世界 (5347)-群益金鼎-大甲券商分點個股進出

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
1079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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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	9	92.19	5.1	92.95	92.80	3.9	14,275	0.03%
2024/05/02	9	92.32	63.1	92.85	93.90	-54.1	14,054	-0.39%
2024/04/30	8.1	86.36	6	86.63	86.00	2.1	13,191	0.02%
2024/04/29	1	88.00	7.5	85.85	88.60	-6.5	13,068	-0.05%
2024/04/26	3	83.67	11	83.92	83.00	-8	12,848	-0.06%
2024/04/25	3	84.10	2	83.85	83.30	1	13,003	0.01%
2024/04/24	0	82.60	7	84.19	85.40	-7	13,050	-0.05%
2024/04/23	0	0.00	11	81.95	82.30	-11	12,963	-0.08%
2024/04/22	11	81.45	2	80.60	81.20	9	12,978	0.07%
2024/04/19	21	82.28	1.7	81.78	81.20	19.3	12,842	0.15%
2024/04/18	0	0.00	12	85.58	86.30	-12	12,613	-0.10%
2024/04/17	10	83.80	0	0.00	84.70	10	12,497	0.08%
2024/04/16	0	0.00	6	83.33	83.10	-6	12,400	-0.05%
2024/04/15	2	85.89	0	0.00	84.90	2	12,279	0.02%
2024/04/12	1	88.60	26	88.42	87.70	-25	12,146	-0.21%
2024/04/11	0	0.00	4	87.10	88.00	-4	12,086	-0.03%
2024/04/10	2.3	86.93	2	86.90	86.90	0.3	11,971	0.00%
2024/04/09	6	87.57	5	87.32	87.10	1	11,937	0.01%
2024/04/08	0	0.00	5	85.90	86.10	-5	11,879	-0.04%
2024/04/03	0.8	84.30	12	84.92	85.00	-11.3	11,878	-0.09%
2024/04/02	12	85.21	1	85.40	84.80	11	11,948	0.09%
2024/04/01	3	85.20	5	85.30	84.60	-2	12,193	-0.02%
2024/03/29	3	84.67	4	84.90	85.50	-1	12,083	-0.01%
2024/03/28	10	85.39	10	86.30	84.80	0	11,766	0.00%
2024/03/27	5	84.80	10	85.79	86.20	-5	11,713	-0.04%
2024/03/26	24.1	85.38	10	86.04	85.10	14.1	11,645	0.12%
2024/03/25	12	86.64	8	86.04	86.30	4	11,427	0.04%
2024/03/22	18.1	88.22	15.1	87.53	87.90	3	11,365	0.03%
2024/03/21	7	89.96	9	90.26	89.80	-2	10,946	-0.02%
2024/03/20	28.1	89.82	8	89.95	89.70	20.1	10,714	0.19%
2024/03/19	11	88.12	35.2	88.00	90.80	-24.2	10,121	-0.24%
2024/03/18	12	84.98	8	85.30	84.80	4	9,386	0.04%
2024/03/15	3.2	83.41	5	83.60	83.90	-1.8	9,116	-0.02%
2024/03/14	14.1	82.17	26	82.23	82.40	-11.9	8,838	-0.13%
2024/03/13	15	84.11	58.1	83.76	82.70	-43.1	8,627	-0.50%
2024/03/12	22.2	79.23	35.1	79.06	81.20	-12.9	7,739	-0.17%
2024/03/11	8	73.49	1	73.70	73.90	7	7,115	0.10%
2024/03/08	5	75.46	13	75.78	74.20	-8	7,449	-0.11%
2024/03/07	1	73.30	5.1	73.14	73.10	-4.1	7,395	-0.06%
2024/03/06	0.1	72.41	0	0.00	72.80	0.1	7,738	0.00%
2024/03/05	1	73.10	0	0.00	72.60	1	8,252	0.01%
2024/03/04	7	73.47	1	73.40	73.50	6	8,703	0.07%
2024/03/01	42	72.61	1	73.00	72.60	41	9,179	0.45%
2024/02/29	2	71.70	2	71.90	72.20	0	9,902	0.00%
2024/02/27	6	72.70	3	72.90	72.00	3	10,878	0.03%
2024/02/26	2	72.50	2	72.55	72.20	0	11,785	0.00%
2024/02/23	3	73.27	4	73.78	72.90	-1	12,337	-0.01%
2024/02/22	1	74.00	2	74.05	73.80	-1	12,910	-0.01%
2024/02/21	6	73.70	0	0.00	73.50	6	13,364	0.04%
2024/02/20	14	74.79	4	75.00	74.30	10	13,533	0.07%
2024/02/19	5	74.50	5	75.20	75.30	0	13,646	0.00%
2024/02/16	6	74.37	2	74.45	74.80	4	13,746	0.03%
2024/02/15	0	0.00	3.1	74.01	73.90	-3.1	13,852	-0.02%
2024/02/05	26	73.27	2.2	72.98	73.50	23.8	13,811	0.17%
2024/02/02	5	72.78	1	73.70	72.60	4	13,767	0.03%
2024/02/01	5	72.72	0	0.00	72.50	5	14,010	0.04%
2024/01/31	1	72.70	0	0.00	73.50	1	14,280	0.01%
2024/01/30	7.1	73.38	0	0.00	73.10	7.1	14,228	0.05%
2024/01/29	0	0.00	2.2	74.20	74.70	-2.2	14,265	-0.02%
2024/01/26	2	75.15	0	0.00	74.80	2	14,319	0.01%
2024/01/25	3	75.40	8	75.66	76.30	-5	14,328	-0.03%
2024/01/24	2	74.45	1	74.90	75.00	1	14,305	0.01%
2024/01/23	3	74.70	3	74.43	74.90	0	14,351	0.00%
2024/01/22	4.1	73.66	2	73.60	73.50	2.1	14,345	0.01%
2024/01/19	5.2	74.65	4	75.05	74.40	1.2	14,281	0.01%
2024/01/18	2	73.20	27	73.19	72.70	-25	14,140	-0.18%
2024/01/17	0	0.00	52	73.50	73.90	-52	14,076	-0.37%
2024/01/16	3	76.27	6	75.70	76.00	-3	13,957	-0.02%
2024/01/15	0	0.00	3	77.80	77.80	-3	13,883	-0.02%
2024/01/12	14	77.91	15	77.55	77.50	-1	13,946	-0.01%
2024/01/11	1	79.00	4	79.10	79.40	-3	13,921	-0.02%
2024/01/10	0	0.00	101	78.66	79.10	-101	14,007	-0.72%	大賣/鉅額交易
2024/01/09	1	78.50	2.2	78.53	78.60	-1.2	14,064	-0.01%
2024/01/08	6	78.70	1	78.70	78.10	5	14,142	0.04%
2024/01/05	8	78.85	7	79.39	78.60	1	14,333	0.01%
2024/01/04	6	78.25	0	0.00	78.50	6	14,439	0.04%
2024/01/03	7	78.40	20	78.10	78.30	-13	14,488	-0.09%
2024/01/02	21.1	80.82	1	80.90	79.70	20.1	14,447	0.14%
2023/12/29	21	81.38	3	81.20	81.50	18	14,443	0.12%
2023/12/28	9.2	81.09	10	81.02	81.10	-0.8	14,403	-0.01%
2023/12/27	29	80.31	7	80.20	81.00	22	14,295	0.15%
2023/12/26	0	0.00	2	78.40	78.50	-2	14,049	-0.01%
2023/12/25	0	0.00	1	78.10	78.00	-1	14,090	-0.01%
2023/12/22	0	0.00	1.1	78.11	78.20	-1.1	14,148	-0.01%
2023/12/21	4	77.53	0	0.00	77.40	4	14,130	0.03%
2023/12/20	1	78.20	7.2	78.18	78.20	-6.2	14,140	-0.04%
2023/12/19	12	77.23	0	0.00	77.20	12	14,108	0.09%
2023/12/18	0	0.00	2	78.70	78.90	-2	13,998	-0.01%
2023/12/15	2	79.75	2	79.95	79.80	0	13,984	0.00%
2023/12/14	0	0.00	3	79.60	80.00	-3	13,921	-0.02%
2023/12/13	7	79.57	2	80.25	79.40	5	13,861	0.04%
2023/12/12	2	78.90	8	79.26	79.60	-6	13,775	-0.04%
2023/12/11	6	78.52	1	78.60	78.60	5	13,729	0.04%
2023/12/08	7	78.64	4	78.80	78.70	3	13,717	0.02%
2023/12/07	3	77.93	5	78.68	77.70	-2	13,677	-0.01%
2023/12/06	1.2	77.80	1	77.90	77.50	0.2	13,573	0.00%
2023/12/05	20	78.94	7	79.79	77.80	13	13,430	0.10%
2023/12/04	7	80.97	6	81.18	80.90	1	13,054	0.01%
2023/12/01	6	78.83	2	78.80	78.90	4	12,759	0.03%
2023/11/30	162	80.35	3	80.77	79.80	159	12,367	1.29%	大買/鉅額交易
2023/11/29	6	80.15	8	80.90	79.50	-2	11,940	-0.02%
2023/11/28	15.1	80.29	2	80.15	79.10	13.1	11,527	0.11%
2023/11/27	10.1	82.75	9	81.06	79.70	1.1	11,025	0.01%
2023/11/24	31	86.36	139.1	87.25	85.50	-108.1	10,300	-1.05%	大賣/鉅額交易
2023/11/23	36	83.89	33.1	83.65	83.40	2.9	9,265	0.03%
2023/11/22	5	79.80	25	80.88	81.10	-20	8,342	-0.24%
2023/11/21	3	79.38	65.2	79.97	78.70	-62.2	7,853	-0.79%
2023/11/20	2	78.00	12.2	77.13	78.00	-10.2	7,333	-0.14%
2023/11/17	1	73.60	0	0.00	73.80	1	6,902	0.01%
2023/11/14	2	69.30	14.1	70.96	71.20	-12.1	6,718	-0.18%
2023/11/13	0	0.00	2	68.90	68.90	-2	6,563	-0.03%
2023/11/10	5.1	68.04	1	68.00	68.10	4.1	6,522	0.06%
2023/11/09	64.4	67.76	1	67.60	67.50	63.4	6,437	0.98%
2023/11/08	15.1	69.86	11	69.25	69.70	4.1	6,160	0.07%
2023/11/07	6	72.58	0	0.00	72.70	6	5,856	0.10%
2023/11/06	5	73.10	0	0.00	73.10	5	5,914	0.08%
2023/11/02	5	72.76	1	72.90	72.90	4	5,827	0.07%
2023/11/01	3	71.40	0	0.00	71.60	3	5,822	0.05%
2023/10/30	1	70.80	0	0.00	70.40	1	5,916	0.02%
2023/10/26	4	72.13	0.3	72.35	71.30	3.7	5,970	0.06%
2023/10/25	0	0.00	1	74.20	74.40	-1	5,918	-0.02%
2023/10/24	2.1	72.91	0	0.00	72.80	2.1	5,896	0.03%
2023/10/23	3	74.10	3	73.13	73.00	0	5,894	0.00%
2023/10/20	1	73.40	1	74.10	73.60	0	5,910	0.00%
2023/10/19	1	73.60	2	74.45	74.50	-1	5,914	-0.02%
2023/10/18	2	73.50	2	74.10	74.00	0	5,959	0.00%
2023/10/17	0	0.00	11	74.85	74.50	-11	5,934	-0.19%
2023/10/16	4	73.50	1	73.00	72.70	3	5,903	0.05%
2023/10/13	6	74.48	2	76.35	75.40	4	5,828	0.07%
2023/10/12	6	73.97	2	72.35	74.20	4	5,629	0.07%
2023/10/06	1	70.90	2	71.00	70.70	-1	5,485	-0.02%
2023/10/05	1.1	71.99	2	71.70	71.90	-0.9	5,494	-0.02%
2023/10/04	0	0.00	6	69.78	70.00	-6	5,403	-0.11%
2023/10/03	1	69.00	0	0.00	69.10	1	5,410	0.02%
2023/10/02	0	0.00	1	69.00	69.10	-1	5,492	-0.02%
2023/09/28	1	68.01	0	0.00	68.00	1	5,533	0.02%
2023/09/27	0	0.00	1	67.60	67.80	-1	5,594	-0.02%
2023/09/26	1	68.70	0	0.00	68.00	1	5,588	0.02%
2023/09/25	1	69.60	0	0.00	69.50	1	5,608	0.02%
2023/09/22	9	68.56	0	0.00	69.00	9	5,638	0.16%
2023/09/21	1.1	70.00	1	69.60	69.60	0	5,642	0.00%
2023/09/20	2	70.30	0	0.00	69.30	2	5,655	0.04%
2023/09/19	2	70.50	0	0.00	70.40	2	5,661	0.04%
2023/09/15	1	71.90	0	0.00	72.00	1	5,699	0.02%
2023/09/14	0	0.00	0.3	71.90	71.80	-0.3	5,719	-0.01%
2023/09/13	3	71.47	2	71.30	71.40	1	5,692	0.02%
2023/09/12	3	70.67	2	70.70	71.30	1	5,705	0.02%
2023/09/08	0	0.00	1	69.30	69.20	-1	5,650	-0.02%
2023/09/07	1	70.00	0	70.80	69.90	1	5,671	0.02%
2023/09/05	1.2	70.08	2	70.25	70.50	-0.8	5,616	-0.01%
2023/09/04	1	70.90	0	70.93	70.80	1	5,597	0.02%
2023/09/01	3	69.77	1	69.90	69.60	2	5,535	0.04%
2023/08/31	2	68.40	0	0.00	68.30	2	5,478	0.04%
2023/08/30	6	69.05	0	69.00	69.20	6	5,435	0.11%
2023/08/29	1	68.30	0	0.00	68.50	1	5,443	0.02%
2023/08/28	1	69.40	1	68.30	68.30	0	5,436	0.00%
2023/08/25	2	67.26	0	0.00	67.80	2	5,384	0.04%
2023/08/24	2	68.90	0	69.20	68.80	2	5,302	0.04%
2023/08/23	2	68.50	0	0.00	68.40	2	5,261	0.04%
2023/08/21	0	69.31	1	68.50	68.70	-1	5,228	-0.02%
2023/08/18	1	71.10	0	0.00	70.40	1	5,102	0.02%
2023/08/17	0	70.70	0	72.00	71.30	0	4,993	0.00%
2023/08/16	0	71.46	0	0.00	71.20	0	4,970	0.00%
2023/08/15	2	72.89	0	0.00	71.80	2	4,949	0.04%
2023/08/14	3	72.00	0	0.00	72.00	3	4,985	0.06%
2023/08/11	3	74.00	0	0.00	72.60	3	4,947	0.06%
2023/08/09	0	0.00	1	74.60	74.30	-1	4,846	-0.02%
2023/08/08	0	74.80	0	0.00	74.60	0	4,848	0.00%
2023/08/07	2.1	75.70	0	0.00	75.80	2.1	4,785	0.04%
2023/08/04	0	0.00	2	75.50	75.50	-2	4,756	-0.04%
2023/08/02	6.5	76.19	0	0.00	75.70	6.5	4,685	0.14%
2023/08/01	2	78.60	0	0.00	78.40	2	4,539	0.04%
2023/07/31	2	77.10	0	0.00	77.30	2	4,481	0.04%
2023/07/28	2.1	77.31	1	77.20	77.20	1.1	4,496	0.02%
2023/07/27	2	76.30	0	0.00	76.70	2	4,521	0.04%
2023/07/26	1	76.20	0	0.00	75.60	1	4,515	0.02%
2023/07/25	4.1	76.68	0	0.00	77.00	4.1	4,505	0.09%
2023/07/24	1	77.60	1	77.50	77.60	0	4,472	0.00%
2023/07/21	0.1	78.40	0	0.00	78.00	0.1	4,464	0.00%
2023/07/20	2	80.00	0	0.00	80.20	2	4,399	0.05%
2023/07/19	1	80.20	0	0.00	80.00	1	4,371	0.02%
2023/07/18	1	80.90	0	0.00	80.80	1	4,387	0.02%
2023/07/17	1	80.90	0	0.00	81.30	1	4,426	0.02%
2023/07/14	0	0.00	1	81.00	80.80	-1	4,500	-0.02%
2023/07/13	1.1	79.42	1	79.70	79.70	0.1	4,465	0.00%
2023/07/12	3	80.27	1.6	80.21	80.00	1.4	4,442	0.03%
2023/07/11	0	0.00	2	81.00	81.60	-2	4,422	-0.05%
2023/07/10	1	80.70	2.2	80.41	80.00	-1.2	4,428	-0.03%
2023/07/07	5	81.00	0	0.00	80.50	5	4,407	0.11%
2023/07/06	0.2	83.60	5	81.80	83.50	-4.9	4,317	-0.11%
2023/07/05	5	84.06	1	84.50	83.70	4	4,229	0.09%
2023/07/04	13	87.90	0	0.00	88.30	13	4,126	0.32%
2023/07/03	1	88.50	0	0.00	87.70	1	4,090	0.02%
2023/06/30	0	0.00	1	87.20	88.00	-1	4,064	-0.02%
2023/06/29	3	86.40	2	86.50	86.10	1	4,041	0.02%
2023/06/28	12	86.98	1	86.70	86.20	11	4,087	0.27%
2023/06/27	0	0.00	1	87.10	87.00	-1	4,096	-0.02%
2023/06/26	3	87.20	0	0.00	87.00	3	4,165	0.07%
2023/06/20	2	88.45	0	0.00	88.10	2	4,293	0.05%
2023/06/19	0	0.00	1	90.40	89.30	-1	4,273	-0.02%
2023/06/16	1	90.50	0	0.00	90.30	1	4,285	0.02%
2023/06/15	0	0.00	5	92.80	92.90	-5	4,260	-0.12%
2023/06/14	0	0.00	1	93.00	92.90	-1	4,374	-0.02%
2023/06/13	1	92.50	21	93.34	92.50	-20	4,360	-0.46%
2023/06/09	1	94.00	0	0.00	93.40	1	4,346	0.02%
2023/06/08	1	92.60	0	0.00	93.00	1	4,341	0.02%
2023/06/07	4	94.48	1	94.30	94.80	3	4,381	0.07%
2023/06/05	0	0.00	3	93.00	92.70	-3	4,373	-0.07%
2023/06/01	1	92.00	0	0.00	91.60	1	4,368	0.02%
2023/05/30	0	0.00	2	93.55	93.80	-2	4,393	-0.05%
2023/05/29	0.2	94.00	0	0.00	94.10	0.2	4,419	0.00%
2023/05/26	10	93.04	0	0.00	92.80	10	4,503	0.22%
2023/05/19	1	90.50	0	0.00	89.80	1	4,853	0.02%
2023/05/16	0	0.00	1	91.20	90.30	-1	5,100	-0.02%
2023/05/12	2	90.00	0	0.00	90.00	2	5,345	0.04%
2023/05/11	0	0.00	3	89.90	90.00	-3	5,359	-0.06%
2023/05/08	0	0.00	1	90.00	89.80	-1	5,594	-0.02%
2023/05/05	0	0.00	2	90.00	89.70	-2	5,685	-0.04%
2023/05/04	5	88.48	2	89.10	89.30	3	5,810	0.05%
2023/05/02	0	0.00	1	85.70	87.50	-1	6,204	-0.02%
2023/04/28	0	0.00	5	87.60	86.70	-5	6,490	-0.08%
2023/04/27	0	86.20	1	86.10	85.60	-1	6,575	-0.02%
2023/04/26	6	86.32	1	85.30	85.50	5	6,624	0.08%
2023/04/25	0	0.00	5	88.94	87.00	-5	6,709	-0.07%
2023/04/24	0	0.00	1	89.70	88.90	-1	6,824	-0.01%
2023/04/21	3	91.17	1	90.10	90.20	2	6,869	0.03%
2023/04/20	16	90.57	0	0.00	90.30	16	6,978	0.23%
2023/04/19	2	91.40	0	0.00	90.90	2	7,214	0.03%
2023/04/18	13	93.48	0	0.00	92.10	13	7,596	0.17%
2023/04/14	1	94.90	0	0.00	94.60	1	7,735	0.01%
2023/04/11	3	94.97	10	94.80	94.90	-7	7,706	-0.09%
2023/04/10	5	95.24	21	95.86	94.60	-16	7,762	-0.21%
2023/04/07	1	95.60	0	0.00	95.70	1	7,768	0.01%
2023/03/30	0	0.00	1	97.50	97.50	-1	7,815	-0.01%
2023/03/29	6	96.12	1	96.20	96.00	5	7,814	0.06%
2023/03/28	1	98.90	1	98.00	98.90	0	7,825	0.00%
2023/03/27	2	100.20	7	99.49	99.00	-5	7,922	-0.06%
2023/03/24	6	99.02	3	98.50	98.50	3	7,889	0.04%
2023/03/23	2	98.00	12	97.61	98.00	-10	7,842	-0.13%
2023/03/22	1	95.30	3	95.33	94.20	-2	7,774	-0.03%
2023/03/21	4	93.65	0	0.00	93.70	4	7,849	0.05%
2023/03/20	1	94.60	1	96.10	94.60	0	7,920	0.00%
2023/03/17	1	93.60	9	94.80	95.90	-8	7,928	-0.10%
2023/03/15	0	0.00	1	92.80	91.50	-1	7,893	-0.01%
2023/03/14	3	91.33	0	0.00	91.00	3	7,937	0.04%
2023/03/13	1	90.80	1	91.40	92.50	0	7,947	0.00%
2023/03/10	2	91.90	0	0.00	91.70	2	7,997	0.03%
2023/03/09	1	95.70	0	0.00	93.90	1	8,118	0.01%
2023/03/07	1	93.70	2	94.65	94.40	-1	8,131	-0.01%
2023/03/06	0	0.00	12	94.53	94.30	-12	8,136	-0.15%
2023/03/03	12	92.98	1	91.70	91.60	11	8,105	0.14%
2023/03/02	1	92.60	0	0.00	92.60	1	8,090	0.01%
2023/03/01	1	90.80	1	93.30	93.40	0	8,175	0.00%
2023/02/24	0	0.00	3	94.80	92.50	-3	8,181	-0.04%
2023/02/23	5	92.92	7	93.00	93.40	-2	8,204	-0.02%
2023/02/22	10	91.23	3	92.00	91.70	7	8,356	0.08%
2023/02/21	2	95.00	19	94.45	95.00	-17	8,345	-0.20%
2023/02/20	1	92.00	2	93.25	93.50	-1	8,479	-0.01%
2023/02/17	2	91.45	1	92.40	92.40	1	8,752	0.01%
2023/02/16	2	92.80	1	93.10	92.70	1	8,847	0.01%
2023/02/15	20	93.55	1	94.00	92.40	19	9,097	0.21%
2023/02/14	2	96.35	4	97.35	97.20	-2	9,016	-0.02%
2023/02/13	2	95.95	1	98.40	96.80	1	9,109	0.01%
2023/02/10	13	98.31	8	97.62	98.70	5	9,040	0.06%
2023/02/09	0	95.50	0	0.00	95.50	0	8,938	0.00%
2023/02/08	5	96.08	6.1	97.49	95.70	-1.1	8,956	-0.01%
2023/02/07	1	94.70	3	94.31	95.30	-2	8,863	-0.02%
2023/02/06	13.1	94.72	0	94.60	93.60	13.1	9,066	0.14%
2023/02/03	2	96.11	2	96.85	96.60	0	9,038	0.00%
2023/02/02	3	97.50	0	0.00	96.80	3	9,008	0.03%
2023/02/01	17	97.36	3	97.40	97.20	14	8,912	0.16%
2023/01/31	3	97.20	4	98.60	99.70	-1	8,795	-0.01%
2023/01/30	13	97.80	18	100.17	101.00	-5	8,464	-0.06%
2023/01/17	0	0.00	1	90.61	92.00	-1	8,194	-0.01%
2023/01/16	1	88.30	3	89.30	89.30	-2	8,114	-0.02%
2023/01/13	3	88.20	3	88.07	88.20	0	8,124	0.00%
2023/01/12	4	89.23	5	90.24	90.00	-1	8,014	-0.01%
2023/01/10	3	93.07	2	92.05	91.70	1	7,836	0.01%
2023/01/09	8	91.95	7.2	92.42	93.40	0.8	7,676	0.01%
2023/01/06	5	89.52	12.2	89.61	90.80	-7.2	7,420	-0.10%
2023/01/05	2	84.10	14	83.05	84.80	-12	6,972	-0.17%
2023/01/03	0	0.00	1	79.90	80.00	-1	6,966	-0.01%
2022/12/30	1	78.10	0	0.00	77.50	1	6,966	0.01%
2022/12/28	10.1	79.73	10	78.00	77.80	0.1	7,004	0.00%
2022/12/27	0	0.00	3	81.70	81.10	-3	6,983	-0.04%
2022/12/26	3	80.87	2	80.50	80.40	1	6,977	0.01%
2022/12/23	2	81.15	0	0.00	81.50	2	7,006	0.03%
2022/12/22	12	82.94	2	83.35	82.90	10	7,051	0.14%
2022/12/21	1	82.00	1	81.71	82.00	0	7,042	0.00%
2022/12/20	1	84.98	1	84.00	81.30	0	7,064	0.00%
2022/12/19	1	83.70	8	85.61	84.60	-7	7,070	-0.10%
2022/12/16	0	82.40	0	0.00	82.30	0	6,965	0.00%
2022/12/15	0	83.40	0	0.00	82.90	0	6,970	0.00%
2022/12/14	6	83.00	0	0.00	83.50	6	7,154	0.08%
2022/12/13	1	86.30	1	86.70	83.80	0	7,106	0.00%
2022/12/09	0	0.00	1	82.80	83.20	-1	6,948	-0.01%
2022/12/08	4	82.90	4	82.90	82.90	0	6,914	0.00%
2022/12/07	1	84.20	1	84.00	83.30	0	6,902	0.00%
2022/12/06	4	85.35	0	0.00	84.80	4	6,881	0.06%
2022/12/05	1	87.00	0	0.00	86.50	1	6,886	0.01%
2022/12/02	1	86.90	0	0.00	86.80	1	6,936	0.01%
2022/12/01	10	86.26	12	85.98	87.10	-2	6,920	-0.03%
2022/11/30	1.1	82.51	0	0.00	82.30	1.1	6,787	0.02%
2022/11/29	2	83.50	1	83.70	83.30	1	6,734	0.01%
2022/11/28	5	83.00	0	0.00	83.50	5	6,752	0.07%
2022/11/23	8	84.14	4	85.60	83.20	4	6,779	0.06%
2022/11/22	9	83.57	0	0.00	83.50	9	6,750	0.13%
2022/11/21	2	86.15	3	85.20	83.70	-1	6,762	-0.01%
2022/11/18	4	92.70	4	90.03	88.10	0	6,627	0.00%
2022/11/17	3	86.90	0	0.00	90.70	3	6,483	0.05%
2022/11/16	6	85.97	6.1	87.11	87.20	-0.1	6,395	0.00%
2022/11/15	1	84.00	42.1	83.16	85.50	-41.1	6,169	-0.67%
2022/11/14	20	80.15	4	80.33	80.80	16	5,930	0.27%
2022/11/11	8	80.96	18.2	79.55	80.90	-10.2	5,877	-0.17%
2022/11/10	0	0.00	6.1	73.72	74.10	-6.1	5,629	-0.11%
2022/11/09	1	70.20	4.1	71.35	73.00	-3.1	5,590	-0.06%
2022/11/08	0	0.00	3	68.80	69.10	-3	5,547	-0.05%
2022/11/07	2	66.45	3	67.03	67.50	-1	5,611	-0.02%
2022/11/04	0	0.00	4	65.10	65.30	-4	5,641	-0.07%
2022/11/03	0	0.00	1	64.90	65.10	-1	5,632	-0.02%
2022/11/02	14	65.19	7	66.10	66.00	7	5,664	0.12%
2022/11/01	5	68.10	5	66.30	68.10	0	5,487	0.00%
2022/10/31	1	66.10	0	0.00	66.40	1	5,609	0.02%
2022/10/27	0	0.00	2	64.70	64.80	-2	5,940	-0.03%
2022/10/26	0	62.11	0	0.00	61.90	0	6,062	0.00%
2022/10/25	4	63.95	1	63.30	62.60	3	6,094	0.05%
2022/10/24	0	0.00	3	65.87	64.80	-3	6,098	-0.05%
2022/10/21	2	64.80	20	64.23	63.50	-18	6,095	-0.30%
2022/10/20	0	62.30	0	0.00	62.40	0	6,036	0.00%
2022/10/19	1	63.00	0	0.00	62.70	1	6,039	0.02%
2022/10/17	0	0.00	0	63.80	63.70	0	6,099	0.00%
2022/10/14	0	0.00	2	63.70	63.50	-2	6,156	-0.03%
2022/10/13	0	0.00	2	61.10	60.30	-2	6,187	-0.03%
2022/10/12	0.2	60.38	0	0.00	60.30	0.2	6,178	0.00%
2022/10/11	4	62.83	0	0.00	61.00	4	6,153	0.07%
2022/10/07	1	68.00	1	67.80	66.80	0	6,176	0.00%
2022/10/05	0	0.00	3	68.47	68.50	-3	6,257	-0.05%
2022/10/04	1	67.50	3	66.80	67.30	-2	6,284	-0.03%
2022/09/30	0	65.00	4	64.58	65.00	-4	6,420	-0.06%
2022/09/29	0	0.00	10	63.50	63.50	-10	6,543	-0.15%
2022/09/28	2	63.60	0	0.00	63.30	2	6,594	0.03%
2022/09/27	3.1	64.57	10	65.00	65.00	-6.9	6,635	-0.10%
2022/09/26	4	65.50	30	64.50	64.40	-26	6,777	-0.38%
2022/09/22	1.1	68.86	0	0.00	68.00	1.1	6,930	0.02%
2022/09/21	10	69.34	0	0.00	69.80	10	6,932	0.14%
2022/09/20	0.1	72.51	0	0.00	72.20	0.1	6,749	0.00%
2022/09/16	4.1	74.10	5	74.40	73.10	-0.9	6,796	-0.01%
2022/09/15	0	0.00	0	75.40	75.40	0	6,849	0.00%
2022/09/14	7	73.50	0	0.00	73.80	7	6,947	0.10%
2022/09/13	0	0.00	22	75.07	75.50	-22	6,951	-0.32%
2022/09/08	5	72.36	0	0.00	74.00	5	6,996	0.07%
2022/09/07	0	71.80	0	0.00	71.80	0	6,988	0.00%
2022/09/06	0	71.80	0	0.00	71.80	0	6,980	0.00%
2022/09/05	3	72.40	0	70.80	71.50	3	7,060	0.04%
2022/09/02	25	72.04	0	0.00	72.00	25	7,206	0.35%
2022/09/01	1	72.51	0	0.00	72.50	1	7,189	0.01%
2022/08/31	2	72.20	0	74.20	74.40	2	7,156	0.03%
2022/08/30	1	73.50	6	73.30	73.30	-5	7,145	-0.07%
2022/08/26	20	77.00	0	77.00	76.60	20	7,096	0.28%
2022/08/25	2	75.00	0	0.00	75.00	2	7,080	0.03%
2022/08/24	6	75.33	2	75.85	75.20	4	7,171	0.06%
2022/08/23	6	74.73	0	0.00	74.20	6	7,223	0.08%
2022/08/19	5	75.36	0	0.00	75.00	5	7,267	0.07%
2022/08/18	2	75.35	2	76.00	76.00	0	7,292	0.00%
2022/08/17	1	76.40	3	77.40	77.20	-2	7,294	-0.03%
2022/08/16	35	77.23	4	76.45	76.20	31	7,369	0.42%
2022/08/15	2	77.85	4.1	78.45	78.20	-2.1	7,379	-0.03%
2022/08/12	2	76.70	5	75.78	76.60	-3	7,295	-0.04%
2022/08/11	0	0.00	5	73.66	73.90	-5	7,205	-0.07%
2022/08/10	2	70.55	0	0.00	70.40	2	7,157	0.03%
2022/08/09	2	71.90	0	0.00	72.00	2	7,132	0.03%
2022/08/08	1	74.00	1	73.60	73.40	0	7,087	0.00%
2022/08/05	7	75.63	7.1	75.19	74.90	-0.1	7,031	0.00%
2022/08/04	3	71.00	5.1	71.82	73.00	-2.1	6,886	-0.03%
2022/08/03	6	69.53	3	69.60	69.70	3	6,740	0.04%
2022/08/02	11	67.38	2	68.00	68.20	9	6,575	0.14%
2022/08/01	0	0.00	1	71.80	70.70	-1	6,525	-0.02%
2022/07/29	2	72.70	0	0.00	72.00	2	6,510	0.03%
2022/07/28	0	0.00	1	72.30	72.10	-1	6,509	-0.02%
2022/07/27	1	71.40	0	0.00	72.10	1	6,491	0.02%
2022/07/26	0.1	71.09	0	0.00	71.00	0.1	6,483	0.00%
2022/07/25	1	73.60	0.3	73.68	72.80	0.8	6,465	0.01%
2022/07/22	2	75.00	1	76.00	75.20	1	6,496	0.02%
2022/07/21	2	74.85	1	75.40	75.90	1	6,501	0.02%
2022/07/20	1	74.00	1.1	74.60	73.50	-0.1	6,451	0.00%
2022/07/18	1	73.10	0.1	73.30	73.00	0.9	6,453	0.01%
2022/07/15	3	73.23	2.2	72.58	73.10	0.9	6,416	0.01%
2022/07/14	101	70.50	2.1	70.50	70.90	98.9	6,348	1.56%	大買/
2022/07/13	0	0.00	1	69.40	68.90	-1	6,320	-0.02%
2022/07/12	2	67.80	0	0.00	67.90	2	6,267	0.03%
2022/07/08	1	71.50	3	72.37	71.80	-2	6,256	-0.03%
2022/07/07	4	68.25	2	67.16	69.70	2	6,167	0.03%
2022/07/06	1	66.60	2	67.60	65.30	-1	6,078	-0.02%
2022/07/05	3	68.90	1	69.20	69.10	2	6,028	0.03%
2022/07/04	1	67.10	0	0.00	67.50	1	5,980	0.02%
2022/07/01	2	76.64	0	0.00	73.30	2	5,839	0.03%
2022/06/30	3	77.50	0	0.00	76.80	3	5,892	0.05%
2022/06/29	1	80.20	0	0.00	79.90	1	5,768	0.02%
2022/06/28	2	82.90	0	0.00	82.80	2	5,701	0.04%
2022/06/24	2	83.65	0	0.00	83.10	2	5,673	0.04%
2022/06/23	1	84.00	1	83.60	83.00	0	5,631	0.00%
2022/06/22	1	84.12	3	86.17	83.70	-2	5,546	-0.04%
2022/06/21	2	89.95	0	0.00	89.40	2	5,431	0.04%
2022/06/17	0.1	90.48	0	0.00	90.60	0.1	5,349	0.00%
2022/06/16	1	93.57	2	95.30	93.00	-1	5,242	-0.02%
2022/06/15	4	95.95	2	97.00	95.50	2	5,177	0.04%
2022/06/14	0.1	93.80	2	93.85	96.50	-1.9	5,245	-0.04%
2022/06/13	12	96.31	0	0.00	95.60	12	5,217	0.23%
2022/06/10	1	102.00	0	0.00	101.50	1	5,137	0.02%
2022/06/08	1	102.50	4	102.63	103.00	-3	5,149	-0.06%
2022/06/07	3	101.33	0	0.00	101.50	3	5,202	0.06%
2022/06/06	1	101.00	3	103.50	102.50	-2	5,222	-0.04%
2022/06/01	6.1	104.16	3	104.33	103.50	3.1	5,270	0.06%
2022/05/31	0	0.00	2	105.25	107.00	-2	5,238	-0.04%
2022/05/30	0	0.00	8	101.88	103.50	-8	5,156	-0.16%
2022/05/27	3	98.40	0	98.90	98.20	3	5,112	0.06%
2022/05/26	3	98.90	0	0.00	97.40	3	5,127	0.06%
2022/05/25	2	100.00	2	99.60	101.00	0	5,078	0.00%
2022/05/24	4	101.13	0	0.00	99.80	4	5,092	0.08%
2022/05/23	0	0.00	1	107.50	106.50	-1	4,966	-0.02%
2022/05/20	0	0.00	1	106.50	107.50	-1	4,925	-0.02%
2022/05/17	1	105.50	0	0.00	107.00	1	4,887	0.02%
2022/05/13	2	103.50	5	104.20	104.00	-3	5,057	-0.06%
2022/05/10	1	98.00	1	100.50	101.00	0	5,295	0.00%
2022/05/09	2	99.75	0	0.00	99.50	2	5,337	0.04%
2022/05/06	1	107.50	0	0.00	107.50	1	5,360	0.02%
2022/04/29	1	106.00	1	105.50	105.50	0	5,680	0.00%
2022/04/28	1	99.70	3	99.97	103.50	-2	5,771	-0.03%
2022/04/27	2	96.80	2	97.20	98.50	0	5,692	0.00%
2022/04/25	1	100.50	0	0.00	103.00	1	5,679	0.02%
2022/04/22	0.1	106.00	0	0.00	106.00	0.1	5,704	0.00%
2022/04/21	0	0.00	1	108.00	109.00	-1	5,748	-0.02%
2022/04/20	1	109.00	0	0.00	109.00	1	5,791	0.02%
2022/04/19	1	109.00	0	0.00	108.00	1	5,852	0.02%
2022/04/15	1	111.00	0	0.00	108.00	1	5,999	0.02%
2022/04/12	1.1	111.05	1	112.00	112.50	0.1	6,048	0.00%
2022/04/07	2	117.25	1	119.50	117.00	1	6,111	0.02%
2022/04/06	8	115.56	0	0.00	118.00	8	6,035	0.13%
2022/03/28	0	0.00	1	119.50	120.50	-1	5,875	-0.02%
2022/03/21	0	0.00	2	125.00	124.00	-2	5,961	-0.03%
2022/03/18	1	123.00	0	0.00	124.00	1	6,003	0.02%
2022/03/17	0	0.00	1	120.50	123.00	-1	6,109	-0.02%
2022/03/16	0	118.50	1	115.50	115.00	-1	6,054	-0.02%
2022/03/15	5	116.90	1	116.00	116.50	4	6,112	0.07%
2022/03/14	1	125.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	0	0.00	2	124.00	124.50	-2	6,176	-0.03%
2022/03/10	3	124.00	0	0.00	124.00	3	6,202	0.05%
2022/03/09	2	122.50	0	0.00	122.00	2	6,295	0.03%
2022/03/08	0	0.00	2	120.50	121.00	-2	6,490	-0.03%
2022/03/04	0	0.00	1	126.50	127.00	-1	6,506	-0.02%
2022/03/03	0	0.00	0.2	132.50	132.50	-0.2	6,442	0.00%
2022/03/02	2	130.50	2	131.50	133.50	0	6,430	0.00%
2022/03/01	0	0.00	1	129.99	130.00	-1	6,379	-0.02%
2022/02/24	1	125.00	1	123.52	125.00	0	6,354	0.00%
2022/02/23	1.1	125.09	0	0.00	124.50	1.1	6,327	0.02%
2022/02/22	0	0.00	0	126.50	126.50	0	6,402	0.00%
2022/02/21	0	128.00	0	0.00	126.50	0	6,396	0.00%
2022/02/18	3	128.67	2	128.50	128.00	1	6,436	0.02%
2022/02/17	1	129.00	0	0.00	129.00	1	6,487	0.02%
2022/02/15	0	0.00	0	128.60	127.00	0	6,571	0.00%
2022/02/14	2	124.75	0	0.00	124.00	2	6,467	0.03%
2022/02/11	2	131.25	3	131.50	131.50	-1	6,450	-0.02%
2022/02/10	1	128.00	1	129.52	130.50	0	6,657	0.00%
2022/02/09	1.2	127.75	3	125.83	127.50	-1.8	6,697	-0.03%
2022/02/08	3	123.50	0	0.00	123.50	3	6,783	0.04%
2022/02/07	0	124.89	0	0.00	123.50	0	6,906	0.00%
2022/01/26	1	132.50	0	0.00	130.50	1	7,198	0.01%
2022/01/24	0	0.00	0	137.50	137.50	0	7,934	0.00%
2022/01/21	0	136.00	3	139.00	138.00	-3	8,056	-0.04%
2022/01/20	0	0.00	0	139.50	140.50	0	8,134	0.00%
2022/01/18	1	141.50	0	0.00	141.50	1	8,424	0.01%
2022/01/17	2	141.00	2	140.50	140.50	0	8,472	0.00%
2022/01/14	0	137.00	0	140.00	139.00	0	8,543	0.00%
2022/01/13	2	138.50	0	0.00	139.00	2	8,517	0.02%
2022/01/12	0.1	141.50	0	142.00	142.00	0.1	8,556	0.00%
2022/01/11	2	139.75	1	140.50	139.50	1	8,566	0.01%
2022/01/10	1	143.50	1	141.50	143.00	0	8,543	0.00%
2022/01/06	2	145.25	0	0.00	147.00	2	8,756	0.02%
2022/01/05	1	148.50	1	148.50	148.50	0	8,905	0.00%
2022/01/04	2	151.25	1	153.50	150.50	1	8,975	0.01%
2022/01/03	9	151.94	2	150.50	151.50	7	9,042	0.08%
2021/12/30	0	0.00	0	158.00	158.00	0	9,138	0.00%
2021/12/29	1	158.00	0	0.00	159.50	1	9,316	0.01%
2021/12/28	0.5	159.50	1	159.50	160.00	-0.5	9,597	-0.01%
2021/12/24	0	0.00	0	156.50	156.00	0	9,819	0.00%
2021/12/23	4	157.50	22	157.27	155.50	-18	9,998	-0.18%
2021/12/21	0	0.00	0	156.00	157.00	0	10,272	0.00%
2021/12/16	0	0.00	1	155.50	155.50	-1	10,670	-0.01%
2021/12/14	3	151.00	2	151.01	152.00	1	11,065	0.01%
2021/12/13	4	150.00	0	0.00	150.00	4	11,234	0.04%
2021/12/10	0	0.00	1	154.00	153.50	-1	11,331	-0.01%
2021/12/09	2	152.75	1	153.50	153.50	1	11,675	0.01%
2021/12/08	2	159.75	1	158.50	159.00	1	12,110	0.01%
2021/12/07	0	160.50	1	161.00	162.00	-1	12,681	-0.01%
2021/12/06	0	0.00	1	162.50	165.00	-1	12,952	-0.01%
2021/12/03	3	166.17	3	163.67	164.00	0	13,313	0.00%
2021/12/02	4	163.63	7	163.79	165.00	-3	13,767	-0.02%
2021/12/01	0	0.00	1	157.50	157.50	-1	14,155	-0.01%
2021/11/30	0	0.00	2	155.00	155.00	-2	14,518	-0.01%
2021/11/29	0	0.00	1	149.50	149.50	-1	14,783	-0.01%
2021/11/25	0	0.00	1	153.00	151.50	-1	14,949	-0.01%
2021/11/24	2	151.25	0	0.00	151.00	2	15,122	0.01%
2021/11/23	0	154.50	0	0.00	153.50	0	15,266	0.00%
2021/11/22	10	160.00	13	158.31	159.50	-3	15,438	-0.02%
2021/11/19	1	157.00	3	158.17	156.00	-2	15,753	-0.01%
2021/11/18	1	155.00	0	0.00	156.00	1	15,866	0.01%
2021/11/17	1	154.50	2.1	153.79	154.50	-1.1	16,082	-0.01%
2021/11/16	1	150.50	5	151.00	151.00	-4	16,201	-0.02%
2021/11/15	15	153.67	2	154.50	153.50	13	16,248	0.08%
2021/11/12	1	154.00	1.1	156.91	154.00	-0.1	16,476	0.00%
2021/11/11	3	152.67	1	154.00	153.00	2	16,472	0.01%
2021/11/10	0	151.25	2	152.75	154.00	-2	16,671	-0.01%
2021/11/09	5	157.10	15	156.57	155.50	-10	16,820	-0.06%
2021/11/08	2	146.75	4	149.87	150.50	-2	16,970	-0.01%
2021/11/05	4	145.00	2	144.75	144.50	2	17,155	0.01%
2021/11/04	8	146.50	2	148.75	143.50	6	17,580	0.03%
2021/11/03	15	152.20	7	151.86	151.50	8	17,469	0.05%
2021/11/02	17	160.21	23.1	159.57	158.00	-6.1	17,754	-0.03%
2021/11/01	0	0.00	2	146.75	148.50	-2	17,649	-0.01%
2021/10/29	3.1	141.59	3	142.83	144.50	0.1	17,622	0.00%
2021/10/28	8	146.50	2.2	143.59	143.00	5.8	17,507	0.03%
2021/10/27	3	144.83	4	146.25	149.00	-1	17,344	-0.01%
2021/10/26	0	0.00	1	141.00	143.50	-1	17,224	-0.01%
2021/10/25	1	140.50	2	140.75	141.00	-1	17,090	-0.01%
2021/10/22	0.2	143.50	0	0.00	143.50	0.2	17,034	0.00%
2021/10/21	2	146.25	1	145.50	143.00	1	16,896	0.01%
2021/10/20	2	147.25	2	146.75	146.50	0	16,829	0.00%
2021/10/19	4	143.25	5	143.90	145.50	-1	16,704	-0.01%
2021/10/18	2.1	140.98	1	141.00	140.50	1.1	16,617	0.01%
2021/10/15	9	145.17	3	146.67	144.00	6	16,585	0.04%
2021/10/14	2	141.25	9	140.56	140.50	-7	16,358	-0.04%
2021/10/13	4	138.00	5	139.40	138.00	-1	16,360	-0.01%
2021/10/12	4	143.25	2	143.50	141.00	2	16,162	0.01%
2021/10/08	3	147.67	1	146.50	147.00	2	16,055	0.01%
2021/10/07	7	150.00	5	150.60	150.00	2	15,897	0.01%
2021/10/06	8	148.06	8	148.25	149.00	0	15,732	0.00%
2021/10/05	11	144.32	24	141.77	145.50	-13	15,557	-0.08%
2021/10/04	5	147.10	8	144.94	144.00	-3	15,271	-0.02%
2021/10/01	5	146.60	8	146.94	149.00	-3	15,191	-0.02%
2021/09/30	1	151.00	3	147.17	151.50	-2	15,062	-0.01%
2021/09/29	9	146.28	4	143.13	144.50	5	14,878	0.03%
2021/09/28	3	152.33	2	153.50	155.50	1	14,638	0.01%
2021/09/27	2	155.50	4	156.50	154.50	-2	14,562	-0.01%
2021/09/24	7	156.00	9	155.67	157.50	-2	14,499	-0.01%
2021/09/23	7	152.79	2.1	155.70	152.00	4.9	14,371	0.03%
2021/09/22	6.1	154.25	4	155.13	154.00	2.1	14,150	0.01%
2021/09/17	3.1	161.33	3	161.50	162.00	0.1	13,947	0.00%
2021/09/16	3	159.49	3	158.34	157.00	0	13,727	0.00%
2021/09/15	6	157.50	5	157.60	158.50	1	13,534	0.01%
2021/09/14	8	161.75	9	163.06	160.00	-1	13,350	-0.01%
2021/09/13	22.1	164.83	2	164.75	162.00	20.1	13,011	0.15%
2021/09/10	13	171.54	14	169.29	173.50	-1	12,479	-0.01%
2021/09/09	11	159.86	12	161.88	164.00	-1	11,860	-0.01%
2021/09/08	11	161.00	9	160.39	158.00	2	11,556	0.02%
2021/09/07	14	167.68	18	165.78	171.50	-4	11,313	-0.04%
2021/09/06	44	168.23	42	166.86	165.00	2	10,853	0.02%
2021/09/03	7	157.00	30	157.80	158.50	-23	10,229	-0.23%
2021/09/02	16	155.19	4	154.50	153.00	12	9,846	0.12%
2021/09/01	1	149.50	1	149.50	151.00	0	9,499	0.00%
2021/08/31	0	0.00	2	146.50	148.00	-2	9,384	-0.02%
2021/08/30	2	147.75	2	148.75	149.00	0	9,304	0.00%
2021/08/27	10	148.50	12	147.42	148.50	-2	9,135	-0.02%
2021/08/26	4	145.62	6	149.83	144.00	-2	8,977	-0.02%
2021/08/25	19	147.92	16	149.00	145.50	3	8,809	0.03%
2021/08/24	13	144.65	4	143.63	142.50	9	8,417	0.11%
2021/08/23	6	139.75	5	141.50	138.50	1	8,223	0.01%
2021/08/20	0	132.06	0	0.00	131.50	0	8,078	0.00%
2021/08/19	1	137.00	7	138.00	136.00	-6	8,033	-0.07%
2021/08/18	8	135.69	2.1	134.59	137.00	5.9	7,956	0.07%
2021/08/17	0.1	134.00	4	134.88	136.50	-4	7,737	-0.05%
2021/08/16	0	0.00	19	137.34	137.50	-19	7,663	-0.25%
2021/08/13	7	142.14	4	140.75	141.50	3	7,476	0.04%
2021/08/12	11	149.31	9	147.83	145.00	2	7,264	0.03%
2021/08/11	9	145.78	11	144.77	144.00	-2	6,871	-0.03%
2021/08/10	20	149.15	23.6	151.50	146.50	-3.6	6,610	-0.05%
2021/08/09	5	144.40	13	143.23	143.00	-8	6,104	-0.13%
2021/08/06	30	147.52	14	144.55	143.00	16	6,073	0.26%
2021/08/05	22	141.43	20.3	143.60	146.50	1.7	5,508	0.03%
2021/08/04	0	0.00	1.1	133.50	133.50	-1.1	4,873	-0.02%
2021/08/03	2	120.00	3	120.33	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	2	118.75	120.00	-2	4,890	-0.04%
2021/07/30	1	117.50	3	115.67	115.50	-2	4,889	-0.04%
2021/07/29	0	0.00	1	115.00	113.50	-1	5,004	-0.02%
2021/07/28	3	111.33	1	111.00	111.50	2	5,217	0.04%
2021/07/23	1	116.00	0	0.00	114.00	1	5,447	0.02%
2021/07/19	0	112.50	1	112.50	113.00	-1	5,590	-0.02%
2021/07/13	0	0.00	4	119.75	119.00	-4	5,563	-0.07%
2021/07/12	4	115.25	0	0.00	116.00	4	5,611	0.07%
2021/07/09	0	114.00	2	114.00	113.50	-2	5,656	-0.04%
2021/07/08	0	116.50	0	0.00	115.00	0	5,758	0.00%
2021/07/07	1	115.50	0	0.00	116.50	1	5,808	0.02%
2021/07/06	0	117.00	0	0.00	115.50	0	5,958	0.00%
2021/07/05	1	118.00	0	0.00	118.00	1	6,113	0.02%
2021/07/02	1	115.50	0	0.00	117.50	1	6,157	0.02%
2021/06/25	0	118.00	0	0.00	117.50	0	6,458	0.00%
2021/06/24	1	118.00	0	0.00	118.00	1	6,472	0.02%
2021/06/23	1	118.00	1	120.00	120.50	0	6,502	0.00%
2021/06/22	1	117.00	0	0.00	118.00	1	6,580	0.02%
2021/06/21	1	117.50	1	120.00	121.00	0	6,606	0.00%
2021/06/17	2	122.25	2	122.50	123.50	0	6,636	0.00%
2021/06/16	2	123.50	2	122.00	121.50	0	6,721	0.00%
2021/06/15	3	123.17	3.4	123.44	124.00	-0.4	6,686	-0.01%
2021/06/10	0	0.00	1	118.00	116.00	-1	6,782	-0.01%
2021/06/09	0	114.00	0	0.00	114.00	0	6,813	0.00%
2021/06/08	0	0.00	2	115.00	114.50	-2	6,997	-0.03%
2021/06/07	1	111.00	0	0.00	113.50	1	7,198	0.01%
2021/06/04	0	0.00	2	114.25	114.00	-2	7,374	-0.03%
2021/06/03	0	0.00	3	115.00	115.00	-3	7,573	-0.04%
2021/06/01	0	0.00	10	117.50	117.50	-10	7,776	-0.13%
2021/05/31	0	0.00	1	117.50	118.00	-1	7,947	-0.01%
2021/05/28	1	118.00	2.8	118.34	117.00	-1.8	8,124	-0.02%
2021/05/27	0	0.00	7	115.00	116.50	-7	8,110	-0.09%
2021/05/26	4	113.38	1	113.00	113.00	3	8,165	0.04%
2021/05/25	4	108.50	4	112.25	112.50	0	8,145	0.00%
2021/05/24	0.2	108.50	0	0.00	108.00	0.2	8,137	0.00%
2021/05/21	0	0.00	2	108.50	109.00	-2	8,204	-0.02%
2021/05/20	3	107.00	0	0.00	105.50	3	8,217	0.04%
2021/05/18	1	106.00	1	107.50	108.50	0	8,350	0.00%
2021/05/17	1	106.00	2	103.75	104.50	-1	8,383	-0.01%
2021/05/14	1	109.50	1	105.50	105.50	0	8,318	0.00%
2021/05/13	5	110.80	5	106.70	110.00	0	8,342	0.00%
2021/05/11	2	111.25	0	0.00	109.50	2	8,481	0.02%
2021/05/10	0	0.00	2	116.00	114.50	-2	8,426	-0.02%
2021/05/07	0	0.00	3	114.50	114.00	-3	8,515	-0.04%
2021/05/06	3	110.67	0	0.00	112.50	3	8,587	0.03%
2021/05/05	1	111.50	5	110.50	110.50	-4	8,498	-0.05%
2021/05/04	1	111.50	3	114.33	116.00	-2	8,429	-0.02%
2021/05/03	3	115.67	0	0.00	115.00	3	8,682	0.03%
2021/04/29	0	0.00	1	118.50	119.50	-1	8,761	-0.01%
2021/04/26	1	117.50	0	0.00	118.50	1	8,923	0.01%
2021/04/23	0	0.00	12	115.46	116.50	-12	8,894	-0.13%
2021/04/22	1	114.00	1	113.50	113.50	0	9,041	0.00%
2021/04/21	1	112.50	0	0.00	113.50	1	9,049	0.01%
2021/04/20	1	115.00	1	115.00	115.00	0	9,224	0.00%
2021/04/19	1	116.50	2	116.25	116.00	-1	9,243	-0.01%
2021/04/16	0	0.00	2	116.75	116.50	-2	9,284	-0.02%
2021/04/15	5	112.00	0	0.00	114.00	5	9,303	0.05%
2021/04/14	6	115.75	0	0.00	113.00	6	9,305	0.06%
2021/04/12	10	115.95	2	115.50	116.00	8	9,214	0.09%
2021/04/09	2	117.00	7	115.07	116.50	-5	9,116	-0.05%
2021/04/08	0	0.00	2	111.00	112.50	-2	8,994	-0.02%
2021/04/07	1	112.50	0	0.00	111.00	1	8,990	0.01%
2021/04/06	0	0.00	1	112.50	112.00	-1	8,939	-0.01%
2021/04/01	0	0.00	1	109.50	110.00	-1	8,882	-0.01%
2021/03/31	0	0.00	1	109.50	108.00	-1	8,830	-0.01%
2021/03/30	0	0.00	3	109.33	110.00	-3	8,746	-0.03%
2021/03/24	2	106.50	0	0.00	105.50	2	8,611	0.02%
2021/03/23	1	109.00	0	0.00	108.50	1	8,634	0.01%
2021/03/22	0	0.00	1	108.50	109.50	-1	8,623	-0.01%
2021/03/18	2	109.00	2	108.50	109.00	0	8,613	0.00%
2021/03/17	4	107.88	3	109.33	106.00	1	8,614	0.01%
2021/03/16	1	108.00	0.1	108.50	108.50	0.9	8,584	0.01%
2021/03/15	2	106.00	2	106.75	106.00	0	8,767	0.00%
2021/03/12	13	105.19	12	105.34	106.50	1	9,054	0.01%
2021/03/11	2.1	99.79	1	102.01	102.00	1.1	9,045	0.01%
2021/03/10	1	100.04	2	100.50	100.50	-1	8,877	-0.01%
2021/03/09	4	101.25	3.1	100.66	102.50	0.9	8,724	0.01%
2021/03/08	5	104.50	2	103.75	103.50	3	8,592	0.03%
2021/03/05	3	104.67	2	106.50	106.00	1	8,532	0.01%
2021/03/04	6	109.25	3	109.17	108.50	3	8,465	0.04%
2021/03/03	6	111.59	0	0.00	112.50	6	8,319	0.07%
2021/03/02	9	117.83	0	0.00	115.00	9	8,190	0.11%
2021/02/26	6	117.42	0	0.00	116.00	6	8,162	0.07%
2021/02/25	1	122.50	2	123.50	122.50	-1	8,089	-0.01%
2021/02/24	1	119.50	6	122.83	122.00	-5	8,444	-0.06%
2021/02/23	1	122.00	0	0.00	122.00	1	8,511	0.01%
2021/02/22	2	125.50	2	125.50	125.50	0	8,435	0.00%
2021/02/18	2.1	124.00	1	126.50	123.50	1.1	8,373	0.01%
2021/02/17	3	127.33	3	127.17	126.50	0	8,278	0.00%
2021/02/05	5	128.00	0	0.00	126.00	5	8,186	0.06%
2021/02/04	3	126.00	2	125.51	126.50	1	8,143	0.01%
2021/02/03	6.2	124.13	9	125.17	127.00	-2.8	8,047	-0.03%
2021/02/02	1	118.00	1	118.00	118.00	0	7,806	0.00%
2021/02/01	1	111.04	2	115.00	115.00	-1	7,775	-0.01%
2021/01/29	5	115.21	12	113.29	112.00	-7	7,766	-0.09%
2021/01/28	1	118.00	0	0.00	117.00	1	7,864	0.01%
2021/01/27	1	125.50	8	124.31	122.50	-7	7,762	-0.09%
2021/01/26	4	124.50	2	125.50	123.00	2	7,665	0.03%
2021/01/25	4	126.88	5	127.70	129.50	-1	7,524	-0.01%
2021/01/22	1	122.00	12	122.83	123.00	-11	7,177	-0.15%
2021/01/21	8	120.13	14	119.64	120.00	-6	7,023	-0.09%
2021/01/20	3	120.83	3	122.17	120.00	0	6,918	0.00%
2021/01/19	3	118.83	1	118.01	118.50	2	6,791	0.03%
2021/01/18	0	115.50	1	114.50	116.50	-1	6,711	-0.01%
2021/01/15	9	123.50	1	126.00	117.50	8	6,677	0.12%
2021/01/14	3	121.33	1	121.00	122.00	2	6,525	0.03%
2021/01/13	13	122.58	10.1	122.36	124.00	2.9	6,448	0.05%
2021/01/12	2	117.75	10	117.25	117.00	-8	6,247	-0.13%
2021/01/11	1	117.00	0	0.00	118.00	1	6,198	0.02%
2021/01/08	2.1	117.55	5.8	116.09	116.00	-3.7	6,139	-0.06%
2021/01/07	2	114.00	1	116.01	116.00	1	6,030	0.02%
2021/01/06	3	114.67	14	114.29	113.00	-11	6,036	-0.18%
2021/01/05	6	114.50	8	113.00	114.00	-2	6,040	-0.03%
2021/01/04	22	114.07	0	0.00	114.00	22	6,119	0.36%
2020/12/31	6	116.00	2	114.75	116.00	4	6,241	0.06%
2020/12/30	2	112.75	1	113.00	113.50	1	6,217	0.02%
2020/12/29	12	115.54	12	117.83	114.00	0	6,249	0.00%
2020/12/28	0	118.00	8	115.69	118.00	-8	6,298	-0.13%
2020/12/25	1	115.00	1	115.00	115.00	0	6,405	0.00%
2020/12/24	2	114.75	0	0.00	114.50	2	6,624	0.03%
2020/12/23	1	114.50	3	114.17	114.50	-2	6,829	-0.03%
2020/12/22	0	0.00	13	114.50	114.50	-13	6,881	-0.19%
2020/12/21	1	112.50	12	114.96	115.50	-11	6,899	-0.16%
2020/12/18	10	115.00	15	115.93	116.00	-5	6,886	-0.07%
2020/12/17	20	115.65	16	115.19	115.00	4	6,863	0.06%
2020/12/16	14	112.75	13	114.54	112.50	1	6,773	0.01%
2020/12/15	11	112.27	5	111.50	112.50	6	6,713	0.09%
2020/12/14	11	115.41	2	115.00	116.00	9	6,632	0.14%
2020/12/11	17	112.41	22.6	115.31	116.00	-5.6	6,635	-0.08%
2020/12/10	7	119.21	6	117.42	117.50	1	6,563	0.02%
2020/12/09	16	124.91	9	125.94	123.50	7	6,475	0.11%
2020/12/08	39	120.32	57	120.25	125.50	-18	6,235	-0.29%
2020/12/07	29	112.16	16	112.84	114.50	13	5,911	0.22%
2020/12/04	2	108.00	13	108.35	109.00	-11	5,764	-0.19%
2020/12/03	2	108.25	1	108.50	108.50	1	5,755	0.02%
2020/12/02	0	0.00	1	109.00	109.00	-1	5,925	-0.02%
2020/12/01	2	104.50	1	105.00	107.00	1	5,917	0.02%
2020/11/30	2	107.25	0	0.00	105.00	2	5,993	0.03%
2020/11/27	1	107.00	2	106.50	107.00	-1	5,923	-0.02%
2020/11/26	8	104.31	5	106.50	105.00	3	5,935	0.05%
2020/11/25	11	106.05	8	106.38	106.50	3	6,016	0.05%
2020/11/24	17	107.76	3	106.83	105.50	14	5,976	0.23%
2020/11/23	13	108.85	2	109.25	108.00	11	5,890	0.19%
2020/11/20	0	0.00	11	103.09	105.00	-11	5,579	-0.20%
2020/11/19	0	0.00	3	99.00	99.00	-3	5,559	-0.05%
2020/11/18	1	98.70	2	99.30	99.50	-1	5,642	-0.02%
2020/11/17	2	99.10	10	98.90	99.00	-8	5,692	-0.14%
2020/11/16	10	98.07	1	98.50	98.50	9	5,723	0.16%
2020/11/13	2	96.50	0	0.00	96.10	2	5,757	0.03%
2020/11/12	6	97.70	5	97.60	97.60	1	5,754	0.02%
2020/11/11	2	98.25	2	97.80	98.00	0	5,755	0.00%
2020/11/10	7	98.39	2	98.55	98.30	5	5,774	0.09%
2020/11/09	1	103.50	10	102.60	103.00	-9	5,794	-0.16%
2020/11/06	2	100.75	9	100.56	100.50	-7	5,810	-0.12%
2020/11/05	1	99.10	9	99.94	100.00	-8	5,873	-0.14%
2020/11/04	1	95.90	2	95.50	96.20	-1	5,758	-0.02%
2020/11/03	1	93.70	0	0.00	93.90	1	5,943	0.02%
2020/11/02	1	93.10	0	0.00	93.60	1	6,338	0.02%
2020/10/28	1	94.50	1	94.30	95.10	0	6,606	0.00%
2020/10/27	1	93.90	1	94.50	94.50	0	6,680	0.00%
2020/10/26	6	95.45	4	95.40	95.40	2	6,777	0.03%
2020/10/23	9	95.52	2	95.05	95.40	7	6,931	0.10%
2020/10/22	2	97.05	1	96.20	96.20	1	7,492	0.01%
2020/10/21	1	97.10	0	0.00	97.10	1	7,886	0.01%
2020/10/20	1	97.50	3	98.30	98.50	-2	8,046	-0.02%
2020/10/19	1	97.70	0	0.00	97.10	1	8,531	0.01%
2020/10/16	1	97.80	3	98.17	98.20	-2	8,724	-0.02%
2020/10/15	3	98.47	2	98.50	98.50	1	8,772	0.01%
2020/10/14	1	99.30	8	99.74	99.40	-7	8,800	-0.08%
2020/10/13	5	98.46	9	99.81	98.50	-4	8,855	-0.05%
2020/10/12	4	98.28	4	98.93	99.00	0	8,854	0.00%
2020/10/08	15	98.18	20	98.91	98.50	-5	8,817	-0.06%
2020/10/07	3	96.17	1	96.70	96.50	2	8,698	0.02%
2020/10/06	2	96.20	7	96.41	96.70	-5	8,709	-0.06%
2020/10/05	9	96.20	4	95.70	95.30	5	8,729	0.06%
2020/09/30	6	94.25	5	96.16	96.10	1	8,722	0.01%
2020/09/29	16	99.82	27	95.99	95.00	-11	8,693	-0.13%
2020/09/28	5	96.28	8	96.68	97.80	-3	8,607	-0.03%
2020/09/25	4	90.63	3	89.57	89.10	1	8,528	0.01%
2020/09/24	18	91.05	7	91.33	90.80	11	8,630	0.13%
2020/09/23	1	93.00	2	93.90	93.60	-1	8,682	-0.01%
2020/09/22	5	92.80	0	0.00	92.70	5	8,722	0.06%
2020/09/21	2	93.75	1	93.80	93.50	1	8,745	0.01%
2020/09/18	4	95.60	2	95.50	95.40	2	8,776	0.02%
2020/09/16	6	96.37	0	0.00	95.60	6	8,794	0.07%
2020/09/15	11	96.85	7	96.20	96.00	4	8,783	0.05%
2020/09/14	1	96.40	1	97.90	97.90	0	8,745	0.00%
2020/09/11	8	97.23	3	96.60	97.40	5	8,687	0.06%
2020/09/08	9	96.73	2	96.25	96.00	7	8,629	0.08%
2020/09/07	3	98.33	15	99.73	96.50	-12	8,619	-0.14%
2020/09/04	6	93.83	2	93.70	93.80	4	8,487	0.05%
2020/09/03	3	95.80	8	96.00	96.00	-5	8,459	-0.06%
2020/09/02	1	93.70	1	94.00	94.60	0	8,345	0.00%
2020/09/01	1	92.90	6	92.80	93.10	-5	8,348	-0.06%
2020/08/31	2	93.50	3	95.27	93.50	-1	8,317	-0.01%
2020/08/28	0	0.00	2.1	93.60	93.90	-2.1	8,160	-0.03%
2020/08/27	1	94.20	0	0.00	93.30	1	8,141	0.01%
2020/08/26	10	94.36	2	93.65	93.70	8	8,112	0.10%
2020/08/25	11	93.05	21	94.49	94.40	-10	8,088	-0.12%
2020/08/24	1	92.60	3	91.87	91.90	-2	8,028	-0.02%
2020/08/21	1	87.30	1	87.00	88.30	0	7,952	0.00%
2020/08/20	3	86.47	0	0.00	84.80	3	7,882	0.04%
2020/08/19	0	0.00	6	91.48	89.50	-6	7,851	-0.08%
2020/08/18	0	0.00	4	89.73	89.60	-4	7,794	-0.05%
2020/08/17	1	91.20	0	0.00	90.30	1	7,790	0.01%
2020/08/14	1	91.40	2	91.60	91.50	-1	7,809	-0.01%
2020/08/13	0	0.00	1	90.30	91.40	-1	7,764	-0.01%
2020/08/11	0	0.00	2	89.70	89.90	-2	7,618	-0.03%
2020/08/10	0	0.00	1	88.10	87.20	-1	7,603	-0.01%
2020/08/07	9	90.01	0	0.00	89.70	9	7,614	0.12%
2020/08/06	16	93.94	3	94.10	92.10	13	7,480	0.17%
2020/08/05	6	96.20	0	0.00	97.70	6	7,132	0.08%
2020/08/04	4	93.35	3	93.40	93.10	1	6,992	0.01%
2020/08/03	7	93.87	3.2	94.09	93.20	3.8	6,925	0.05%
2020/07/31	1	95.70	0	0.00	95.20	1	6,880	0.01%
2020/07/30	0	0.00	1.1	95.83	95.10	-1.1	6,820	-0.02%
2020/07/29	4	94.45	8	96.51	95.20	-4	6,724	-0.06%
2020/07/28	15	96.89	13.3	98.04	95.50	1.7	6,632	0.03%
2020/07/27	17	94.29	14	94.10	93.90	3	6,091	0.05%
2020/07/24	15	91.21	12	89.43	89.00	3	5,776	0.05%
2020/07/23	12	94.21	4	91.95	91.30	8	5,658	0.14%
2020/07/22	1	88.60	5.6	88.36	90.70	-4.6	5,280	-0.09%
2020/07/21	1	82.80	3	83.93	82.50	-2	5,158	-0.04%
2020/07/20	1	81.10	2	81.90	81.20	-1	5,127	-0.02%
2020/07/17	1	80.10	1	81.40	81.20	0	5,099	0.00%
2020/07/14	0	0.00	2	82.90	82.60	-2	5,031	-0.04%
2020/07/13	1	82.10	6	82.38	82.30	-5	5,060	-0.10%
2020/07/10	1.1	81.09	5	82.78	82.00	-3.9	5,176	-0.08%
2020/07/09	7	81.06	0	0.00	81.00	7	5,203	0.13%
2020/07/08	4	81.80	2	81.35	81.50	2	5,184	0.04%
2020/07/07	7	84.26	9	82.09	81.90	-2	5,238	-0.04%
2020/07/06	1	78.80	8	79.45	80.30	-7	5,212	-0.13%
2020/07/03	4	80.20	0	0.00	80.90	4	5,215	0.08%
2020/07/02	0	0.00	2	79.10	79.10	-2	5,189	-0.04%
2020/06/24	0	0.00	1	79.10	78.30	-1	5,290	-0.02%
2020/06/16	0	0.00	1	77.00	77.00	-1	6,005	-0.02%
2020/06/11	0	0.00	1	78.90	77.20	-1	6,109	-0.02%
2020/06/10	0	76.80	0	0.00	77.20	0	6,099	0.00%
2020/06/09	0	0.00	1	75.80	75.80	-1	6,181	-0.02%
2020/06/08	1	74.50	3	75.80	75.80	-2	6,305	-0.03%
2020/06/05	2	74.45	1	74.40	74.40	1	6,300	0.02%
2020/06/02	2	74.00	0	0.00	73.20	2	6,435	0.03%
2020/05/29	0	0.00	3	73.00	73.50	-3	6,453	-0.05%
2020/05/25	0	0.00	5	70.56	71.50	-5	6,524	-0.08%
2020/05/21	1	69.70	1	69.20	69.90	0	6,735	0.00%
2020/05/19	1	68.20	0	0.00	68.50	1	6,748	0.01%
2020/05/18	3	69.13	0	0.00	67.60	3	6,734	0.04%
2020/05/15	0	0.00	1	69.80	70.10	-1	6,724	-0.01%
2020/05/14	1	74.80	7	73.36	71.70	-6	6,681	-0.09%
2020/05/13	6	71.40	0	0.00	72.80	6	6,547	0.09%
2020/05/12	1	70.00	8	70.20	70.80	-7	6,516	-0.11%
2020/05/11	1	70.30	1	71.00	70.20	0	6,516	0.00%
2020/05/08	1	70.70	1	71.80	70.40	0	6,544	0.00%
2020/05/06	1	69.50	1	69.30	69.30	0	6,582	0.00%
2020/05/05	8	69.86	3	69.50	69.30	5	6,624	0.08%
2020/05/04	1	68.50	0	0.00	69.50	1	6,636	0.02%
2020/04/30	2	69.15	2	69.00	69.90	0	6,624	0.00%
2020/04/29	3	68.40	2	68.30	68.60	1	6,573	0.02%
2020/04/28	1	68.00	2	68.15	68.40	-1	6,512	-0.02%
2020/04/27	0	0.00	3	68.17	67.60	-3	6,581	-0.05%
2020/04/24	3	66.47	0	0.00	66.80	3	6,522	0.05%
2020/04/23	1	68.00	1	68.00	67.30	0	6,469	0.00%
2020/04/22	0	0.00	1	66.50	67.50	-1	6,486	-0.02%
2020/04/21	4	66.93	0	0.00	66.50	4	6,537	0.06%
2020/04/20	1	67.70	0	0.00	68.00	1	6,663	0.02%
2020/04/17	0	0.00	3	69.63	68.20	-3	6,683	-0.04%
2020/04/16	2	68.10	0	0.00	67.70	2	6,616	0.03%
2020/04/15	1	66.50	1	68.00	68.00	0	6,543	0.00%
2020/04/14	0	0.00	3	65.07	65.50	-3	6,409	-0.05%
2020/04/13	2	63.45	7	63.11	63.00	-5	6,323	-0.08%
2020/04/10	1	63.10	2	62.85	62.90	-1	6,302	-0.02%
2020/04/09	4	62.40	20	62.28	62.40	-16	6,216	-0.26%
2020/04/08	6	60.98	2	61.00	61.60	4	6,163	0.06%
2020/04/07	9	60.62	1	60.20	61.20	8	6,065	0.13%
2020/04/06	12	59.43	5	59.38	59.50	7	6,009	0.12%
2020/04/01	1	59.10	0	0.00	58.90	1	6,190	0.02%
2020/03/31	2	59.30	19	58.95	59.30	-17	6,153	-0.28%
2020/03/30	13	58.45	0	0.00	58.60	13	6,083	0.21%
2020/03/27	1	60.60	10	60.48	60.50	-9	5,973	-0.15%
2020/03/26	2	58.55	1	58.90	59.00	1	5,822	0.02%
2020/03/25	18	59.34	2	59.30	59.00	16	5,718	0.28%
2020/03/24	5	56.70	0	0.00	56.70	5	5,656	0.09%
2020/03/23	1	56.00	0	0.00	55.00	1	5,687	0.02%
2020/03/20	12	59.93	8	58.64	58.90	4	5,750	0.07%
2020/03/19	0	0.00	1	59.60	57.60	-1	5,614	-0.02%
2020/03/18	0	0.00	4	64.03	64.00	-4	5,639	-0.07%
2020/03/17	2	65.10	2	65.45	65.00	0	5,724	0.00%
2020/03/16	5	67.10	13	69.10	67.00	-8	5,852	-0.14%
2020/03/13	15	67.86	2	66.75	70.00	13	5,922	0.22%
2020/03/12	6	70.40	6	70.50	71.40	0	5,974	0.00%
2020/03/10	5	72.00	0	0.00	72.00	5	6,380	0.08%
2020/03/09	1	73.50	0	0.00	72.90	1	6,726	0.01%
2020/03/05	1	75.40	1	75.40	75.10	0	6,804	0.00%
2020/03/03	0	0.00	1	75.00	75.10	-1	6,861	-0.01%
2020/03/02	1	74.30	0	0.00	74.00	1	6,891	0.01%
2020/02/27	1	74.10	2	74.10	74.20	-1	7,119	-0.01%
2020/02/26	1	74.10	0	0.00	74.90	1	7,176	0.01%
2020/02/25	2	74.60	2	75.25	75.30	0	7,200	0.00%
2020/02/24	4	74.58	2	74.10	74.00	2	7,139	0.03%
2020/02/17	1	78.20	1	78.00	78.30	0	6,895	0.00%
2020/02/13	0	0.00	1	79.10	78.80	-1	6,802	-0.01%
2020/02/11	0	0.00	1	77.20	77.00	-1	6,714	-0.01%
2020/02/07	1	77.80	0	0.00	77.70	1	6,662	0.02%
2020/02/06	1	78.90	0	0.00	78.90	1	6,644	0.02%
2020/02/05	1	76.90	0	0.00	76.50	1	6,663	0.02%
2020/02/04	1	76.00	2	77.50	76.80	-1	6,692	-0.01%
2020/01/30	2	75.50	1	76.70	75.00	1	6,642	0.02%
2020/01/20	4	79.55	0	0.00	79.30	4	6,534	0.06%
2020/01/17	2	80.35	3	80.03	79.60	-1	6,488	-0.02%
2020/01/16	5	80.14	0	0.00	80.10	5	6,522	0.08%
2020/01/15	5	82.38	5	81.54	81.00	0	6,483	0.00%
2020/01/14	13	81.52	28	81.70	83.10	-15	6,389	-0.23%
2020/01/13	6	79.15	7	79.29	79.80	-1	6,228	-0.02%
2020/01/10	2	77.55	1	78.80	77.50	1	6,176	0.02%
2020/01/09	0	0.00	1	78.00	77.50	-1	6,167	-0.02%
2020/01/08	1	76.60	0	0.00	76.80	1	6,204	0.02%
2020/01/07	0	0.00	1	77.70	77.40	-1	6,196	-0.02%
2020/01/06	2	77.90	2	77.55	77.50	0	6,168	0.00%
2020/01/03	5	79.56	8	79.44	78.00	-3	6,122	-0.05%
2020/01/02	1	78.70	5	78.80	78.80	-4	6,067	-0.07%
2019/12/31	4	79.48	1	79.30	79.30	3	6,019	0.05%
2019/12/30	3	80.50	6.3	80.30	80.20	-3.3	6,024	-0.05%
2019/12/27	2	80.30	5	80.32	80.00	-3	5,985	-0.05%
2019/12/26	2	78.30	0	0.00	78.10	2	5,767	0.03%
2019/12/25	2	77.20	1	78.30	78.30	1	5,805	0.02%
2019/12/24	1	78.00	1	77.00	76.40	0	5,900	0.00%
2019/12/23	2	77.80	0	0.00	77.80	2	5,891	0.03%
2019/12/19	2	78.00	5	78.30	77.70	-3	5,892	-0.05%
2019/12/18	2	79.70	11	80.25	78.70	-9	5,851	-0.15%
2019/12/17	9	77.74	5	78.08	78.60	4	5,747	0.07%
2019/12/16	4	77.50	6	77.60	77.30	-2	5,662	-0.04%
2019/12/13	7	76.94	10	76.79	77.00	-3	5,630	-0.05%
2019/12/12	22	77.22	0	0.00	77.00	22	5,505	0.40%
2019/12/11	5	75.96	1	75.60	77.40	4	5,432	0.07%
2019/12/10	3	76.83	2	75.90	76.00	1	5,289	0.02%
2019/12/09	9	77.44	3	77.13	76.70	6	5,178	0.12%
2019/12/06	7	78.17	1	78.90	77.90	6	5,055	0.12%
2019/12/05	7	80.77	12	81.23	79.60	-5	4,882	-0.10%
2019/12/04	2	79.35	11	77.00	76.20	-9	4,564	-0.20%
2019/12/03	4	72.18	2	73.30	73.10	2	4,170	0.05%
2019/12/02	0	0.00	5	70.78	70.70	-5	4,111	-0.12%
2019/11/29	0	0.00	1	71.60	71.60	-1	4,239	-0.02%
2019/11/28	2	72.75	2	72.30	72.40	0	4,183	0.00%
2019/11/27	1	72.70	2	72.50	71.10	-1	4,140	-0.02%
2019/11/26	3	70.33	8	71.63	72.00	-5	4,053	-0.12%
2019/11/25	3	69.43	7	69.24	68.80	-4	3,784	-0.11%
2019/11/22	0	0.00	2	67.55	68.00	-2	3,686	-0.05%
2019/11/21	1	66.70	1	66.70	66.70	0	3,627	0.00%
2019/11/20	1	66.80	0	0.00	65.20	1	3,592	0.03%
2019/11/18	1	66.10	2	66.20	66.30	-1	3,548	-0.03%
2019/11/12	1	64.50	0	0.00	64.60	1	3,543	0.03%
2019/11/08	1	65.10	0	0.00	64.90	1	3,567	0.03%
2019/11/07	0	0.00	5	65.68	65.60	-5	3,560	-0.14%
2019/11/06	1	66.50	0	0.00	66.70	1	3,561	0.03%
2019/11/05	3	66.47	0	0.00	66.50	3	3,557	0.08%
2019/11/04	2	67.20	4	67.23	67.40	-2	3,522	-0.06%
2019/11/01	0	0.00	1	65.30	65.20	-1	3,511	-0.03%
2019/10/31	0	0.00	1	64.80	65.20	-1	3,503	-0.03%
2019/10/30	8	63.90	0	0.00	64.10	8	3,493	0.23%
2019/10/29	1	65.50	3	65.27	64.20	-2	3,610	-0.06%
2019/10/28	0	0.00	2	65.05	65.00	-2	3,626	-0.06%
2019/10/25	1	64.80	0	0.00	64.30	1	3,649	0.03%
2019/10/24	0	0.00	1	64.30	64.70	-1	3,664	-0.03%
2019/10/23	3	62.70	0	0.00	62.60	3	3,661	0.08%
2019/10/21	0	0.00	1	63.10	63.30	-1	3,844	-0.03%
2019/10/18	0	0.00	2	64.00	63.00	-2	3,868	-0.05%
2019/10/16	4	64.75	0	0.00	64.60	4	3,945	0.10%
2019/10/15	1	62.60	1	63.50	63.50	0	3,920	0.00%
2019/10/09	1	62.10	1	61.50	61.70	0	3,912	0.00%
2019/10/08	0	0.00	1	62.20	62.40	-1	3,911	-0.03%
2019/10/02	0	0.00	0.2	62.40	62.40	-0.2	3,857	-0.01%
2019/10/01	5	61.90	0	0.00	62.00	5	3,890	0.13%
2019/09/27	13	63.85	7.1	64.56	62.70	5.9	3,858	0.15%
2019/09/26	1	66.20	0	0.00	66.40	1	3,817	0.03%
2019/09/19	1	67.80	0	0.00	68.20	1	4,038	0.02%
2019/09/18	0	0.00	6	67.45	68.60	-6	4,064	-0.15%
2019/09/11	1	65.00	7	65.00	65.00	-6	3,958	-0.15%
2019/09/10	1	65.00	0	0.00	65.00	1	3,922	0.03%
2019/09/06	0	0.00	5	65.88	66.10	-5	3,880	-0.13%
2019/09/05	1	65.30	1	64.90	64.90	0	3,870	0.00%
2019/09/04	0	0.00	2	65.05	65.10	-2	3,918	-0.05%
2019/08/30	1	63.30	3	63.60	64.00	-2	3,876	-0.05%
2019/08/29	3	62.57	0	0.00	62.70	3	3,871	0.08%
2019/08/28	3	63.30	0	0.00	63.40	3	3,887	0.08%
2019/08/27	0	0.00	1	63.20	63.30	-1	3,890	-0.03%
2019/08/23	0	0.00	0.7	62.30	62.40	-0.7	4,003	-0.02%
2019/08/22	0	0.00	1	62.10	61.90	-1	4,064	-0.02%
2019/08/21	0	0.00	1	62.50	62.10	-1	4,141	-0.02%
2019/08/12	1	62.00	1	61.90	61.70	0	4,492	0.00%
2019/08/08	1	62.30	0	0.00	61.50	1	4,529	0.02%
2019/08/07	1	62.20	1	62.70	61.80	0	4,539	0.00%
2019/08/06	3	61.27	2	62.25	62.20	1	4,561	0.02%
2019/08/02	4	62.03	2	63.60	64.00	2	4,565	0.04%
2019/08/01	2	62.60	0	0.00	62.50	2	4,563	0.04%
2019/07/29	1	64.50	9	64.43	64.50	-8	4,572	-0.17%
2019/07/26	3	63.37	2	64.10	64.00	1	4,691	0.02%
2019/07/25	0	0.00	1	65.19	64.40	-1	4,793	-0.02%
2019/07/24	3	64.33	1	65.20	64.50	2	4,772	0.04%
2019/07/23	6	64.60	2	64.40	64.50	4	4,776	0.08%
2019/07/22	0	0.00	2	63.00	63.10	-2	4,709	-0.04%
2019/07/19	0	0.00	1	62.00	62.00	-1	4,718	-0.02%
2019/07/18	2	61.70	1	61.90	61.50	1	4,680	0.02%
2019/07/17	2	61.50	0	0.00	61.40	2	4,725	0.04%
2019/07/16	3	63.00	1	62.60	62.70	2	4,712	0.04%
2019/07/15	0	0.00	1	61.60	61.80	-1	4,829	-0.02%
2019/07/11	0	0.00	1	61.60	61.30	-1	4,932	-0.02%
2019/07/10	1	61.00	1	61.50	61.00	0	4,947	0.00%
2019/07/09	1	60.50	1	60.80	60.80	0	4,973	0.00%
2019/07/08	1	60.40	0	0.00	60.30	1	4,976	0.02%
2019/07/05	4	60.90	1	60.20	60.30	3	5,037	0.06%
2019/07/04	2	61.65	1	61.10	61.20	1	5,038	0.02%
2019/07/03	3	64.60	0	0.00	64.60	3	5,088	0.06%
2019/07/02	1	66.90	0	0.00	65.80	1	5,038	0.02%
2019/06/28	1	64.30	2	65.00	65.20	-1	5,026	-0.02%
2019/06/27	2	65.00	5	66.20	66.00	-3	4,979	-0.06%
2019/06/26	2	64.00	2	64.80	65.00	0	4,944	0.00%
2019/06/25	1	64.50	1	64.90	65.20	0	4,965	0.00%
2019/06/24	1	63.70	1	64.40	64.50	0	4,934	0.00%
2019/06/20	1	63.70	0	0.00	63.00	1	5,040	0.02%
2019/06/19	0	0.00	4	63.38	63.00	-4	5,100	-0.08%
2019/06/17	1	60.90	0	0.00	60.50	1	5,150	0.02%
2019/06/14	1	61.10	0	0.00	60.60	1	5,173	0.02%
2019/06/12	1	59.40	1	60.40	60.50	0	5,218	0.00%
2019/06/11	1	59.30	2	60.00	60.00	-1	5,190	-0.02%
2019/06/10	1	60.60	1	59.90	59.80	0	5,145	0.00%
2019/06/04	2	59.40	1	59.00	59.00	1	5,295	0.02%
2019/06/03	0	0.00	1	59.70	59.70	-1	5,298	-0.02%
2019/05/31	2	59.80	2	58.90	60.30	0	5,348	0.00%
2019/05/30	4	57.30	3	57.73	57.00	1	5,346	0.02%
2019/05/29	2	57.80	0	0.00	57.50	2	5,375	0.04%
2019/05/24	1	60.00	0	0.00	60.20	1	5,510	0.02%
2019/05/21	4	59.88	1	60.20	60.00	3	5,621	0.05%
2019/05/20	1	61.50	0	0.00	62.60	1	5,604	0.02%
2019/05/17	1	62.50	0	0.00	63.00	1	5,733	0.02%
2019/05/16	2	63.95	2	63.50	63.70	0	5,831	0.00%
2019/05/10	0	0.00	20	64.21	64.00	-20	6,442	-0.31%
2019/05/09	10	64.82	6	64.88	63.70	4	6,526	0.06%
2019/05/08	5	65.90	3	66.13	66.00	2	6,569	0.03%
2019/05/07	3	65.10	2	66.50	66.20	1	6,688	0.01%
2019/05/06	13	64.04	1	65.20	64.60	12	6,704	0.18%
2019/05/03	4	64.98	1	64.80	65.00	3	6,627	0.05%
2019/05/02	1	66.70	0	0.00	65.70	1	6,505	0.02%
2019/04/29	1	68.10	0	0.00	67.90	1	6,402	0.02%
2019/04/26	4	68.45	1	67.80	68.00	3	6,423	0.05%
2019/04/25	0	0.00	1	70.10	70.20	-1	6,353	-0.02%
2019/04/23	0	0.00	3	69.90	69.10	-3	6,506	-0.05%
2019/04/19	2	69.30	2	70.90	69.20	0	6,573	0.00%
2019/04/18	0	0.00	2	69.60	69.20	-2	6,541	-0.03%
2019/04/17	0	0.00	1	68.60	68.70	-1	6,513	-0.02%
2019/04/11	0	0.00	1	67.50	67.00	-1	6,607	-0.02%
2019/04/10	1	66.20	0	0.00	67.20	1	6,612	0.02%
2019/04/09	1	67.60	0	0.00	67.70	1	6,621	0.02%
2019/04/08	0	0.00	2	69.30	69.50	-2	6,545	-0.03%
2019/04/02	0	0.00	3	68.03	68.40	-3	6,494	-0.05%
2019/03/29	1	65.60	1	66.30	66.50	0	6,393	0.00%
2019/03/28	2	65.50	0	0.00	65.20	2	6,393	0.03%
2019/03/27	1	67.20	0	0.00	67.00	1	6,318	0.02%
2019/03/25	0	0.00	1	67.10	68.10	-1	6,398	-0.02%
2019/03/22	1	67.80	6	67.78	68.20	-5	6,318	-0.08%
2019/03/19	2	65.70	0	0.00	65.50	2	6,237	0.03%
2019/03/18	8	65.40	1	65.10	65.40	7	6,202	0.11%
2019/03/15	3	65.93	0	0.00	65.80	3	6,164	0.05%
2019/03/13	2	66.50	0	0.00	66.50	2	6,209	0.03%
2019/03/12	5	66.36	1	66.70	66.30	4	6,251	0.06%
2019/03/11	3	65.83	1	66.60	65.50	2	6,188	0.03%
2019/03/07	2	69.00	4	69.93	68.50	-2	6,139	-0.03%
2019/03/06	5	69.56	3	70.20	70.20	2	6,188	0.03%
2019/03/05	0	0.00	1	70.10	70.20	-1	6,260	-0.02%
2019/03/04	3	70.30	5	71.54	70.00	-2	6,218	-0.03%
2019/02/27	6	68.22	0	0.00	69.30	6	6,111	0.10%
2019/02/26	1	68.70	23	66.92	68.20	-22	6,113	-0.36%
2019/02/22	11	66.04	0	0.00	65.60	11	5,926	0.19%
2019/02/21	10	66.60	1	67.20	66.10	9	5,890	0.15%
2019/02/20	1	65.80	1	66.20	66.00	0	5,869	0.00%
2019/02/19	2	66.20	3	65.60	66.90	-1	5,805	-0.02%
2019/02/18	2	67.50	5	69.24	67.40	-3	5,713	-0.05%
2019/02/14	1	65.30	10	65.67	66.10	-9	5,437	-0.17%
2019/02/13	7	63.43	1	63.20	62.70	6	5,202	0.12%
2019/02/12	3	64.30	2	63.70	63.50	1	5,100	0.02%
2019/02/11	1	64.90	1	65.00	65.10	0	5,035	0.00%
2019/01/30	1	66.00	6	66.47	66.60	-5	4,912	-0.10%
2019/01/28	1	64.10	3	65.30	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	5	62.80	63.00	-5	4,686	-0.11%
2019/01/23	0	0.00	2	61.15	61.70	-2	4,929	-0.04%
2019/01/22	1	60.70	1	60.70	61.00	0	4,966	0.00%
2019/01/21	0	0.00	1	60.10	60.30	-1	5,037	-0.02%
2019/01/18	1	58.40	1	58.90	60.00	0	5,143	0.00%
2019/01/16	0	0.00	2	59.15	58.50	-2	5,295	-0.04%
2019/01/14	2	55.25	0	0.00	55.70	2	5,131	0.04%
2019/01/11	3	56.73	0	0.00	56.30	3	5,087	0.06%
2019/01/10	5	57.00	0	0.00	56.30	5	5,053	0.10%
2019/01/07	0	0.00	1	58.50	58.50	-1	4,998	-0.02%
2019/01/04	2	57.45	0	0.00	57.40	2	5,013	0.04%
2019/01/03	2	60.25	0	0.00	59.60	2	5,023	0.04%
2019/01/02	0	0.00	1	61.40	63.00	-1	5,061	-0.02%
2018/12/26	4	60.80	5	60.40	60.30	-1	5,124	-0.02%
2018/12/25	1	61.10	0	0.00	60.50	1	5,129	0.02%
2018/12/24	1	62.40	0	0.00	62.10	1	5,128	0.02%
2018/12/22	0	0.00	1	62.50	62.60	-1	5,150	-0.02%
2018/12/21	1	62.60	1	62.70	62.50	0	5,234	0.00%
2018/12/20	1	63.10	2	62.35	62.50	-1	5,219	-0.02%
2018/12/19	1	64.00	2	65.50	64.00	-1	5,204	-0.02%
2018/12/17	0	0.00	1	63.00	62.60	-1	5,206	-0.02%
2018/12/13	2	61.40	1	62.20	61.30	1	5,236	0.02%
2018/12/12	0	0.00	2	60.45	61.60	-2	5,281	-0.04%
2018/12/11	1	58.70	0	0.00	58.40	1	5,306	0.02%
2018/12/10	1	58.20	1	57.50	57.60	0	5,414	0.00%
2018/12/07	10	58.84	3	58.40	58.10	7	5,459	0.13%
2018/12/06	1	61.50	0	0.00	58.10	1	5,453	0.02%
2018/12/05	2	62.75	0	0.00	62.80	2	5,449	0.04%
2018/12/04	3	67.73	0	0.00	67.50	3	5,501	0.05%
2018/12/03	2	67.90	1	68.10	69.00	1	5,532	0.02%
2018/11/30	0	0.00	4	65.55	64.80	-4	5,518	-0.07%
2018/11/29	5	64.70	1	64.50	64.40	4	5,512	0.07%
2018/11/28	0	0.00	1	64.00	64.80	-1	5,469	-0.02%
2018/11/22	2	61.40	3	62.17	62.10	-1	5,587	-0.02%
2018/11/21	0	0.00	1	61.10	61.40	-1	5,619	-0.02%
2018/11/19	3	60.73	1	60.20	60.10	2	5,745	0.03%
2018/11/13	2	57.10	2	58.10	60.40	0	5,754	0.00%
2018/11/12	1	60.10	2	59.95	60.00	-1	5,747	-0.02%
2018/11/08	17	62.29	18	62.63	62.30	-1	5,771	-0.02%
2018/11/07	7	61.37	8	61.45	62.30	-1	5,774	-0.02%
2018/11/06	3	62.43	2	61.30	62.20	1	5,779	0.02%
2018/11/02	3	60.00	5	60.26	60.90	-2	5,955	-0.03%
2018/11/01	4	58.60	3	58.87	59.30	1	6,096	0.02%
2018/10/31	2	56.00	6	56.97	57.00	-4	6,033	-0.07%
2018/10/30	1	51.30	1	53.00	52.90	0	5,892	0.00%
2018/10/29	2	50.40	5	50.92	51.50	-3	5,897	-0.05%
2018/10/26	4	49.96	1	49.95	49.90	3	5,844	0.05%
2018/10/25	6	50.48	2	50.40	49.50	4	5,769	0.07%
2018/10/24	3	54.30	3	55.13	55.00	0	5,665	0.00%
2018/10/23	3	57.20	3	56.57	56.30	0	5,639	0.00%
2018/10/22	2	58.20	2	58.70	58.40	0	5,632	0.00%
2018/10/19	3	58.03	2	59.20	59.70	1	5,642	0.02%
2018/10/18	1	57.20	0	0.00	57.20	1	5,681	0.02%
2018/10/17	2	58.35	5	59.72	59.80	-3	5,735	-0.05%
2018/10/16	1	57.60	2	58.15	55.70	-1	5,704	-0.02%
2018/10/15	1	57.50	1	56.20	57.30	0	5,687	0.00%
2018/10/12	3	54.80	1	54.90	57.30	2	5,717	0.03%
2018/10/11	7	54.21	2	54.00	54.00	5	5,740	0.09%
2018/10/09	1	59.00	0	0.00	60.00	1	5,686	0.02%
2018/10/08	1	61.70	1	61.50	61.00	0	5,598	0.00%
2018/10/05	4	62.38	1	62.80	62.80	3	5,535	0.05%
2018/10/04	1	65.70	0	0.00	65.70	1	5,473	0.02%
2018/10/03	7	68.46	8	69.34	68.00	-1	5,451	-0.02%
2018/09/28	3	68.03	1	68.10	68.00	2	5,512	0.04%
2018/09/25	2	68.80	0	0.00	68.80	2	5,523	0.04%
2018/09/21	0	0.00	8	69.95	70.30	-8	5,532	-0.14%
2018/09/20	1	66.50	0	0.00	66.70	1	5,466	0.02%
2018/09/17	2	66.40	0	0.00	66.10	2	5,447	0.04%
2018/09/14	0	0.00	1	66.30	66.10	-1	5,407	-0.02%
2018/09/13	4	62.50	4	62.95	63.30	0	5,329	0.00%
2018/09/12	6	63.00	0	0.00	61.70	6	5,295	0.11%
2018/09/11	3	64.90	0	0.00	64.70	3	5,282	0.06%
2018/09/10	1	64.40	0	0.00	64.70	1	5,271	0.02%
2018/09/06	5	70.78	0	0.00	70.10	5	5,357	0.09%
2018/09/05	3	72.80	0	0.00	72.40	3	5,544	0.05%
2018/09/03	1	75.00	0	0.00	73.40	1	5,657	0.02%
2018/08/31	2	74.50	3	74.60	74.50	-1	5,622	-0.02%
2018/08/30	9	74.07	0	0.00	73.60	9	5,551	0.16%
2018/08/29	2	76.90	3	75.53	75.50	-1	5,472	-0.02%
2018/08/28	3	75.57	2	76.10	76.00	1	5,378	0.02%
2018/08/24	2	70.65	0	0.00	70.80	2	5,337	0.04%
2018/08/22	9	74.19	0	0.00	74.10	9	5,362	0.17%
2018/08/21	2	73.70	2	75.60	76.20	0	5,358	0.00%
2018/08/17	0	0.00	1	75.90	75.10	-1	5,358	-0.02%
2018/08/16	2	74.55	1	75.30	75.00	1	5,361	0.02%
2018/08/15	4	75.55	0	0.00	74.10	4	5,321	0.08%
2018/08/13	2	77.45	0	0.00	76.90	2	5,262	0.04%
2018/08/10	2	83.10	2	82.70	82.30	0	5,200	0.00%
2018/08/09	12	81.47	12	81.64	81.50	0	5,075	0.00%
2018/08/08	13	81.38	21	82.03	83.10	-8	4,918	-0.16%
2018/08/06	9	76.70	10	76.26	75.40	-1	4,659	-0.02%
2018/08/03	1	77.00	1	76.40	77.00	0	4,591	0.00%
2018/08/02	2	75.05	0	0.00	73.70	2	4,537	0.04%
2018/08/01	1	76.70	2	78.75	77.60	-1	4,507	-0.02%
2018/07/31	2	78.00	4	77.75	78.00	-2	4,434	-0.05%
2018/07/30	4	75.53	10	77.00	77.20	-6	4,391	-0.14%
2018/07/27	3	74.50	11	74.86	75.00	-8	4,377	-0.18%
2018/07/26	6	75.53	5	75.16	76.10	1	4,377	0.02%
2018/07/25	9	74.24	3	75.27	76.50	6	4,318	0.14%
2018/07/24	4	73.63	17	72.01	73.70	-13	4,246	-0.31%
2018/07/23	12	70.10	0	0.00	70.10	12	4,160	0.29%
2018/07/20	2	71.20	1	71.50	70.50	1	4,128	0.02%
2018/07/18	0	0.00	3	71.33	69.00	-3	4,088	-0.07%
2018/07/16	0	0.00	2	69.40	69.50	-2	4,021	-0.05%
2018/07/13	1	67.60	1	68.50	68.70	0	4,022	0.00%
2018/07/12	1	66.00	1	68.10	67.80	0	4,041	0.00%
2018/07/11	1	67.60	0	0.00	67.00	1	4,009	0.02%
2018/07/09	0	0.00	1	67.40	68.00	-1	3,927	-0.03%
2018/07/03	2	68.00	0	0.00	69.00	2	3,887	0.05%
2018/06/29	0	0.00	1	69.80	69.80	-1	3,866	-0.03%
2018/06/26	0	0.00	1	67.60	70.00	-1	4,039	-0.02%
2018/06/25	0.4	68.60	1	69.00	69.00	-0.6	4,044	-0.02%
2018/06/22	0	0.00	1	66.60	68.50	-1	4,093	-0.02%
2018/06/21	1	68.50	1	68.00	68.10	0	4,062	0.00%
2018/06/20	2	65.05	2	66.10	66.70	0	4,031	0.00%
2018/06/19	1	66.10	1	66.80	66.00	0	3,962	0.00%
2018/06/15	1	69.30	0	0.00	69.30	1	3,885	0.03%
2018/06/14	2	69.25	1	69.60	70.00	1	3,758	0.03%
2018/06/13	3	70.47	3	71.37	70.40	0	3,608	0.00%
2018/06/12	1	68.00	2	67.80	67.20	-1	3,365	-0.03%
2018/06/11	2	69.55	2	68.45	69.70	0	3,296	0.00%
2018/06/08	0	0.00	2	66.85	66.60	-2	3,177	-0.06%
2018/06/06	2	65.50	0	0.00	65.70	2	3,178	0.06%
2018/06/05	2	64.60	0	0.00	65.00	2	3,172	0.06%
2018/06/01	2	67.20	4	67.85	65.10	-2	3,180	-0.06%
2018/05/29	0	0.00	8	65.88	66.00	-8	3,012	-0.27%
2018/05/28	2	64.15	0	0.00	64.80	2	3,006	0.07%
2018/05/24	4	63.50	1	63.80	63.50	3	3,001	0.10%
2018/05/22	0	0.00	2	63.80	63.50	-2	2,973	-0.07%
2018/05/21	1	62.60	0	0.00	62.30	1	2,995	0.03%
2018/05/18	0	0.00	1	62.50	63.00	-1	3,021	-0.03%
2018/05/10	1	60.70	2	62.05	63.40	-1	3,234	-0.03%
2018/05/09	1	61.80	1	62.00	61.80	0	3,239	0.00%
2018/05/07	0	0.00	1	59.80	59.80	-1	3,299	-0.03%
2018/05/04	1	59.90	0	0.00	59.60	1	3,305	0.03%
2018/04/30	1	59.80	1	60.70	60.40	0	3,317	0.00%
2018/04/26	0	0.00	30	60.59	59.50	-30	3,361	-0.89%
2018/04/24	4	61.63	0	0.00	60.60	4	3,501	0.11%
2018/04/20	2	62.80	0	0.00	62.80	2	3,776	0.05%
2018/04/18	0	0.00	1	64.40	64.20	-1	3,716	-0.03%
2018/04/13	32	63.70	3	63.97	63.40	29	3,719	0.78%
2018/04/10	0	0.00	1	64.50	64.30	-1	3,801	-0.03%
2018/04/09	1	63.90	0	0.00	63.50	1	3,787	0.03%
2018/04/02	2	66.20	1	65.50	65.10	1	3,775	0.03%
2018/03/31	3	67.63	3	68.27	67.00	0	3,746	0.00%
2018/03/30	1	65.50	1	66.70	66.90	0	3,619	0.00%
2018/03/28	2	63.50	0	0.00	64.10	2	3,421	0.06%
2018/03/27	0	0.00	11	64.63	64.70	-11	3,391	-0.32%
2018/03/26	10	62.20	0	0.00	62.00	10	3,316	0.30%
2018/03/23	1	62.10	0	0.00	62.00	1	3,321	0.03%
2018/03/20	0	0.00	1	64.40	64.40	-1	3,365	-0.03%
2018/03/15	2	63.80	0	0.00	63.90	2	3,428	0.06%
2018/03/12	0	0.00	10	64.10	64.10	-10	3,642	-0.27%
2018/03/08	0	0.00	2	64.00	63.80	-2	3,727	-0.05%
2018/03/07	0	0.00	1	63.10	62.50	-1	3,695	-0.03%
2018/03/06	0	0.00	1	62.70	62.50	-1	3,753	-0.03%
2018/03/05	1	61.20	0	0.00	61.00	1	3,814	0.03%
2018/03/02	2	60.00	0	0.00	60.50	2	3,843	0.05%
2018/03/01	2	61.10	0	0.00	61.20	2	3,863	0.05%
2018/02/23	0	0.00	1	63.60	63.70	-1	3,984	-0.03%
2018/02/22	1	62.60	1	62.60	63.00	0	4,199	0.00%
2018/02/21	1	63.60	4	64.75	63.80	-3	4,397	-0.07%
2018/02/12	1	62.90	0	0.00	62.90	1	4,408	0.02%
2018/02/09	1	64.00	2	63.55	64.10	-1	4,425	-0.02%
2018/02/08	3	62.30	4	61.70	61.60	-1	4,361	-0.02%
2018/02/07	2	62.00	0	0.00	59.70	2	4,347	0.05%
2018/02/06	3	60.00	4	60.95	60.20	-1	4,368	-0.02%
2018/02/05	1	63.10	0	0.00	63.50	1	4,307	0.02%
2018/02/02	0	0.00	1	65.90	65.00	-1	4,326	-0.02%
2018/02/01	10	65.54	0	0.00	64.60	10	4,342	0.23%
2018/01/30	0	0.00	2	64.80	64.80	-2	4,403	-0.05%
2018/01/29	0	0.00	2	64.30	64.40	-2	4,390	-0.05%
2018/01/26	5	62.96	3	63.60	63.70	2	4,362	0.05%
2018/01/25	4	66.00	0	0.00	64.80	4	4,320	0.09%
2018/01/24	1	65.80	0	0.00	66.00	1	4,275	0.02%
2018/01/23	1	66.20	0	0.00	66.00	1	4,269	0.02%
2018/01/22	2	66.20	0	0.00	67.30	2	4,231	0.05%
2018/01/19	10	68.70	12	68.18	68.10	-2	4,250	-0.05%
2018/01/18	1	68.00	1	67.50	67.60	0	4,189	0.00%
2018/01/17	2	67.90	6.2	67.78	68.00	-4.2	4,085	-0.10%
2018/01/16	3	65.03	4	64.83	64.30	-1	3,856	-0.03%
2018/01/15	0	0.00	1	62.80	62.70	-1	3,776	-0.03%
2018/01/12	2	62.55	0	0.00	62.50	2	3,778	0.05%
2018/01/10	2	64.00	0	0.00	62.80	2	3,756	0.05%
2018/01/09	0	0.00	1	64.50	64.80	-1	3,728	-0.03%
2018/01/05	1	65.50	0	0.00	64.80	1	3,703	0.03%
2018/01/04	0	0.00	2	65.10	66.00	-2	3,654	-0.05%
2018/01/03	1	63.70	0	0.00	64.00	1	3,609	0.03%
2018/01/02	2	62.75	1	65.20	63.00	1	3,575	0.03%