高力 (8996)-元富-成功券商分點個股進出

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

高力

(8996)

可現股當沖

股價
394.0
漲跌
▲10.5
漲幅
+2.74%
成交量
10,062張
產業
上市電機機械類股
308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

高力 (8996)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	15	387.67	14	393.39	394.00	1	9,490	0.01%
2024/04/26	27	385.09	42	387.18	383.50	-15	9,403	-0.16%
2024/04/25	9	366.39	10	367.90	368.00	-1	9,117	-0.01%
2024/04/24	1	354.00	4	354.25	361.50	-3	8,882	-0.03%
2024/04/23	13	338.88	14	333.50	329.00	-1	8,794	-0.01%
2024/04/22	9	348.44	10	347.20	333.50	-1	8,706	-0.01%
2024/04/19	23	357.67	10	363.70	351.50	13	8,566	0.15%
2024/04/18	4	355.50	10.2	360.13	364.00	-6.2	8,370	-0.07%
2024/04/17	4	341.38	34	335.91	335.00	-30	8,264	-0.36%
2024/04/16	0	0.00	0	326.33	327.00	0	8,202	0.00%
2024/04/15	0.2	340.00	2	347.08	337.50	-1.8	8,160	-0.02%
2024/04/12	2	359.50	2	350.00	360.00	0	8,099	0.00%
2024/04/11	1	355.00	1	351.50	356.00	0	8,023	0.00%
2024/04/10	4	358.63	5	356.40	353.50	-1	7,984	-0.01%
2024/04/09	8	358.56	7	357.57	359.50	1	7,943	0.01%
2024/04/08	3	375.33	4	372.87	367.50	-1	7,816	-0.01%
2024/04/03	10	366.40	9	366.44	364.00	1	7,714	0.01%
2024/04/02	4	364.25	3	362.00	362.00	1	7,618	0.01%
2024/04/01	7	368.64	7	367.93	363.00	0	7,532	0.00%
2024/03/29	6	367.67	7	372.93	366.00	-1	7,476	-0.01%
2024/03/28	13	377.46	12	376.63	379.00	1	7,368	0.01%
2024/03/27	12	373.04	16	376.09	383.00	-4	7,262	-0.06%
2024/03/26	35	379.66	24	385.25	370.00	11	7,045	0.16%
2024/03/25	15	386.57	12	389.83	390.50	3	6,684	0.05%
2024/03/22	2	371.00	30.3	380.83	387.50	-28.3	6,343	-0.45%
2024/03/21	22	343.68	38.1	340.82	352.50	-16.1	6,142	-0.26%
2024/03/20	26	330.04	36.1	332.99	320.50	-10	5,904	-0.17%
2024/03/19	9	321.39	6.1	323.78	318.50	2.9	5,723	0.05%
2024/03/18	10	316.95	38.4	320.43	327.00	-28.4	5,589	-0.51%
2024/03/15	2	303.25	4	303.88	297.50	-2	5,423	-0.04%
2024/03/14	4	296.75	4	295.00	298.50	0	5,490	0.00%
2024/03/13	16.3	306.81	4	308.63	305.00	12.3	5,573	0.22%
2024/03/12	28.2	318.38	25	319.52	315.00	3.2	5,577	0.06%
2024/03/11	15	301.83	34.1	305.72	313.50	-19.1	5,346	-0.36%
2024/03/08	13.1	296.63	18	294.50	288.50	-4.9	5,180	-0.09%
2024/03/07	20	308.52	14	308.82	302.00	6	5,081	0.12%
2024/03/06	28	313.86	26.2	314.60	308.00	1.8	4,916	0.04%
2024/03/05	6	296.83	11	298.95	300.00	-5	4,700	-0.11%
2024/03/04	18.1	304.92	17.7	300.67	296.00	0.4	4,638	0.01%
2024/03/01	21	284.83	22.7	292.34	292.50	-1.7	4,476	-0.04%
2024/02/29	8	273.31	11.1	272.73	277.50	-3.1	4,336	-0.07%
2024/02/27	7	259.71	5	259.50	261.50	2	4,313	0.05%
2024/02/26	3.1	274.40	4	271.13	264.50	-0.9	4,310	-0.02%
2024/02/23	3	275.83	3	275.67	270.00	0	4,285	0.00%
2024/02/22	4	278.00	9.1	277.18	277.00	-5.1	4,293	-0.12%
2024/02/21	6	271.25	20	268.83	270.50	-14	4,302	-0.33%
2024/02/20	13.5	275.76	6	272.42	274.00	7.5	4,532	0.16%
2024/02/19	9	286.44	15	291.17	279.50	-6	4,566	-0.13%
2024/02/16	14	290.25	26	287.58	287.00	-12	4,632	-0.26%
2024/02/15	11	275.27	8	278.69	275.50	3	4,506	0.07%
2024/02/05	31	274.00	51.1	274.67	273.00	-20.1	4,356	-0.46%
2024/02/02	7	252.50	21.5	254.41	261.50	-14.5	4,015	-0.36%
2024/02/01	13	237.35	15	241.33	238.50	-2	3,830	-0.05%
2024/01/31	5	228.60	2	227.25	227.00	3	3,797	0.08%
2024/01/30	1	236.50	0	0.00	232.00	1	3,819	0.03%
2024/01/29	7	233.36	8	232.44	232.50	-1	3,840	-0.03%
2024/01/26	3	224.50	6	227.25	224.00	-3	3,820	-0.08%
2024/01/24	0	0.00	1	228.00	225.50	-1	3,877	-0.03%
2024/01/23	6.1	234.74	4	233.63	230.50	2.1	3,916	0.05%
2024/01/22	2	224.75	7	225.43	229.00	-5	3,857	-0.13%
2024/01/19	0	210.00	0	0.00	210.00	0	3,874	0.00%
2024/01/18	1	213.99	0	0.00	209.00	1	3,936	0.03%
2024/01/17	6	213.08	3	211.50	211.50	3	4,030	0.07%
2024/01/16	5	218.70	2	220.00	217.50	3	4,127	0.07%
2024/01/15	1	216.00	2	216.25	217.00	-1	4,254	-0.02%
2024/01/12	3	218.16	1	214.50	214.50	2	4,387	0.05%
2024/01/11	4	215.88	9	218.11	219.00	-5	4,506	-0.11%
2024/01/10	2	210.25	2	210.25	210.00	0	4,587	0.00%
2024/01/09	2	214.50	0	0.00	212.50	2	4,756	0.04%
2024/01/08	0	217.00	0	0.00	216.00	0	4,927	0.00%
2024/01/05	2	217.00	2	217.00	216.50	0	5,121	0.00%
2024/01/04	22.3	217.10	1	217.00	216.00	21.3	5,374	0.40%
2024/01/02	29	219.67	0	0.00	219.50	29	5,475	0.53%
2023/12/29	0	0.00	6	223.50	223.00	-6	5,501	-0.11%
2023/12/28	7	221.43	1	221.00	221.00	6	5,540	0.11%
2023/12/27	23	224.59	0	0.00	224.00	23	5,574	0.41%
2023/12/26	3	227.67	10	226.20	228.00	-7	5,607	-0.12%
2023/12/25	6	223.00	1	225.00	222.00	5	5,629	0.09%
2023/12/22	3	221.00	1	223.50	223.00	2	5,688	0.04%
2023/12/21	1	217.00	1	217.00	218.50	0	5,785	0.00%
2023/12/20	12	217.13	1	215.50	215.50	11	5,832	0.19%
2023/12/19	2	215.50	1	217.52	218.00	1	5,847	0.02%
2023/12/18	0	222.00	1	224.00	219.50	-1	5,842	-0.02%
2023/12/15	11	226.64	1	222.50	222.50	10	5,848	0.17%
2023/12/14	7	226.21	4	225.38	222.50	3	5,885	0.05%
2023/12/13	11.1	228.20	1	228.00	227.50	10.1	5,851	0.17%
2023/12/12	2.2	229.91	2	229.50	229.00	0.2	5,862	0.00%
2023/12/11	18.3	236.57	6	235.50	234.00	12.3	5,839	0.21%
2023/12/08	5	251.90	1	251.00	248.00	4	5,772	0.07%
2023/12/07	23	271.52	17	261.97	263.00	6	5,651	0.11%
2023/12/06	2	258.25	3	258.50	256.50	-1	5,482	-0.02%
2023/12/05	10	250.25	10	253.50	253.00	0	5,403	0.00%
2023/12/04	5	256.40	13	257.04	254.00	-8	5,378	-0.15%
2023/12/01	2	249.00	1	248.00	247.00	1	5,348	0.02%
2023/11/30	8	248.00	0	0.00	247.00	8	5,408	0.15%
2023/11/29	3	256.16	2	254.00	251.00	1	5,432	0.02%
2023/11/28	0	254.00	1	257.50	256.50	-1	5,438	-0.02%
2023/11/27	2	250.50	5	255.40	253.50	-3	5,440	-0.06%
2023/11/24	17	252.53	10	250.25	254.50	7	5,412	0.13%
2023/11/22	3.2	246.38	5	249.50	251.50	-1.8	5,305	-0.03%
2023/11/21	2	246.50	1	248.00	243.00	1	5,261	0.02%
2023/11/20	6	252.25	3	254.33	247.00	3	5,271	0.06%
2023/11/17	28	251.11	37	251.03	253.50	-9	5,198	-0.17%
2023/11/16	6	237.50	8	237.44	239.50	-2	4,970	-0.04%
2023/11/15	10	235.30	20	234.35	231.00	-10	4,856	-0.21%
2023/11/14	3	220.67	2	219.00	221.00	1	4,744	0.02%
2023/11/13	12	212.21	10	214.05	211.50	2	4,780	0.04%
2023/11/10	10	212.65	4	211.88	212.50	6	4,803	0.13%
2023/11/09	8	215.75	8	214.50	216.00	0	4,821	0.00%
2023/11/08	16	221.06	7	222.79	220.50	9	4,831	0.19%
2023/11/07	10	217.65	2	218.00	218.00	8	4,835	0.17%
2023/11/06	2	221.25	3	221.17	221.00	-1	4,959	-0.02%
2023/11/03	3	215.00	2	216.75	212.50	1	4,903	0.02%
2023/11/02	2	215.75	3	213.83	213.50	-1	4,875	-0.02%
2023/11/01	1	211.00	2	209.50	211.50	-1	4,836	-0.02%
2023/10/31	1	208.00	0	0.00	209.00	1	4,805	0.02%
2023/10/30	1	217.50	2	218.00	217.50	-1	4,735	-0.02%
2023/10/27	2.1	220.45	3	222.83	221.00	-0.9	4,695	-0.02%
2023/10/26	8	228.25	6	229.00	225.50	2	4,623	0.04%
2023/10/25	3	230.67	5.1	231.41	230.00	-2.1	4,563	-0.05%
2023/10/24	13	223.42	3	221.67	226.00	10	4,464	0.22%
2023/10/23	18	227.50	9	229.33	224.00	9	4,366	0.21%
2023/10/20	11	228.18	6	223.75	223.00	5	4,390	0.11%
2023/10/19	15.1	234.43	2	235.25	231.00	13.1	4,407	0.30%
2023/10/18	1.3	246.23	1	240.00	243.00	0.3	4,415	0.01%
2023/10/17	7	254.50	4	249.13	255.50	3	4,444	0.07%
2023/10/16	26.3	260.72	3	262.00	259.50	23.3	4,496	0.52%
2023/10/13	21.3	297.42	1	293.00	288.00	20.3	4,322	0.47%
2023/10/12	5	307.20	13.2	310.92	320.00	-8.2	4,119	-0.20%
2023/10/11	4	291.75	3.5	291.86	291.00	0.5	3,866	0.01%
2023/10/05	8	281.44	3	278.83	277.50	5	3,752	0.13%
2023/10/04	8.3	283.26	2	281.50	283.00	6.3	3,715	0.17%
2023/10/03	0.2	290.05	1	302.00	292.50	-0.8	3,667	-0.02%
2023/10/02	4	298.50	4	300.88	296.50	0	3,616	0.00%
2023/09/28	3	298.00	4	300.13	296.50	-1	3,557	-0.03%
2023/09/27	5	293.00	5	291.70	297.00	0	3,506	0.00%
2023/09/26	7	296.43	7.6	297.42	294.50	-0.6	3,588	-0.02%
2023/09/25	3	281.83	6	280.00	282.50	-3	3,598	-0.08%
2023/09/22	2	265.50	1.2	271.13	270.00	0.8	3,634	0.02%
2023/09/20	3	264.17	1	259.50	262.50	2	3,677	0.05%
2023/09/19	2.2	279.04	1	273.00	265.00	1.2	3,795	0.03%
2023/09/18	1.5	273.21	0.1	275.00	273.00	1.4	3,799	0.04%
2023/09/15	4	270.88	5.3	271.32	271.00	-1.3	3,800	-0.03%
2023/09/14	3.3	273.79	3	271.83	269.50	0.3	3,758	0.01%
2023/09/13	1	273.50	5	267.70	273.50	-4	3,717	-0.11%
2023/09/12	9.3	283.49	9.3	286.18	277.50	0	3,651	0.00%
2023/09/11	3	299.50	2	306.74	295.00	1	3,616	0.03%
2023/09/08	8	305.56	1.1	307.05	304.00	6.9	3,599	0.19%
2023/09/07	2.1	306.74	3	305.67	307.00	-0.9	3,601	-0.02%
2023/09/06	11.1	314.01	16	313.50	307.50	-4.9	3,609	-0.14%
2023/09/05	5.2	311.60	11	312.45	316.00	-5.9	3,610	-0.16%
2023/09/04	18.1	299.97	2	298.00	298.00	16.1	3,559	0.45%
2023/09/01	0	0.00	3	314.50	309.50	-3	3,660	-0.08%
2023/08/31	6	310.58	13	310.58	308.50	-7	3,669	-0.19%
2023/08/30	5	310.90	8.1	311.03	315.50	-3.1	3,705	-0.08%
2023/08/29	15	302.93	9	302.39	301.00	6	3,871	0.15%
2023/08/28	3	302.16	4	297.75	298.50	-1	4,067	-0.02%
2023/08/25	7.1	304.47	5	301.90	302.50	2.1	4,121	0.05%
2023/08/24	13	317.54	13	319.19	315.00	0	4,235	0.00%
2023/08/23	6	310.08	4	311.50	310.00	2	4,376	0.05%
2023/08/22	13.1	311.24	9	314.61	309.50	4.1	4,523	0.09%
2023/08/21	8.4	310.67	7	311.71	308.50	1.4	4,546	0.03%
2023/08/18	20	313.57	9	311.78	309.00	11	4,661	0.24%
2023/08/17	11	315.32	13.2	317.79	327.00	-2.2	4,752	-0.05%
2023/08/16	3	294.83	3	296.67	302.50	0	4,689	0.00%
2023/08/15	1	292.00	2	293.00	290.00	-1	4,816	-0.02%
2023/08/14	2	286.24	1	283.00	282.50	1	4,903	0.02%
2023/08/11	5	295.80	4	298.13	292.00	1	4,850	0.02%
2023/08/10	17.1	316.41	11	319.14	297.00	6.1	4,805	0.13%
2023/08/09	4	327.00	0	0.00	330.00	4	4,726	0.08%
2023/08/08	0.1	324.00	0	0.00	321.50	0.1	4,770	0.00%
2023/08/07	1	341.00	1	340.00	340.50	0	4,805	0.00%
2023/08/04	1	316.50	1	335.00	331.00	0	4,874	0.00%
2023/08/02	6	318.00	5	320.00	316.50	1	4,980	0.02%
2023/08/01	10	340.55	0	0.00	339.50	10	5,135	0.19%
2023/07/31	3	352.00	0	0.00	340.00	3	5,153	0.06%
2023/07/28	1	365.00	2	367.50	363.00	-1	5,186	-0.02%
2023/07/26	3	377.00	3	375.50	375.00	0	5,294	0.00%
2023/07/25	13	408.62	9	401.28	397.50	4	5,388	0.07%
2023/07/24	10	427.65	11	437.27	420.50	-1	5,295	-0.02%
2023/07/21	4	390.63	8	415.00	421.00	-4	5,228	-0.08%
2023/07/20	14	391.68	13.2	391.78	383.00	0.8	5,159	0.02%
2023/07/19	16.2	379.81	7.3	392.78	391.00	9	5,076	0.18%
2023/07/18	0.2	350.00	1	356.50	366.00	-0.8	4,950	-0.02%
2023/07/17	1	342.50	0	0.00	343.50	1	5,020	0.02%
2023/07/13	3	339.83	2	332.50	332.00	1	5,129	0.02%
2023/07/12	1	346.00	0	0.00	343.50	1	5,287	0.02%
2023/07/06	0	0.00	1	344.50	356.00	-1	5,418	-0.02%
2023/07/05	3	347.67	2.3	366.33	346.50	0.8	5,422	0.01%
2023/07/04	18	378.58	10	381.75	372.00	8	5,434	0.15%
2023/07/03	6.1	359.52	18.1	364.90	372.00	-12.1	5,292	-0.23%
2023/06/30	7	323.79	17	332.15	338.50	-10	5,151	-0.19%
2023/06/29	14.2	310.22	14	312.39	317.00	0.2	5,054	0.00%
2023/06/28	9.1	308.12	5	311.40	305.00	4.1	5,014	0.08%
2023/06/27	15.1	316.17	7	322.29	306.50	8.1	4,955	0.16%
2023/06/26	13	339.35	16	337.56	340.00	-3	4,926	-0.06%
2023/06/21	1.1	334.09	6	327.25	335.50	-4.9	4,935	-0.10%
2023/06/20	4	304.38	0	0.00	305.50	4	5,081	0.08%
2023/06/19	4	314.88	2	322.50	309.00	2	5,167	0.04%
2023/06/16	0	304.50	2	312.00	317.00	-2	5,260	-0.04%
2023/06/15	6	320.42	4	333.50	314.50	2	5,260	0.04%
2023/06/14	3	323.67	4	317.00	323.00	-1	5,265	-0.02%
2023/06/13	6	305.50	8	303.44	306.00	-2	5,249	-0.04%
2023/06/12	7	294.43	3	294.00	293.50	4	5,240	0.08%
2023/06/09	4	293.50	13	287.77	292.50	-9	5,220	-0.17%
2023/06/08	3	275.33	0	0.00	267.00	3	5,181	0.06%
2023/06/07	18	279.64	23	280.30	280.50	-5	5,172	-0.10%
2023/06/06	15	270.57	14	272.89	266.50	1	5,029	0.02%
2023/06/05	16	269.19	16	274.06	267.50	0	4,959	0.00%
2023/06/02	31	272.29	33	272.77	270.50	-2	4,884	-0.04%
2023/06/01	1	251.50	1	264.00	264.00	0	4,681	0.00%
2023/05/31	5	249.00	1	249.50	246.50	4	4,489	0.09%
2023/05/29	11	262.59	7	262.64	254.00	4	4,536	0.09%
2023/05/26	8	265.50	18.3	258.52	268.50	-10.3	4,468	-0.23%
2023/05/25	10	246.95	10	245.00	244.50	0	4,509	0.00%
2023/05/24	11	245.64	6	245.50	242.50	5	4,672	0.11%
2023/05/23	24	238.02	27	241.43	243.50	-3	4,606	-0.07%
2023/05/22	4	230.88	4	229.13	230.00	0	4,495	0.00%
2023/05/19	14	226.57	10	227.75	225.50	4	4,627	0.09%
2023/05/18	3	223.67	7	219.79	223.50	-4	4,574	-0.09%
2023/05/17	2	208.50	2	209.00	208.50	0	4,629	0.00%
2023/05/16	2	207.50	2	210.50	207.50	0	4,796	0.00%
2023/05/15	11	212.27	4	211.38	207.00	7	5,002	0.14%
2023/05/12	5	214.10	9	209.22	215.50	-4	5,211	-0.08%
2023/05/11	13	208.69	15	210.80	209.00	-2	5,660	-0.04%
2023/05/10	13	211.46	14	210.89	212.00	-1	5,851	-0.02%
2023/05/09	18	209.81	17	210.76	207.50	1	5,973	0.02%
2023/05/08	5	208.50	5	210.10	208.00	0	5,994	0.00%
2023/05/05	4	198.00	9	199.56	198.00	-5	6,034	-0.08%
2023/05/04	3	199.33	3	198.00	198.50	0	6,257	0.00%
2023/05/03	4	200.38	2	202.75	197.50	2	6,646	0.03%
2023/05/02	6	205.91	7	202.86	205.50	-1	7,018	-0.01%
2023/04/28	8	199.19	6	198.33	198.50	2	7,431	0.03%
2023/04/27	0	193.00	1	194.50	196.00	-1	7,850	-0.01%
2023/04/26	6	195.08	2	197.50	195.50	4	8,020	0.05%
2023/04/25	2	196.50	5	190.80	190.50	-3	8,054	-0.04%
2023/04/24	8	202.88	6	204.25	201.00	2	8,208	0.02%
2023/04/21	3	207.83	4	206.88	201.50	-1	8,469	-0.01%
2023/04/20	4	216.00	5	214.20	210.00	-1	8,548	-0.01%
2023/04/19	4	227.50	2	226.25	225.00	2	8,703	0.02%
2023/04/18	1	239.00	0	0.00	228.50	1	8,905	0.01%
2023/04/17	8	247.12	5	243.40	241.00	3	9,058	0.03%
2023/04/14	0	0.00	3	245.50	252.00	-3	9,109	-0.03%
2023/04/10	0	0.00	3	238.00	240.00	-3	10,502	-0.03%
2023/04/06	3	233.50	0	0.00	232.00	3	10,845	0.03%
2023/03/31	3	234.00	0	0.00	234.00	3	11,231	0.03%
2023/03/28	0	0.00	2	226.00	221.00	-2	12,043	-0.02%
2023/03/27	2	220.75	3	223.00	223.00	-1	12,122	-0.01%
2023/03/24	1	217.51	1	219.50	214.50	0	12,140	0.00%
2023/03/22	5	235.60	5	239.40	233.00	0	12,427	0.00%
2023/03/21	5	241.20	5	241.60	240.50	0	12,444	0.00%
2023/03/17	8	232.00	4	229.75	232.50	4	12,847	0.03%
2023/03/16	4	228.00	6	227.67	228.00	-2	13,019	-0.02%
2023/03/13	1	218.49	2	213.00	213.00	-1	13,433	-0.01%
2023/03/10	2	225.50	3	225.33	220.50	-1	13,587	-0.01%
2023/03/09	0	232.50	0	0.00	232.50	0	13,835	0.00%
2023/03/07	0	236.00	0	0.00	233.50	0	14,437	0.00%
2023/03/03	1	235.50	3	236.17	234.00	-2	15,128	-0.01%
2023/03/02	4	244.38	0	0.00	241.00	4	15,599	0.03%
2023/03/01	4	244.25	7	243.57	244.50	-3	15,637	-0.02%
2023/02/24	4	238.88	4	236.75	239.00	0	15,651	0.00%
2023/02/23	16	238.28	11	239.05	234.00	5	16,017	0.03%
2023/02/22	7	240.29	9	240.00	242.00	-2	15,983	-0.01%
2023/02/21	6	238.17	5	236.40	239.00	1	16,267	0.01%
2023/02/20	6	235.17	7	234.50	236.00	-1	16,383	-0.01%
2023/02/17	11	237.73	12	239.21	232.50	-1	16,529	-0.01%
2023/02/16	6	239.50	5	237.60	240.00	1	16,582	0.01%
2023/02/15	6	235.25	6	236.50	234.50	0	16,915	0.00%
2023/02/14	4	237.38	0	0.00	233.50	4	17,106	0.02%
2023/02/13	14	235.79	16	234.59	237.00	-2	17,575	-0.01%
2023/02/10	23	232.48	23	230.09	229.00	0	18,189	0.00%
2023/02/09	12	231.17	11	228.95	230.00	1	18,423	0.01%
2023/02/08	15	220.90	14	221.32	219.00	1	18,190	0.01%
2023/02/07	9	217.78	7	217.79	217.00	2	18,165	0.01%
2023/02/06	3	214.50	8	214.56	217.50	-5	18,269	-0.03%
2023/02/03	8	214.38	5	216.20	212.50	3	18,329	0.02%
2023/02/02	23	216.30	26	216.29	214.00	-3	18,361	-0.02%
2023/02/01	11	213.45	11	215.50	212.50	0	18,399	0.00%
2023/01/31	12	201.67	14	205.21	212.50	-2	18,251	-0.01%
2023/01/30	24	211.27	20	206.20	200.00	4	18,022	0.02%
2023/01/17	24	199.35	24.8	201.56	205.50	-0.8	17,738	0.00%
2023/01/16	2	186.95	4	182.13	187.00	-2	17,413	-0.01%
2023/01/13	5	180.00	7	180.79	180.00	-2	17,381	-0.01%
2023/01/12	7	182.71	3	185.83	180.00	4	17,521	0.02%
2023/01/11	11	186.36	12	186.79	186.00	-1	17,472	-0.01%
2023/01/10	17	183.35	16	184.53	181.50	1	17,540	0.01%
2023/01/09	5	186.40	7	187.36	183.00	-2	17,679	-0.01%
2023/01/06	15	183.70	15	184.17	183.50	0	17,642	0.00%
2023/01/05	10	183.15	5	186.00	179.00	5	17,648	0.03%
2023/01/04	18	189.67	13	190.42	186.00	5	17,784	0.03%
2023/01/03	22	186.23	28	187.96	193.50	-6	17,906	-0.03%
2022/12/30	27	184.31	28	185.05	188.00	-1	18,202	-0.01%
2022/12/29	3	177.00	4	173.50	179.50	-1	18,410	-0.01%
2022/12/28	3	173.00	3	171.50	171.50	0	18,224	0.00%
2022/12/27	13	173.50	13	174.46	172.50	0	18,331	0.00%
2022/12/26	23	179.43	14	178.68	174.00	9	18,266	0.05%
2022/12/23	19	176.05	29	176.28	183.50	-10	18,174	-0.06%
2022/12/22	2	171.00	6	175.17	171.00	-4	17,821	-0.02%
2022/12/21	11	171.64	0	0.00	167.50	11	17,658	0.06%
2022/12/20	28	177.95	27	172.81	168.00	1	17,592	0.01%
2022/12/19	2	172.25	2	171.50	171.50	0	17,281	0.00%
2022/12/16	2	172.00	9	173.83	169.00	-7	17,330	-0.04%
2022/12/15	10	178.95	6	179.75	178.50	4	17,300	0.02%
2022/12/14	3	177.00	9	178.06	178.50	-6	17,038	-0.04%
2022/12/13	10	165.50	4	164.13	162.50	6	16,940	0.04%
2022/12/12	9	171.61	8	170.50	166.00	1	16,904	0.01%
2022/12/09	24	174.85	30	173.22	171.00	-6	16,826	-0.04%
2022/12/08	1	170.50	4	168.50	171.00	-3	16,541	-0.02%
2022/12/07	8	165.50	2	161.00	164.00	6	16,413	0.04%
2022/12/06	2	164.00	2.1	166.49	166.50	-0.1	16,349	0.00%
2022/12/05	8	167.88	1	169.50	166.50	7	16,450	0.04%
2022/12/02	1	165.50	2	169.00	165.00	-1	16,512	-0.01%
2022/12/01	7	163.86	10	165.95	167.00	-3	16,564	-0.02%
2022/11/30	23	164.93	24	166.75	162.50	-1	16,455	-0.01%
2022/11/29	4	161.63	2	162.75	159.00	2	16,244	0.01%
2022/11/28	11	159.68	48	163.42	164.00	-37	16,447	-0.22%
2022/11/25	20	165.58	16	167.09	161.50	4	16,665	0.02%
2022/11/24	10	155.00	28	159.89	163.00	-18	16,443	-0.11%
2022/11/23	6	149.83	10	149.80	148.50	-4	16,101	-0.02%
2022/11/22	19	146.71	3	148.67	146.50	16	16,075	0.10%
2022/11/21	27	152.69	16	154.06	150.50	11	16,110	0.07%
2022/11/18	22	147.43	12	151.88	146.00	10	15,705	0.06%
2022/11/17	13	150.58	9	151.11	152.50	4	15,663	0.03%
2022/11/16	16	146.66	9	147.44	150.50	7	15,234	0.05%
2022/11/15	9	145.94	2	144.75	146.50	7	15,095	0.05%
2022/11/14	1	145.00	1.4	149.79	149.50	-0.4	15,105	0.00%
2022/11/11	24	144.50	30	146.88	145.00	-6	15,192	-0.04%
2022/11/10	49.1	138.29	47	137.28	136.50	2.1	14,882	0.01%
2022/11/09	25	148.02	26	145.06	138.50	-1	14,565	-0.01%
2022/11/08	27	148.15	22	143.32	141.00	5	13,981	0.04%
2022/11/07	11.1	139.62	14	144.50	146.00	-2.9	13,448	-0.02%
2022/11/04	1	132.00	15	130.30	133.00	-14	13,181	-0.11%
2022/11/03	8	120.94	8	121.62	121.00	0	12,956	0.00%
2022/11/02	7	122.00	13	120.27	119.50	-6	12,825	-0.05%
2022/11/01	15	119.23	10.1	120.10	120.00	4.9	12,621	0.04%
2022/10/31	4.1	119.96	3	119.33	117.00	1.1	12,485	0.01%
2022/10/28	1	114.00	2	113.00	113.00	-1	12,307	-0.01%
2022/10/27	12	112.71	11	114.76	115.50	1	12,127	0.01%
2022/10/26	7	103.64	10	102.25	105.00	-3	11,987	-0.03%
2022/10/25	1	109.50	5	104.00	105.00	-4	12,115	-0.03%
2022/10/24	1	108.00	1	110.50	108.00	0	12,028	0.00%
2022/10/21	1	111.46	2	111.25	111.50	-1	11,999	-0.01%
2022/10/20	2	115.00	14	112.04	115.00	-12	11,822	-0.10%
2022/10/19	5	121.70	4	120.50	118.50	1	11,590	0.01%
2022/10/18	29	124.50	9	124.39	122.00	20	11,429	0.17%
2022/10/17	3	120.67	2	123.00	122.50	1	11,074	0.01%
2022/10/14	11	122.00	11	124.41	127.00	0	10,824	0.00%
2022/10/13	7	120.64	12	116.63	115.50	-5	10,775	-0.05%
2022/10/12	16	122.41	19	123.45	123.50	-3	10,604	-0.03%
2022/10/11	17	128.41	8	123.38	123.00	9	10,259	0.09%
2022/10/07	13	137.81	6	133.75	130.50	7	9,932	0.07%
2022/10/06	23	131.02	49	134.80	140.00	-26	9,251	-0.28%
2022/10/05	1	124.00	5	124.60	127.50	-4	8,418	-0.05%
2022/10/04	6	112.83	7	111.86	116.00	-1	8,242	-0.01%
2022/10/03	1	107.00	0	0.00	107.00	1	8,050	0.01%
2022/09/30	3	104.00	3	99.93	105.00	0	7,969	0.00%
2022/09/29	3	104.33	1	103.50	102.50	2	7,855	0.03%
2022/09/27	0	0.00	2	105.00	108.50	-2	7,744	-0.03%
2022/09/26	2	105.00	7	103.00	103.00	-5	7,655	-0.07%
2022/09/23	11	109.64	7	108.93	107.50	4	7,572	0.05%
2022/09/22	14	108.00	16	111.38	115.00	-2	7,463	-0.03%
2022/09/21	4	112.00	2	111.00	109.00	2	7,371	0.03%
2022/09/20	7	112.79	10	112.30	113.50	-3	7,330	-0.04%
2022/09/19	4	112.87	1	111.50	111.00	3	7,240	0.04%
2022/09/16	3	113.00	3	115.67	114.50	0	7,200	0.00%
2022/09/15	0	0.00	12	116.08	113.50	-12	7,211	-0.17%
2022/09/14	13	112.77	2	112.50	112.50	11	7,138	0.15%
2022/09/13	1	113.00	0	0.00	113.00	1	7,095	0.01%
2022/09/12	4	119.38	5	118.50	116.00	-1	6,983	-0.01%
2022/09/08	3	115.17	3	115.67	115.50	0	6,819	0.00%
2022/09/07	12	108.79	12	114.25	113.50	0	6,746	0.00%
2022/09/06	4	108.50	3	108.00	109.00	1	6,626	0.02%
2022/09/05	3	109.50	2	110.75	111.00	1	6,550	0.02%
2022/09/02	7	118.35	6	114.58	111.00	1	6,382	0.02%
2022/09/01	5	115.50	3	116.00	113.00	2	6,102	0.03%
2022/08/31	18	108.75	7	110.50	114.00	11	5,722	0.19%
2022/08/30	2	100.80	13	102.50	104.00	-11	5,515	-0.20%
2022/08/29	14	94.79	6	95.13	94.90	8	5,373	0.15%
2022/08/26	11	93.63	23	96.24	96.40	-12	5,309	-0.23%
2022/08/25	20	89.65	53	91.19	91.80	-33	5,105	-0.65%
2022/08/24	15	89.54	1	91.30	87.50	14	4,994	0.28%
2022/08/23	14	89.53	0	0.00	88.80	14	4,887	0.29%
2022/08/22	14	90.95	1.1	90.90	89.10	13	4,836	0.27%
2022/08/19	4	90.73	33	89.57	92.40	-29	4,832	-0.60%
2022/08/18	59	86.40	46	88.26	89.20	13	4,704	0.28%
2022/08/17	8	84.48	37	85.47	85.90	-29	4,502	-0.64%
2022/08/16	10	79.20	13	81.57	81.70	-3	4,499	-0.07%
2022/08/15	40	78.97	3	79.13	79.60	37	4,497	0.82%
2022/08/12	43	82.16	39	84.12	81.30	4	4,427	0.09%
2022/08/11	12	79.75	92	82.80	85.20	-80	4,102	-1.95%
2022/08/10	12	76.63	12	77.44	77.50	0	3,838	0.00%
2022/08/09	3	77.27	2	77.25	77.10	1	3,806	0.03%
2022/08/08	76	79.34	1	78.90	78.80	75	3,728	2.01%
2022/08/05	0	0.00	1	79.30	78.70	-1	3,627	-0.03%
2022/08/04	1	79.20	0	0.00	78.90	1	3,567	0.03%
2022/08/03	21	81.46	32	80.53	79.40	-11	3,511	-0.31%
2022/08/02	18	83.16	8	83.69	83.40	10	3,405	0.29%
2022/08/01	28	84.07	17	83.29	85.40	11	3,253	0.34%
2022/07/29	1	74.80	5	76.32	78.60	-4	2,940	-0.14%
2022/07/28	10	69.50	28	71.89	71.50	-18	2,846	-0.63%
2022/07/27	2	67.85	2	68.30	68.70	0	2,680	0.00%
2022/07/25	22	68.63	2	68.80	68.50	20	2,642	0.76%
2022/07/22	2	67.55	2	67.90	68.40	0	2,622	0.00%
2022/07/21	2	67.30	2	67.70	67.90	0	2,602	0.00%
2022/07/20	3	67.17	5	67.38	67.30	-2	2,532	-0.08%
2022/07/19	2	63.80	22	62.91	64.70	-20	2,385	-0.84%
2022/07/15	10	57.89	10	59.40	57.90	0	2,301	0.00%
2022/07/14	2	56.45	3	56.83	57.50	-1	2,298	-0.04%
2022/07/13	4	57.80	26	58.13	57.20	-22	2,295	-0.96%
2022/07/12	54	55.06	1	54.30	54.30	53	2,288	2.32%
2022/07/11	2	56.95	12	56.98	56.90	-10	2,299	-0.43%
2022/07/08	0	0.00	22	56.10	56.30	-22	2,295	-0.96%
2022/07/07	1	54.50	1	54.90	54.80	0	2,311	0.00%
2022/07/06	0	0.00	1	56.20	54.00	-1	2,310	-0.04%
2022/07/05	3	55.80	0	0.00	55.80	3	2,367	0.13%
2022/07/04	2	57.10	3	57.73	56.70	-1	2,378	-0.04%
2022/07/01	5	58.36	5	59.70	57.00	0	2,410	0.00%
2022/06/30	4	62.73	3	63.00	61.20	1	2,464	0.04%
2022/06/29	1	66.40	1	66.80	68.00	0	2,459	0.00%
2022/06/28	1	65.00	1	65.50	66.30	0	2,490	0.00%
2022/06/27	1	68.60	1	70.50	68.30	0	2,501	0.00%
2022/06/24	1	69.70	0	0.00	68.80	1	2,506	0.04%
2022/06/22	30	66.70	0	0.00	66.20	30	2,563	1.17%
2022/06/21	0	0.00	1	64.30	67.60	-1	2,660	-0.04%
2022/06/20	2	64.65	1	65.80	63.10	1	2,687	0.04%
2022/06/17	5	66.90	5	65.40	67.30	0	2,744	0.00%
2022/06/16	1	70.50	20	69.98	66.30	-19	2,845	-0.67%
2022/06/15	0	0.00	22	70.36	70.00	-22	2,872	-0.77%
2022/06/14	3	66.33	53	65.92	66.00	-50	2,789	-1.79%
2022/06/13	9	71.21	13	70.61	72.00	-4	2,754	-0.15%
2022/06/10	12	70.95	8	71.54	72.00	4	2,767	0.14%
2022/06/09	3	68.53	4	68.50	68.90	-1	2,724	-0.04%
2022/06/08	2	66.70	5	67.74	66.90	-3	2,787	-0.11%
2022/06/07	1	65.80	2	66.15	65.90	-1	2,823	-0.04%
2022/06/06	1	65.40	10	65.90	65.40	-9	2,960	-0.30%
2022/06/02	11	66.11	6	66.93	65.30	5	3,014	0.17%
2022/06/01	0	0.00	21	64.05	64.80	-21	3,016	-0.70%
2022/05/30	6	66.05	3	67.10	64.90	3	2,965	0.10%
2022/05/27	13	64.92	6	65.98	65.80	7	2,909	0.24%
2022/05/26	2	64.95	3	66.27	65.50	-1	2,852	-0.04%
2022/05/25	3	64.87	3	64.93	66.00	0	2,734	0.00%
2022/05/24	10	60.80	0	0.00	60.60	10	2,586	0.39%
2022/05/23	9	58.53	11	58.38	60.20	-2	2,434	-0.08%
2022/05/20	0	0.00	2	53.55	54.80	-2	2,369	-0.08%
2022/05/19	2	52.80	0	0.00	53.10	2	2,356	0.08%
2022/05/17	1	53.00	3	53.13	53.20	-2	2,355	-0.08%
2022/05/12	2	51.75	0	0.00	50.40	2	2,354	0.08%
2022/05/05	0	0.00	8	56.01	56.30	-8	2,331	-0.34%
2022/05/04	4	54.90	2	55.30	55.20	2	2,312	0.09%
2022/05/03	4	55.85	3	54.23	55.60	1	2,305	0.04%
2022/04/29	0	0.00	1	53.80	53.50	-1	2,291	-0.04%
2022/04/28	0	0.00	2	53.15	53.10	-2	2,283	-0.09%
2022/04/26	0	0.00	10	53.10	53.10	-10	2,272	-0.44%
2022/04/22	1	54.20	0	0.00	54.80	1	2,267	0.04%
2022/04/21	1	55.60	2	56.35	55.50	-1	2,265	-0.04%
2022/04/19	0	0.00	6	56.00	55.50	-6	2,249	-0.27%
2022/04/18	11	55.55	3	56.50	55.60	8	2,243	0.36%
2022/04/15	2	55.60	0	0.00	54.70	2	2,228	0.09%
2022/04/13	8	58.80	0	0.00	58.10	8	2,192	0.37%
2022/04/12	4	59.55	10	59.72	58.80	-6	2,171	-0.28%
2022/04/11	8	63.69	0	0.00	59.70	8	2,170	0.37%
2022/04/08	3	66.00	7	66.14	66.30	-4	2,101	-0.19%
2022/04/07	5	65.42	2	64.40	63.80	3	2,077	0.14%
2022/04/06	5	66.96	6	70.03	66.30	-1	2,061	-0.05%
2022/04/01	4	68.08	4	68.95	67.60	0	1,982	0.00%
2022/03/31	6	68.95	3	70.70	67.90	3	1,970	0.15%
2022/03/30	2	68.85	3	69.53	68.20	-1	1,909	-0.05%
2022/03/29	5	69.22	2	69.65	69.00	3	1,872	0.16%
2022/03/28	0	0.00	9	70.17	70.50	-9	1,846	-0.49%
2022/03/25	8	68.71	0	0.00	67.30	8	1,744	0.46%
2022/03/24	15	70.07	13	70.05	70.50	2	1,733	0.12%
2022/03/23	12	67.90	7	68.69	67.20	5	1,610	0.31%
2022/03/22	14	67.15	11	68.35	68.50	3	1,558	0.19%
2022/03/21	4	66.53	3	67.20	68.20	1	1,475	0.07%
2022/03/18	12	66.72	11	65.09	64.60	1	1,337	0.07%
2022/03/16	10	59.10	0	0.00	58.90	10	1,164	0.86%
2022/03/15	10	63.10	0	0.00	58.80	10	1,116	0.90%
2022/03/14	2	63.80	3	64.40	65.20	-1	1,054	-0.09%
2022/03/11	1	63.80	4	63.60	65.30	-3	991	-0.30%
2022/03/10	5	62.08	1	61.90	61.30	4	884	0.45%
2022/03/09	8	63.60	17	62.70	62.00	-9	839	-1.07%
2022/03/08	26	58.62	15	59.50	57.90	11	699	1.57%
2022/03/07	0	0.00	2	55.75	56.30	-2	619	-0.32%
2022/03/04	1	53.30	0	0.00	52.70	1	584	0.17%
2022/03/03	1	53.80	0	0.00	54.00	1	591	0.17%
2022/03/02	0	0.00	1	52.20	51.90	-1	595	-0.17%
2022/03/01	0	0.00	2	51.10	51.40	-2	605	-0.33%
2022/02/25	0	0.00	1	49.90	49.75	-1	614	-0.16%
2022/02/24	0	0.00	4	50.65	49.90	-4	623	-0.64%
2022/02/17	0	0.00	2	52.10	52.00	-2	687	-0.29%
2022/02/16	2	50.60	0	0.00	50.60	2	701	0.28%
2022/02/14	1	51.40	0	0.00	51.40	1	725	0.14%
2022/02/08	10	53.00	0	0.00	53.80	10	792	1.26%
2022/01/26	2	51.95	1	52.30	51.90	1	792	0.13%
2022/01/25	1	51.30	0	0.00	51.30	1	804	0.12%
2022/01/24	1	51.00	1	51.90	52.80	0	823	0.00%
2022/01/21	2	52.25	10	52.96	52.30	-8	839	-0.95%
2022/01/20	0	0.00	1	53.50	53.90	-1	843	-0.12%
2022/01/18	8	53.94	0	0.00	53.50	8	926	0.86%
2022/01/17	3	54.93	0	0.00	55.40	3	923	0.32%
2022/01/06	5	59.00	0	0.00	59.10	5	883	0.57%
2022/01/04	8	61.80	0	0.00	60.80	8	866	0.92%
2022/01/03	4	63.80	0	0.00	63.50	4	848	0.47%
2021/12/30	1	62.50	2	63.60	64.40	-1	840	-0.12%
2021/12/29	0	0.00	9	63.74	63.30	-9	829	-1.08%
2021/12/28	4	61.58	1	62.40	61.50	3	795	0.38%
2021/12/27	1	62.40	6	62.30	62.40	-5	793	-0.63%
2021/12/22	3	60.30	0	0.00	59.20	3	776	0.39%
2021/12/21	5	61.76	0	0.00	61.80	5	760	0.66%
2021/12/20	0	0.00	6	64.37	63.40	-6	749	-0.80%
2021/12/13	0	0.00	1	60.90	61.00	-1	676	-0.15%
2021/12/08	1	60.90	0	0.00	60.60	1	665	0.15%
2021/12/06	1	60.40	0	0.00	60.40	1	653	0.15%
2021/12/03	6	61.68	16	61.26	61.00	-10	638	-1.57%
2021/12/02	0	0.00	2	59.70	59.20	-2	592	-0.34%
2021/12/01	3	60.03	5	59.28	59.80	-2	586	-0.34%
2021/11/30	0	0.00	36	59.12	59.60	-36	579	-6.21%
2021/11/29	0	0.00	16	58.11	58.10	-16	566	-2.82%
2021/11/26	4	56.95	13	57.06	57.20	-9	559	-1.61%
2021/11/25	3	60.10	0	0.00	59.10	3	549	0.55%
2021/11/23	2	57.45	3	57.20	57.70	-1	531	-0.19%
2021/11/22	0	0.00	34	60.00	58.50	-34	525	-6.47%
2021/11/19	0	0.00	15	58.00	58.00	-15	500	-3.00%
2021/11/18	0	0.00	6	56.95	56.70	-6	486	-1.23%
2021/11/17	9	57.01	5	56.78	56.90	4	483	0.83%
2021/11/16	0	0.00	7	55.96	55.90	-7	469	-1.49%
2021/11/12	63	55.13	5	55.18	55.80	58	453	12.80%
2021/11/11	1	53.10	0	0.00	53.60	1	421	0.24%
2021/11/10	15	53.05	0	0.00	53.30	15	415	3.61%
2021/11/09	3	54.20	13	53.63	54.70	-10	396	-2.52%
2021/11/05	4	50.05	0	0.00	50.60	4	348	1.15%
2021/11/04	0	0.00	4	50.80	50.80	-4	349	-1.14%
2021/11/03	5	50.28	0	0.00	50.40	5	348	1.43%
2021/11/02	18	51.10	6	50.67	50.50	12	347	3.45%
2021/11/01	2	51.80	3	52.00	52.20	-1	336	-0.30%
2021/10/29	1	50.60	7	51.40	50.30	-6	318	-1.88%
2021/10/28	2	49.20	0	0.00	49.90	2	312	0.64%
2021/10/27	12	49.93	0	0.00	49.50	12	324	3.70%
2021/10/26	3	48.62	4	49.83	49.95	-1	268	-0.37%
2021/09/09	0	0.00	1	44.00	44.10	-1	395	-0.25%
2021/09/03	1	45.80	0	0.00	45.80	1	389	0.26%
2021/08/25	0	0.00	2	47.10	46.70	-2	381	-0.52%
2021/08/02	0	0.00	20	50.90	51.70	-20	428	-4.67%
2021/07/28	10	49.65	0	0.00	49.00	10	421	2.37%
2021/07/23	1	50.60	3	50.87	50.20	-2	443	-0.45%
2021/07/22	1	50.80	4	50.26	50.80	-3	441	-0.68%
2021/07/21	2	48.88	3	49.23	48.65	-1	422	-0.24%
2021/07/20	1	48.15	2	48.40	49.70	-1	422	-0.24%
2021/07/19	3	48.57	0	0.00	48.65	3	417	0.72%
2021/07/16	1	48.60	0	0.00	49.20	1	425	0.24%
2021/07/15	1	49.15	0	0.00	49.30	1	440	0.23%
2021/07/14	22	49.34	2	51.50	49.65	20	448	4.46%
2021/07/13	1	51.50	30	51.80	51.80	-29	459	-6.31%
2021/07/12	0	0.00	4	46.99	47.10	-4	455	-0.88%
2021/07/09	3	46.55	0	0.00	46.55	3	456	0.66%
2021/07/08	0	0.00	3	46.95	47.15	-3	465	-0.64%
2021/07/07	5	47.08	0	0.00	47.10	5	472	1.06%
2021/06/22	0	0.00	4	45.85	45.55	-4	558	-0.72%
2021/06/21	1	45.05	0	0.00	45.50	1	559	0.18%
2021/06/16	1	45.45	0	0.00	45.50	1	576	0.17%
2021/06/15	2	45.73	0	0.00	46.05	2	577	0.35%
2021/06/10	1	46.30	1	46.00	46.85	0	586	0.00%
2021/06/09	0	0.00	1	44.70	45.00	-1	587	-0.17%
2021/06/03	0	0.00	2	44.85	45.10	-2	600	-0.33%
2021/06/02	2	44.88	0	0.00	44.80	2	603	0.33%
2021/05/27	1	44.60	0	0.00	44.60	1	608	0.16%
2021/05/26	0	0.00	2	44.90	45.05	-2	610	-0.33%
2021/05/13	5	43.20	0	0.00	42.65	5	608	0.82%
2021/05/11	2	48.85	0	0.00	47.20	2	593	0.34%
2021/05/07	10	48.62	0	0.00	49.45	10	612	1.63%
2021/05/05	0	0.00	10	48.88	48.60	-10	632	-1.58%
2021/05/04	25	51.34	6	51.62	48.85	19	641	2.96%
2021/05/03	0	0.00	1	52.00	51.60	-1	644	-0.16%
2021/04/28	7	53.63	4	53.35	53.20	3	753	0.40%
2021/04/27	1	53.20	0	0.00	53.20	1	761	0.13%
2021/04/22	34	54.60	2	54.60	53.30	32	785	4.07%
2021/04/21	2	55.20	0	0.00	54.60	2	803	0.25%
2021/04/20	10	56.60	0	0.00	56.30	10	839	1.19%
2021/04/19	4	57.38	5	57.54	57.60	-1	835	-0.12%
2021/04/16	1	56.60	0	0.00	56.80	1	798	0.13%
2021/04/06	0	0.00	1	55.80	55.20	-1	855	-0.12%
2021/04/01	0	57.00	0	0.00	56.60	0	846	0.00%
2021/03/31	0	0.00	1	55.70	55.60	-1	839	-0.12%
2021/03/30	2	55.35	0	0.00	55.70	2	835	0.24%
2021/03/22	0	0.00	1	52.80	54.70	-1	839	-0.12%
2021/03/19	0	0.00	2	52.90	52.80	-2	833	-0.24%
2021/03/12	1	53.80	0	0.00	53.60	1	833	0.12%
2021/03/10	0	0.00	1	52.70	52.70	-1	841	-0.12%
2021/03/05	1	53.30	0	0.00	52.70	1	861	0.12%
2021/02/22	0	0.00	1	54.40	54.10	-1	914	-0.11%
2021/02/02	0	0.00	1	53.20	53.00	-1	960	-0.10%
2021/02/01	1	53.30	0	0.00	53.60	1	980	0.10%
2021/01/29	0	0.00	1	57.30	55.70	-1	969	-0.10%
2021/01/28	0	0.00	1	58.50	58.20	-1	957	-0.10%
2021/01/25	1	60.40	0	0.00	58.70	1	940	0.11%
2021/01/22	2	60.30	2	58.05	59.90	0	920	0.00%
2021/01/21	0	0.00	5	55.60	56.30	-5	825	-0.61%
2021/01/15	5	57.00	0	0.00	56.50	5	781	0.64%
2021/01/14	7	59.07	0	0.00	59.00	7	764	0.92%
2021/01/13	0	0.00	10	60.79	60.00	-10	737	-1.36%
2021/01/07	0	0.00	5	58.50	58.40	-5	645	-0.77%
2020/12/29	3	53.90	3	53.73	53.70	0	572	0.00%
2020/12/23	1	50.90	1	50.60	50.90	0	572	0.00%
2020/12/18	2	53.15	3	53.80	53.40	-1	610	-0.16%
2020/12/17	1	52.50	0	0.00	52.30	1	607	0.16%
2020/12/16	2	52.40	2	52.05	52.70	0	611	0.00%
2020/12/14	10	52.32	0	0.00	52.80	10	610	1.64%
2020/12/07	0	0.00	1	54.50	54.10	-1	628	-0.16%
2020/12/02	1	56.40	9	56.06	56.50	-8	632	-1.27%
2020/11/27	1	55.30	0	0.00	55.20	1	648	0.15%
2020/11/26	8	55.50	9	56.93	55.30	-1	656	-0.15%
2020/11/25	10	56.01	2	56.45	56.00	8	653	1.23%
2020/11/24	3	56.26	1	56.40	56.00	2	648	0.31%
2020/11/20	3	54.70	11	54.65	54.70	-8	665	-1.20%
2020/11/19	13	55.67	6	55.60	55.00	7	672	1.04%
2020/11/18	36	56.10	36	55.63	55.00	0	677	0.00%
2020/11/17	1	55.80	2	54.50	54.50	-1	679	-0.15%
2020/11/13	11	54.20	22	54.30	55.00	-11	741	-1.48%
2020/11/12	33	55.43	21	55.56	55.40	12	742	1.62%
2020/11/11	18	53.74	21	53.77	54.20	-3	733	-0.41%
2020/11/10	8	53.15	1	53.20	53.10	7	742	0.94%
2020/11/09	23	52.96	24	53.30	53.70	-1	738	-0.14%
2020/10/30	0	0.00	5	46.80	46.70	-5	835	-0.60%
2020/10/29	3	47.55	3	47.48	47.70	0	846	0.00%
2020/10/27	1	49.00	0	0.00	49.00	1	874	0.11%
2020/10/26	2	49.40	0	0.00	49.40	2	895	0.22%
2020/10/23	0	0.00	1	49.65	49.55	-1	922	-0.11%
2020/10/22	4	49.78	2	49.50	49.40	2	949	0.21%
2020/10/21	0	0.00	1	50.50	50.30	-1	968	-0.10%
2020/10/20	0	0.00	1	50.50	50.40	-1	1,009	-0.10%
2020/10/19	13	50.84	11	50.61	50.80	2	1,051	0.19%
2020/10/16	1	49.05	5	49.03	48.40	-4	1,107	-0.36%
2020/10/15	4	49.40	4	49.65	49.45	0	1,158	0.00%
2020/10/14	3	49.83	3	49.23	50.20	0	1,211	0.00%
2020/10/13	2	49.00	4	49.04	48.90	-2	1,402	-0.14%
2020/10/12	2	49.98	1	50.20	50.00	1	1,630	0.06%
2020/10/08	0	0.00	2	52.60	51.60	-2	1,706	-0.12%
2020/10/07	0	0.00	4	53.55	52.30	-4	1,718	-0.23%
2020/10/06	4	53.73	0	0.00	53.20	4	1,741	0.23%
2020/10/05	0	0.00	3	53.40	53.60	-3	1,786	-0.17%
2020/09/29	1	52.50	0	0.00	52.50	1	1,848	0.05%
2020/09/28	1	53.50	2	53.85	53.80	-1	1,884	-0.05%
2020/09/25	7	50.63	6	50.57	50.20	1	1,895	0.05%
2020/09/24	1	55.00	0	0.00	53.40	1	1,909	0.05%
2020/09/18	0	0.00	1	59.00	58.90	-1	2,183	-0.05%
2020/09/17	0	0.00	1	58.90	58.80	-1	2,189	-0.05%
2020/09/15	1	58.20	0	0.00	58.20	1	2,214	0.05%
2020/09/04	0	0.00	0.1	58.00	57.40	-0.1	2,448	0.00%
2020/09/03	1	59.40	0	0.00	59.10	1	2,529	0.04%
2020/08/28	2	58.40	2	58.30	58.60	0	2,739	0.00%
2020/08/27	3	58.60	0	0.00	57.70	3	2,782	0.11%
2020/08/26	2	57.45	2	58.60	58.70	0	2,797	0.00%
2020/08/24	0	0.00	2	56.40	56.30	-2	2,840	-0.07%
2020/08/21	3	56.50	4	56.33	56.40	-1	2,867	-0.03%
2020/08/20	3	59.37	6	56.87	56.20	-3	2,942	-0.10%
2020/08/19	4	62.80	3	62.27	62.00	1	2,946	0.03%
2020/08/18	1	62.00	1	61.80	61.60	0	2,990	0.00%
2020/08/13	1	62.20	1	61.50	61.50	0	3,364	0.00%
2020/08/12	2	61.30	3	61.20	61.20	-1	3,500	-0.03%
2020/08/11	1	62.00	2	62.45	61.90	-1	3,533	-0.03%
2020/08/10	7	63.29	0	0.00	63.10	7	3,551	0.20%
2020/08/07	2	66.70	4	67.05	66.70	-2	3,547	-0.06%
2020/08/06	6	68.52	3	70.50	67.80	3	3,630	0.08%
2020/08/05	22	68.90	2	68.45	69.30	20	3,682	0.54%
2020/08/04	3	68.20	3	67.67	67.50	0	3,705	0.00%
2020/08/03	0	0.00	1	67.30	67.10	-1	3,754	-0.03%
2020/07/31	1	66.40	0	0.00	66.20	1	3,784	0.03%
2020/07/30	7	67.93	2	66.85	66.80	5	3,795	0.13%
2020/07/29	0	0.00	6	65.32	67.40	-6	3,866	-0.16%
2020/07/28	10	67.24	5	66.94	66.40	5	3,863	0.13%
2020/07/27	1	70.00	1	70.00	69.50	0	3,896	0.00%
2020/07/24	3	69.97	2	68.80	68.80	1	3,905	0.03%
2020/07/23	1	71.50	5	73.22	71.80	-4	3,912	-0.10%
2020/07/22	8	71.99	7	72.17	71.70	1	3,936	0.03%
2020/07/21	9	69.87	8	70.45	70.00	1	3,892	0.03%
2020/07/20	7	69.73	4	69.35	69.10	3	3,870	0.08%
2020/07/17	15	73.56	8	71.96	69.50	7	3,862	0.18%
2020/07/16	7	73.97	10	74.57	75.30	-3	3,786	-0.08%
2020/07/15	6	70.25	5	69.96	68.50	1	3,581	0.03%
2020/07/13	0	0.00	1	69.40	69.30	-1	3,568	-0.03%
2020/07/10	2	69.65	3	68.37	68.10	-1	3,601	-0.03%
2020/07/09	1	68.00	62	68.96	67.80	-61	3,601	-1.69%
2020/07/07	1	70.30	3	69.17	68.80	-2	3,634	-0.06%
2020/07/06	1	70.00	0	0.00	70.10	1	3,701	0.03%
2020/07/03	1	68.80	5	69.12	68.60	-4	3,739	-0.11%
2020/07/02	20	70.90	7	70.46	70.60	13	3,803	0.34%
2020/07/01	1	68.70	1	66.80	69.90	0	3,767	0.00%
2020/06/30	5	63.10	5	63.60	63.60	0	3,707	0.00%
2020/06/29	1	62.30	1	62.70	62.50	0	3,807	0.00%
2020/06/24	4	63.05	4	63.23	63.40	0	3,855	0.00%
2020/06/23	7	63.63	0	0.00	62.60	7	3,973	0.18%
2020/06/22	8	63.85	1	64.20	63.40	7	4,059	0.17%
2020/06/19	2	65.00	2	65.15	64.50	0	4,140	0.00%
2020/06/18	8	66.64	1	66.50	66.30	7	4,164	0.17%
2020/06/17	2	66.90	5	67.44	67.60	-3	4,197	-0.07%
2020/06/16	13	64.14	2	64.55	64.50	11	4,178	0.26%
2020/06/15	5	64.12	3	64.03	62.80	2	4,247	0.05%
2020/06/12	8	64.04	3	63.73	65.00	5	4,313	0.12%
2020/06/11	17	68.27	6	67.90	66.70	11	4,325	0.25%
2020/06/10	28	67.31	16	67.13	69.90	12	4,380	0.27%
2020/06/09	6	66.43	3	68.27	65.70	3	4,398	0.07%
2020/06/08	3	73.43	3	73.90	73.00	0	4,344	0.00%
2020/06/05	2	73.00	1	74.10	72.90	1	4,397	0.02%
2020/06/04	7	74.90	14	74.68	73.50	-7	4,438	-0.16%
2020/06/03	5	73.92	5.1	74.25	73.80	-0.1	4,378	0.00%
2020/06/02	7	73.09	9	74.23	72.10	-2	4,365	-0.05%
2020/06/01	13	74.21	8	74.55	73.80	5	4,368	0.11%
2020/05/29	6	73.95	2	73.65	73.80	4	4,379	0.09%
2020/05/28	3	73.00	5	72.08	72.20	-2	4,392	-0.05%
2020/05/27	5	75.58	8	73.94	73.00	-3	4,437	-0.07%
2020/05/26	2	73.80	2	73.75	74.90	0	4,450	0.00%
2020/05/25	4	72.83	5	74.14	74.60	-1	4,551	-0.02%
2020/05/22	8	73.23	3	73.17	71.00	5	4,608	0.11%
2020/05/21	10	73.27	9	73.72	75.50	1	4,741	0.02%
2020/05/20	9	71.77	44	72.02	71.50	-35	4,852	-0.72%
2020/05/19	4	67.85	23	67.26	68.70	-19	4,954	-0.38%
2020/05/18	2	64.60	2	64.60	63.20	0	5,033	0.00%
2020/05/15	9	63.41	4	63.43	62.50	5	5,026	0.10%
2020/05/14	21	65.79	1	66.80	64.50	20	5,059	0.40%
2020/05/13	8	68.04	10	69.33	68.00	-2	5,074	-0.04%
2020/05/12	8	65.70	5	67.00	70.10	3	5,061	0.06%
2020/05/11	6	65.05	10	65.86	65.60	-4	5,073	-0.08%
2020/05/08	3	66.37	5	66.42	65.70	-2	5,099	-0.04%
2020/05/07	4	65.18	2	65.15	66.10	2	5,126	0.04%
2020/05/06	17	64.22	1	64.90	63.40	16	5,214	0.31%
2020/05/05	22	65.53	17	64.82	64.20	5	5,346	0.09%
2020/05/04	8	62.94	2	63.50	62.90	6	5,361	0.11%
2020/04/30	4	64.43	16	65.02	64.20	-12	5,439	-0.22%
2020/04/29	8	63.48	8	63.65	63.30	0	5,537	0.00%
2020/04/28	17	64.34	14	64.06	63.40	3	5,574	0.05%
2020/04/27	1	63.00	1	63.50	64.30	0	5,709	0.00%
2020/04/24	2	60.50	5	60.60	60.60	-3	5,701	-0.05%
2020/04/23	3	61.67	11	62.19	61.10	-8	5,762	-0.14%
2020/04/22	4	60.53	20	61.01	61.30	-16	5,806	-0.28%
2020/04/21	8	62.58	20	63.26	62.00	-12	5,838	-0.21%
2020/04/20	5	62.06	19	62.38	61.80	-14	5,917	-0.24%
2020/04/17	5	63.84	1	62.60	61.20	4	5,949	0.07%
2020/04/16	14	63.73	15	63.21	63.00	-1	6,062	-0.02%
2020/04/15	6	63.55	15	62.65	63.60	-9	6,290	-0.14%
2020/04/14	12	61.77	13	61.08	61.40	-1	6,422	-0.02%
2020/04/13	10	60.88	21	61.27	59.60	-11	6,433	-0.17%
2020/04/10	13	58.82	16	59.29	60.50	-3	6,439	-0.05%
2020/04/09	39	60.01	42	59.70	59.10	-3	6,428	-0.05%
2020/04/08	26	59.28	29	59.04	58.50	-3	6,326	-0.05%
2020/04/07	56	58.49	34	58.59	59.00	22	6,280	0.35%
2020/04/06	36	54.89	33	53.77	56.40	3	6,211	0.05%
2020/04/01	13	50.45	16	50.21	51.30	-3	6,123	-0.05%
2020/03/31	25	49.96	31	49.79	49.45	-6	6,107	-0.10%
2020/03/30	30	46.39	27	46.43	48.45	3	6,018	0.05%
2020/03/27	23	48.42	23	48.68	47.10	0	5,993	0.00%
2020/03/26	15	43.71	22	45.56	47.75	-7	5,868	-0.12%
2020/03/25	4	43.80	12	44.11	43.45	-8	5,762	-0.14%
2020/03/24	15.1	41.15	19	40.90	41.60	-4	5,666	-0.07%
2020/03/23	13	37.22	6	37.50	37.90	7	5,622	0.12%
2020/03/19	17	40.73	2	40.35	40.05	15	5,563	0.27%
2020/03/18	23	45.61	23	46.27	44.50	0	5,515	0.00%
2020/03/17	3	45.58	24	45.62	44.85	-21	5,438	-0.39%
2020/03/16	19	52.25	22	53.08	49.80	-3	5,348	-0.06%
2020/03/13	30	53.25	25	53.10	55.30	5	5,276	0.09%
2020/03/12	15	56.63	8	56.78	55.50	7	5,162	0.14%
2020/03/11	14	63.91	20	60.34	60.70	-6	5,051	-0.12%
2020/03/10	8	63.34	8	63.78	65.20	0	4,978	0.00%
2020/03/09	8	67.81	10	65.70	63.60	-2	4,903	-0.04%
2020/03/06	14	70.99	12	70.93	70.60	2	4,832	0.04%
2020/03/05	7	72.00	6	72.50	72.20	1	4,809	0.02%
2020/03/04	25	70.30	0	0.00	70.10	25	4,768	0.52%
2020/03/03	16	72.83	5	72.86	71.20	11	4,738	0.23%
2020/03/02	30	70.15	26	70.95	71.10	4	4,693	0.09%
2020/02/27	10	72.98	7	72.04	70.20	3	4,637	0.06%
2020/02/26	16	74.90	12	77.07	73.70	4	4,569	0.09%
2020/02/25	21	78.26	12	79.05	77.60	9	4,464	0.20%
2020/02/24	27	79.39	3	78.40	78.00	24	4,310	0.56%
2020/02/21	25	84.58	13	83.69	82.60	12	4,194	0.29%
2020/02/20	17	83.41	19.6	82.99	85.00	-2.6	3,978	-0.06%
2020/02/19	27	79.32	37	78.96	79.00	-10	3,731	-0.27%
2020/02/18	14	75.70	22	74.88	74.60	-8	3,429	-0.23%
2020/02/17	14	72.57	4	73.60	72.10	10	3,200	0.31%
2020/02/14	8	70.84	15	72.56	73.20	-7	3,157	-0.22%
2020/02/13	29	72.54	7	72.43	71.20	22	3,082	0.71%
2020/02/12	26	73.50	8	73.93	73.70	18	3,017	0.60%
2020/02/11	9	72.57	5	72.88	72.20	4	2,930	0.14%
2020/02/10	10	70.36	4	71.58	71.50	6	2,839	0.21%
2020/02/07	6	73.93	1	76.60	72.30	5	2,770	0.18%
2020/02/06	5	75.86	22	75.70	76.00	-17	2,679	-0.63%
2020/02/05	4	74.08	5	74.28	74.50	-1	2,541	-0.04%
2020/02/04	5	72.72	30	72.56	71.70	-25	2,382	-1.05%
2020/02/03	14	69.02	7	69.41	68.90	7	2,271	0.31%
2020/01/31	23	72.49	8	72.89	72.60	15	2,169	0.69%
2020/01/30	9	78.79	0	0.00	77.40	9	2,006	0.45%
2020/01/20	10	83.10	11	84.16	86.00	-1	1,936	-0.05%
2020/01/17	5	78.08	5	78.62	79.00	0	1,749	0.00%
2020/01/16	7	79.51	3	78.20	78.90	4	1,688	0.24%
2020/01/15	1	79.40	0	0.00	79.90	1	1,601	0.06%
2020/01/14	0	0.00	2	77.00	79.10	-2	1,518	-0.13%
2020/01/13	17.1	76.74	16.1	76.37	78.00	1	1,434	0.07%
2020/01/10	8	71.11	10	71.01	71.90	-2	1,230	-0.16%
2020/01/09	7	71.27	17	70.28	71.20	-10	1,164	-0.86%
2020/01/08	8	67.19	16	68.83	70.90	-8	1,002	-0.80%
2020/01/07	13	63.03	16	62.99	64.50	-3	730	-0.41%
2020/01/06	1	58.80	3	58.37	59.90	-2	540	-0.37%
2020/01/03	0.1	57.70	6	57.03	58.00	-5.9	484	-1.22%
2020/01/02	6	54.60	19	55.69	56.30	-13	428	-3.04%
2019/12/31	0	0.00	0.2	52.00	52.30	-0.2	386	-0.05%
2019/12/30	2	52.25	13	52.28	52.40	-11	378	-2.91%
2019/12/27	2	54.55	2	53.80	53.70	0	357	0.00%
2019/12/26	5	52.30	1	52.00	52.40	4	315	1.27%
2019/12/25	6	52.10	7	52.89	54.50	-1	277	-0.36%
2019/12/24	9	50.11	10	49.83	50.00	-1	228	-0.44%
2019/12/23	0	0.00	1	49.40	49.30	-1	211	-0.47%
2019/12/20	0	0.00	3	46.80	46.35	-3	177	-1.69%
2019/12/19	1	46.05	0	0.00	46.15	1	174	0.57%
2019/12/17	4	46.86	4	46.53	46.60	0	171	0.00%
2019/12/16	0	0.00	4	45.81	46.15	-4	162	-2.47%
2019/12/13	4	45.39	2	45.25	45.40	2	159	1.26%
2019/12/12	6	45.53	5	45.82	45.70	1	156	0.64%
2019/12/09	1	45.85	5	45.49	45.05	-4	140	-2.84%
2019/12/04	2	43.93	1	44.15	44.30	1	135	0.74%
2019/12/03	1	44.30	0	0.00	44.30	1	135	0.74%
2019/12/02	1	44.60	0	0.00	44.30	1	134	0.75%
2019/11/28	3	45.55	1	45.30	45.25	2	134	1.49%
2019/11/27	1	44.70	1	44.95	44.95	0	129	0.00%
2019/11/26	1	45.10	1	45.10	45.05	0	127	0.00%
2019/11/20	1	42.30	2	41.35	42.35	-1	94	-1.06%
2019/10/28	2	40.00	0	0.00	40.05	2	99	2.00%
2019/10/03	1	41.00	0	0.00	41.00	1	106	0.94%
2019/09/27	0	0.00	1	42.10	42.00	-1	110	-0.94%
2019/09/25	1	41.20	0	0.00	40.95	1	108	0.92%
2019/09/05	0	0.00	1	41.80	41.50	-1	126	-0.79%
2019/08/23	1	40.60	0	0.00	40.75	1	122	0.82%
2019/08/14	1	40.00	0	0.00	39.90	1	115	0.87%
2019/08/02	1	43.50	0	0.00	43.45	1	107	0.93%
2019/08/01	0	0.00	1	44.00	43.90	-1	105	-0.95%
2019/07/31	2	44.50	1	44.35	44.40	1	105	0.95%
2019/07/30	0	0.00	1	44.40	44.50	-1	105	-0.94%
2019/07/25	0	0.00	1	42.50	43.35	-1	98	-1.01%
2019/07/24	0	0.00	1	42.65	42.70	-1	99	-1.00%
2019/07/22	1	43.15	0	0.00	42.85	1	98	1.01%
2019/07/16	0	0.00	1	44.50	44.55	-1	98	-1.01%
2019/07/12	0	0.00	1	44.55	44.45	-1	95	-1.05%
2019/07/01	2	44.35	0	0.00	44.20	2	115	1.74%
2019/06/19	0	44.60	0	0.00	44.60	0	121	0.03%
2019/06/03	2	43.30	0	0.00	43.40	2	150	1.32%
2019/05/31	2	43.55	0	0.00	43.35	2	152	1.31%
2019/04/10	0	0.00	3	46.40	46.20	-3	207	-1.44%
2019/04/09	0	0.00	3	46.75	47.15	-3	203	-1.47%
2019/04/08	0	0.00	8	48.08	47.50	-8	200	-3.99%
2019/04/03	0	0.00	1	47.30	47.45	-1	192	-0.52%
2019/03/29	0	0.00	1	45.30	46.05	-1	187	-0.53%
2019/03/26	0	0.00	10	45.71	45.70	-10	181	-5.51%
2019/03/21	0	0.00	1	46.45	46.55	-1	178	-0.56%
2019/03/19	0	0.00	5	46.30	46.80	-5	176	-2.83%
2019/03/15	1	48.25	0	0.00	47.90	1	170	0.59%
2019/03/14	10	49.01	1	48.00	47.95	9	168	5.36%
2019/03/13	0	0.00	1	47.75	48.50	-1	165	-0.60%
2019/03/12	1	47.60	0	0.00	47.40	1	159	0.63%
2019/03/11	1	47.20	0	0.00	47.80	1	156	0.64%
2019/03/08	2	47.40	1	47.00	47.20	1	153	0.65%
2019/03/07	2	46.95	0	0.00	46.10	2	147	1.35%
2019/02/27	0	0.00	2	43.65	44.20	-2	129	-1.55%
2019/02/25	5	44.42	1	44.20	44.00	4	123	3.24%
2019/02/22	0	0.00	1	43.50	43.75	-1	120	-0.83%
2019/02/21	6	43.58	4	43.60	43.70	2	120	1.66%
2019/02/20	7	42.64	0	0.00	43.10	7	112	6.21%
2019/02/19	4	41.70	0	0.00	41.85	4	105	3.78%
2019/02/18	0	0.00	6	42.20	42.30	-6	102	-5.84%
2019/02/14	9	40.93	2	41.55	40.90	7	91	7.67%
2019/02/13	0	0.00	5	39.21	40.50	-5	79	-6.26%
2018/12/10	1	37.50	0	0.00	37.70	1	158	0.63%
2018/12/04	2	38.98	0	0.00	38.70	2	181	1.10%
2018/12/03	1	38.25	0	0.00	39.00	1	186	0.53%
2018/11/19	1	35.90	0	0.00	36.70	1	260	0.38%
2018/11/08	0	0.00	1	36.70	36.50	-1	278	-0.36%
2018/11/06	1	36.80	0	0.00	35.80	1	292	0.34%
2018/11/02	0	0.00	5	36.00	36.05	-5	310	-1.61%
2018/10/26	5	34.90	0	0.00	34.50	5	325	1.54%
2018/10/22	0	0.00	1	37.50	37.65	-1	347	-0.29%
2018/10/19	3	36.70	1	36.70	36.85	2	389	0.51%
2018/10/17	1	37.50	0	0.00	37.40	1	441	0.23%
2018/10/16	5	38.00	0	0.00	38.00	5	442	1.13%
2018/10/12	1	36.75	0	0.00	37.70	1	445	0.22%
2018/10/11	1	36.60	0	0.00	36.05	1	444	0.23%
2018/09/21	0	0.00	1	48.25	48.30	-1	521	-0.19%
2018/09/17	1	48.70	0	0.00	48.70	1	607	0.16%
2018/09/12	1	48.90	0.1	48.10	48.10	0.9	636	0.15%
2018/09/10	5	50.00	1	50.90	50.60	4	630	0.63%
2018/09/06	1	52.00	0	0.00	51.40	1	624	0.16%
2018/09/04	0	0.00	1	52.40	52.30	-1	626	-0.16%
2018/09/03	1	52.20	0	0.00	51.50	1	631	0.16%
2018/08/31	1	52.80	0	0.00	52.80	1	636	0.16%
2018/08/30	0	0.00	5	52.70	52.80	-5	654	-0.76%
2018/08/16	0	0.00	1	48.70	49.40	-1	636	-0.16%
2018/08/15	1	49.60	0	0.00	49.35	1	632	0.16%
2018/07/31	0	0.00	14	50.80	51.60	-14	582	-2.40%
2018/07/30	1	52.90	0	0.00	51.00	1	578	0.17%
2018/07/25	9	54.13	0	0.00	51.60	9	517	1.74%
2018/07/24	5.1	52.24	0	0.00	52.50	5.1	489	1.03%
2018/07/20	0	0.00	2	49.33	49.30	-2	468	-0.43%
2018/07/18	0	0.00	2	50.23	49.70	-2	468	-0.43%
2018/07/17	2	50.20	7	49.80	49.60	-5	464	-1.08%
2018/07/16	0	0.00	1	50.30	49.85	-1	465	-0.21%
2018/07/13	6	51.43	3	51.17	50.40	3	464	0.65%
2018/07/12	5	50.52	6	51.10	50.90	-1	460	-0.22%
2018/07/11	1	50.00	1	49.60	49.25	0	461	0.00%
2018/07/09	1	48.30	1	48.40	48.30	0	455	0.00%
2018/07/06	1	48.65	1	48.15	48.55	0	499	0.00%
2018/07/05	0	0.00	1	49.65	48.10	-1	503	-0.20%
2018/06/29	7	50.93	4	50.85	51.90	3	450	0.67%
2018/06/27	1	48.00	1	48.00	47.75	0	380	0.00%
2018/06/25	0	0.00	1	47.90	46.85	-1	369	-0.27%
2018/06/21	2	45.70	2	45.80	46.00	0	350	0.00%
2018/06/11	1	47.20	1	47.50	46.95	0	339	0.00%
2018/06/08	0	0.00	0.5	47.85	48.00	-0.5	330	-0.15%
2018/06/07	2	48.45	4	48.20	48.30	-2	321	-0.62%
2018/06/04	1	46.50	0	0.00	45.20	1	328	0.30%
2018/05/29	0	0.00	1	45.90	45.60	-1	324	-0.31%
2018/05/09	0	0.00	1	43.80	43.70	-1	373	-0.27%
2018/05/03	1	42.50	0	0.00	42.50	1	392	0.25%
2018/04/12	1	49.95	9	49.51	48.40	-8	634	-1.26%
2018/04/11	1	46.00	11	46.04	47.30	-10	588	-1.70%
2018/04/10	1	45.20	3	45.75	45.05	-2	576	-0.35%
2018/04/09	1	44.85	0	0.00	45.35	1	571	0.18%
2018/04/03	1	44.85	0	0.00	44.95	1	566	0.18%
2018/03/29	1	45.00	0	0.00	44.50	1	566	0.18%
2018/03/23	0	0.00	1	43.95	44.20	-1	558	-0.18%
2018/03/20	1	44.15	1	44.80	44.15	0	568	0.00%
2018/03/14	3	43.30	0	0.00	43.65	3	558	0.54%
2018/03/12	0	0.00	2	43.13	43.10	-2	553	-0.36%
2018/03/08	0	0.00	4	45.54	45.30	-4	539	-0.74%
2018/03/07	1	43.45	2	44.03	44.15	-1	522	-0.19%
2018/02/27	2	43.90	0	0.00	43.55	2	513	0.39%
2018/02/26	1	43.85	5	43.85	44.00	-4	511	-0.78%
2018/02/23	0	0.00	1	44.20	43.65	-1	508	-0.20%
2018/02/22	0	0.00	1	43.90	43.70	-1	504	-0.20%
2018/02/21	1	42.20	0	0.00	42.70	1	499	0.20%
2018/02/12	0	0.00	1	41.00	41.35	-1	490	-0.20%
2018/01/31	1	42.70	0	0.00	42.50	1	470	0.21%
2018/01/29	12	44.12	0	0.00	44.15	12	461	2.60%
2018/01/26	1	44.60	0	0.00	44.60	1	459	0.22%
2018/01/24	1	44.00	0	0.00	43.85	1	445	0.22%
2018/01/23	5	45.98	5	46.00	44.50	0	442	0.00%
2018/01/18	0	0.00	3	45.90	45.15	-3	403	-0.74%
2018/01/16	1	45.50	1	46.50	45.95	0	353	0.00%
2018/01/15	4	44.53	1	47.40	45.90	3	313	0.96%
2018/01/12	0	0.00	8	42.67	43.45	-8	245	-3.26%
2018/01/03	3	39.00	0	0.00	38.90	3	204	1.46%