2	90.78	29	90.27	89.70	-9.8	10,714	-0.09%
2024/03/19	17.3	88.90	18.1	89.39	90.80	-0.8	10,121	-0.01%
2024/03/18	4	85.40	18.3	85.44	84.80	-14.3	9,386	-0.15%
2024/03/15	28	83.67	13	83.28	83.90	15	9,116	0.16%
2024/03/14	10	82.61	11.1	82.21	82.40	-1.1	8,838	-0.01%
2024/03/13	18	84.45	43.1	83.81	82.70	-25.1	8,627	-0.29%
2024/03/12	26.2	79.31	123.7	79.01	81.20	-97.5	7,739	-1.26%	大賣/
2024/03/11	2	73.35	0	0.00	73.90	2	7,115	0.03%
2024/03/08	12	74.35	15.5	74.64	74.20	-3.5	7,449	-0.05%
2024/03/07	1	73.30	1	73.10	73.10	0	7,395	0.00%
2024/03/06	4	72.50	2	72.55	72.80	2	7,738	0.03%
2024/03/04	19.6	73.52	18.1	73.44	73.50	1.5	8,703	0.02%
2024/03/01	0	0.00	10.5	72.95	72.60	-10.5	9,179	-0.11%
2024/02/29	14	71.67	14	71.67	72.20	-0.1	9,902	0.00%
2024/02/27	3	72.20	0	0.00	72.00	3	10,878	0.03%
2024/02/26	10.4	72.55	1.2	73.10	72.20	9.2	11,785	0.08%
2024/02/23	10.3	73.66	4	73.03	72.90	6.3	12,337	0.05%
2024/02/22	54	73.81	0	0.00	73.80	54	12,910	0.42%
2024/02/21	5	73.90	1	73.60	73.50	4	13,364	0.03%
2024/02/20	1	74.50	3	74.53	74.30	-2	13,533	-0.01%
2024/02/19	1.1	75.22	0.3	75.20	75.30	0.8	13,646	0.01%
2024/02/16	2.2	74.70	1	74.90	74.80	1.2	13,746	0.01%
2024/02/15	4	74.34	3	73.87	73.90	1	13,852	0.01%
2024/02/05	2.2	72.55	21	72.89	73.50	-18.8	13,811	-0.14%
2024/02/02	8	73.21	0	0.00	72.60	8	13,767	0.06%
2024/02/01	3.8	72.95	2	72.80	72.50	1.8	14,010	0.01%
2024/01/31	0	0.00	11	73.85	73.50	-11	14,280	-0.08%
2024/01/30	4	73.55	0	0.00	73.10	4	14,228	0.03%
2024/01/26	2	74.90	0	0.00	74.80	2	14,319	0.01%
2024/01/25	0	0.00	1	76.10	76.30	-1	14,328	-0.01%
2024/01/24	1	74.50	0	0.00	75.00	1	14,305	0.01%
2024/01/23	6	74.72	0	0.00	74.90	6	14,351	0.04%
2024/01/22	4.4	74.10	3	73.60	73.50	1.4	14,345	0.01%
2024/01/19	29.5	74.68	1	74.50	74.40	28.5	14,281	0.20%
2024/01/18	3	73.67	1	72.80	72.70	2	14,140	0.01%
2024/01/17	5.5	73.59	3	73.80	73.90	2.5	14,076	0.02%
2024/01/16	2.5	76.14	1	75.50	76.00	1.5	13,957	0.01%
2024/01/15	1	77.80	0	0.00	77.80	1	13,883	0.01%
2024/01/12	7.2	77.77	1	77.80	77.50	6.2	13,946	0.04%
2024/01/11	1	79.00	0	0.00	79.40	1	13,921	0.01%
2024/01/10	0	0.00	8	78.74	79.10	-8	14,007	-0.06%
2024/01/08	4.2	78.59	0	0.00	78.10	4.2	14,142	0.03%
2024/01/05	3.2	78.94	3	79.27	78.60	0.2	14,333	0.00%
2024/01/04	0	0.00	4	78.58	78.50	-4	14,439	-0.03%
2024/01/03	8	78.16	1	78.20	78.30	7	14,488	0.05%
2024/01/02	5.1	80.16	2	82.00	79.70	3.1	14,447	0.02%
2023/12/29	4.1	81.25	6	81.13	81.50	-2	14,443	-0.01%
2023/12/28	4	80.83	1	81.20	81.10	3	14,403	0.02%
2023/12/27	16.4	79.98	4	80.30	81.00	12.4	14,295	0.09%
2023/12/26	1	78.70	1	78.40	78.50	0	14,049	0.00%
2023/12/20	3	77.77	1	78.50	78.20	2	14,140	0.01%
2023/12/19	1.8	77.05	5	77.26	77.20	-3.2	14,108	-0.02%
2023/12/18	2.3	78.77	2	78.75	78.90	0.3	13,998	0.00%
2023/12/15	3.6	79.84	5	79.80	79.80	-1.5	13,984	-0.01%
2023/12/14	6	79.63	6.2	79.57	80.00	-0.2	13,921	0.00%
2023/12/13	8	79.24	16	80.33	79.40	-8	13,861	-0.06%
2023/12/12	4.5	79.08	13	79.32	79.60	-8.5	13,775	-0.06%
2023/12/11	0.5	78.70	0	0.00	78.60	0.5	13,729	0.00%
2023/12/08	2	78.60	16	78.80	78.70	-14	13,717	-0.10%
2023/12/07	12.2	77.91	12	78.78	77.70	0.2	13,677	0.00%
2023/12/06	11.8	77.58	0.3	78.80	77.50	11.5	13,573	0.08%
2023/12/05	34	78.67	14	78.10	77.80	20	13,430	0.15%
2023/12/04	30.3	80.13	10	81.20	80.90	20.3	13,054	0.16%
2023/12/01	13.8	78.43	9	78.83	78.90	4.8	12,759	0.04%
2023/11/30	16.6	80.36	9	80.52	79.80	7.6	12,367	0.06%
2023/11/29	10	79.89	8	80.80	79.50	2	11,940	0.02%
2023/11/28	46.4	80.20	8	80.14	79.10	38.4	11,527	0.33%
2023/11/27	42.3	82.20	8	80.31	79.70	34.3	11,025	0.31%
2023/11/24	9.8	86.64	24	86.72	85.50	-14.2	10,300	-0.14%
2023/11/23	8	83.64	13.8	83.87	83.40	-5.8	9,265	-0.06%
2023/11/22	6	78.88	3	81.30	81.10	3	8,342	0.04%
2023/11/21	32	78.81	7.2	80.13	78.70	24.8	7,853	0.32%
2023/11/20	17	77.54	29.6	77.88	78.00	-12.6	7,333	-0.17%
2023/11/17	8	73.30	2.1	73.50	73.80	5.9	6,902	0.09%
2023/11/16	1	71.60	4	72.15	72.90	-3	6,770	-0.04%
2023/11/15	1	71.50	2	71.50	71.60	-1	6,740	-0.02%
2023/11/14	1	69.80	7	71.29	71.20	-6	6,718	-0.09%
2023/11/13	0	0.00	3	68.93	68.90	-3	6,563	-0.05%
2023/11/10	4.1	67.95	1	68.00	68.10	3.1	6,522	0.05%
2023/11/09	10	67.79	17	67.81	67.50	-7	6,437	-0.11%
2023/11/08	14.4	69.44	13	69.00	69.70	1.4	6,160	0.02%
2023/11/07	2	72.85	0	0.00	72.70	2	5,856	0.03%
2023/11/06	3	73.30	0	0.00	73.10	3	5,914	0.05%
2023/11/03	10	71.70	0	0.00	72.20	10	5,838	0.17%
2023/11/01	13	71.45	0	0.00	71.60	13	5,822	0.22%
2023/10/31	0	0.00	2	70.45	70.10	-2	5,846	-0.03%
2023/10/30	7	70.37	1	71.10	70.40	6	5,916	0.10%
2023/10/27	1	71.90	1	72.20	71.80	0	5,922	0.00%
2023/10/26	1	72.70	1	71.30	71.30	0	5,970	0.00%
2023/10/20	6	74.10	5	73.60	73.60	1	5,910	0.02%
2023/10/18	5	74.60	5	74.00	74.00	0	5,959	0.00%
2023/10/16	0	0.00	1	73.60	72.70	-1	5,903	-0.02%
2023/10/13	9	74.61	10	75.73	75.40	-1	5,828	-0.02%
2023/10/12	2	71.30	6	73.18	74.20	-4	5,629	-0.07%
2023/10/11	2	71.05	10	70.90	70.80	-8	5,533	-0.14%
2023/10/06	1	70.70	1	71.00	70.70	0	5,485	0.00%
2023/10/05	2	71.10	3	71.70	71.90	-1	5,494	-0.02%
2023/10/04	0	0.00	1	69.70	70.00	-1	5,403	-0.02%
2023/10/03	10	69.00	0	0.00	69.10	10	5,410	0.18%
2023/10/02	1	69.20	1	68.70	69.10	0	5,492	0.00%
2023/09/28	1	68.10	0	0.00	68.00	1	5,533	0.02%
2023/09/27	4.1	67.55	7	67.69	67.80	-3	5,594	-0.05%
2023/09/26	1	68.40	0	0.00	68.00	1	5,588	0.02%
2023/09/22	1	69.20	0	0.00	69.00	1	5,638	0.02%
2023/09/21	1	69.70	0	0.00	69.60	1	5,642	0.02%
2023/09/20	2	69.85	0	0.00	69.30	2	5,655	0.04%
2023/09/18	1	71.60	5	71.52	71.20	-4	5,684	-0.07%
2023/09/15	1	72.00	1	71.80	72.00	0	5,699	0.00%
2023/09/13	8	71.85	0	0.00	71.40	8	5,692	0.14%
2023/09/12	4	70.90	0	0.00	71.30	4	5,705	0.07%
2023/09/08	0	0.00	1	69.10	69.20	-1	5,650	-0.02%
2023/09/07	2	70.25	0	0.00	69.90	2	5,671	0.04%
2023/09/06	1	70.50	0	0.00	70.30	1	5,635	0.02%
2023/09/04	0	0.00	1	70.70	70.80	-1	5,597	-0.02%
2023/09/01	1	69.40	3	69.87	69.60	-2	5,535	-0.04%
2023/08/31	0	0.00	3	68.60	68.30	-3	5,478	-0.05%
2023/08/30	0	0.00	4	69.05	69.20	-4	5,435	-0.07%
2023/08/29	5	68.36	0	0.00	68.50	5	5,443	0.09%
2023/08/28	3	68.70	0	0.00	68.30	3	5,436	0.06%
2023/08/25	1.1	66.70	1	67.30	67.80	0.1	5,384	0.00%
2023/08/24	4	68.83	0	0.00	68.80	4	5,302	0.08%
2023/08/22	2.3	68.44	3	68.30	68.50	-0.8	5,304	-0.01%
2023/08/21	3	68.57	1	68.50	68.70	2	5,228	0.04%
2023/08/17	0	0.00	2	71.15	71.30	-2	4,993	-0.04%
2023/08/14	10.1	72.05	0	0.00	72.00	10.1	4,985	0.20%
2023/08/11	0.3	73.78	0	0.00	72.60	0.3	4,947	0.01%
2023/08/10	2	73.40	0	0.00	74.00	2	4,956	0.04%
2023/08/09	0.1	74.70	2	74.40	74.30	-2	4,846	-0.04%
2023/08/07	3	74.50	1	74.70	75.80	2	4,785	0.04%
2023/08/04	3	75.67	0	0.00	75.50	3	4,756	0.06%
2023/08/02	5.1	76.30	13.2	75.72	75.70	-8.2	4,685	-0.17%
2023/07/31	0	0.00	10	77.30	77.30	-10	4,481	-0.22%
2023/07/28	3	77.23	10	77.30	77.20	-7	4,496	-0.16%
2023/07/26	1.5	76.43	0	0.00	75.60	1.5	4,515	0.03%
2023/07/25	0.1	77.50	0	0.00	77.00	0.1	4,505	0.00%
2023/07/24	0	0.00	1	77.60	77.60	-1	4,472	-0.02%
2023/07/21	0.5	78.56	0	0.00	78.00	0.5	4,464	0.01%
2023/07/20	1	80.02	1	80.50	80.20	0	4,399	0.00%
2023/07/19	5	80.50	0	0.00	80.00	5	4,371	0.11%
2023/07/18	2	81.05	0	0.00	80.80	2	4,387	0.05%
2023/07/17	5.3	81.55	1	81.80	81.30	4.3	4,426	0.10%
2023/07/14	2.2	80.71	1	81.70	80.80	1.2	4,500	0.03%
2023/07/13	1	79.80	1	79.10	79.70	0	4,465	0.00%
2023/07/12	1.2	80.05	0	0.00	80.00	1.2	4,442	0.03%
2023/07/11	0	80.50	0	0.00	81.60	0	4,422	0.00%
2023/07/10	4	80.13	0	0.00	80.00	4	4,428	0.09%
2023/07/07	6.2	81.44	0.2	82.30	80.50	6	4,407	0.14%
2023/07/06	1.7	82.72	1.3	82.42	83.50	0.4	4,317	0.01%
2023/07/05	5	83.82	0	0.00	83.70	5	4,229	0.12%
2023/07/04	2	88.30	1	87.60	88.30	1	4,126	0.02%
2023/07/03	3	88.07	0	0.00	87.70	3	4,090	0.07%
2023/06/30	1	88.30	0	0.00	88.00	1	4,064	0.02%
2023/06/29	0.1	86.50	0	0.00	86.10	0.1	4,041	0.00%
2023/06/28	1.1	87.09	0	0.00	86.20	1.1	4,087	0.03%
2023/06/27	1	87.20	1	86.70	87.00	0	4,096	0.00%
2023/06/26	1	87.50	0	0.00	87.00	1	4,165	0.02%
2023/06/21	1	88.20	0	0.00	88.20	1	4,186	0.02%
2023/06/20	1.3	88.60	0	0.00	88.10	1.3	4,293	0.03%
2023/06/16	2	92.10	0	0.00	90.30	2	4,285	0.05%
2023/06/15	0	0.00	1	92.60	92.90	-1	4,260	-0.02%
2023/06/14	2	92.65	2	93.20	92.90	0	4,374	0.00%
2023/06/13	5	93.40	1	94.00	92.50	4	4,360	0.09%
2023/06/08	2	93.35	0	0.00	93.00	2	4,341	0.05%
2023/06/07	0	0.00	3.2	94.39	94.80	-3.2	4,381	-0.07%
2023/06/06	1	91.00	0	0.00	91.30	1	4,377	0.02%
2023/06/05	0.3	92.67	0	0.00	92.70	0.3	4,373	0.01%
2023/06/02	1	91.70	0	0.00	91.90	1	4,363	0.02%
2023/06/01	0	0.00	2	92.20	91.60	-2	4,368	-0.05%
2023/05/31	1	93.30	0	0.00	92.90	1	4,405	0.02%
2023/05/29	3.5	94.90	0	0.00	94.10	3.5	4,419	0.08%
2023/05/26	0	0.00	3	93.10	92.80	-3	4,503	-0.07%
2023/05/24	1	90.00	0	0.00	90.20	1	4,683	0.02%
2023/05/17	0	0.00	2	90.80	90.20	-2	5,066	-0.04%
2023/05/16	0	0.00	2.1	90.38	90.30	-2.1	5,100	-0.04%
2023/05/15	2	89.60	0	0.00	90.00	2	5,183	0.04%
2023/05/12	2	89.85	0	0.00	90.00	2	5,345	0.04%
2023/05/10	1	88.80	1	88.80	89.20	0	5,463	0.00%
2023/05/09	0	0.00	0.1	90.00	90.00	-0.1	5,507	0.00%
2023/05/08	2	89.80	1.6	89.75	89.80	0.4	5,594	0.01%
2023/05/02	1	87.20	0	0.00	87.50	1	6,204	0.02%
2023/04/26	0	0.00	1	86.30	85.50	-1	6,624	-0.02%
2023/04/25	0.2	88.79	0	0.00	87.00	0.2	6,709	0.00%
2023/04/24	0	0.00	1	88.90	88.90	-1	6,824	-0.01%
2023/04/21	1	90.30	0	0.00	90.20	1	6,869	0.01%
2023/04/20	1.2	90.59	0	0.00	90.30	1.2	6,978	0.02%
2023/04/19	1	91.80	0	0.00	90.90	1	7,214	0.01%
2023/04/18	3.4	93.20	0	0.00	92.10	3.4	7,596	0.04%
2023/04/14	1	94.70	0	0.00	94.60	1	7,735	0.01%
2023/04/12	1	94.50	4	94.38	94.30	-3	7,684	-0.04%
2023/04/11	1	95.00	1	95.00	94.90	0	7,706	0.00%
2023/04/07	0	0.00	1	96.00	95.70	-1	7,768	-0.01%
2023/03/29	0	0.00	1	98.90	96.00	-1	7,814	-0.01%
2023/03/28	1	98.20	1	98.80	98.90	0	7,825	0.00%
2023/03/27	1	100.50	2.3	99.13	99.00	-1.3	7,922	-0.02%
2023/03/24	3	99.13	3	98.17	98.50	0	7,889	0.00%
2023/03/23	0	0.00	3.7	97.30	98.00	-3.7	7,842	-0.05%
2023/03/21	0	0.00	2	94.10	93.70	-2	7,849	-0.03%
2023/03/20	2	95.85	1	94.90	94.60	1	7,920	0.01%
2023/03/17	6	95.40	9	95.46	95.90	-3	7,928	-0.04%
2023/03/15	1	92.50	0	0.00	91.50	1	7,893	0.01%
2023/03/10	0.5	91.97	2	91.00	91.70	-1.5	7,997	-0.02%
2023/03/09	1	94.60	0	0.00	93.90	1	8,118	0.01%
2023/03/07	4	93.80	0	0.00	94.40	4	8,131	0.05%
2023/03/06	0	0.00	2	93.80	94.30	-2	8,136	-0.02%
2023/03/03	2	92.35	0	0.00	91.60	2	8,105	0.02%
2023/03/02	1	92.30	0	0.00	92.60	1	8,090	0.01%
2023/02/24	0.3	94.50	0	0.00	92.50	0.3	8,181	0.00%
2023/02/23	1	93.80	1	93.00	93.40	0	8,204	0.00%
2023/02/22	3.3	90.36	4	91.70	91.70	-0.7	8,356	-0.01%
2023/02/21	0	0.00	8	95.13	95.00	-8	8,345	-0.10%
2023/02/20	0	0.00	5	93.36	93.50	-5	8,479	-0.06%
2023/02/17	1	91.60	3	91.70	92.40	-2	8,752	-0.02%
2023/02/16	1	93.00	0	0.00	92.70	1	8,847	0.01%
2023/02/15	9	92.50	2	92.30	92.40	7	9,097	0.08%
2023/02/14	1	96.30	1	97.60	97.20	0	9,016	0.00%
2023/02/13	0.3	96.07	1	96.00	96.80	-0.7	9,109	-0.01%
2023/02/10	12	98.55	6	98.07	98.70	6	9,040	0.07%
2023/02/08	3	96.33	4	97.13	95.70	-1	8,956	-0.01%
2023/02/07	2	94.05	3	94.57	95.30	-1	8,863	-0.01%
2023/02/06	1.1	93.67	3	94.40	93.60	-1.9	9,066	-0.02%
2023/02/03	1	96.40	0	0.00	96.60	1	9,038	0.01%
2023/02/02	2	97.85	1	98.90	96.80	1	9,008	0.01%
2023/02/01	10	98.37	9	99.59	97.20	1	8,912	0.01%
2023/01/31	3	96.87	3	97.50	99.70	0	8,795	0.00%
2023/01/30	1	98.90	23.1	100.55	101.00	-22.1	8,464	-0.26%
2023/01/16	0	0.00	1.3	89.25	89.30	-1.3	8,114	-0.02%
2023/01/13	2.3	91.14	2	89.90	88.20	0.3	8,124	0.00%
2023/01/12	2	89.00	3	90.13	90.00	-1	8,014	-0.01%
2023/01/11	0	0.00	1	91.30	92.60	-1	7,883	-0.01%
2023/01/10	4	93.50	1	92.80	91.70	3	7,836	0.04%
2023/01/09	2	92.05	18	93.01	93.40	-16	7,676	-0.21%
2023/01/06	14	89.72	65.1	89.44	90.80	-51.1	7,420	-0.69%
2023/01/05	1	84.30	4	85.43	84.80	-3	6,972	-0.04%
2023/01/04	1	79.50	3	80.87	80.50	-2	6,909	-0.03%
2022/12/30	2	77.50	0	0.00	77.50	2	6,966	0.03%
2022/12/29	0	0.00	1	77.80	77.80	-1	6,994	-0.01%
2022/12/28	3	77.93	2	78.10	77.80	1	7,004	0.01%
2022/12/26	12	81.12	2	80.60	80.40	10	6,977	0.14%
2022/12/22	2	83.40	2	83.45	82.90	0	7,051	0.00%
2022/12/20	1	82.30	0	0.00	81.30	1	7,064	0.01%
2022/12/19	2	81.40	2	84.20	84.60	0	7,070	0.00%
2022/12/16	0	0.00	1	83.20	82.30	-1	6,965	-0.01%
2022/12/14	2	83.50	0	0.00	83.50	2	7,154	0.03%
2022/12/13	1	84.60	0	0.00	83.80	1	7,106	0.01%
2022/12/12	0.1	81.00	0	0.00	83.90	0.1	7,001	0.00%
2022/12/09	1	82.50	0	0.00	83.20	1	6,948	0.01%
2022/12/08	0	0.00	2	82.95	82.90	-2	6,914	-0.03%
2022/12/07	1	85.00	1	83.50	83.30	0	6,902	0.00%
2022/12/06	1	85.60	7	85.34	84.80	-6	6,881	-0.09%
2022/12/05	1	87.30	1	86.60	86.50	0	6,886	0.00%
2022/12/02	7	86.69	5	87.40	86.80	2	6,936	0.03%
2022/12/01	2.1	86.06	4	86.60	87.10	-1.9	6,920	-0.03%
2022/11/29	1	83.50	0	0.00	83.30	1	6,734	0.01%
2022/11/24	5	83.10	5	83.72	84.40	0	6,781	0.00%
2022/11/23	10	84.66	6	83.80	83.20	4	6,779	0.06%
2022/11/22	10	82.80	11	84.04	83.50	-1	6,750	-0.01%
2022/11/21	7	84.67	1.3	85.57	83.70	5.7	6,762	0.08%
2022/11/18	30	90.08	1	88.90	88.10	29	6,627	0.44%
2022/11/17	5	87.64	6	89.15	90.70	-1	6,483	-0.02%
2022/11/16	8	86.60	3.6	86.92	87.20	4.4	6,395	0.07%
2022/11/15	18	84.06	8	85.06	85.50	10	6,169	0.16%
2022/11/14	1.5	80.27	0	0.00	80.80	1.5	5,930	0.03%
2022/11/11	0	0.00	8.2	79.53	80.90	-8.2	5,877	-0.14%
2022/11/10	3	74.10	2	74.05	74.10	1	5,629	0.02%
2022/11/09	4	71.58	3	71.87	73.00	1	5,590	0.02%
2022/11/08	0	0.00	5	69.10	69.10	-5	5,547	-0.09%
2022/11/03	1	65.30	0	0.00	65.10	1	5,632	0.02%
2022/11/02	8	66.11	7	65.14	66.00	1	5,664	0.02%
2022/11/01	1	67.90	0	67.95	68.10	1	5,487	0.02%
2022/10/31	0	0.00	1	66.50	66.40	-1	5,609	-0.02%
2022/10/27	0	0.00	1.1	64.04	64.80	-1.1	5,940	-0.02%
2022/10/26	1	61.80	0	0.00	61.90	1	6,062	0.02%
2022/10/25	1	63.80	1.5	63.00	62.60	-0.5	6,094	-0.01%
2022/10/24	0	0.00	0.1	64.90	64.80	-0.1	6,098	0.00%
2022/10/21	3	64.29	3.1	64.07	63.50	0	6,095	0.00%
2022/10/20	21	61.42	20	62.30	62.40	1	6,036	0.02%
2022/10/19	20	63.25	20	62.90	62.70	0	6,039	0.00%
2022/10/13	0	0.00	1	61.50	60.30	-1	6,187	-0.02%
2022/10/11	2	62.00	1	62.90	61.00	1	6,153	0.02%
2022/10/07	1	67.50	0	0.00	66.80	1	6,176	0.02%
2022/10/06	0	0.00	0.1	68.60	68.80	-0.1	6,221	0.00%
2022/10/05	0	0.00	0	68.50	68.50	0	6,257	0.00%
2022/09/30	0	0.00	5.1	64.30	65.00	-5.1	6,420	-0.08%
2022/09/29	6	63.78	1	63.80	63.50	5	6,543	0.08%
2022/09/28	4	63.70	1	64.00	63.30	3	6,594	0.05%
2022/09/27	10	64.85	10	65.02	65.00	0	6,635	0.00%
2022/09/26	1	64.60	7	65.31	64.40	-6	6,777	-0.09%
2022/09/22	2.2	68.03	0	0.00	68.00	2.2	6,930	0.03%
2022/09/21	2.4	69.23	1	69.90	69.80	1.4	6,932	0.02%
2022/09/15	0	0.00	0.1	75.40	75.40	-0.1	6,849	0.00%
2022/09/12	2	75.50	1	75.80	75.00	1	6,943	0.01%
2022/09/08	1	74.00	0	0.00	74.00	1	6,996	0.01%
2022/09/07	0	0.00	2	70.10	71.80	-2	6,988	-0.03%
2022/09/06	1	72.20	2	72.65	71.80	-1	6,980	-0.01%
2022/09/05	1.3	71.46	2	71.30	71.50	-0.7	7,060	-0.01%
2022/09/02	1	72.40	3	72.30	72.00	-2	7,206	-0.03%
2022/09/01	2	72.40	0	0.00	72.50	2	7,189	0.03%
2022/08/31	1	73.10	3	73.37	74.40	-2	7,156	-0.03%
2022/08/30	1	73.30	6	73.83	73.30	-5	7,145	-0.07%
2022/08/29	7	72.96	0	0.00	73.20	7	7,129	0.10%
2022/08/26	1.1	76.81	5	77.00	76.60	-4	7,096	-0.06%
2022/08/25	7	75.03	5	74.80	75.00	2	7,080	0.03%
2022/08/24	0	0.00	1	76.00	75.20	-1	7,171	-0.01%
2022/08/19	8.1	75.61	9	75.33	75.00	-0.9	7,267	-0.01%
2022/08/17	2	76.60	0	0.00	77.20	2	7,294	0.03%
2022/08/16	2	77.60	1	77.00	76.20	1	7,369	0.01%
2022/08/15	7	77.59	8	78.28	78.20	-1	7,379	-0.01%
2022/08/12	0	0.00	6.1	76.15	76.60	-6.1	7,295	-0.08%
2022/08/11	6	73.15	2.4	73.26	73.90	3.6	7,205	0.05%
2022/08/10	1.3	70.52	1	70.90	70.40	0.3	7,157	0.00%
2022/08/09	5	72.00	0	0.00	72.00	5	7,132	0.07%
2022/08/08	1	74.90	3	74.30	73.40	-2	7,087	-0.03%
2022/08/05	10.3	74.56	11	75.10	74.90	-0.7	7,031	-0.01%
2022/08/04	6	72.98	12	71.93	73.00	-6	6,886	-0.09%
2022/08/03	4	70.10	4	70.50	69.70	0	6,740	0.00%
2022/08/02	17.1	67.62	3	67.77	68.20	14.1	6,575	0.21%
2022/08/01	4.1	71.99	4	71.10	70.70	0.1	6,525	0.00%
2022/07/29	1.1	73.00	0	0.00	72.00	1.1	6,510	0.02%
2022/07/28	1	72.00	2	72.35	72.10	-1	6,509	-0.02%
2022/07/26	0	0.00	2	70.85	71.00	-2	6,483	-0.03%
2022/07/25	2	72.86	0	0.00	72.80	2	6,465	0.03%
2022/07/22	3.2	76.46	3	75.60	75.20	0.2	6,496	0.00%
2022/07/21	1	75.30	1	74.10	75.90	0	6,501	0.00%
2022/07/20	6	74.90	3	75.23	73.50	3	6,451	0.05%
2022/07/19	1	72.90	0	0.00	72.90	1	6,424	0.02%
2022/07/18	4	73.08	5	72.82	73.00	-1	6,453	-0.02%
2022/07/15	6.1	72.63	10	73.06	73.10	-3.9	6,416	-0.06%
2022/07/14	4	68.25	4	69.80	70.90	0	6,348	0.00%
2022/07/13	9	69.51	0	0.00	68.90	9	6,320	0.14%
2022/07/12	4	68.40	4	67.60	67.90	0	6,267	0.00%
2022/07/11	1.3	72.78	10	71.08	71.30	-8.7	6,257	-0.14%
2022/07/08	5.2	72.34	0	0.00	71.80	5.2	6,256	0.08%
2022/07/07	8	69.20	0.4	67.80	69.70	7.6	6,167	0.12%
2022/07/06	1.5	67.20	0	0.00	65.30	1.5	6,078	0.02%
2022/07/05	1.1	69.99	0	0.00	69.10	1.1	6,028	0.02%
2022/07/04	2	67.80	0.2	67.80	67.50	1.9	5,980	0.03%
2022/07/01	3	75.00	3	75.73	73.30	0	5,839	0.00%
2022/06/30	10	77.90	0	0.00	76.80	10	5,892	0.17%
2022/06/29	0.2	80.80	0	0.00	79.90	0.2	5,768	0.00%
2022/06/28	1	82.80	0	0.00	82.80	1	5,701	0.02%
2022/06/27	2	84.65	0	0.00	85.00	2	5,706	0.04%
2022/06/24	2.1	83.10	0	0.00	83.10	2.1	5,673	0.04%
2022/06/23	0	0.00	2	84.20	83.00	-2	5,631	-0.04%
2022/06/22	1.1	86.02	10	85.22	83.70	-8.9	5,546	-0.16%
2022/06/21	2	90.05	0	0.00	89.40	2	5,431	0.04%
2022/06/20	1	90.50	0	0.00	89.10	1	5,392	0.02%
2022/06/17	5.1	90.48	0	0.00	90.60	5.1	5,349	0.10%
2022/06/16	1	94.00	0	0.00	93.00	1	5,242	0.02%
2022/06/15	0.3	95.83	0	0.00	95.50	0.3	5,177	0.01%
2022/06/14	0	0.00	1	96.50	96.50	-1	5,245	-0.02%
2022/06/13	9.5	96.55	0	0.00	95.60	9.5	5,217	0.18%
2022/06/10	2	101.50	2	102.50	101.50	0	5,137	0.00%
2022/06/09	0	0.00	0.3	102.00	102.00	-0.3	5,134	-0.01%
2022/06/08	0	0.00	14	103.14	103.00	-14	5,149	-0.27%
2022/06/07	10	101.50	5.2	101.01	101.50	4.9	5,202	0.09%
2022/06/02	16	101.81	5	103.00	101.00	11	5,241	0.21%
2022/06/01	8	104.63	0	0.00	103.50	8	5,270	0.15%
2022/05/31	1	104.50	14.2	104.36	107.00	-13.2	5,238	-0.25%
2022/05/30	0	0.00	4	103.00	103.50	-4	5,156	-0.08%
2022/05/27	1	98.10	1	98.60	98.20	0	5,112	0.00%
2022/05/26	3.1	98.55	1	98.30	97.40	2.1	5,127	0.04%
2022/05/25	1	100.00	1	99.50	101.00	0	5,078	0.00%
2022/05/24	25	101.66	1	101.50	99.80	24	5,092	0.47%
2022/05/23	0	0.00	1	108.00	106.50	-1	4,966	-0.02%
2022/05/20	0	0.00	0.9	108.00	107.50	-0.9	4,925	-0.02%
2022/05/19	0.1	104.50	0.2	104.50	106.50	-0.1	4,918	0.00%
2022/05/18	1	107.50	1	106.00	107.50	0	4,905	0.00%
2022/05/17	0.1	106.50	1.2	106.80	107.00	-1.1	4,887	-0.02%
2022/05/16	0	0.00	1.2	106.37	104.50	-1.2	4,925	-0.02%
2022/05/13	0	0.00	2	104.50	104.00	-2	5,057	-0.04%
2022/05/12	5	100.50	1	101.50	101.00	4	5,143	0.08%
2022/05/11	1	100.50	1.2	101.20	102.00	-0.2	5,200	0.00%
2022/05/10	2.1	98.37	0	0.00	101.00	2.1	5,295	0.04%
2022/05/09	1.3	100.85	2	100.50	99.50	-0.7	5,337	-0.01%
2022/05/06	0	0.00	6	107.25	107.50	-6	5,360	-0.11%
2022/05/04	0	0.00	1	106.00	105.50	-1	5,627	-0.02%
2022/05/03	3	103.17	0	0.00	104.00	3	5,655	0.05%
2022/04/29	4.2	105.02	0	0.00	105.50	4.2	5,680	0.07%
2022/04/28	4	100.63	3	102.00	103.50	1	5,771	0.02%
2022/04/27	2.3	98.24	0	0.00	98.50	2.3	5,692	0.04%
2022/04/26	2	103.00	3	103.17	102.00	-1	5,651	-0.02%
2022/04/25	9.2	101.01	0	0.00	103.00	9.2	5,679	0.16%
2022/04/22	3.2	106.06	0	0.00	106.00	3.2	5,704	0.06%
2022/04/21	1	108.03	0	0.00	109.00	1	5,748	0.02%
2022/04/20	1.2	109.00	1	109.50	109.00	0.2	5,791	0.00%
2022/04/18	0	0.00	4	108.75	108.00	-4	5,931	-0.07%
2022/04/15	2	109.25	5	107.60	108.00	-3	5,999	-0.05%
2022/04/14	2	112.00	0	0.00	112.00	2	6,000	0.03%
2022/04/13	2	114.00	0	0.00	114.00	2	6,015	0.03%
2022/04/12	0	0.00	1	112.00	112.50	-1	6,048	-0.02%
2022/04/11	1	113.00	2	113.50	114.00	-1	6,074	-0.02%
2022/04/08	1	117.50	0	0.00	116.50	1	6,153	0.02%
2022/04/07	1	117.03	1.1	119.42	117.00	0	6,111	0.00%
2022/04/06	0.1	116.00	0	0.00	118.00	0.1	6,035	0.00%
2022/03/31	3	124.33	1	124.50	124.50	2	5,845	0.03%
2022/03/25	0	0.00	1	123.00	122.00	-1	5,861	-0.02%
2022/03/24	0.3	122.97	0	0.00	122.00	0.3	5,851	0.01%
2022/03/23	0	0.00	3	124.33	125.00	-3	5,889	-0.05%
2022/03/22	3	123.67	1	123.50	123.50	2	5,916	0.03%
2022/03/21	0	0.00	1	125.00	124.00	-1	5,961	-0.02%
2022/03/18	1	123.50	0	0.00	124.00	1	6,003	0.02%
2022/03/17	6	124.25	9	122.11	123.00	-3	6,109	-0.05%
2022/03/16	2	118.25	0	0.00	115.00	2	6,054	0.03%
2022/03/15	7.2	117.12	6	117.67	116.50	1.2	6,112	0.02%
2022/03/14	0	0.00	2	123.50	123.50	-2	6,127	-0.03%
2022/03/11	2	123.75	1	124.50	124.50	1	6,176	0.02%
2022/03/10	5	125.00	2	125.25	124.00	3	6,202	0.05%
2022/03/09	1	121.00	1	122.50	122.00	0	6,295	0.00%
2022/03/08	2	121.50	2	120.75	121.00	0	6,490	0.00%
2022/03/04	2	127.99	0	0.00	127.00	2	6,506	0.03%
2022/03/03	6	134.32	17	132.62	132.50	-11	6,442	-0.17%
2022/03/02	1	130.50	3	131.17	133.50	-2	6,430	-0.03%
2022/03/01	11	126.77	3	129.83	130.00	8	6,379	0.13%
2022/02/25	1	125.00	1	125.00	125.50	0	6,344	0.00%
2022/02/24	0	0.00	0.5	126.00	125.00	-0.5	6,354	-0.01%
2022/02/23	2.1	124.76	10	125.50	124.50	-7.9	6,327	-0.12%
2022/02/22	1	126.00	0	0.00	126.50	1	6,402	0.02%
2022/02/21	1.1	127.05	0	0.00	126.50	1.1	6,396	0.02%
2022/02/18	1	129.00	0	0.00	128.00	1	6,436	0.02%
2022/02/16	3	129.50	0	0.00	129.50	3	6,529	0.05%
2022/02/15	2	125.00	6	129.33	127.00	-4	6,571	-0.06%
2022/02/14	10.6	124.69	5	126.00	124.00	5.6	6,467	0.09%
2022/02/11	2	130.50	2	131.25	131.50	0	6,450	0.00%
2022/02/10	2	129.25	8	130.06	130.50	-6	6,657	-0.09%
2022/02/09	7	126.29	0	0.00	127.50	7	6,697	0.10%
2022/02/08	4.4	123.77	0	0.00	123.50	4.4	6,783	0.06%
2022/02/07	4.1	127.47	3	123.00	123.50	1.1	6,906	0.02%
2022/01/26	5.4	129.63	2	130.00	130.50	3.4	7,198	0.05%
2022/01/25	0	0.00	2	139.00	139.00	-2	7,862	-0.03%
2022/01/24	0.1	137.50	0	0.00	137.50	0.1	7,934	0.00%
2022/01/21	0.5	136.00	1.3	138.12	138.00	-0.8	8,056	-0.01%
2022/01/19	2.2	138.57	0	0.00	138.50	2.2	8,317	0.03%
2022/01/18	1	141.50	0	0.00	141.50	1	8,424	0.01%
2022/01/17	1	140.51	0	0.00	140.50	1	8,472	0.01%
2022/01/14	1.2	138.85	1	137.00	139.00	0.2	8,543	0.00%
2022/01/13	2	139.02	1	139.00	139.00	1	8,517	0.01%
2022/01/12	0	141.50	2	142.50	142.00	-2	8,556	-0.02%
2022/01/11	0.1	141.00	0	0.00	139.50	0.1	8,566	0.00%
2022/01/10	1	144.00	1	143.00	143.00	0	8,543	0.00%
2022/01/07	5	144.00	2	146.00	142.50	3	8,724	0.03%
2022/01/06	0	145.50	0	0.00	147.00	0	8,756	0.00%
2022/01/05	7.1	149.23	0	0.00	148.50	7.1	8,905	0.08%
2022/01/04	1	150.50	0.3	151.50	150.50	0.8	8,975	0.01%
2022/01/03	6.1	153.33	0.1	154.00	151.50	6	9,042	0.07%
2021/12/30	1	157.50	0	0.00	158.00	1	9,138	0.01%
2021/12/29	0	0.00	1	158.50	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	2	159.75	160.00	-2	9,597	-0.02%
2021/12/27	1	158.50	2	158.25	157.50	-1	9,682	-0.01%
2021/12/23	4	157.75	4.5	156.44	155.50	-0.5	9,998	-0.01%
2021/12/22	1	158.00	2	158.00	158.00	-1	10,209	-0.01%
2021/12/21	0	0.00	1.1	156.93	157.00	-1.1	10,272	-0.01%
2021/12/20	2	155.00	1	155.50	154.50	1	10,347	0.01%
2021/12/17	0	0.00	2	155.25	155.50	-2	10,487	-0.02%
2021/12/16	0	0.00	4	155.50	155.50	-4	10,670	-0.04%
2021/12/15	1.1	153.91	0	0.00	154.00	1.1	10,864	0.01%
2021/12/14	0	0.00	2	152.00	152.00	-2	11,065	-0.02%
2021/12/13	3	150.67	0	0.00	150.00	3	11,234	0.03%
2021/12/10	7.5	154.30	4	153.63	153.50	3.5	11,331	0.03%
2021/12/09	3.1	153.34	2	153.25	153.50	1.1	11,675	0.01%
2021/12/08	2	159.00	1	159.00	159.00	1	12,110	0.01%
2021/12/07	11	162.86	1	162.00	162.00	10	12,681	0.08%
2021/12/06	0	0.00	2.1	162.93	165.00	-2.1	12,952	-0.02%
2021/12/03	4	162.38	3	164.50	164.00	1	13,313	0.01%
2021/12/02	5	163.80	24.2	162.30	165.00	-19.2	13,767	-0.14%
2021/12/01	1	158.00	8	156.88	157.50	-7	14,155	-0.05%
2021/11/30	2.2	151.62	3	154.33	155.00	-0.8	14,518	-0.01%
2021/11/29	2	148.50	7	147.93	149.50	-5	14,783	-0.03%
2021/11/26	1	148.00	1.1	149.00	148.00	-0.1	14,896	0.00%
2021/11/25	0	0.00	1.1	152.95	151.50	-1.1	14,949	-0.01%
2021/11/24	4	151.13	0	0.00	151.00	4	15,122	0.03%
2021/11/23	8	154.31	3	154.17	153.50	5	15,266	0.03%
2021/11/22	3	158.17	4	158.88	159.50	-1	15,438	-0.01%
2021/11/19	16.2	158.98	13.1	156.81	156.00	3.1	15,753	0.02%
2021/11/18	0	0.00	7	155.71	156.00	-7	15,866	-0.04%
2021/11/17	8.1	154.60	8	154.81	154.50	0.1	16,082	0.00%
2021/11/16	5	151.60	4.1	151.13	151.00	0.9	16,201	0.01%
2021/11/15	1	156.00	8	155.50	153.50	-7	16,248	-0.04%
2021/11/12	7	154.64	8	156.06	154.00	-1	16,476	-0.01%
2021/11/11	8.2	151.80	13	153.31	153.00	-4.8	16,472	-0.03%
2021/11/10	8	151.81	8.1	153.30	154.00	-0.1	16,671	0.00%
2021/11/09	30.2	156.72	29.3	156.80	155.50	0.9	16,820	0.01%
2021/11/08	1	145.00	8	148.50	150.50	-7	16,970	-0.04%
2021/11/05	13	145.81	12	146.13	144.50	1	17,155	0.01%
2021/11/04	15.1	145.86	16	145.69	143.50	-0.9	17,580	0.00%
2021/11/03	63.4	154.08	33	151.95	151.50	30.4	17,469	0.17%
2021/11/02	51.1	158.13	64.8	158.19	158.00	-13.7	17,754	-0.08%
2021/11/01	0	0.00	6	146.58	148.50	-6	17,649	-0.03%
2021/10/29	10	141.65	11	142.68	144.50	-1	17,622	-0.01%
2021/10/28	11	146.32	6	145.00	143.00	5	17,507	0.03%
2021/10/27	11	147.18	4	146.00	149.00	7	17,344	0.04%
2021/10/26	3	142.33	4	144.00	143.50	-1	17,224	-0.01%
2021/10/25	13	139.88	9	140.72	141.00	4	17,090	0.02%
2021/10/22	9	140.78	10	142.80	143.50	-1	17,034	-0.01%
2021/10/21	5	144.70	1	144.00	143.00	4	16,896	0.02%
2021/10/20	6	147.00	5	146.80	146.50	1	16,829	0.01%
2021/10/19	4	142.25	12	144.33	145.50	-8	16,704	-0.05%
2021/10/18	8	139.88	3	140.67	140.50	5	16,617	0.03%
2021/10/15	7.3	146.05	12	144.71	144.00	-4.7	16,585	-0.03%
2021/10/14	3.1	139.68	3	141.50	140.50	0.1	16,358	0.00%
2021/10/13	11.5	138.39	6	139.00	138.00	5.5	16,360	0.03%
2021/10/12	1.6	143.86	2	141.75	141.00	-0.4	16,162	0.00%
2021/10/08	10.1	148.67	9.2	146.21	147.00	0.9	16,055	0.01%
2021/10/07	20	149.58	8.5	150.38	150.00	11.5	15,897	0.07%
2021/10/06	2.2	149.05	7	147.93	149.00	-4.8	15,732	-0.03%
2021/10/05	13.1	142.05	12	141.71	145.50	1.1	15,557	0.01%
2021/10/04	10	148.90	10.5	147.69	144.00	-0.5	15,271	0.00%
2021/10/01	7.6	147.05	11	147.50	149.00	-3.4	15,191	-0.02%
2021/09/30	2	145.00	9	147.61	151.50	-7	15,062	-0.05%
2021/09/29	11.7	145.50	9	144.56	144.50	2.7	14,878	0.02%
2021/09/28	1	155.00	3.1	153.34	155.50	-2.1	14,638	-0.01%
2021/09/27	1.3	156.15	7	156.21	154.50	-5.7	14,562	-0.04%
2021/09/24	4	155.75	17	156.68	157.50	-13	14,499	-0.09%
2021/09/23	13	155.80	10	153.10	152.00	3	14,371	0.02%
2021/09/22	31.1	154.58	14	154.18	154.00	17.1	14,150	0.12%
2021/09/17	13	160.27	15.2	159.31	162.00	-2.2	13,947	-0.02%
2021/09/16	10	158.64	10	159.05	157.00	0	13,727	0.00%
2021/09/15	4.2	157.64	8.1	158.75	158.50	-3.9	13,534	-0.03%
2021/09/14	33.1	161.95	33	162.33	160.00	0.1	13,350	0.00%
2021/09/13	44.8	170.24	18	169.50	162.00	26.8	13,011	0.21%
2021/09/10	42	171.12	40	170.88	173.50	2	12,479	0.02%
2021/09/09	34	160.97	44	160.92	164.00	-10	11,860	-0.08%
2021/09/08	45.6	160.95	31.3	159.31	158.00	14.3	11,556	0.12%
2021/09/07	53.6	167.56	55.3	167.15	171.50	-1.7	11,313	-0.02%
2021/09/06	62	164.54	57.1	165.45	165.00	5	10,853	0.05%
2021/09/03	27.2	157.39	98	160.34	158.50	-70.9	10,229	-0.69%
2021/09/02	20	154.43	20.1	154.37	153.00	-0.1	9,846	0.00%
2021/09/01	8	149.69	21.3	150.09	151.00	-13.3	9,499	-0.14%
2021/08/31	8	146.56	3	146.17	148.00	5	9,384	0.05%
2021/08/30	15.1	147.37	4	147.00	149.00	11.1	9,304	0.12%
2021/08/27	6.2	148.89	17	147.94	148.50	-10.8	9,135	-0.12%
2021/08/26	10.1	147.24	7	147.71	144.00	3.1	8,977	0.03%
2021/08/25	54	150.33	40	147.54	145.50	14	8,809	0.16%
2021/08/24	67.3	141.60	6.2	143.89	142.50	61.1	8,417	0.73%
2021/08/23	12.2	138.86	14	140.14	138.50	-1.8	8,223	-0.02%
2021/08/20	7	132.29	8	133.50	131.50	-1	8,078	-0.01%
2021/08/19	9	135.56	5	135.60	136.00	4	8,033	0.05%
2021/08/18	6	136.33	7	135.07	137.00	-1	7,956	-0.01%
2021/08/17	4	134.88	9	136.39	136.50	-5	7,737	-0.06%
2021/08/16	17	136.50	13	136.23	137.50	4	7,663	0.05%
2021/08/13	13	143.35	12	141.71	141.50	1	7,476	0.01%
2021/08/12	39	148.71	39	148.40	145.00	0	7,264	0.00%
2021/08/11	17	146.82	16	145.50	144.00	1	6,871	0.01%
2021/08/10	71.3	149.11	73	150.56	146.50	-1.7	6,610	-0.03%
2021/08/09	5	144.00	4	143.25	143.00	1	6,104	0.02%
2021/08/06	42	149.62	43	147.24	143.00	-1	6,073	-0.02%
2021/08/05	61	141.38	73	141.21	146.50	-12	5,508	-0.22%
2021/08/04	0	0.00	6.1	133.50	133.50	-6.1	4,873	-0.13%
2021/08/03	1	120.00	4	120.50	121.50	-3	4,888	-0.06%
2021/08/02	0	0.00	2	119.00	120.00	-2	4,890	-0.04%
2021/07/30	1	115.50	2	116.25	115.50	-1	4,889	-0.02%
2021/07/29	1	114.00	0	0.00	113.50	1	5,004	0.02%
2021/07/28	1	110.50	0	0.00	111.50	1	5,217	0.02%
2021/07/21	1	116.00	7	116.21	116.50	-6	5,530	-0.11%
2021/07/20	1	113.00	0	0.00	114.00	1	5,603	0.02%
2021/07/19	9	111.89	1	111.50	113.00	8	5,590	0.14%
2021/07/16	2	116.25	2	116.75	117.50	0	5,552	0.00%
2021/07/15	1	120.00	1	120.00	120.00	0	5,554	0.00%
2021/07/14	2	118.25	1	118.50	118.50	1	5,539	0.02%
2021/07/13	5	119.60	7	119.57	119.00	-2	5,563	-0.04%
2021/07/12	2.1	114.07	0	0.00	116.00	2.1	5,611	0.04%
2021/07/09	1	114.00	0	0.00	113.50	1	5,656	0.02%
2021/07/08	4	115.25	1	114.50	115.00	3	5,758	0.05%
2021/07/05	0	0.00	1	119.00	118.00	-1	6,113	-0.02%
2021/06/28	1	116.50	2	116.00	116.00	-1	6,417	-0.02%
2021/06/24	1	117.50	0	0.00	118.00	1	6,472	0.02%
2021/06/23	6	118.50	15.3	119.66	120.50	-9.3	6,502	-0.14%
2021/06/22	11	117.41	0	0.00	118.00	11	6,580	0.17%
2021/06/21	3	119.67	0	0.00	121.00	3	6,606	0.05%
2021/06/18	3	122.33	6	124.92	122.00	-3	6,651	-0.05%
2021/06/17	0	0.00	1	122.00	123.50	-1	6,636	-0.02%
2021/06/16	12	123.46	6.1	123.00	121.50	5.9	6,721	0.09%
2021/06/15	2	123.25	9	122.22	124.00	-7	6,686	-0.10%
2021/06/11	1	117.50	3	118.17	117.50	-2	6,690	-0.03%
2021/06/10	1.1	114.26	3	116.00	116.00	-1.9	6,782	-0.03%
2021/06/08	3	116.00	0	0.00	114.50	3	6,997	0.04%
2021/06/04	1	114.00	1.1	114.41	114.00	-0.1	7,374	0.00%
2021/06/03	1	114.50	3	115.00	115.00	-2	7,573	-0.03%
2021/06/02	3	117.17	0	0.00	116.00	3	7,656	0.04%
2021/06/01	0	0.00	2	117.00	117.50	-2	7,776	-0.03%
2021/05/31	5	117.00	1	118.00	118.00	4	7,947	0.05%
2021/05/28	2.1	117.95	0	0.00	117.00	2.1	8,124	0.03%
2021/05/27	2	114.00	2	114.00	116.50	0	8,110	0.00%
2021/05/25	2	110.25	3	112.00	112.50	-1	8,145	-0.01%
2021/05/24	0	0.00	1	109.00	108.00	-1	8,137	-0.01%
2021/05/21	0	0.00	1	108.50	109.00	-1	8,204	-0.01%
2021/05/20	1	105.00	0	0.00	105.50	1	8,217	0.01%
2021/05/19	1	105.00	1	107.50	106.50	0	8,269	0.00%
2021/05/18	3	105.17	3	105.67	108.50	0	8,350	0.00%
2021/05/17	3	104.33	5	104.10	104.50	-2	8,383	-0.02%
2021/05/14	2	107.00	0	0.00	105.50	2	8,318	0.02%
2021/05/13	1	111.50	5	106.70	110.00	-4	8,342	-0.05%
2021/05/12	23	103.02	21	103.79	101.50	2	8,514	0.02%
2021/05/11	5	110.20	1	109.50	109.50	4	8,481	0.05%
2021/05/10	5	115.00	5	115.50	114.50	0	8,426	0.00%
2021/05/07	3	113.00	3	114.50	114.00	0	8,515	0.00%
2021/05/06	12	114.04	13	115.12	112.50	-1	8,587	-0.01%
2021/05/05	4	111.25	0	0.00	110.50	4	8,498	0.05%
2021/05/04	1	113.50	7	115.29	116.00	-6	8,429	-0.07%
2021/05/03	2	118.50	2	116.00	115.00	0	8,682	0.00%
2021/04/29	3	119.00	0	0.00	119.50	3	8,761	0.03%
2021/04/28	2	119.25	4	119.75	120.00	-2	8,781	-0.02%
2021/04/27	1	118.50	2	119.50	119.50	-1	8,896	-0.01%
2021/04/26	0	0.00	2.5	120.30	118.50	-2.5	8,923	-0.03%
2021/04/23	0	0.00	2	116.50	116.50	-2	8,894	-0.02%
2021/04/22	13	113.15	12	113.83	113.50	1	9,041	0.01%
2021/04/21	14	113.04	13	113.88	113.50	1	9,049	0.01%
2021/04/20	1	114.50	1.2	115.00	115.00	-0.2	9,224	0.00%
2021/04/19	0	0.00	1	117.00	116.00	-1	9,243	-0.01%
2021/04/16	0	0.00	17	116.29	116.50	-17	9,284	-0.18%
2021/04/14	3	112.50	4	114.00	113.00	-1	9,305	-0.01%
2021/04/13	0	0.00	4	117.00	116.50	-4	9,261	-0.04%
2021/04/12	7.1	116.57	2	115.50	116.00	5.1	9,214	0.06%
2021/04/09	1	116.50	8	116.25	116.50	-7	9,116	-0.08%
2021/04/08	4	111.25	9	110.94	112.50	-5	8,994	-0.06%
2021/04/07	2.3	110.26	0.1	111.50	111.00	2.2	8,990	0.02%
2021/04/06	12	111.46	15.1	111.37	112.00	-3.1	8,939	-0.03%
2021/04/01	5	109.50	23	109.61	110.00	-18	8,882	-0.20%
2021/03/31	10.2	108.26	1	109.00	108.00	9.2	8,830	0.10%
2021/03/30	7.5	108.30	10	109.15	110.00	-2.5	8,746	-0.03%
2021/03/29	6.3	108.24	1	108.00	108.00	5.3	8,695	0.06%
2021/03/26	6	106.67	6	106.42	107.00	0	8,690	0.00%
2021/03/25	6.4	104.88	2	105.50	106.00	4.4	8,666	0.05%
2021/03/24	6	105.50	0	0.00	105.50	6	8,611	0.07%
2021/03/23	11.1	108.64	2	109.25	108.50	9.1	8,634	0.11%
2021/03/22	5	106.50	7	108.21	109.50	-2	8,623	-0.02%
2021/03/19	6	106.75	3	107.50	108.00	3	8,674	0.03%
2021/03/18	4	108.38	6.1	108.09	109.00	-2.1	8,613	-0.02%
2021/03/17	7.1	108.23	1	110.50	106.00	6.1	8,614	0.07%
2021/03/16	5	107.90	4	108.25	108.50	1	8,584	0.01%
2021/03/15	3	106.17	1	106.50	106.00	2	8,767	0.02%
2021/03/12	9	106.11	14	105.25	106.50	-5	9,054	-0.06%
2021/03/11	17	101.68	13	100.79	102.00	4	9,045	0.04%
2021/03/10	10.1	101.50	1	100.50	100.50	9.1	8,877	0.10%
2021/03/09	4.2	99.75	5.1	100.50	102.50	-1	8,724	-0.01%
2021/03/08	3.2	105.00	3	103.33	103.50	0.2	8,592	0.00%
2021/03/05	7	105.07	10	105.00	106.00	-3	8,532	-0.04%
2021/03/04	8	109.63	6	110.83	108.50	2	8,465	0.02%
2021/03/03	12.1	112.87	1	111.00	112.50	11.1	8,319	0.13%
2021/03/02	6.4	117.84	5	119.50	115.00	1.4	8,190	0.02%
2021/02/26	23.3	117.96	10	118.50	116.00	13.3	8,162	0.16%
2021/02/25	1	122.50	0	0.00	122.50	1	8,089	0.01%
2021/02/24	13	122.31	11	122.18	122.00	2	8,444	0.02%
2021/02/23	16.2	122.41	4	123.75	122.00	12.2	8,511	0.14%
2021/02/22	3	124.33	4	124.75	125.50	-1	8,435	-0.01%
2021/02/19	8	125.31	11	123.86	124.50	-3	8,413	-0.04%
2021/02/18	7	124.43	7	125.64	123.50	0	8,373	0.00%
2021/02/17	8	127.25	13	127.73	126.50	-5	8,278	-0.06%
2021/02/05	13.8	127.62	14	126.71	126.00	-0.2	8,186	0.00%
2021/02/04	14	126.28	13.1	126.30	126.50	0.9	8,143	0.01%
2021/02/03	17.1	124.70	30	125.12	127.00	-12.9	8,047	-0.16%
2021/02/02	2.1	117.52	0	0.00	118.00	2.1	7,806	0.03%
2021/02/01	5	111.80	1	110.50	115.00	4	7,775	0.05%
2021/01/29	7.1	117.31	18	116.14	112.00	-10.9	7,766	-0.14%
2021/01/28	9	118.17	6	118.67	117.00	3	7,864	0.04%
2021/01/27	4	122.38	3	124.15	122.50	1	7,762	0.01%
2021/01/26	4.5	127.17	8.5	125.32	123.00	-4	7,665	-0.05%
2021/01/25	22.1	126.20	22	127.86	129.50	0.1	7,524	0.00%
2021/01/22	9.6	122.16	19	123.16	123.00	-9.5	7,177	-0.13%
2021/01/21	8	120.38	3	122.00	120.00	5	7,023	0.07%
2021/01/20	17	120.09	21	120.98	120.00	-4	6,918	-0.06%
2021/01/19	13	119.46	0	0.00	118.50	13	6,791	0.19%
2021/01/18	2	114.75	1	114.50	116.50	1	6,711	0.01%
2021/01/15	12	120.54	12	122.38	117.50	0	6,677	0.00%
2021/01/14	14	121.11	11	122.32	122.00	3	6,525	0.05%
2021/01/13	8	122.44	61	121.52	124.00	-53	6,448	-0.82%
2021/01/12	3	117.67	1	119.00	117.00	2	6,247	0.03%
2021/01/11	4.4	117.00	11.1	118.22	118.00	-6.7	6,198	-0.11%
2021/01/08	15	115.63	17	118.00	116.00	-2	6,139	-0.03%
2021/01/07	6	115.89	4	114.25	116.00	2	6,030	0.03%
2021/01/06	4	113.88	22	112.09	113.00	-18	6,036	-0.30%
2021/01/05	4	113.00	7	113.14	114.00	-3	6,040	-0.05%
2021/01/04	10	113.85	5	114.10	114.00	5	6,119	0.08%
2020/12/31	10	115.50	16	116.19	116.00	-6	6,241	-0.10%
2020/12/30	3	113.33	0	0.00	113.50	3	6,217	0.05%
2020/12/28	27	117.13	2	116.00	118.00	25	6,298	0.40%
2020/12/25	4.1	114.52	1	115.50	115.00	3.1	6,405	0.05%
2020/12/24	25	114.60	3	115.33	114.50	22	6,624	0.33%
2020/12/23	4	114.50	3	114.33	114.50	1	6,829	0.01%
2020/12/22	2	114.75	1	114.50	114.50	1	6,881	0.01%
2020/12/21	1	113.50	4	114.75	115.50	-3	6,899	-0.04%
2020/12/18	4	115.75	0	0.00	116.00	4	6,886	0.06%
2020/12/17	1	115.50	6	115.42	115.00	-5	6,863	-0.07%
2020/12/16	6	114.00	25	112.66	112.50	-19	6,773	-0.28%
2020/12/15	6	112.00	4	112.38	112.50	2	6,713	0.03%
2020/12/14	2	113.75	3	114.50	116.00	-1	6,632	-0.02%
2020/12/11	8	113.50	10	114.60	116.00	-2	6,635	-0.03%
2020/12/10	32	118.53	8	117.88	117.50	24	6,563	0.37%
2020/12/09	51	124.85	39	125.27	123.50	12	6,475	0.19%
2020/12/08	67	117.76	67	119.22	125.50	0	6,235	0.00%
2020/12/07	10	112.65	23	111.74	114.50	-13	5,911	-0.22%
2020/12/04	5	107.90	1	108.50	109.00	4	5,764	0.07%
2020/12/02	3	107.17	2	107.75	109.00	1	5,925	0.02%
2020/12/01	5	104.90	11	105.00	107.00	-6	5,917	-0.10%
2020/11/30	6	105.92	2	107.00	105.00	4	5,993	0.07%
2020/11/27	1	106.50	1	108.00	107.00	0	5,923	0.00%
2020/11/26	8	104.81	2	105.75	105.00	6	5,935	0.10%
2020/11/25	4	107.13	0	0.00	106.50	4	6,016	0.07%
2020/11/24	5	106.30	6.1	107.42	105.50	-1.1	5,976	-0.02%
2020/11/23	40	111.13	52	111.63	108.00	-12	5,890	-0.20%
2020/11/20	47	104.79	4	103.75	105.00	43	5,579	0.77%
2020/11/19	0	0.00	1	99.00	99.00	-1	5,559	-0.02%
2020/11/18	2	99.50	2	99.00	99.50	0	5,642	0.00%
2020/11/17	0	0.00	2	98.90	99.00	-2	5,692	-0.04%
2020/11/16	5	97.68	1	98.20	98.50	4	5,723	0.07%
2020/11/12	1	98.00	2	97.40	97.60	-1	5,754	-0.02%
2020/11/11	3	97.70	0	0.00	98.00	3	5,755	0.05%
2020/11/10	2	100.35	1	99.60	98.30	1	5,774	0.02%
2020/11/09	3	101.83	4	101.75	103.00	-1	5,794	-0.02%
2020/11/06	2	100.50	2	100.25	100.50	0	5,810	0.00%
2020/11/05	9	99.91	18	99.83	100.00	-9	5,873	-0.15%
2020/11/04	0	0.00	1	95.90	96.20	-1	5,758	-0.02%
2020/11/03	1	93.70	0	0.00	93.90	1	5,943	0.02%
2020/10/30	3	93.50	0	0.00	93.20	3	6,478	0.05%
2020/10/29	1	93.50	2	93.70	94.20	-1	6,545	-0.02%
2020/10/26	0	95.40	0	0.00	95.40	0	6,777	0.00%
2020/10/23	1	95.00	0	0.00	95.40	1	6,931	0.01%
2020/10/22	3	96.80	0	0.00	96.20	3	7,492	0.04%
2020/10/21	1	97.90	3	99.00	97.10	-2	7,886	-0.03%
2020/10/20	0	0.00	1	98.30	98.50	-1	8,046	-0.01%
2020/10/19	3	97.40	0	0.00	97.10	3	8,531	0.04%
2020/10/16	3	98.07	3	98.60	98.20	0	8,724	0.00%
2020/10/15	3	98.10	0	0.00	98.50	3	8,772	0.03%
2020/10/14	0	0.00	2	99.30	99.40	-2	8,800	-0.02%
2020/10/13	3	98.33	1	99.90	98.50	2	8,855	0.02%
2020/10/12	17	98.82	17	98.21	99.00	0	8,854	0.00%
2020/10/08	2	98.80	10	98.72	98.50	-8	8,817	-0.09%
2020/10/07	2	96.70	0	0.00	96.50	2	8,698	0.02%
2020/10/06	1	96.40	2	96.60	96.70	-1	8,709	-0.01%
2020/10/05	1	95.00	0	0.00	95.30	1	8,729	0.01%
2020/09/30	11	94.44	12	95.79	96.10	-1	8,722	-0.01%
2020/09/29	20	97.71	16	96.91	95.00	4	8,693	0.05%
2020/09/28	5	97.18	10	96.36	97.80	-5	8,607	-0.06%
2020/09/25	2	89.70	3	90.70	89.10	-1	8,528	-0.01%
2020/09/24	8	90.79	2	90.50	90.80	6	8,630	0.07%
2020/09/23	2	93.90	0	0.00	93.60	2	8,682	0.02%
2020/09/21	0	0.00	1	94.10	93.50	-1	8,745	-0.01%
2020/09/15	1	97.20	0	0.00	96.00	1	8,783	0.01%
2020/09/14	0	0.00	4	97.80	97.90	-4	8,745	-0.05%
2020/09/11	4	96.90	4	95.88	97.40	0	8,687	0.00%
2020/09/10	2	97.25	2	97.55	97.30	0	8,638	0.00%
2020/09/09	0	0.00	2	95.55	96.20	-2	8,636	-0.02%
2020/09/08	0.1	96.00	5	96.98	96.00	-5	8,629	-0.06%
2020/09/07	2	98.50	10	97.90	96.50	-8	8,619	-0.09%
2020/09/04	7	93.76	7	94.00	93.80	0	8,487	0.00%
2020/09/03	1	95.80	9	95.77	96.00	-8	8,459	-0.09%
2020/09/02	0	0.00	1	94.20	94.60	-1	8,345	-0.01%
2020/09/01	2	93.25	2	93.25	93.10	0	8,348	0.00%
2020/08/31	3	93.47	5	95.04	93.50	-2	8,317	-0.02%
2020/08/28	0	0.00	1	93.60	93.90	-1	8,160	-0.01%
2020/08/27	0	0.00	1	93.70	93.30	-1	8,141	-0.01%
2020/08/25	2	93.60	1	94.50	94.40	1	8,088	0.01%
2020/08/24	1	92.60	5	91.48	91.90	-4	8,028	-0.05%
2020/08/21	1	87.60	0	0.00	88.30	1	7,952	0.01%
2020/08/20	1	84.50	3	84.40	84.80	-2	7,882	-0.03%
2020/08/19	3	90.80	2	90.20	89.50	1	7,851	0.01%
2020/08/18	1	89.50	0	0.00	89.60	1	7,794	0.01%
2020/08/17	1	90.70	0	0.00	90.30	1	7,790	0.01%
2020/08/14	1	90.80	0	0.00	91.50	1	7,809	0.01%
2020/08/13	2	89.80	7	90.23	91.40	-5	7,764	-0.06%
2020/08/12	2	87.40	1	87.60	88.20	1	7,641	0.01%
2020/08/11	2	89.55	4	89.23	89.90	-2	7,618	-0.03%
2020/08/10	7	88.11	6	88.85	87.20	1	7,603	0.01%
2020/08/07	12	90.43	16	89.45	89.70	-4	7,614	-0.05%
2020/08/06	30	94.36	12	93.48	92.10	18	7,480	0.24%
2020/08/05	8	95.08	10	95.69	97.70	-2	7,132	-0.03%
2020/08/04	2	93.05	1	93.70	93.10	1	6,992	0.01%
2020/08/03	6	93.82	6	93.93	93.20	0	6,925	0.00%
2020/07/31	3	96.23	5	95.70	95.20	-2	6,880	-0.03%
2020/07/30	4	97.15	23	97.55	95.10	-19	6,820	-0.28%
2020/07/29	7	95.17	14	95.13	95.20	-7	6,724	-0.10%
2020/07/28	52	96.96	33	97.84	95.50	19	6,632	0.29%
2020/07/27	47	93.87	35	93.69	93.90	12	6,091	0.20%
2020/07/24	8	89.93	3	92.43	89.00	5	5,776	0.09%
2020/07/23	20	93.97	18	94.27	91.30	2	5,658	0.04%
2020/07/22	9	89.82	12	86.39	90.70	-3	5,280	-0.06%
2020/07/21	5	82.76	4	84.00	82.50	1	5,158	0.02%
2020/07/20	1	80.50	0	0.00	81.20	1	5,127	0.02%
2020/07/17	4	82.25	1	82.00	81.20	3	5,099	0.06%
2020/07/15	0	0.00	1	82.50	82.30	-1	5,011	-0.02%
2020/07/14	1	83.00	1	82.80	82.60	0	5,031	0.00%
2020/07/10	1	82.00	2	82.20	82.00	-1	5,176	-0.02%
2020/07/09	2	81.15	9	80.80	81.00	-7	5,203	-0.13%
2020/07/08	1	82.30	0	0.00	81.50	1	5,184	0.02%
2020/07/07	2	82.40	11	83.55	81.90	-9	5,238	-0.17%
2020/07/06	14	79.78	9	78.99	80.30	5	5,212	0.10%
2020/07/03	6	80.57	4	80.40	80.90	2	5,215	0.04%
2020/07/01	3	78.93	1	79.10	78.60	2	5,144	0.04%
2020/06/24	0	0.00	1	78.30	78.30	-1	5,290	-0.02%
2020/06/23	1	77.80	1	78.40	77.90	0	5,423	0.00%
2020/06/22	3	78.37	6	78.15	78.30	-3	5,525	-0.05%
2020/06/18	1	76.90	1	76.90	77.00	0	5,675	0.00%
2020/06/15	0	0.00	4	76.90	76.00	-4	6,083	-0.07%
2020/06/11	2	77.60	0	0.00	77.20	2	6,109	0.03%
2020/06/10	1	77.00	4	76.90	77.20	-3	6,099	-0.05%
2020/06/09	1	76.70	2	76.55	75.80	-1	6,181	-0.02%
2020/06/05	10	74.00	10	74.40	74.40	0	6,300	0.00%
2020/06/03	1	73.50	0	0.00	73.40	1	6,422	0.02%
2020/06/01	0	0.00	1	72.70	73.40	-1	6,440	-0.02%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/28	1	71.50	1	71.80	71.60	0	6,447	0.00%
2020/05/27	11	71.32	11	71.65	71.40	0	6,474	0.00%
2020/05/26	0	0.00	4	71.95	71.20	-4	6,514	-0.06%
2020/05/25	0	0.00	3	69.80	71.50	-3	6,524	-0.05%
2020/05/22	0	0.00	1	69.70	69.50	-1	6,581	-0.02%
2020/05/21	2	69.40	11	68.93	69.90	-9	6,735	-0.13%
2020/05/20	1	68.10	0	0.00	68.40	1	6,756	0.01%
2020/05/19	0	0.00	1	68.60	68.50	-1	6,748	-0.01%
2020/05/18	13	68.14	1	68.00	67.60	12	6,734	0.18%
2020/05/15	4	70.48	0	0.00	70.10	4	6,724	0.06%
2020/05/14	4	73.63	12	72.89	71.70	-8	6,681	-0.12%
2020/05/12	1	70.40	1	70.60	70.80	0	6,516	0.00%
2020/05/11	3	71.30	3	70.33	70.20	0	6,516	0.00%
2020/05/08	1.4	71.20	17	71.42	70.40	-15.6	6,544	-0.24%
2020/05/07	5	69.92	1	69.80	69.80	4	6,537	0.06%
2020/05/06	3	69.50	4	69.45	69.30	-1	6,582	-0.02%
2020/05/05	12	69.44	4	69.48	69.30	8	6,624	0.12%
2020/05/04	12	69.08	0	0.00	69.50	12	6,636	0.18%
2020/04/30	6	69.30	0	0.00	69.90	6	6,624	0.09%
2020/04/29	1	68.50	5	68.10	68.60	-4	6,573	-0.06%
2020/04/28	2.1	68.11	2	68.00	68.40	0.1	6,512	0.00%
2020/04/27	1	67.70	0	0.00	67.60	1	6,581	0.02%
2020/04/22	3	66.60	1	66.70	67.50	2	6,486	0.03%
2020/04/20	0.1	68.00	0	0.00	68.00	0.1	6,663	0.00%
2020/04/17	11	70.15	10	69.90	68.20	1	6,683	0.01%
2020/04/16	1	68.50	4	68.28	67.70	-3	6,616	-0.05%
2020/04/15	7	67.50	0	0.00	68.00	7	6,543	0.11%
2020/04/14	1	66.30	5	66.02	65.50	-4	6,409	-0.06%
2020/04/13	2	63.10	0	0.00	63.00	2	6,323	0.03%
2020/04/10	2	62.45	2	62.85	62.90	0	6,302	0.00%
2020/04/09	7	62.33	6	61.78	62.40	1	6,216	0.02%
2020/04/08	4	60.63	0	0.00	61.60	4	6,163	0.06%
2020/04/07	5	60.42	1	61.30	61.20	4	6,065	0.07%
2020/04/01	1	59.00	0	0.00	58.90	1	6,190	0.02%
2020/03/27	1	59.80	15	60.45	60.50	-14	5,973	-0.23%
2020/03/26	1	57.50	2	58.75	59.00	-1	5,822	-0.02%
2020/03/25	10	59.82	8	59.04	59.00	2	5,718	0.03%
2020/03/23	1	55.70	0	0.00	55.00	1	5,687	0.02%
2020/03/20	15	58.67	6	59.67	58.90	9	5,750	0.16%
2020/03/19	1	59.00	0	0.00	57.60	1	5,614	0.02%
2020/03/13	2	68.35	1	65.90	70.00	1	5,922	0.02%
2020/03/12	0	0.00	2	70.15	71.40	-2	5,974	-0.03%
2020/03/10	1	71.90	0	0.00	72.00	1	6,380	0.02%
2020/03/06	0	0.00	1	74.70	74.50	-1	6,781	-0.01%
2020/03/05	2	75.20	0	0.00	75.10	2	6,804	0.03%
2020/03/03	0	0.00	9	75.09	75.10	-9	6,861	-0.13%
2020/03/02	0	0.00	5	74.90	74.00	-5	6,891	-0.07%
2020/02/27	1	74.00	0	0.00	74.20	1	7,119	0.01%
2020/02/26	8	74.29	1	74.60	74.90	7	7,176	0.10%
2020/02/24	5	74.46	0	0.00	74.00	5	7,139	0.07%
2020/02/21	0	0.00	1	78.20	78.40	-1	6,994	-0.01%
2020/02/17	3	78.07	2	78.10	78.30	1	6,895	0.01%
2020/02/13	0	0.00	1	78.90	78.80	-1	6,802	-0.01%
2020/02/12	3	78.53	4	78.35	78.50	-1	6,766	-0.01%
2020/02/11	4	77.00	0	0.00	77.00	4	6,714	0.06%
2020/02/10	13	77.16	0	0.00	76.90	13	6,668	0.19%
2020/02/07	0	0.00	1	77.80	77.70	-1	6,662	-0.02%
2020/02/06	0	0.00	2	77.95	78.90	-2	6,644	-0.03%
2020/02/04	2	77.30	1	77.40	76.80	1	6,692	0.01%
2020/01/31	1	75.40	2	74.70	75.20	-1	6,658	-0.02%
2020/01/30	9	74.76	4	74.50	75.00	5	6,642	0.08%
2020/01/20	1	79.70	2	79.55	79.30	-1	6,534	-0.02%
2020/01/17	0	0.00	1	80.30	79.60	-1	6,488	-0.02%
2020/01/16	0	0.00	2	80.00	80.10	-2	6,522	-0.03%
2020/01/15	2.5	82.06	1	80.90	81.00	1.5	6,483	0.02%
2020/01/14	6	81.47	13	82.16	83.10	-7	6,389	-0.11%
2020/01/13	0	0.00	2	79.60	79.80	-2	6,228	-0.03%
2020/01/10	1	77.60	4	77.68	77.50	-3	6,176	-0.05%
2020/01/09	0	0.00	1	77.60	77.50	-1	6,167	-0.02%
2020/01/07	1	77.10	0	0.00	77.40	1	6,196	0.02%
2020/01/06	0.1	77.50	3	78.30	77.50	-2.9	6,168	-0.05%
2020/01/03	5	78.48	4	79.80	78.00	1	6,122	0.02%
2020/01/02	7	79.01	4	78.90	78.80	3	6,067	0.05%
2019/12/31	2	79.55	2	79.60	79.30	0	6,019	0.00%
2019/12/30	3	80.70	13	81.05	80.20	-10	6,024	-0.17%
2019/12/27	12.1	80.49	13	79.91	80.00	-0.9	5,985	-0.01%
2019/12/26	1	78.30	5	78.14	78.10	-4	5,767	-0.07%
2019/12/25	0	0.00	12	78.49	78.30	-12	5,805	-0.21%
2019/12/24	3	77.20	0	0.00	76.40	3	5,900	0.05%
2019/12/23	1	77.70	1	77.50	77.80	0	5,891	0.00%
2019/12/20	4	77.48	0	0.00	77.20	4	5,915	0.07%
2019/12/19	15	78.18	3	78.80	77.70	12	5,892	0.20%
2019/12/18	10.6	79.12	5	79.32	78.70	5.6	5,851	0.10%
2019/12/17	3	77.40	1	77.90	78.60	2	5,747	0.03%
2019/12/16	1	77.70	1	76.80	77.30	0	5,662	0.00%
2019/12/13	6	77.40	4	76.80	77.00	2	5,630	0.04%
2019/12/12	3	77.60	2	77.10	77.00	1	5,505	0.02%
2019/12/11	8	76.35	6	76.37	77.40	2	5,432	0.04%
2019/12/10	7	76.03	3	76.37	76.00	4	5,289	0.08%
2019/12/09	7	76.74	1	76.80	76.70	6	5,178	0.12%
2019/12/06	7	78.06	6	78.30	77.90	1	5,055	0.02%
2019/12/05	19	81.04	23	80.22	79.60	-4	4,882	-0.08%
2019/12/04	29	78.66	18	77.46	76.20	11	4,564	0.24%
2019/12/03	6	73.52	12	73.35	73.10	-6	4,170	-0.14%
2019/12/02	2	69.90	2	70.70	70.70	0	4,111	0.00%
2019/11/29	0	0.00	1	71.80	71.60	-1	4,239	-0.02%
2019/11/28	4	72.45	3	72.20	72.40	1	4,183	0.02%
2019/11/27	3	72.07	3	72.10	71.10	0	4,140	0.00%
2019/11/26	7	71.87	8	71.88	72.00	-1	4,053	-0.02%
2019/11/25	2.3	68.59	2	68.65	68.80	0.3	3,784	0.01%
2019/11/22	0	0.00	9	67.73	68.00	-9	3,686	-0.24%
2019/11/20	1	67.30	9	66.00	65.20	-8	3,592	-0.22%
2019/11/19	0	0.00	1	66.70	66.50	-1	3,552	-0.03%
2019/11/15	2	65.55	1	66.40	66.60	1	3,539	0.03%
2019/11/13	0.2	64.30	0	0.00	64.30	0.2	3,532	0.01%
2019/11/07	0	0.00	5	65.60	65.60	-5	3,560	-0.14%
2019/11/05	0	0.00	1	66.90	66.50	-1	3,557	-0.03%
2019/10/31	0	0.00	1	64.80	65.20	-1	3,503	-0.03%
2019/10/30	0	0.00	1	64.70	64.10	-1	3,493	-0.03%
2019/10/29	0	0.00	5	64.70	64.20	-5	3,610	-0.14%
2019/10/28	9	65.00	1	64.70	65.00	8	3,626	0.22%
2019/10/24	0	0.00	3	64.47	64.70	-3	3,664	-0.08%
2019/10/23	1	62.80	0	0.00	62.60	1	3,661	0.03%
2019/10/22	0	0.00	1	63.50	63.50	-1	3,697	-0.03%
2019/10/21	2	63.30	0	0.00	63.30	2	3,844	0.05%
2019/10/16	6	64.45	9	64.59	64.60	-3	3,945	-0.08%
2019/10/14	7.2	62.24	0	0.00	62.60	7.2	3,937	0.18%
2019/10/03	3	61.30	0	0.00	61.20	3	3,875	0.08%
2019/10/01	1	62.00	0	0.00	62.00	1	3,890	0.03%
2019/09/27	1	64.70	0	0.00	62.70	1	3,858	0.03%
2019/09/25	0	0.00	1	65.90	66.20	-1	3,860	-0.03%
2019/09/24	0	0.00	1	67.10	66.80	-1	3,866	-0.03%
2019/09/23	1	67.20	0	0.00	67.60	1	3,934	0.03%
2019/09/19	1	67.80	0	0.00	68.20	1	4,038	0.02%
2019/09/18	1	68.00	3	67.87	68.60	-2	4,064	-0.05%
2019/09/12	0	0.00	2	66.25	65.60	-2	3,958	-0.05%
2019/09/10	1	65.30	3	64.70	65.00	-2	3,922	-0.05%
2019/09/06	11	64.50	12	65.40	66.10	-1	3,880	-0.03%
2019/09/05	1	65.10	0	0.00	64.90	1	3,870	0.03%
2019/09/04	0	0.00	2	64.85	65.10	-2	3,918	-0.05%
2019/09/03	2	65.05	7	64.80	64.50	-5	3,948	-0.13%
2019/09/02	5	64.00	0	0.00	64.10	5	3,851	0.13%
2019/08/30	1	63.40	25	63.63	64.00	-24	3,876	-0.62%
2019/08/29	5	62.50	0	0.00	62.70	5	3,871	0.13%
2019/08/28	2	63.20	0	0.00	63.40	2	3,887	0.05%
2019/08/26	2	62.50	0	0.00	62.80	2	3,942	0.05%
2019/08/20	5	62.00	0	0.00	61.90	5	4,183	0.12%
2019/08/16	4	61.00	0	0.00	62.70	4	4,230	0.09%
2019/08/13	3	61.00	0	0.00	61.00	3	4,446	0.07%
2019/08/07	5	62.70	0	0.00	61.80	5	4,539	0.11%
2019/08/02	0	0.00	2	64.00	64.00	-2	4,565	-0.04%
2019/08/01	2	62.80	0	0.00	62.50	2	4,563	0.04%
2019/07/31	1	63.10	0	0.00	63.30	1	4,571	0.02%
2019/07/26	2	63.55	13	64.01	64.00	-11	4,691	-0.23%
2019/07/25	0.1	64.40	2	64.55	64.40	-1.9	4,793	-0.04%
2019/07/24	2	64.85	3	65.03	64.50	-1	4,772	-0.02%
2019/07/23	16.2	64.52	13	64.42	64.50	3.2	4,776	0.07%
2019/07/22	3	62.97	0	0.00	63.10	3	4,709	0.06%
2019/07/12	1	61.50	0	0.00	61.20	1	4,903	0.02%
2019/07/11	0	0.00	6	61.40	61.30	-6	4,932	-0.12%
2019/07/10	3	60.90	0	0.00	61.00	3	4,947	0.06%
2019/07/09	6	60.30	0	0.00	60.80	6	4,973	0.12%
2019/07/04	4	61.68	0	0.00	61.20	4	5,038	0.08%
2019/07/03	14	64.54	2	65.90	64.60	12	5,088	0.24%
2019/06/27	0	0.00	3	66.10	66.00	-3	4,979	-0.06%
2019/06/26	9	63.80	9	65.10	65.00	0	4,944	0.00%
2019/06/25	10	64.45	10	64.64	65.20	0	4,965	0.00%
2019/06/20	0	0.00	20	63.60	63.00	-20	5,040	-0.40%
2019/06/19	0	0.00	3	63.10	63.00	-3	5,100	-0.06%
2019/06/13	0	0.00	10	60.75	61.00	-10	5,189	-0.19%
2019/06/12	5	59.30	0	0.00	60.50	5	5,218	0.10%
2019/06/11	5	59.60	0	0.00	60.00	5	5,190	0.10%
2019/06/10	3	60.00	10	60.90	59.80	-7	5,145	-0.14%
2019/06/05	5	59.60	0.3	59.90	59.70	4.7	5,255	0.09%
2019/06/04	5	59.00	2	58.90	59.00	3	5,295	0.06%
2019/05/31	0	0.00	16	58.41	60.30	-16	5,348	-0.30%
2019/05/30	11	57.18	0	0.00	57.00	11	5,346	0.21%
2019/05/29	6	59.13	0	0.00	57.50	6	5,375	0.11%
2019/05/28	1	60.00	0	0.00	59.30	1	5,379	0.02%
2019/05/27	0.3	60.00	0	0.00	60.00	0.3	5,522	0.01%
2019/05/22	2.1	60.33	2	61.20	60.70	0.1	5,571	0.00%
2019/05/20	1	61.60	1	62.30	62.60	0	5,604	0.00%
2019/05/16	3	63.60	0	0.00	63.70	3	5,831	0.05%
2019/05/14	10	62.50	0	0.00	64.00	10	6,218	0.16%
2019/05/09	10	63.90	0	0.00	63.70	10	6,526	0.15%
2019/05/03	5	65.02	0	0.00	65.00	5	6,627	0.08%
2019/05/02	6	65.75	1	66.40	65.70	5	6,505	0.08%
2019/04/30	1	68.50	0	0.00	68.50	1	6,399	0.02%
2019/04/26	1	67.80	0	0.00	68.00	1	6,423	0.02%
2019/04/10	0	0.00	5	67.38	67.20	-5	6,612	-0.08%
2019/04/08	1	69.40	0	0.00	69.50	1	6,545	0.02%
2019/04/02	0	0.00	5	67.88	68.40	-5	6,494	-0.08%
2019/03/29	0	0.00	1	65.50	66.50	-1	6,393	-0.02%
2019/03/28	3	65.50	0	0.00	65.20	3	6,393	0.05%
2019/03/26	2	67.30	0	0.00	67.90	2	6,378	0.03%
2019/03/22	0	0.00	8	68.18	68.20	-8	6,318	-0.13%
2019/03/20	4	65.73	1	67.00	65.50	3	6,264	0.05%
2019/03/18	1	65.40	0	0.00	65.40	1	6,202	0.02%
2019/03/15	5	66.10	3	66.37	65.80	2	6,164	0.03%
2019/03/14	1	66.30	0	0.00	66.50	1	6,176	0.02%
2019/03/12	5	65.80	0	0.00	66.30	5	6,251	0.08%
2019/03/11	1	65.60	0	0.00	65.50	1	6,188	0.02%
2019/03/05	0	0.00	2	70.20	70.20	-2	6,260	-0.03%
2019/02/27	2	67.80	7	68.77	69.30	-5	6,111	-0.08%
2019/02/26	7	68.29	20	68.70	68.20	-13	6,113	-0.21%
2019/02/22	3	65.30	5	66.24	65.60	-2	5,926	-0.03%
2019/02/21	12	66.54	0	0.00	66.10	12	5,890	0.20%
2019/02/20	6	66.38	2	66.20	66.00	4	5,869	0.07%
2019/02/18	4	69.23	8	69.10	67.40	-4	5,713	-0.07%
2019/02/15	5	66.12	0	0.00	65.50	5	5,557	0.09%
2019/02/14	0	0.00	11	65.06	66.10	-11	5,437	-0.20%
2019/02/13	17	62.90	4	63.65	62.70	13	5,202	0.25%
2019/02/12	0	0.00	2	63.80	63.50	-2	5,100	-0.04%
2019/02/11	2	64.20	2	65.10	65.10	0	5,035	0.00%
2019/01/30	2	67.30	1	66.80	66.60	1	4,912	0.02%
2019/01/29	0	0.00	2	65.00	64.40	-2	4,837	-0.04%
2019/01/28	0	0.00	5	64.86	64.50	-5	4,741	-0.11%
2019/01/25	1	62.00	3	62.90	63.00	-2	4,686	-0.04%
2019/01/22	0	0.00	7	61.13	61.00	-7	4,966	-0.14%
2019/01/21	2	59.90	0	0.00	60.30	2	5,037	0.04%
2019/01/18	3	60.00	13	59.77	60.00	-10	5,143	-0.19%
2019/01/17	6	58.00	0	0.00	57.70	6	5,214	0.12%
2019/01/16	0	0.00	13	58.80	58.50	-13	5,295	-0.25%
2019/01/15	6	57.60	32	57.85	58.00	-26	5,279	-0.49%
2019/01/14	4	55.50	0	0.00	55.70	4	5,131	0.08%
2019/01/11	7	56.33	3	56.60	56.30	4	5,087	0.08%
2019/01/10	15	57.05	0	0.00	56.30	15	5,053	0.30%
2019/01/08	3	57.60	0	0.00	57.50	3	5,007	0.06%
2019/01/07	1	58.30	3	58.80	58.50	-2	4,998	-0.04%
2019/01/04	6	57.15	1	57.40	57.40	5	5,013	0.10%
2019/01/03	24	60.26	0	0.00	59.60	24	5,023	0.48%
2019/01/02	5	62.28	38	62.30	63.00	-33	5,061	-0.65%
2018/12/28	3	59.40	0	0.00	59.50	3	5,037	0.06%
2018/12/27	6	61.60	0	0.00	60.70	6	5,078	0.12%
2018/12/26	8	60.43	3	62.10	60.30	5	5,124	0.10%
2018/12/25	3	60.60	0	0.00	60.50	3	5,129	0.06%
2018/12/24	5	62.40	0	0.00	62.10	5	5,128	0.10%
2018/12/20	6	62.40	12	64.22	62.50	-6	5,219	-0.11%
2018/12/19	0	0.00	27	64.41	64.00	-27	5,204	-0.52%
2018/12/18	0	0.00	5	63.28	63.70	-5	5,148	-0.10%
2018/12/17	2	62.90	5	61.70	62.60	-3	5,206	-0.06%
2018/12/13	23	63.54	0	0.00	61.30	23	5,236	0.44%
2018/12/12	0	0.00	2	61.30	61.60	-2	5,281	-0.04%
2018/12/10	2	57.85	0	0.00	57.60	2	5,414	0.04%
2018/12/07	7	58.71	0	0.00	58.10	7	5,459	0.13%
2018/12/06	5	61.30	0	0.00	58.10	5	5,453	0.09%
2018/12/05	13	63.00	0	0.00	62.80	13	5,449	0.24%
2018/11/30	0	0.00	3	65.47	64.80	-3	5,518	-0.05%
2018/11/29	13	64.58	1	64.80	64.40	12	5,512	0.22%
2018/11/16	1	62.80	0	0.00	62.80	1	5,717	0.02%
2018/11/15	0	0.00	9	62.27	62.30	-9	5,751	-0.16%
2018/11/08	2	62.90	0	0.00	62.30	2	5,771	0.03%
2018/11/06	8	61.34	2	60.80	62.20	6	5,779	0.10%
2018/11/05	0	0.00	2	60.10	61.90	-2	5,828	-0.03%
2018/11/02	7	60.07	5	60.74	60.90	2	5,955	0.03%
2018/11/01	1	58.30	2	58.80	59.30	-1	6,096	-0.02%
2018/10/31	1	57.70	2	56.40	57.00	-1	6,033	-0.02%
2018/10/26	5	50.14	6	50.75	49.90	-1	5,844	-0.02%
2018/10/25	6	51.42	3	49.90	49.50	3	5,769	0.05%
2018/10/24	2	54.60	4	53.90	55.00	-2	5,665	-0.04%
2018/10/23	0	0.00	1	57.60	56.30	-1	5,639	-0.02%
2018/10/22	2	58.25	0	0.00	58.40	2	5,632	0.04%
2018/10/19	5	59.10	5	59.60	59.70	0	5,642	0.00%
2018/10/17	3	60.47	2	60.30	59.80	1	5,735	0.02%
2018/10/16	0	0.00	1	56.10	55.70	-1	5,704	-0.02%
2018/10/12	1	54.50	1	57.00	57.30	0	5,717	0.00%
2018/10/11	1	54.20	0	0.00	54.00	1	5,740	0.02%
2018/10/09	1	58.20	0	0.00	60.00	1	5,686	0.02%
2018/10/08	0	0.00	1	62.00	61.00	-1	5,598	-0.02%
2018/10/05	2	62.00	5	61.62	62.80	-3	5,535	-0.05%
2018/10/04	3	65.80	0	0.00	65.70	3	5,473	0.05%
2018/10/03	2	68.05	2	68.55	68.00	0	5,451	0.00%
2018/10/01	0	0.00	0	68.20	68.10	0	5,481	0.00%
2018/09/26	1	68.40	0	0.00	68.50	1	5,465	0.02%
2018/09/25	2	68.90	0	0.00	68.80	2	5,523	0.04%
2018/09/21	4	70.05	1	70.00	70.30	3	5,532	0.05%
2018/09/14	0	0.00	3	64.87	66.10	-3	5,407	-0.06%
2018/09/12	1	62.90	1	61.40	61.70	0	5,295	0.00%
2018/09/04	0	0.00	1	74.30	74.00	-1	5,571	-0.02%
2018/08/31	1	75.30	1	74.10	74.50	0	5,622	0.00%
2018/08/29	1	75.00	0	0.00	75.50	1	5,472	0.02%
2018/08/28	1	76.00	1	76.30	76.00	0	5,378	0.00%
2018/08/27	3	73.20	4	73.65	74.00	-1	5,327	-0.02%
2018/08/22	1	73.50	0	0.00	74.10	1	5,362	0.02%
2018/08/16	0	0.00	2	75.15	75.00	-2	5,361	-0.04%
2018/08/15	2	77.15	1	75.80	74.10	1	5,321	0.02%
2018/08/10	1	82.80	1	83.20	82.30	0	5,200	0.00%
2018/08/09	2	81.30	1	80.00	81.50	1	5,075	0.02%
2018/08/08	1	81.20	1	82.60	83.10	0	4,918	0.00%
2018/08/07	0	0.00	1	77.00	76.50	-1	4,710	-0.02%
2018/08/06	2	78.00	2	75.45	75.40	0	4,659	0.00%
2018/08/03	6	75.45	6	76.65	77.00	0	4,591	0.00%
2018/08/01	1	79.30	5	78.90	77.60	-4	4,507	-0.09%
2018/07/31	2	77.90	2	77.40	78.00	0	4,434	0.00%
2018/07/30	0	0.00	1	75.90	77.20	-1	4,391	-0.02%
2018/07/27	1	74.90	0	0.00	75.00	1	4,377	0.02%
2018/07/26	0	0.00	2	75.40	76.10	-2	4,377	-0.05%
2018/07/25	1	76.90	1	76.20	76.50	0	4,318	0.00%
2018/07/24	4	73.10	7	73.31	73.70	-3	4,246	-0.07%
2018/07/19	0	0.00	6	70.75	70.90	-6	4,112	-0.15%
2018/07/16	0	0.00	11	69.70	69.50	-11	4,021	-0.27%
2018/07/13	10	67.50	0	0.00	68.70	10	4,022	0.25%
2018/07/10	0	0.00	11	68.45	68.30	-11	3,965	-0.28%
2018/07/09	0	0.00	2	67.90	68.00	-2	3,927	-0.05%
2018/07/05	10	65.60	0	0.00	66.00	10	3,880	0.26%
2018/07/04	10	68.80	20	68.66	69.00	-10	3,883	-0.26%
2018/07/02	0	0.00	1	69.10	69.80	-1	3,864	-0.03%
2018/06/26	3	69.30	0	0.00	70.00	3	4,039	0.07%
2018/06/22	1	66.90	0	0.00	68.50	1	4,093	0.02%
2018/06/20	2	66.40	0	0.00	66.70	2	4,031	0.05%
2018/06/19	0	0.00	2	66.20	66.00	-2	3,962	-0.05%
2018/06/15	10	69.31	0	0.00	69.30	10	3,885	0.26%
2018/06/14	6	70.18	0	0.00	70.00	6	3,758	0.16%
2018/06/13	2	71.40	16	70.76	70.40	-14	3,608	-0.39%
2018/06/12	0	0.00	1	68.40	67.20	-1	3,365	-0.03%
2018/06/11	1	70.90	0	0.00	69.70	1	3,296	0.03%
2018/06/01	3	67.93	7	66.17	65.10	-4	3,180	-0.13%
2018/05/30	1	64.60	1	66.10	64.50	0	3,035	0.00%
2018/05/29	0	0.00	1	66.00	66.00	-1	3,012	-0.03%
2018/05/28	1	64.90	0	0.00	64.80	1	3,006	0.03%
2018/05/24	0	0.00	1	63.80	63.50	-1	3,001	-0.03%
2018/05/23	1	62.20	0	0.00	62.00	1	2,982	0.03%
2018/05/22	0	0.00	1	64.10	63.50	-1	2,973	-0.03%
2018/05/17	1	62.00	0	0.00	61.40	1	3,105	0.03%
2018/05/04	1	59.70	0	0.00	59.60	1	3,305	0.03%
2018/05/03	2	60.00	0	0.00	60.90	2	3,306	0.06%
2018/04/23	2	62.90	0	0.00	62.90	2	3,699	0.05%
2018/04/03	0	0.00	1	64.30	64.40	-1	3,800	-0.03%
2018/04/02	1	65.70	0	0.00	65.10	1	3,775	0.03%
2018/03/31	10	67.54	11	67.81	67.00	-1	3,746	-0.03%
2018/03/30	1	66.90	6	66.53	66.90	-5	3,619	-0.14%
2018/03/23	0	0.00	0	62.10	62.00	0	3,321	0.00%
2018/03/06	0	0.00	1	61.70	62.50	-1	3,753	-0.03%
2018/03/05	1	61.10	0	0.00	61.00	1	3,814	0.03%
2018/03/01	1	61.00	1	61.10	61.20	0	3,863	0.00%
2018/02/08	0	0.00	0.7	61.60	61.60	-0.7	4,361	-0.02%
2018/02/06	5	60.70	1	61.30	60.20	4	4,368	0.09%
2018/02/01	1	65.10	1	64.70	64.60	0	4,342	0.00%
2018/01/31	2	64.85	2	65.90	65.80	0	4,468	0.00%
2018/01/29	5	64.60	0	0.00	64.40	5	4,390	0.11%
2018/01/26	2	63.50	0	0.00	63.70	2	4,362	0.05%
2018/01/18	2	67.90	0	0.00	67.60	2	4,189	0.05%
2018/01/05	0	0.00	1	65.80	64.80	-1	3,703	-0.03%
2018/01/04	1	65.50	0	0.00	66.00	1	3,654	0.03%