盛群 (6202)-新光-高雄券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
60.7
漲跌
▲1.1
漲幅
+1.85%
成交量
873張
產業
上市半導體類股▲1.62%
803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

盛群 (6202)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0	0.00	0	59.50	59.60	0	1,325	0.00%
2024/06/11	0.1	59.55	0	0.00	59.30	0.1	1,334	0.01%
2024/06/06	2	59.69	1	58.70	58.50	1	1,352	0.08%
2024/06/05	0	0.00	1	60.10	60.10	-1	1,354	-0.07%
2024/06/04	0.1	60.54	0	0.00	60.10	0.1	1,386	0.01%
2024/05/31	2	60.80	0	0.00	60.80	2	1,428	0.14%
2024/05/30	0.1	62.00	0	0.00	61.30	0.1	1,427	0.01%
2024/05/29	0	0.00	1	62.20	61.80	-1	1,425	-0.07%
2024/05/28	0.1	62.50	1.2	62.32	62.40	-1.1	1,426	-0.07%
2024/05/27	0.3	61.39	0.1	61.37	61.70	0.2	1,408	0.01%
2024/05/24	1.1	60.80	0	0.00	60.80	1.1	1,403	0.08%
2024/05/23	1.1	61.50	1	61.70	61.20	0	1,392	0.00%
2024/05/22	5.4	61.58	11	61.45	61.00	-5.6	1,374	-0.41%
2024/05/21	1.4	60.32	2	60.20	60.30	-0.6	1,351	-0.05%
2024/05/20	0	60.00	1	60.00	60.20	-1	1,339	-0.07%
2024/05/17	1	59.30	0	0.00	59.50	1	1,332	0.08%
2024/05/16	1	59.20	0	0.00	59.40	1	1,334	0.07%
2024/05/15	0.6	58.65	0	58.30	58.60	0.6	1,329	0.05%
2024/05/10	0	0.00	2	58.20	58.00	-2	1,352	-0.15%
2024/05/08	3	59.50	0	0.00	59.50	3	1,365	0.22%
2024/05/07	1.1	58.33	2	58.40	58.20	-0.9	1,363	-0.07%
2024/05/06	1	59.62	0	0.00	59.30	1	1,348	0.08%
2024/05/03	0.4	59.45	2	60.20	58.90	-1.6	1,328	-0.12%
2024/05/02	9.1	59.81	2	59.20	59.20	7.1	1,301	0.55%
2024/04/30	1	58.50	2	59.45	60.00	-1	1,249	-0.08%
2024/04/29	2	58.85	1	58.90	59.20	1	1,227	0.08%
2024/04/25	2	58.70	2	58.75	58.80	0	1,199	0.00%
2024/04/24	0.1	58.37	0	0.00	58.30	0.1	1,182	0.00%
2024/04/19	6.1	58.34	10.7	57.90	57.00	-4.6	1,134	-0.40%
2024/04/18	20	57.59	15	57.30	58.50	5	1,095	0.46%
2024/04/17	1	56.60	1	56.50	56.30	0	1,075	0.00%
2024/04/16	0	56.90	2	56.80	56.10	-2	1,074	-0.18%
2024/04/15	2.1	58.45	1	59.00	58.00	1.1	1,078	0.10%
2024/04/12	5	58.68	1	58.40	59.00	4	1,071	0.37%
2024/04/10	0	58.80	3	58.60	58.40	-3	1,055	-0.28%
2024/04/09	1	58.69	4	58.28	57.30	-3	1,029	-0.29%
2024/04/08	4	57.90	0	0.00	57.90	4	1,022	0.39%
2024/04/03	10.6	58.46	9.2	58.83	59.00	1.4	1,017	0.14%
2024/04/02	13.1	59.34	18	60.06	59.70	-4.9	1,013	-0.48%
2024/04/01	1.1	55.10	0.2	54.90	55.70	0.9	904	0.10%
2024/03/29	4	54.03	0	0.00	53.90	4	891	0.45%
2024/03/28	0	0.00	0	55.00	54.00	0	890	0.00%
2024/03/27	1	55.20	0	0.00	55.00	1	889	0.11%
2024/03/26	0	54.60	0	0.00	54.50	0	885	0.00%
2024/03/25	2.1	53.95	2	54.20	54.20	0.1	879	0.01%
2024/03/22	0	54.70	27	54.17	54.70	-27	874	-3.09%
2024/03/21	0	0.00	1	53.40	53.80	-1	870	-0.11%
2024/03/20	3.1	53.51	0	0.00	53.00	3.1	903	0.34%
2024/03/19	1.3	54.22	0	0.00	53.90	1.3	907	0.15%
2024/03/18	7.1	52.91	1	53.30	53.80	6.1	915	0.66%
2024/03/15	22	53.92	2	53.20	53.00	20	910	2.20%
2024/03/14	6	54.70	2	55.20	54.80	4	902	0.44%
2024/03/13	5	55.66	3	55.70	55.30	2	897	0.22%
2024/03/12	1	56.90	0	0.00	56.80	1	895	0.11%
2024/03/11	0	57.35	0	57.00	57.20	0	909	0.00%
2024/03/08	1	56.30	0	0.00	56.20	1	913	0.11%
2024/03/07	2	58.05	5	58.10	57.70	-3	942	-0.32%
2024/03/06	3	59.23	0	0.00	59.10	3	979	0.31%
2024/03/05	3	60.30	0	0.00	59.90	3	978	0.31%
2024/03/04	1	59.81	7.6	59.96	59.60	-6.6	988	-0.67%
2024/03/01	2	59.75	0	0.00	59.80	2	995	0.20%
2024/02/29	3	60.20	0	0.00	60.00	3	1,001	0.30%
2024/02/27	0	60.90	0	0.00	60.40	0	1,007	0.00%
2024/02/26	3.2	60.88	2	60.90	60.80	1.2	1,046	0.11%
2024/02/23	2.5	61.56	0	0.00	61.20	2.5	1,068	0.23%
2024/02/22	4	61.53	8.1	61.21	61.40	-4.1	1,080	-0.38%
2024/02/21	1.1	60.74	1	60.80	60.80	0.1	1,094	0.01%
2024/02/20	4.1	61.50	0	0.00	61.00	4.1	1,110	0.37%
2024/02/19	0.1	61.70	0	61.40	61.30	0.1	1,122	0.01%
2024/02/16	2	60.45	0	0.00	61.00	2	1,153	0.17%
2024/02/15	0	60.30	1	59.70	60.50	-1	1,178	-0.08%
2024/02/05	0	0.00	1	60.20	60.20	-1	1,201	-0.08%
2024/02/01	1.2	60.89	1	60.90	60.90	0.2	1,224	0.02%
2024/01/31	0.4	62.01	3	62.40	61.80	-2.6	1,275	-0.21%
2024/01/30	0.8	61.00	0	0.00	60.60	0.8	1,299	0.06%
2024/01/29	1	61.40	0	0.00	61.80	1	1,297	0.08%
2024/01/25	0.1	62.50	0	0.00	61.80	0.1	1,325	0.00%
2024/01/23	0.1	62.80	1	62.70	62.60	-0.9	1,343	-0.07%
2024/01/19	6	60.88	0	0.00	61.10	6	1,376	0.44%
2024/01/18	2.3	60.77	0	0.00	60.90	2.3	1,385	0.17%
2024/01/17	4	60.96	2	60.90	60.80	2	1,405	0.15%
2024/01/16	0.1	62.00	0	0.00	61.70	0.1	1,453	0.01%
2024/01/15	0	0.00	1	62.20	62.40	-1	1,460	-0.07%
2024/01/12	2	62.25	0	0.00	62.20	2	1,508	0.13%
2024/01/10	0.3	62.75	1	62.30	62.50	-0.7	1,553	-0.04%
2024/01/09	1.1	63.02	0	0.00	62.60	1.1	1,579	0.07%
2024/01/08	1	64.40	0	0.00	64.30	1	1,571	0.06%
2024/01/03	1	65.60	1	65.50	65.80	0	1,585	0.00%
2024/01/02	5.3	66.01	0	0.00	66.00	5.3	1,580	0.33%
2023/12/29	1	66.20	0	0.00	66.70	1	1,574	0.06%
2023/12/28	4	66.84	1	67.00	66.40	3	1,561	0.20%
2023/12/20	1	64.70	0	0.00	65.10	1	1,538	0.06%
2023/12/19	1	64.74	1	64.70	64.60	0	1,537	0.00%
2023/12/18	1	65.20	1	65.00	65.00	0	1,531	0.00%
2023/12/15	0	0.00	2	65.80	64.90	-2	1,530	-0.13%
2023/12/14	2	65.70	0	0.00	65.90	2	1,495	0.13%
2023/12/13	0.4	66.05	3.2	65.46	65.70	-2.8	1,493	-0.19%
2023/12/12	1.2	65.41	1	65.20	65.00	0.2	1,485	0.01%
2023/12/11	0.1	66.10	0	0.00	65.40	0.1	1,476	0.00%
2023/12/08	2	66.25	0	0.00	66.00	2	1,461	0.14%
2023/12/07	2.5	66.12	1	66.10	65.90	1.5	1,455	0.10%
2023/12/06	5.1	66.46	1	66.40	66.50	4.1	1,450	0.28%
2023/12/05	4	67.20	0	0.00	66.90	4	1,434	0.28%
2023/12/04	7.4	69.90	1	70.20	68.10	6.4	1,431	0.45%
2023/12/01	10.2	68.82	16	68.88	68.90	-5.8	1,376	-0.42%
2023/11/30	3.1	67.51	1	68.30	67.10	2.1	1,329	0.16%
2023/11/29	6.2	67.92	6	68.00	68.00	0.2	1,322	0.01%
2023/11/28	4	67.25	0	0.00	67.40	4	1,309	0.31%
2023/11/27	3.1	66.64	1	66.20	66.00	2.1	1,302	0.16%
2023/11/24	4.1	67.82	3	67.67	67.60	1.1	1,289	0.08%
2023/11/22	1	67.50	3.2	67.24	67.40	-2.2	1,229	-0.17%
2023/11/21	0.2	67.43	3	67.14	67.20	-2.9	1,205	-0.24%
2023/11/20	1.2	66.97	3	67.23	67.50	-1.8	1,188	-0.16%
2023/11/17	2.1	66.50	3	66.53	66.70	-0.9	1,167	-0.08%
2023/11/16	5	66.78	4	66.05	66.30	1	1,151	0.09%
2023/11/15	2	66.10	0	0.00	66.40	2	1,138	0.18%
2023/11/14	2	65.75	0	0.00	65.60	2	1,104	0.18%
2023/11/13	1	65.00	6	65.35	64.90	-5	1,080	-0.46%
2023/11/10	1	64.40	7	63.50	64.20	-6	1,058	-0.57%
2023/11/09	13.5	64.03	0	0.00	64.10	13.5	1,049	1.29%
2023/11/08	4	65.12	0.4	65.00	65.00	3.7	1,042	0.35%
2023/11/07	0	0.00	3	63.77	64.70	-3	990	-0.30%
2023/11/06	1	62.30	2	62.50	62.60	-1	959	-0.10%
2023/11/03	1.1	62.20	0	0.00	61.90	1.1	956	0.11%
2023/11/01	2	62.40	1	61.90	61.90	1	939	0.11%
2023/10/31	0	0.00	1	63.60	61.60	-1	939	-0.11%
2023/10/27	3	62.37	1	63.30	62.00	2	942	0.21%
2023/10/26	0	0.00	2	64.00	64.00	-2	926	-0.22%
2023/10/25	5	65.20	8	65.25	65.20	-3	920	-0.33%
2023/10/24	8.1	65.46	8	65.50	65.10	0.1	903	0.01%
2023/10/23	10	65.10	10	63.60	63.60	0	860	0.00%
2023/10/20	18	64.56	13	64.80	64.80	5	862	0.58%
2023/10/19	0	63.10	7	63.60	64.60	-7	831	-0.84%
2023/10/18	6.1	63.03	3	62.73	62.70	3.1	825	0.37%
2023/10/17	3	64.33	2	64.35	63.50	1	834	0.12%
2023/10/16	1.1	62.70	1	62.60	62.20	0.1	826	0.01%
2023/10/13	0	60.90	0	0.00	62.10	0	824	0.00%
2023/10/12	4	60.40	0	0.00	61.10	4	838	0.48%
2023/10/11	0.3	61.30	0	0.00	60.50	0.3	833	0.04%
2023/10/05	0.1	62.35	0	0.00	61.90	0.1	835	0.01%
2023/10/04	1	62.30	0	0.00	62.00	1	838	0.12%
2023/10/03	1	62.60	1	62.60	62.40	0	841	0.00%
2023/10/02	0	62.20	0	0.00	61.80	0	845	0.00%
2023/09/28	0	0.00	1	61.90	61.90	-1	846	-0.12%
2023/09/26	0.1	62.30	1	62.20	62.10	-0.9	856	-0.11%
2023/09/25	1	63.50	0	0.00	63.20	1	862	0.12%
2023/09/21	0	63.40	0	0.00	63.20	0	860	0.00%
2023/09/20	1	63.52	0	0.00	63.60	1	878	0.12%
2023/09/18	1.1	64.49	0	0.00	64.50	1.1	894	0.12%
2023/09/15	1	63.81	0	0.00	63.70	1	888	0.12%
2023/09/08	1.2	63.59	0	0.00	63.80	1.2	930	0.12%
2023/09/07	1	64.00	6	64.20	64.30	-5	938	-0.53%
2023/09/06	0.1	64.80	1	64.60	64.80	-1	938	-0.10%
2023/09/05	1.1	63.74	1	64.40	64.40	0	945	0.00%
2023/09/04	7.1	63.60	1	64.40	64.40	6.1	969	0.62%
2023/09/01	0.1	63.50	0.5	63.40	63.90	-0.5	986	-0.05%
2023/08/31	1	62.90	0	0.00	63.00	1	987	0.10%
2023/08/30	2	62.50	0	0.00	62.90	2	988	0.20%
2023/08/25	0	60.90	0	0.00	60.60	0	1,072	0.00%
2023/08/24	0.4	60.84	0.7	61.00	60.60	-0.3	1,075	-0.02%
2023/08/23	0	61.20	0	0.00	60.90	0	1,077	0.00%
2023/08/22	0	61.80	2	61.50	61.40	-2	1,082	-0.18%
2023/08/21	0.7	61.77	1	61.60	61.80	-0.3	1,095	-0.03%
2023/08/18	0.3	63.20	0	0.00	62.70	0.3	1,148	0.02%
2023/08/17	0.1	63.64	0	0.00	63.90	0.1	1,143	0.01%
2023/08/16	1.5	62.40	0	0.00	62.20	1.5	1,138	0.13%
2023/08/15	0	66.90	0	0.00	66.20	0	1,132	0.00%
2023/08/14	0	67.10	0	0.00	66.00	0	1,123	0.00%
2023/08/10	4.3	67.05	0	0.00	66.90	4.3	1,121	0.38%
2023/08/09	1.1	68.11	2	67.80	67.80	-0.9	1,108	-0.08%
2023/08/04	0	69.10	0	0.00	68.80	0	1,090	0.00%
2023/08/02	1	67.80	0	0.00	67.80	1	1,089	0.09%
2023/07/28	0.1	69.80	0	0.00	69.80	0.1	1,055	0.01%
2023/07/27	0.1	69.20	0	0.00	69.30	0.1	1,054	0.01%
2023/07/26	1	69.10	0	0.00	68.60	1	1,058	0.09%
2023/07/25	2	70.15	3	70.03	69.70	-1	1,061	-0.09%
2023/07/24	2	71.30	1	71.80	70.40	1	1,050	0.10%
2023/07/21	1.1	71.63	1	72.00	71.70	0.1	1,042	0.01%
2023/07/20	5.1	71.58	2	71.95	71.90	3.1	1,049	0.29%
2023/07/19	0.1	71.10	2	70.85	70.70	-1.9	1,012	-0.19%
2023/07/18	0	0.00	0	70.60	70.50	0	1,003	0.00%
2023/07/17	0.1	69.90	0	0.00	70.50	0.1	992	0.01%
2023/07/14	0.1	69.00	0	0.00	68.70	0.1	993	0.01%
2023/07/12	1	68.00	0	0.00	68.00	1	995	0.10%
2023/07/11	5	68.70	0	0.00	69.00	5	990	0.51%
2023/07/10	0	68.23	0	0.00	68.50	0	993	0.00%
2023/07/06	5	69.50	5	69.90	69.50	0	999	0.00%
2023/07/05	0	0.00	15	69.20	69.00	-15	992	-1.51%
2023/07/04	0.6	69.33	0	0.00	69.60	0.6	989	0.06%
2023/07/03	0.1	69.00	0	0.00	68.90	0.1	991	0.01%
2023/06/30	6	68.30	1	68.30	68.30	5	990	0.50%
2023/06/29	3	68.60	0	0.00	68.60	3	990	0.31%
2023/06/28	3.3	68.06	0	0.00	68.10	3.3	995	0.33%
2023/06/27	2.5	69.06	0	0.00	68.20	2.5	992	0.25%
2023/06/21	1	70.00	0	0.00	70.10	1	1,013	0.10%
2023/06/20	0.6	70.60	2	70.10	70.40	-1.4	1,020	-0.14%
2023/06/16	1	71.00	0	0.00	71.70	1	1,018	0.10%
2023/06/14	5	71.56	9.5	71.42	71.30	-4.5	1,005	-0.45%
2023/06/13	5	72.20	2	72.10	71.80	3	1,015	0.30%
2023/06/12	2	72.00	1	72.50	72.50	1	1,015	0.10%
2023/06/09	7	71.59	4	71.98	72.10	3	1,009	0.30%
2023/06/08	0.1	72.70	5	72.46	72.20	-4.9	1,009	-0.49%
2023/06/07	1.1	71.31	6	71.55	71.70	-4.9	990	-0.50%
2023/06/06	11	70.01	0	0.00	69.70	11	981	1.12%
2023/06/05	1.1	70.22	1	70.30	70.30	0.1	986	0.01%
2023/06/02	0	0.00	1.2	70.37	70.20	-1.2	986	-0.12%
2023/06/01	12	70.34	3	70.23	70.60	9	1,012	0.89%
2023/05/31	7.1	70.38	0	0.00	70.30	7.1	997	0.71%
2023/05/30	0.1	69.90	0	0.00	69.40	0.1	957	0.01%
2023/05/29	1	69.72	0	0.00	69.70	1	969	0.11%
2023/05/26	2	69.25	3	69.50	69.20	-1	984	-0.10%
2023/05/25	2.1	69.96	13	70.03	69.90	-10.9	988	-1.10%
2023/05/24	10	70.72	1	70.60	70.60	9	992	0.91%
2023/05/23	1	68.30	0	0.00	68.20	1	965	0.10%
2023/05/19	1	68.30	1	68.40	68.40	0	1,040	0.00%
2023/05/18	0.7	68.09	1	67.70	67.70	-0.3	1,048	-0.02%
2023/05/17	6.1	67.75	0	0.00	67.30	6.1	1,055	0.57%
2023/05/16	0.1	67.59	1	67.30	67.00	-0.9	1,043	-0.09%
2023/05/12	0	0.00	1	67.40	67.40	-1	1,068	-0.09%
2023/05/11	0	67.80	2	67.05	66.90	-2	1,084	-0.18%
2023/05/10	0	0.00	1.1	67.73	68.20	-1.1	1,121	-0.10%
2023/05/09	0.1	67.90	1	68.20	68.20	-0.9	1,201	-0.07%
2023/05/08	1.2	68.16	0	0.00	68.20	1.2	1,223	0.10%
2023/05/05	0	0.00	1	67.80	68.40	-1	1,251	-0.08%
2023/05/04	3	67.37	0	0.00	67.50	3	1,312	0.23%
2023/05/03	0.5	67.50	0	0.00	67.00	0.5	1,428	0.04%
2023/05/02	3	68.00	0	0.00	67.50	3	1,444	0.21%
2023/04/28	0	67.90	0	0.00	68.70	0	1,448	0.00%
2023/04/27	0	0.00	0.1	67.50	66.90	-0.1	1,436	0.00%
2023/04/26	6	67.00	0	0.00	67.70	6	1,435	0.42%
2023/04/25	2.2	68.40	0	0.00	67.00	2.2	1,433	0.15%
2023/04/21	2.7	70.85	0	0.00	70.00	2.7	1,415	0.19%
2023/04/20	0.4	72.20	0	0.00	71.70	0.4	1,424	0.03%
2023/04/19	0.2	73.40	5	73.20	72.30	-4.8	1,438	-0.33%
2023/04/17	0	0.00	1	74.20	74.00	-1	1,441	-0.07%
2023/04/11	0	74.60	0	74.90	74.40	0	1,462	0.00%
2023/04/10	0.2	74.40	3	74.20	74.20	-2.8	1,466	-0.19%
2023/04/07	4	74.70	0	0.00	74.40	4	1,472	0.27%
2023/04/06	0	74.89	0	0.00	74.80	0	1,479	0.00%
2023/03/31	0.1	74.70	0	0.00	73.90	0.1	1,478	0.00%
2023/03/30	0	74.00	1	73.80	74.00	-1	1,487	-0.07%
2023/03/29	1	73.30	1	73.70	73.50	0	1,540	0.00%
2023/03/28	4.6	73.32	0	0.00	73.10	4.6	1,657	0.28%
2023/03/27	3.4	74.45	0	0.00	74.20	3.4	1,673	0.20%
2023/03/24	7.3	75.78	0	74.45	75.90	7.3	1,692	0.43%
2023/03/23	2	73.80	2	74.20	74.00	0	1,687	0.00%
2023/03/22	2	72.90	0	0.00	72.90	2	1,689	0.12%
2023/03/21	1	72.50	0	0.00	72.60	1	1,691	0.06%
2023/03/20	0.1	72.47	0	0.00	72.70	0.1	1,705	0.00%
2023/03/17	0.1	72.30	0	0.00	71.40	0.1	1,730	0.01%
2023/03/16	0	0.00	0	72.30	71.40	0	1,723	0.00%
2023/03/15	2.1	74.90	0	0.00	74.10	2.1	1,708	0.12%
2023/03/14	0	75.96	0	0.00	75.30	0	1,708	0.00%
2023/03/13	1.1	74.89	1	74.80	76.40	0.1	1,722	0.00%
2023/03/10	1.1	76.41	4.1	75.63	75.50	-3.1	1,726	-0.18%
2023/03/09	1	77.10	2.3	77.06	77.00	-1.3	1,729	-0.08%
2023/03/08	1.1	76.97	2	76.60	77.00	-0.9	1,734	-0.05%
2023/03/07	0.2	76.70	1	76.90	76.50	-0.9	1,743	-0.05%
2023/03/06	1.1	76.61	1	76.30	76.60	0.1	1,735	0.00%
2023/03/03	0	75.10	0	0.00	75.20	0	1,705	0.00%
2023/03/01	1	74.30	7	74.77	74.80	-6	1,701	-0.35%
2023/02/24	0	74.62	10	74.00	74.10	-10	1,696	-0.59%
2023/02/23	7.1	75.41	0	0.00	75.60	7.1	1,692	0.42%
2023/02/22	2	74.25	1	74.70	74.70	1	1,705	0.06%
2023/02/21	4.1	75.73	5	75.64	75.40	-1	1,727	-0.05%
2023/02/20	3.1	74.23	0.1	75.00	74.60	3	1,801	0.17%
2023/02/17	10.2	74.51	6	74.80	74.70	4.2	1,784	0.23%
2023/02/16	0	77.00	0	0.00	76.70	0	1,753	0.00%
2023/02/15	0	0.00	1	76.40	75.90	-1	1,794	-0.06%
2023/02/14	0	75.70	0	0.00	75.50	0	1,851	0.00%
2023/02/13	1	75.10	1	74.80	74.80	0	1,861	0.00%
2023/02/10	4	76.03	3	76.33	75.80	1	1,882	0.05%
2023/02/09	7.1	76.65	1	76.90	76.70	6.1	1,873	0.33%
2023/02/08	2	77.20	1	77.20	77.50	1	1,860	0.06%
2023/02/07	2	77.03	2	75.65	77.40	0	1,826	0.00%
2023/02/06	7.5	75.18	0	0.00	74.60	7.5	1,784	0.42%
2023/02/03	0.1	76.54	1	76.69	76.70	-0.9	1,758	-0.05%
2023/02/02	4.6	76.38	17.1	76.71	77.30	-12.5	1,731	-0.72%
2023/02/01	9.1	76.14	6.2	75.62	75.80	2.8	1,665	0.17%
2023/01/31	5	72.10	0	0.00	72.70	5	1,558	0.32%
2023/01/30	4	71.10	3.1	71.34	71.60	0.9	1,541	0.06%
2023/01/10	0.5	70.20	0	0.00	70.60	0.5	1,586	0.03%
2023/01/09	1	69.60	8	70.00	70.30	-7	1,585	-0.44%
2023/01/06	4	69.75	1	69.90	69.80	3	1,579	0.19%
2023/01/05	5	69.60	0	0.00	69.10	5	1,573	0.32%
2023/01/04	1	69.40	5	68.90	69.00	-4	1,574	-0.25%
2022/12/29	2	68.10	2	66.70	68.30	0	1,568	0.00%
2022/12/28	3	67.43	4	67.35	66.80	-1	1,564	-0.06%
2022/12/27	2	68.20	1	68.80	68.10	1	1,567	0.06%
2022/12/26	0	0.00	2	68.75	68.50	-2	1,566	-0.13%
2022/12/23	1	66.90	0	0.00	67.60	1	1,565	0.06%
2022/12/22	1	67.10	2	67.30	67.60	-1	1,565	-0.06%
2022/12/21	14	68.34	8	68.29	67.10	6	1,561	0.39%
2022/12/20	4	69.54	4	71.80	68.20	0	1,512	0.00%
2022/12/16	10	68.58	9	68.61	68.50	1	1,374	0.07%
2022/12/15	1	70.20	4	68.65	69.70	-3	1,335	-0.22%
2022/12/14	0	68.70	0	0.00	68.90	0	1,312	0.00%
2022/12/12	1	69.00	0	0.00	68.30	1	1,289	0.08%
2022/12/09	1.1	72.20	3	71.83	70.30	-1.9	1,272	-0.15%
2022/12/08	0	0.00	0	70.00	69.80	0	1,242	0.00%
2022/12/07	1	69.61	1	69.10	69.10	0	1,234	0.00%
2022/12/06	0	72.50	1	71.90	70.50	-1	1,224	-0.08%
2022/12/05	1	72.50	1	73.10	72.60	0	1,214	0.00%
2022/12/02	0	0.00	2	72.60	72.80	-2	1,199	-0.17%
2022/12/01	3	72.00	7	72.00	72.10	-4	1,177	-0.34%
2022/11/30	1.1	71.30	1	71.40	71.20	0.1	1,162	0.01%
2022/11/29	0	0.00	1	68.60	70.20	-1	1,144	-0.09%
2022/11/28	1	69.60	0	0.00	69.60	1	1,121	0.09%
2022/11/25	1.1	71.28	0.1	71.80	70.30	1	1,120	0.09%
2022/11/24	2.1	70.71	1	71.20	72.00	1.1	1,109	0.10%
2022/11/23	1	70.20	0	0.00	70.20	1	1,098	0.09%
2022/11/22	5.1	70.14	4	70.18	69.90	1.1	1,099	0.10%
2022/11/21	5.1	71.24	2	71.30	70.80	3.1	1,086	0.28%
2022/11/18	6.1	73.05	2	73.55	72.50	4.1	1,066	0.39%
2022/11/17	12	72.44	4	73.05	72.60	8	1,037	0.77%
2022/11/16	22.5	72.28	32.1	72.50	73.10	-9.6	996	-0.96%
2022/11/15	4	69.73	2	70.00	69.90	2	893	0.22%
2022/11/14	2	69.40	8	69.09	69.40	-6	887	-0.67%
2022/11/11	12.1	71.11	16	71.03	70.00	-3.9	877	-0.45%
2022/11/10	22	69.85	11	69.70	70.00	11	827	1.33%
2022/11/09	4	68.35	6	68.18	68.30	-2	768	-0.26%
2022/11/08	8	67.98	5	68.32	67.40	3	761	0.39%
2022/11/07	0	0.00	5	67.26	66.60	-5	743	-0.67%
2022/11/03	10	66.24	0	0.00	65.60	10	751	1.33%
2022/11/02	4.1	64.08	6	65.27	66.80	-1.9	759	-0.25%
2022/11/01	1	65.60	2	65.70	65.80	-1	754	-0.13%
2022/10/28	2	67.60	2	67.15	66.70	0	776	0.00%
2022/10/27	1	67.20	3	67.40	68.00	-2	787	-0.25%
2022/10/26	1	65.80	0	0.00	65.10	1	793	0.13%
2022/10/25	0.1	65.25	0	0.00	64.40	0.1	799	0.01%
2022/10/24	1	67.60	1	67.50	66.00	0	808	0.00%
2022/10/21	0	0.00	2	66.30	66.10	-2	817	-0.24%
2022/10/20	3	67.20	1	67.20	67.70	2	848	0.24%
2022/10/19	1.7	68.27	1	68.60	68.30	0.7	914	0.07%
2022/10/17	1	61.50	0.4	63.90	65.00	0.6	898	0.07%
2022/10/14	2	63.00	2.1	63.29	63.20	-0.1	911	-0.01%
2022/10/13	0	61.06	1	60.80	59.90	-1	911	-0.11%
2022/10/12	0.1	62.40	0	0.00	62.10	0.1	902	0.01%
2022/10/11	1.1	62.99	0	0.00	62.20	1.1	907	0.12%
2022/10/07	0	0.00	1	67.00	66.80	-1	896	-0.11%
2022/10/05	2	68.45	1	67.60	67.60	1	899	0.11%
2022/10/03	4.1	65.21	0	0.00	65.40	4.1	892	0.45%
2022/09/30	0	0.00	1	65.20	66.60	-1	903	-0.11%
2022/09/28	2	66.90	0	0.00	63.70	2	901	0.22%
2022/09/27	0.1	66.60	0	0.00	66.60	0.1	897	0.01%
2022/09/26	1	67.00	2	67.50	67.00	-1	907	-0.11%
2022/09/23	0.1	68.80	1	69.20	70.50	-0.9	966	-0.09%
2022/09/21	0	70.30	0	0.00	70.10	0	987	0.00%
2022/09/20	2	70.70	0	0.00	70.70	2	995	0.20%
2022/09/16	0.1	71.20	0	0.00	70.50	0.1	1,005	0.01%
2022/09/15	2	71.80	0	0.00	71.80	2	1,008	0.20%
2022/09/12	0	70.20	0	0.00	70.70	0	1,047	0.00%
2022/09/06	4.1	69.90	1	69.70	69.00	3.1	1,073	0.29%
2022/09/05	0.1	71.00	1.3	71.13	70.70	-1.2	1,076	-0.11%
2022/09/02	1	72.80	0	0.00	72.80	1	1,085	0.09%
2022/08/30	1	73.20	0	0.00	73.30	1	1,127	0.09%
2022/08/26	1	74.30	0	0.00	74.50	1	1,130	0.09%
2022/08/25	1	74.01	1	74.30	74.20	0	1,139	0.00%
2022/08/23	1	73.61	0	0.00	73.50	1	1,187	0.09%
2022/08/22	0	75.50	0	0.00	74.50	0	1,195	0.00%
2022/08/19	0	0.00	1	75.60	75.50	-1	1,202	-0.08%
2022/08/18	0.1	74.40	0	0.00	74.70	0.1	1,235	0.01%
2022/08/17	2.2	75.23	0	0.00	75.10	2.2	1,231	0.18%
2022/08/16	3	75.53	0	0.00	75.00	3	1,233	0.24%
2022/08/15	2	74.90	0	0.00	74.70	2	1,234	0.16%
2022/08/12	0	73.62	1	74.20	74.30	-1	1,233	-0.08%
2022/08/11	1.2	73.73	0	0.00	73.10	1.2	1,229	0.10%
2022/08/10	0.1	72.80	0.3	73.19	72.50	-0.3	1,243	-0.02%
2022/08/09	1	73.70	0	0.00	74.00	1	1,245	0.08%
2022/08/08	0.1	81.80	3	82.00	82.00	-2.9	1,245	-0.24%
2022/08/03	3.1	78.37	0	0.00	78.50	3.1	1,216	0.25%
2022/08/02	1.3	79.43	0	0.00	79.00	1.3	1,221	0.11%
2022/08/01	0.1	80.30	0	81.00	80.30	0.1	1,216	0.01%
2022/07/29	1.1	80.35	0	0.00	80.40	1.1	1,214	0.09%
2022/07/28	1	80.51	1	81.38	81.30	0	1,221	0.00%
2022/07/27	14.1	79.43	8	78.76	81.30	6.1	1,220	0.50%
2022/07/26	2.1	80.09	10.1	79.87	79.30	-8	1,190	-0.68%
2022/07/25	0.1	86.67	0.5	86.60	86.10	-0.4	1,116	-0.03%
2022/07/22	0	0.00	7	88.80	87.50	-7	1,121	-0.62%
2022/07/21	23	87.72	17	88.27	88.60	6	1,134	0.53%
2022/07/20	0	0.00	1	84.90	83.80	-1	1,144	-0.09%
2022/07/18	1.1	84.05	0	0.00	83.50	1.1	1,191	0.09%
2022/07/15	0	0.00	1	80.30	81.50	-1	1,200	-0.08%
2022/07/14	1	80.30	0	0.00	80.10	1	1,212	0.08%
2022/07/13	0	79.00	3	78.80	79.00	-3	1,237	-0.24%
2022/07/12	0.1	76.60	2	76.50	76.20	-1.9	1,261	-0.15%
2022/07/11	0	80.00	0	0.00	79.10	0	1,330	0.00%
2022/07/08	0	80.80	0	0.00	80.50	0	1,362	0.00%
2022/07/06	0.1	79.40	0	0.00	78.00	0.1	1,408	0.00%
2022/07/04	4	79.10	2.1	79.37	79.70	1.9	1,525	0.13%
2022/07/01	4.1	82.02	4	80.45	78.40	0.1	1,546	0.01%
2022/06/30	0	0.00	3	86.07	85.80	-3	1,505	-0.20%
2022/06/28	1	90.80	2	90.90	90.90	-1	1,549	-0.06%
2022/06/24	0	91.80	1	91.80	90.80	-1	1,892	-0.05%
2022/06/22	3	92.67	3	94.00	91.50	0	1,993	0.00%
2022/06/21	1.4	92.09	0	0.00	94.50	1.4	2,082	0.07%
2022/06/20	6.2	91.58	0	0.00	91.00	6.2	2,354	0.26%
2022/06/17	3	92.60	3	91.60	93.90	0	2,382	0.00%
2022/06/14	1	95.80	0	0.00	96.00	1	2,499	0.04%
2022/06/13	1	96.50	0	0.00	96.40	1	2,512	0.04%
2022/06/10	1	98.50	0	0.00	98.10	1	2,550	0.04%
2022/06/09	1.1	100.05	2	100.00	100.00	-0.9	2,585	-0.03%
2022/06/08	0	0.00	1	102.50	102.00	-1	2,635	-0.04%
2022/06/02	0.1	102.00	0	0.00	102.00	0.1	2,955	0.00%
2022/06/01	1.4	102.50	6	103.16	102.50	-4.7	2,977	-0.16%
2022/05/31	2	100.00	0	0.00	100.00	2	2,997	0.07%
2022/05/30	4	98.80	8	99.45	99.70	-4	3,047	-0.13%
2022/05/27	0.1	98.10	0	0.00	98.40	0.1	3,075	0.00%
2022/05/26	7	99.26	6	99.98	98.00	1	3,081	0.03%
2022/05/24	1	97.30	3	97.57	97.30	-2	3,083	-0.06%
2022/05/23	0	99.00	9	98.60	98.50	-9	3,093	-0.29%
2022/05/20	0.1	99.60	6	98.87	99.40	-5.9	3,094	-0.19%
2022/05/19	10	97.85	19	97.61	99.00	-9	3,091	-0.29%
2022/05/18	14	98.68	11	98.55	98.80	3	3,089	0.10%
2022/05/17	15	98.43	0	0.00	98.40	15	3,082	0.49%
2022/05/16	0	98.10	0	0.00	96.70	0	3,104	0.00%
2022/05/13	0	96.90	2	96.80	97.40	-2	3,108	-0.06%
2022/05/12	2	95.11	1	95.40	94.50	1	3,113	0.03%
2022/05/09	0	95.10	1	93.60	93.70	-1	3,149	-0.03%
2022/05/06	0	95.10	0	0.00	96.60	0	3,150	0.00%
2022/05/05	9.2	97.29	0	96.90	96.80	9.2	3,165	0.29%
2022/05/04	1.2	95.95	1	95.40	95.40	0.2	3,163	0.01%
2022/04/29	0.1	94.70	0	0.00	93.60	0.1	3,174	0.00%
2022/04/28	2.1	94.07	0	0.00	93.40	2.1	3,183	0.07%
2022/04/27	0	93.19	0	0.00	93.40	0	3,174	0.00%
2022/04/26	2.2	94.90	3	96.37	94.00	-0.9	3,147	-0.03%
2022/04/25	3.3	95.91	3	94.81	95.10	0.3	3,130	0.01%
2022/04/22	9	99.42	0	0.00	99.00	9	3,100	0.29%
2022/04/21	6.4	101.69	8	101.88	101.00	-1.7	3,094	-0.05%
2022/04/20	6.1	100.50	0.1	100.50	99.80	6	3,081	0.19%
2022/04/19	0	0.00	12	99.90	100.50	-12	3,073	-0.39%
2022/04/18	2.1	97.84	5	98.32	99.00	-2.9	3,057	-0.09%
2022/04/15	15	98.35	0	0.00	98.30	15	3,030	0.50%
2022/04/14	1	102.02	2	101.75	101.50	-1	2,998	-0.03%
2022/04/13	1	103.50	2	103.25	103.00	-1	2,996	-0.03%
2022/04/12	0.3	103.32	3	102.33	102.00	-2.7	2,992	-0.09%
2022/04/11	12.3	105.23	12	105.29	104.00	0.3	2,970	0.01%
2022/04/08	0	0.00	4	113.88	114.50	-4	2,880	-0.14%
2022/04/07	7	113.28	7	112.64	112.50	0	2,927	0.00%
2022/04/06	5.2	115.52	7	115.71	116.00	-1.8	2,935	-0.06%
2022/04/01	8.1	118.31	8	117.44	118.50	0.1	2,904	0.00%
2022/03/31	4.1	120.84	3	119.17	119.50	1.1	2,882	0.04%
2022/03/30	5	121.81	10.5	122.44	120.50	-5.5	2,845	-0.19%
2022/03/29	36.6	122.92	25.3	123.86	122.00	11.3	2,731	0.41%
2022/03/28	7	119.07	5	119.20	119.50	2	2,534	0.08%
2022/03/25	5.1	120.59	6.1	120.99	119.50	-1	2,495	-0.04%
2022/03/24	7	121.71	17	121.82	121.50	-10	2,438	-0.41%
2022/03/23	55.1	124.16	41.1	124.21	123.00	14	2,365	0.59%
2022/03/22	4.2	119.02	1	118.50	119.00	3.2	2,096	0.15%
2022/03/21	2	118.50	2.6	119.07	117.50	-0.6	2,056	-0.03%
2022/03/18	5	118.80	3	118.50	117.50	2	2,034	0.10%
2022/03/17	12	116.54	10.3	116.51	119.00	1.7	1,989	0.08%
2022/03/16	6	113.00	2.2	113.58	113.50	3.8	1,922	0.20%
2022/03/15	6	112.42	3	112.83	112.00	3	1,911	0.16%
2022/03/14	7.1	117.98	9	118.22	116.50	-1.9	1,870	-0.10%
2022/03/11	5	117.30	20	117.35	117.50	-15	1,827	-0.82%
2022/03/10	10	118.00	6	117.50	116.00	4	1,768	0.23%
2022/03/09	10	115.65	18.1	115.98	115.50	-8.1	1,653	-0.49%
2022/03/08	8.5	111.60	6	111.67	110.50	2.5	1,505	0.16%
2022/03/07	3.4	110.50	10	110.70	110.00	-6.6	1,467	-0.45%
2022/03/04	4	113.75	1	113.50	113.50	3	1,445	0.21%
2022/03/03	13	113.50	9	112.89	113.50	4	1,410	0.28%
2022/03/02	5	110.30	1	110.00	111.00	4	1,367	0.29%
2022/03/01	9	109.00	0	0.00	109.00	9	1,340	0.67%
2022/02/25	4.1	107.26	1	107.50	107.50	3.1	1,347	0.23%
2022/02/24	2	108.00	1.2	107.25	105.50	0.8	1,349	0.06%
2022/02/23	2.2	107.46	3	108.00	108.50	-0.8	1,343	-0.06%
2022/02/18	0.2	107.00	0	0.00	107.50	0.2	1,475	0.01%
2022/02/17	2.5	107.40	4	107.50	106.50	-1.5	1,497	-0.10%
2022/02/16	1	108.50	0	0.00	108.50	1	1,536	0.07%
2022/02/15	1.6	107.84	1	106.50	106.50	0.6	1,523	0.04%
2022/02/14	2.1	106.02	4	106.25	106.00	-1.9	1,518	-0.13%
2022/02/11	2	106.25	1	106.50	106.00	1	1,528	0.07%
2022/02/10	1	106.00	3	105.33	105.50	-2	1,543	-0.13%
2022/02/09	1	104.50	2	104.25	105.50	-1	1,531	-0.07%
2022/02/08	1	102.00	1	101.50	102.50	0	1,529	0.00%
2022/02/07	3	100.83	2	101.75	101.50	1	1,537	0.07%
2022/01/25	0	0.00	1	101.00	101.00	-1	1,572	-0.06%
2022/01/24	1	102.50	1	103.00	102.50	0	1,638	0.00%
2022/01/21	1	104.50	2	105.25	105.50	-1	1,688	-0.06%
2022/01/20	1	103.50	1	104.00	104.50	0	1,735	0.00%
2022/01/19	4	103.50	0	0.00	103.00	4	1,816	0.22%
2022/01/18	0.1	106.50	1	105.50	105.00	-0.9	2,009	-0.04%
2022/01/14	0.1	101.02	0	0.00	101.50	0.1	2,088	0.00%
2022/01/13	0	0.00	0.1	103.00	102.50	-0.1	2,130	-0.01%
2022/01/12	0	0.00	1	102.50	104.50	-1	2,246	-0.04%
2022/01/11	2	104.00	0	0.00	103.50	2	2,260	0.09%
2022/01/10	1	104.50	7	104.50	105.00	-6	2,272	-0.26%
2022/01/07	8	106.38	9	107.06	105.00	-1	2,310	-0.04%
2022/01/06	2.8	110.11	5.2	109.83	110.00	-2.4	2,306	-0.10%
2022/01/05	1	108.00	1	109.50	109.50	0	2,316	0.00%
2022/01/04	5.3	108.20	4	108.88	109.00	1.3	2,312	0.06%
2022/01/03	7	110.29	2.5	110.30	110.00	4.5	2,322	0.19%
2021/12/30	14	111.93	6.2	111.13	112.50	7.8	2,314	0.34%
2021/12/29	4	109.25	2.3	110.04	110.00	1.7	2,264	0.08%
2021/12/24	2	108.00	0	0.00	107.50	2	2,282	0.09%
2021/12/23	1	108.00	2	107.50	108.00	-1	2,290	-0.04%
2021/12/22	4	107.13	2	107.00	106.50	2	2,294	0.09%
2021/12/21	1	105.50	1	105.50	105.50	0	2,294	0.00%
2021/12/20	1	103.00	1	103.50	103.00	0	2,306	0.00%
2021/12/17	1	103.50	2	105.00	105.50	-1	2,325	-0.04%
2021/12/16	1.5	104.67	1	105.50	105.00	0.5	2,313	0.02%
2021/12/15	0	103.00	1	103.50	102.50	-1	2,305	-0.04%
2021/12/14	2.1	102.52	2	102.50	102.50	0.1	2,334	0.00%
2021/12/13	0	0.00	1	105.00	104.00	-1	2,336	-0.04%
2021/12/10	0	105.00	0	0.00	105.00	0	2,342	0.00%
2021/12/08	3	105.33	2	105.00	105.00	1	2,383	0.04%
2021/12/07	1	105.50	1	105.50	105.50	0	2,427	0.00%
2021/12/06	0	0.00	2	108.00	107.00	-2	2,475	-0.08%
2021/12/03	0	0.00	1	109.00	108.50	-1	2,545	-0.04%
2021/12/02	0	0.00	6	108.17	107.00	-6	2,616	-0.23%
2021/12/01	0	0.00	5	108.00	109.00	-5	2,673	-0.19%
2021/11/30	6	106.50	2.2	107.23	106.00	3.8	2,734	0.14%
2021/11/29	4	105.63	6	105.08	105.50	-2	2,886	-0.07%
2021/11/26	7	104.43	2	105.50	104.00	5	2,937	0.17%
2021/11/25	3.1	107.82	3	108.83	107.00	0.1	2,969	0.00%
2021/11/24	2.1	107.23	1.2	107.50	107.50	0.9	2,985	0.03%
2021/11/23	5.1	109.78	3	110.00	108.50	2.1	2,999	0.07%
2021/11/22	0	0.00	2	110.50	110.50	-2	3,054	-0.07%
2021/11/19	6	109.75	4	110.88	109.50	2	3,098	0.06%
2021/11/18	6	112.33	0	0.00	112.50	6	3,195	0.19%
2021/11/17	7	111.64	10	112.05	112.00	-3	3,203	-0.09%
2021/11/16	2	109.25	4	109.75	109.00	-2	3,179	-0.06%
2021/11/15	6	109.08	9	109.56	109.00	-3	3,218	-0.09%
2021/11/12	3	106.50	1	108.00	106.50	2	3,253	0.06%
2021/11/11	1	107.50	12	106.96	106.50	-11	3,283	-0.34%
2021/11/10	1	106.50	19	106.92	108.00	-18	3,338	-0.54%
2021/11/09	6	106.58	17	106.09	106.00	-11	3,361	-0.33%
2021/11/08	1	104.50	3	104.50	104.00	-2	3,369	-0.06%
2021/11/05	0	0.00	1	105.00	105.00	-1	3,404	-0.03%
2021/11/04	2	104.50	1	105.50	104.00	1	3,439	0.03%
2021/11/03	2	103.75	2	104.50	103.50	0	3,596	0.00%
2021/11/02	6	104.25	3	103.83	103.00	3	3,655	0.08%
2021/11/01	14	103.93	15	102.80	106.00	-1	3,680	-0.03%
2021/10/29	20.1	103.27	8	103.00	103.00	12.1	3,746	0.32%
2021/10/28	13	106.12	17	105.15	105.00	-4	3,765	-0.11%
2021/10/27	32	106.72	14.1	106.26	108.50	17.9	3,793	0.47%
2021/10/26	32.2	108.02	11	108.00	107.00	21.2	3,828	0.55%
2021/10/25	7	116.36	6	117.08	118.50	1	3,885	0.03%
2021/10/22	11	115.59	11	116.05	117.00	0	4,099	0.00%
2021/10/21	2.1	116.14	2	115.00	113.00	0.1	4,279	0.00%
2021/10/20	12	115.88	7	115.29	115.50	5	4,452	0.11%
2021/10/18	12	110.04	12.1	110.68	109.00	-0.1	5,117	0.00%
2021/10/15	3.2	108.38	13	109.04	110.50	-9.8	5,588	-0.18%
2021/10/14	3	104.17	4	103.88	104.50	-1	5,788	-0.02%
2021/10/13	9.2	104.23	10	104.50	103.00	-0.8	6,351	-0.01%
2021/10/12	2	108.50	0.1	108.00	107.50	1.9	6,537	0.03%
2021/10/08	2	114.25	1	111.00	111.00	1	6,678	0.01%
2021/10/07	7	111.79	8.2	111.58	112.00	-1.2	6,914	-0.02%
2021/10/06	2	109.25	1	110.00	106.50	1	7,303	0.01%
2021/10/05	2	110.50	2	111.00	110.50	0	7,572	0.00%
2021/10/04	6.2	107.76	5	108.00	107.50	1.2	7,642	0.02%
2021/10/01	2	108.75	3.1	109.36	108.00	-1.1	7,685	-0.01%
2021/09/30	1	111.02	1	113.00	113.50	0	7,694	0.00%
2021/09/29	1	111.50	4	111.63	110.50	-3	7,697	-0.04%
2021/09/28	2	115.50	2	114.25	114.50	0	7,709	0.00%
2021/09/27	2	117.50	2	117.50	116.50	0	7,706	0.00%
2021/09/24	6	117.25	4	117.38	117.00	2	7,702	0.03%
2021/09/23	4	117.63	2	116.00	116.00	2	7,687	0.03%
2021/09/17	4	117.01	15.2	117.85	118.00	-11.2	7,715	-0.15%
2021/09/16	10	117.25	0	0.00	117.00	10	7,716	0.13%
2021/09/15	1	116.01	3	116.83	117.50	-2	7,729	-0.03%
2021/09/14	2	117.75	19	118.32	119.00	-17	7,752	-0.22%
2021/09/13	37	117.72	21	118.43	117.50	16	7,756	0.21%
2021/09/10	1.2	115.41	16	117.88	116.00	-14.8	7,780	-0.19%
2021/09/09	12	115.75	7	116.14	116.00	5	7,817	0.06%
2021/09/08	19.1	115.71	8	115.63	114.00	11.1	7,840	0.14%
2021/09/07	8	120.94	13	121.50	122.00	-5	7,904	-0.06%
2021/09/06	21.1	127.47	13	125.62	126.00	8.1	7,897	0.10%
2021/09/03	7	127.07	9	127.72	129.50	-2	8,131	-0.02%
2021/09/02	12	130.58	10	130.05	125.00	2	8,269	0.02%
2021/09/01	9	128.06	25	129.24	129.00	-16	8,179	-0.20%
2021/08/31	3	127.17	0.1	127.00	128.50	3	8,133	0.04%
2021/08/30	0	126.25	0.1	127.57	125.50	0	8,115	0.00%
2021/08/27	1	125.50	3	125.67	125.50	-2	8,096	-0.02%
2021/08/26	19	127.32	56	127.11	126.00	-37	8,071	-0.46%
2021/08/25	56	126.39	15	126.97	126.50	41	8,014	0.51%
2021/08/24	28	125.30	17.2	126.77	124.50	10.8	7,960	0.14%
2021/08/23	6	123.67	9	124.06	124.00	-3	7,855	-0.04%
2021/08/20	1.1	119.95	18	119.75	122.00	-17	7,844	-0.22%
2021/08/19	7	121.79	6	121.92	117.00	1	7,810	0.01%
2021/08/18	12	119.71	9	113.61	121.50	3	7,764	0.04%
2021/08/17	0.1	118.00	0.1	118.50	116.50	0.1	7,741	0.00%
2021/08/16	2	120.75	2.1	120.69	121.50	-0.1	7,712	0.00%
2021/08/13	20	123.60	9	123.11	120.50	11	7,655	0.14%
2021/08/12	6	123.09	6	124.58	123.50	0	7,617	0.00%
2021/08/11	0.1	124.00	2	122.00	122.50	-2	7,595	-0.03%
2021/08/10	11	128.00	6	127.17	126.50	5	7,575	0.07%
2021/08/09	19	140.26	20	138.07	131.50	-1	7,561	-0.01%
2021/08/06	10	138.35	11	138.50	138.00	-1	7,426	-0.01%
2021/08/05	7	136.93	24.1	137.40	137.50	-17.1	7,380	-0.23%
2021/08/04	47	136.98	33	135.77	135.50	14	7,358	0.19%
2021/08/03	19	138.13	17	138.29	139.00	2	7,293	0.03%
2021/08/02	14	135.18	23.1	137.00	136.50	-9.1	7,234	-0.13%
2021/07/30	25.2	136.11	25	137.58	134.50	0.2	7,180	0.00%
2021/07/29	56.2	137.27	45	135.96	136.00	11.2	7,096	0.16%
2021/07/28	22	133.73	27	131.81	136.00	-5	6,891	-0.07%
2021/07/27	27	136.80	18	136.22	133.50	9	6,708	0.13%
2021/07/26	37.1	135.58	58	136.32	137.50	-20.9	6,546	-0.32%
2021/07/23	64.2	136.67	29.3	137.58	131.00	34.9	6,378	0.55%
2021/07/22	65.2	146.51	45.3	146.23	144.00	19.9	6,094	0.33%
2021/07/21	28	143.86	53.6	145.58	144.50	-25.6	5,887	-0.43%
2021/07/20	17.2	139.26	16	139.06	135.50	1.2	5,616	0.02%
2021/07/19	95.7	144.41	78.1	143.68	142.00	17.6	5,552	0.32%
2021/07/16	31.2	130.02	32.2	132.54	137.50	-1	5,129	-0.02%
2021/07/15	29	124.88	26	124.88	125.00	3	4,912	0.06%
2021/07/14	29.1	122.92	21.3	123.24	124.50	7.8	4,772	0.16%
2021/07/13	26.3	124.56	29.6	125.00	121.00	-3.3	4,530	-0.07%
2021/07/12	16	112.88	34.1	113.27	116.00	-18.1	4,161	-0.43%
2021/07/09	17	106.26	21.2	104.49	105.50	-4.2	3,907	-0.11%
2021/07/08	6	104.08	6	104.00	103.50	0	3,869	0.00%
2021/07/07	19	101.82	6.2	102.15	103.50	12.8	3,842	0.33%
2021/07/06	2.1	100.06	25	101.00	100.00	-22.9	3,874	-0.59%
2021/07/05	3.1	101.97	3	101.67	102.50	0.1	3,926	0.00%
2021/07/02	6	99.12	2	98.20	99.70	4	4,024	0.10%
2021/07/01	5.2	99.02	0	0.00	98.50	5.2	4,066	0.13%
2021/06/29	0	99.70	2	99.85	99.00	-2	4,132	-0.05%
2021/06/28	5	99.36	6	99.68	100.50	-1	4,203	-0.02%
2021/06/25	20.2	100.33	4	100.63	100.00	16.2	4,308	0.38%
2021/06/24	2.1	101.74	1	101.50	101.50	1.1	4,309	0.02%
2021/06/23	1	102.50	10	102.50	102.00	-9	4,318	-0.21%
2021/06/22	5	100.50	8	101.94	100.50	-3	4,307	-0.07%
2021/06/21	10	100.90	11	100.73	100.50	-1	4,291	-0.02%
2021/06/18	19.3	106.33	19	106.00	106.00	0.3	4,272	0.01%
2021/06/17	7	107.21	14	106.71	109.50	-7	4,201	-0.17%
2021/06/16	34.2	107.51	29.1	107.02	104.50	5.1	4,140	0.12%
2021/06/15	10.1	106.73	23	105.26	105.50	-12.9	4,046	-0.32%
2021/06/11	54.2	107.86	40.2	106.66	105.00	14	4,015	0.35%
2021/06/10	11	107.32	26	109.31	110.00	-15	3,788	-0.40%
2021/06/09	12	98.71	50	98.95	100.00	-38	3,614	-1.05%
2021/06/08	0	0.00	4	96.75	97.30	-4	3,563	-0.11%
2021/06/07	5	93.30	5	95.16	97.00	0	3,553	0.00%
2021/06/03	1	95.30	5	95.50	95.40	-4	3,547	-0.11%
2021/06/02	6	94.22	1.2	94.50	94.30	4.8	3,563	0.14%
2021/06/01	1	95.50	7	95.91	95.10	-6	3,564	-0.17%
2021/05/31	4	94.50	0.1	95.40	94.40	3.9	3,571	0.11%
2021/05/28	12.1	95.22	18.3	95.18	94.60	-6.2	3,581	-0.17%
2021/05/27	0	0.00	1.5	93.57	94.20	-1.5	3,576	-0.04%
2021/05/26	7	93.30	5	93.10	92.90	2	3,620	0.06%
2021/05/25	2	95.75	4	92.30	93.20	-2	3,719	-0.05%
2021/05/24	1	90.40	0	0.00	89.90	1	3,920	0.03%
2021/05/20	1	89.00	2	89.70	88.30	-1	4,058	-0.02%
2021/05/19	5	88.00	0	0.00	88.10	5	4,127	0.12%
2021/05/18	2	85.50	1	87.80	87.50	1	4,173	0.02%
2021/05/17	2.3	83.59	1	82.00	83.40	1.3	4,268	0.03%
2021/05/14	1.9	87.73	4	87.33	87.50	-2.2	4,337	-0.05%
2021/05/13	2	84.10	3	85.27	85.90	-1	4,583	-0.02%
2021/05/12	4.1	84.19	3	85.77	85.00	1.1	4,720	0.02%
2021/05/11	7.2	92.19	13.1	89.14	89.50	-5.9	4,853	-0.12%
2021/05/10	0	0.00	1	96.20	97.00	-1	4,802	-0.02%
2021/05/07	6	96.92	1	98.00	97.00	5	4,782	0.10%
2021/05/06	0	0.00	1	96.00	96.00	-1	4,748	-0.02%
2021/05/05	8.1	97.04	6	94.30	94.00	2.1	4,716	0.04%
2021/05/04	18.4	96.08	14.1	95.35	97.70	4.3	4,719	0.09%
2021/05/03	13.1	98.63	17.3	99.02	98.90	-4.2	4,666	-0.09%
2021/04/29	8	103.31	6	104.25	102.50	2	4,589	0.04%
2021/04/28	7	102.36	17	102.94	102.50	-10	4,530	-0.22%
2021/04/27	71.4	102.40	42	101.55	101.00	29.4	4,451	0.66%
2021/04/26	40	103.04	34	103.53	106.50	6	4,223	0.14%
2021/04/23	28	96.60	26	97.77	98.80	2	4,003	0.05%
2021/04/22	14	97.03	13.4	98.01	97.40	0.7	3,843	0.02%
2021/04/21	4	94.00	9	93.74	93.40	-5	3,679	-0.14%
2021/04/20	2	94.15	1	93.70	93.70	1	3,688	0.03%
2021/04/19	8.1	93.74	12.1	93.91	93.60	-4	3,732	-0.11%
2021/04/16	9	95.93	2	95.85	95.50	7	3,811	0.18%
2021/04/15	4	93.40	0	0.00	94.00	4	3,795	0.11%
2021/04/14	8.2	93.23	9	92.76	92.80	-0.9	3,779	-0.02%
2021/04/13	2	95.90	75	95.03	94.90	-73	3,737	-1.95%
2021/04/09	13	96.85	5	95.76	95.80	8	3,665	0.22%
2021/04/08	16.2	99.38	16	99.22	98.20	0.2	3,607	0.01%
2021/04/07	19	96.36	10	95.77	95.10	9	3,487	0.26%
2021/04/06	7	95.76	10.1	95.54	94.80	-3.1	3,428	-0.09%
2021/04/01	74.1	94.49	5	94.18	94.50	69.1	3,385	2.04%
2021/03/31	23	94.30	7	94.51	93.40	16	3,344	0.48%
2021/03/30	24.1	94.33	34	93.20	95.20	-9.9	3,262	-0.30%
2021/03/29	8	90.80	3	90.33	90.10	5	3,143	0.16%
2021/03/26	4	89.85	3	89.73	90.40	1	3,134	0.03%
2021/03/25	0	0.00	2	88.90	88.20	-2	3,118	-0.06%
2021/03/24	1	88.10	0	0.00	88.10	1	3,118	0.03%
2021/03/23	23	90.86	17	90.03	88.90	6	3,123	0.19%
2021/03/22	6	89.45	4.1	88.71	88.70	2	3,087	0.06%
2021/03/19	3	88.57	1	88.70	89.30	2	3,079	0.06%
2021/03/18	5	88.72	4	89.53	89.40	1	3,069	0.03%
2021/03/17	1	87.50	24	88.53	87.20	-23	3,048	-0.75%
2021/03/16	24	89.09	7.1	89.63	89.70	17	3,037	0.56%
2021/03/15	12	87.40	7	88.04	88.00	5	3,066	0.16%
2021/03/12	2	85.95	6	85.93	86.10	-4	3,048	-0.13%
2021/03/11	1	85.00	0	0.00	84.80	1	3,061	0.03%
2021/03/09	1	83.80	0	0.00	83.20	1	3,127	0.03%
2021/03/08	1	85.60	0	0.00	84.10	1	3,121	0.03%
2021/03/05	6	83.22	0	0.00	85.20	6	3,109	0.19%
2021/03/04	3	85.67	3	84.70	84.50	0	3,105	0.00%
2021/03/03	1	84.70	1	86.20	85.90	0	3,135	0.00%
2021/03/02	1	88.20	8	88.55	86.10	-7	3,109	-0.23%
2021/02/26	11	87.53	0	0.00	87.60	11	3,085	0.36%
2021/02/25	42	92.41	37	91.95	90.00	5	3,040	0.16%
2021/02/24	45	94.80	44	94.22	92.00	1	2,949	0.03%
2021/02/23	12	89.83	7	88.89	90.00	5	2,693	0.19%
2021/02/22	1	87.80	1	88.80	88.00	0	2,601	0.00%
2021/02/19	4	88.33	4	88.90	88.40	0	2,627	0.00%
2021/02/18	2	87.00	0	0.00	87.00	2	2,566	0.08%
2021/02/17	10.1	86.19	13	85.56	87.00	-2.9	2,549	-0.11%
2021/02/05	3	81.03	8.2	81.89	82.40	-5.2	2,429	-0.21%
2021/02/04	26	81.07	106	80.80	81.80	-80	2,325	-3.44%	大賣/
2021/02/03	97.2	77.69	14.5	76.33	78.20	82.7	2,047	4.04%
2021/02/02	15	75.31	12	74.58	74.80	3	1,886	0.16%
2021/01/27	0	0.00	1	72.80	72.70	-1	1,683	-0.06%
2021/01/26	1	74.50	1	74.00	72.90	0	1,678	0.00%
2021/01/25	0	0.00	1	72.40	74.00	-1	1,638	-0.06%
2021/01/21	4	71.15	2	71.30	71.00	2	1,685	0.12%
2021/01/20	6	71.52	3	71.53	71.00	3	1,716	0.17%
2021/01/18	1	71.50	0	0.00	71.60	1	1,732	0.06%
2021/01/12	5	72.78	1	75.60	72.80	4	1,728	0.23%
2021/01/11	7	74.91	8	74.36	75.10	-1	1,670	-0.06%
2021/01/08	3	71.20	4	71.93	72.20	-1	1,570	-0.06%
2021/01/07	1	71.20	1	71.30	71.40	0	1,578	0.00%
2021/01/06	0	0.00	1	72.20	71.50	-1	1,595	-0.06%
2021/01/04	2	73.40	5	73.20	73.40	-3	1,597	-0.19%
2020/12/31	5	72.70	3	72.20	72.60	2	1,610	0.12%
2020/12/28	0	0.00	2	71.25	71.20	-2	1,582	-0.13%
2020/12/25	0	0.00	6	71.98	71.50	-6	1,574	-0.38%
2020/12/24	9	71.80	5	71.76	71.60	4	1,568	0.26%
2020/12/23	1	71.50	0	0.00	71.90	1	1,556	0.06%
2020/12/22	4	71.93	1	71.00	71.00	3	1,550	0.19%
2020/12/21	1	71.00	2	71.10	71.20	-1	1,528	-0.07%
2020/12/18	1	72.90	8	72.91	71.70	-7	1,512	-0.46%
2020/12/17	0	0.00	1	72.20	72.40	-1	1,488	-0.07%
2020/12/16	1	70.80	0	0.00	71.20	1	1,472	0.07%
2020/12/15	17	71.58	19	70.75	70.20	-2	1,464	-0.14%
2020/12/14	5	72.06	0	0.00	71.60	5	1,450	0.34%
2020/12/11	9	72.20	12	72.60	72.10	-3	1,441	-0.21%
2020/12/10	12	73.77	14	73.95	73.50	-2	1,422	-0.14%
2020/12/09	9	76.11	10	76.31	75.60	-1	1,397	-0.07%
2020/12/08	2	73.65	3.7	73.86	73.70	-1.7	1,297	-0.13%
2020/12/07	3	73.20	18	73.82	73.50	-15	1,277	-1.17%
2020/12/04	12	73.02	10	73.07	73.50	2	1,247	0.16%
2020/12/03	2	72.65	2	73.40	71.90	0	1,212	0.00%
2020/12/02	4	72.73	0	0.00	72.50	4	1,168	0.34%
2020/12/01	4	70.90	1	70.90	71.40	3	1,156	0.26%
2020/11/30	1	73.10	3	72.00	71.80	-2	1,141	-0.18%
2020/11/27	4	73.00	2	73.00	72.50	2	1,129	0.18%
2020/11/26	3	71.20	1	71.00	71.50	2	1,079	0.19%
2020/11/25	1	71.80	2	71.75	71.30	-1	1,065	-0.09%
2020/11/24	1	72.00	0	0.00	72.60	1	1,048	0.10%
2020/11/23	7	73.26	0	0.00	73.10	7	1,033	0.68%
2020/11/20	1	72.30	0	0.00	72.30	1	1,004	0.10%
2020/11/19	13	73.00	0	0.00	72.70	13	995	1.31%
2020/11/18	5	72.52	4	71.95	72.80	1	973	0.10%
2020/11/17	2	70.45	8	71.24	70.90	-6	896	-0.67%
2020/11/16	6	71.17	3	70.93	71.10	3	909	0.33%
2020/11/13	0	0.00	1	69.50	69.40	-1	874	-0.11%
2020/11/11	1	69.30	1	69.20	69.50	0	883	0.00%
2020/11/09	2	69.85	0	0.00	69.90	2	880	0.23%
2020/11/06	1	69.50	0	0.00	69.40	1	886	0.11%
2020/11/05	0	0.00	1	69.90	69.30	-1	930	-0.11%
2020/11/03	0	0.00	1	69.80	69.80	-1	998	-0.10%
2020/11/02	1	69.70	4	69.85	69.50	-3	1,080	-0.28%
2020/10/30	1	70.70	4	70.60	70.50	-3	1,086	-0.28%
2020/10/29	2	69.65	7	69.90	70.50	-5	1,073	-0.47%
2020/10/28	5.7	69.01	2	69.05	69.40	3.7	1,042	0.35%
2020/10/27	6	68.37	6	68.15	68.50	0	1,046	0.00%
2020/10/26	0	0.00	2	67.80	68.10	-2	1,044	-0.19%
2020/10/21	2	67.95	3	67.57	67.10	-1	1,157	-0.09%
2020/10/20	2	67.40	0	0.00	67.90	2	1,149	0.17%
2020/10/19	1	66.50	1	66.60	66.80	0	1,144	0.00%
2020/10/15	2	67.10	0	0.00	66.90	2	1,176	0.17%
2020/10/14	3	68.03	2	68.00	68.40	1	1,178	0.08%
2020/10/13	2	66.70	0	0.00	67.10	2	1,170	0.17%
2020/09/25	0	0.00	6	62.80	63.10	-6	1,761	-0.34%
2020/09/24	1	64.10	0	0.00	64.00	1	1,771	0.06%
2020/09/17	0	0.00	2	66.10	66.10	-2	1,828	-0.11%
2020/09/15	1	65.70	29	66.01	66.00	-28	1,858	-1.51%
2020/09/14	30	65.93	4	65.90	65.80	26	1,961	1.33%
2020/08/31	2	64.25	1	64.00	63.80	1	2,063	0.05%
2020/08/27	2	65.00	0	0.00	64.60	2	2,107	0.09%
2020/08/25	2	64.70	0	0.00	64.60	2	2,134	0.09%
2020/08/20	7.1	63.74	12	63.33	63.90	-4.9	2,150	-0.23%
2020/08/19	6	65.90	1	65.80	65.60	5	2,123	0.24%
2020/08/17	0	0.00	2	66.45	66.90	-2	2,109	-0.09%
2020/08/14	0	0.00	8	66.84	67.00	-8	2,107	-0.38%
2020/08/13	1	66.40	20	66.55	66.60	-19	2,106	-0.90%
2020/08/12	19.1	66.63	13	66.54	66.40	6.1	2,102	0.29%
2020/08/11	19	67.54	27	67.93	67.40	-8	2,086	-0.38%
2020/08/10	10	72.37	4	72.55	72.70	6	2,057	0.29%
2020/08/07	11	72.82	3	72.63	72.70	8	2,034	0.39%
2020/08/06	23	73.79	2	74.75	73.30	21	2,010	1.04%
2020/08/05	11	73.28	12	73.02	73.30	-1	1,944	-0.05%
2020/08/04	5	72.78	3	72.77	72.80	2	1,939	0.10%
2020/08/03	0	0.00	1	72.80	72.20	-1	1,941	-0.05%
2020/07/31	4	72.60	5	73.06	72.30	-1	1,936	-0.05%
2020/07/30	0	0.00	1	72.60	72.50	-1	1,938	-0.05%
2020/07/29	5	69.36	6	69.67	71.70	-1	1,925	-0.05%
2020/07/28	2	70.00	7	70.00	68.50	-5	1,897	-0.26%
2020/07/27	3	70.90	0	0.00	70.80	3	1,850	0.16%
2020/07/23	2	72.40	0	0.00	72.20	2	1,902	0.11%
2020/07/22	0	0.00	4	72.20	72.20	-4	1,920	-0.21%
2020/07/21	0	0.00	2	71.15	71.10	-2	1,916	-0.10%
2020/07/20	2	70.50	2	71.05	70.50	0	1,917	0.00%
2020/07/17	1	70.80	0	0.00	70.40	1	1,898	0.05%
2020/07/16	9	71.66	6	70.90	71.00	3	1,890	0.16%
2020/07/15	12	72.97	18	72.44	72.30	-6	1,857	-0.32%
2020/07/14	13	73.71	10	72.80	73.00	3	1,816	0.17%
2020/07/13	8	73.28	6	74.00	73.40	2	1,801	0.11%
2020/07/10	28	72.93	33	72.11	71.50	-5	1,731	-0.29%
2020/07/09	12	72.61	11	72.38	72.50	1	1,694	0.06%
2020/07/08	22	72.70	13	73.06	72.70	9	1,667	0.54%
2020/07/07	17	72.59	22	71.05	73.00	-5	1,596	-0.31%
2020/07/06	7	69.96	2	69.95	69.90	5	1,436	0.35%
2020/07/03	4	69.08	2	69.00	68.60	2	1,421	0.14%
2020/07/02	0	0.00	1	67.90	68.40	-1	1,446	-0.07%
2020/06/24	2	67.80	0	0.00	67.40	2	1,499	0.13%
2020/06/23	1	67.40	0	0.00	67.30	1	1,503	0.07%
2020/06/19	0	0.00	5	66.00	65.20	-5	1,508	-0.33%
2020/06/18	2	65.60	0	0.00	65.30	2	1,435	0.14%
2020/06/16	0	0.00	10	65.70	65.20	-10	1,448	-0.69%
2020/06/12	1	65.70	1	65.80	65.70	0	1,505	0.00%
2020/06/09	1	67.90	1	67.50	67.30	0	1,619	0.00%
2020/06/08	1	68.10	0	0.00	67.90	1	1,680	0.06%
2020/06/05	1	67.80	1	67.40	67.60	0	1,693	0.00%
2020/06/04	0	0.00	2	67.30	67.60	-2	1,759	-0.11%
2020/06/03	0	0.00	11	66.80	66.90	-11	1,946	-0.57%
2020/06/02	19	66.56	6	66.47	66.40	13	2,185	0.59%
2020/05/29	3	64.40	6	64.80	64.40	-3	2,458	-0.12%
2020/05/28	2	65.30	2	66.10	65.10	0	2,459	0.00%
2020/05/27	2	65.80	0	0.00	65.80	2	2,470	0.08%
2020/05/21	0	0.00	2	66.10	66.00	-2	2,470	-0.08%
2020/05/20	2	65.50	2	65.35	65.50	0	2,466	0.00%
2020/05/19	0	0.00	5	65.06	65.10	-5	2,459	-0.20%
2020/05/18	6	64.87	0	0.00	64.30	6	2,461	0.24%
2020/05/15	4	64.25	0	0.00	64.20	4	2,460	0.16%
2020/05/14	3	65.50	2	65.60	65.00	1	2,442	0.04%
2020/05/12	1	66.50	2	67.40	66.30	-1	2,418	-0.04%
2020/05/11	1	66.40	2	66.40	66.60	-1	2,401	-0.04%
2020/05/08	2	66.30	0	0.00	66.10	2	2,391	0.08%
2020/05/07	1	66.40	1	66.50	66.50	0	2,400	0.00%
2020/05/06	0	0.00	2	66.40	65.90	-2	2,463	-0.08%
2020/05/05	2	65.70	3	65.33	65.00	-1	2,500	-0.04%
2020/05/04	10	65.85	2	65.80	65.30	8	2,496	0.32%
2020/04/30	4	66.38	1	66.20	66.30	3	2,502	0.12%
2020/04/29	1	66.50	7	66.40	66.20	-6	2,523	-0.24%
2020/04/28	6	67.08	12	67.26	66.60	-6	2,500	-0.24%
2020/04/27	1	68.50	2	69.10	70.00	-1	2,450	-0.04%
2020/04/24	1	68.30	0	0.00	68.00	1	2,408	0.04%
2020/04/23	1	66.60	4	66.98	68.00	-3	2,387	-0.13%
2020/04/21	4	66.10	0	0.00	66.00	4	2,357	0.17%
2020/04/20	4	67.30	0	0.00	67.40	4	2,344	0.17%
2020/04/17	2	68.30	10	67.63	66.60	-8	2,338	-0.34%
2020/04/16	2	66.20	4	66.43	67.00	-2	2,299	-0.09%
2020/04/15	1	65.30	5	65.08	65.80	-4	2,271	-0.18%
2020/04/14	1	64.40	0	0.00	64.70	1	2,248	0.04%
2020/04/13	9	64.71	7	63.77	63.80	2	2,233	0.09%
2020/04/10	1	64.10	1	64.10	63.90	0	2,211	0.00%
2020/04/09	5	64.56	2	64.00	64.10	3	2,201	0.14%
2020/04/08	2	64.10	5	64.58	65.00	-3	2,179	-0.14%
2020/04/07	3	63.53	2	63.90	64.50	1	2,157	0.05%
2020/04/06	3.5	62.69	10	61.79	62.90	-6.5	2,113	-0.31%
2020/04/01	10	61.17	4	61.15	61.00	6	2,056	0.29%
2020/03/31	2	59.75	1	59.90	59.60	1	2,020	0.05%
2020/03/30	2	59.40	0	0.00	60.10	2	2,004	0.10%
2020/03/27	1	59.50	1	60.20	59.40	0	1,995	0.00%
2020/03/26	7	59.56	0	0.00	60.30	7	1,977	0.35%
2020/03/25	0	0.00	1	59.70	59.30	-1	1,958	-0.05%
2020/03/24	17	59.21	10	58.80	58.70	7	1,933	0.36%
2020/03/20	2	58.90	2	59.55	60.00	0	1,886	0.00%
2020/03/19	2	56.95	4	55.85	55.00	-2	1,870	-0.11%
2020/03/18	6	62.20	6	63.20	60.40	0	1,835	0.00%
2020/03/17	5	63.64	8	62.84	63.40	-3	1,805	-0.17%
2020/03/16	1	63.00	7	61.66	61.80	-6	1,748	-0.34%
2020/03/13	1	60.10	11	59.55	60.60	-10	1,693	-0.59%
2020/03/12	8	64.75	7	64.34	64.60	1	1,644	0.06%
2020/03/11	1	68.00	1	67.60	67.60	0	1,574	0.00%
2020/03/10	11	68.24	9	68.31	68.70	2	1,542	0.13%
2020/03/09	38	74.67	21	74.24	69.90	17	1,459	1.17%
2020/03/06	37	74.39	65	73.82	74.00	-28	1,236	-2.26%
2020/03/05	56	71.84	27	71.13	70.20	29	982	2.95%
2020/03/04	45	69.56	41	70.66	71.20	4	871	0.46%
2020/02/27	2	66.00	0	0.00	65.60	2	654	0.31%
2020/02/25	2	66.20	3	66.33	66.50	-1	645	-0.15%
2020/02/24	0	0.00	1	67.90	67.40	-1	633	-0.16%
2020/02/18	1	68.90	0	0.00	68.90	1	623	0.16%
2020/02/12	0	0.00	3	69.87	70.00	-3	635	-0.47%
2020/02/11	0	0.00	16	69.39	69.50	-16	632	-2.53%
2020/02/10	1	70.30	0	0.00	69.50	1	629	0.16%
2020/02/07	17	71.52	3	71.90	71.30	14	606	2.31%
2020/02/06	15	72.04	11	70.56	69.30	4	528	0.76%
2020/02/05	1	67.50	1	68.10	68.50	0	451	0.00%
2020/02/04	1	67.80	14	67.88	67.70	-13	445	-2.92%
2020/02/03	17	68.02	6	68.20	69.60	11	428	2.57%
2020/01/31	2	66.15	0	0.00	65.80	2	394	0.51%
2020/01/30	2	65.90	0	0.00	65.40	2	405	0.49%
2020/01/20	1	68.70	0	0.00	68.90	1	389	0.26%
2020/01/16	0	0.00	3	68.70	68.80	-3	391	-0.77%
2020/01/15	1	68.80	0	0.00	68.70	1	395	0.25%
2020/01/14	0	0.00	6	69.90	69.50	-6	402	-1.49%
2020/01/10	0	0.00	1	68.10	68.30	-1	412	-0.24%
2020/01/08	4	67.30	0	0.00	67.40	4	420	0.95%
2020/01/07	3	68.20	8	68.30	68.20	-5	418	-1.19%
2020/01/06	2	68.25	0	0.00	68.70	2	422	0.47%
2020/01/03	5	69.60	0	0.00	69.50	5	424	1.18%
2020/01/02	11	69.51	0	0.00	69.40	11	427	2.57%
2019/12/31	0	0.00	1	69.00	68.70	-1	426	-0.23%
2019/12/30	3	69.43	0	0.00	69.20	3	428	0.70%
2019/12/27	1	69.80	0	0.00	69.80	1	427	0.23%
2019/12/23	0	0.00	1	69.90	69.70	-1	437	-0.23%
2019/12/20	1	70.10	0	0.00	70.00	1	440	0.23%
2019/12/19	0	0.00	3	70.47	70.70	-3	445	-0.67%
2019/12/18	0	0.00	2	70.80	70.80	-2	469	-0.43%
2019/12/17	1	70.20	0	0.00	70.50	1	475	0.21%
2019/12/16	7	70.81	6	70.42	70.00	1	478	0.21%
2019/12/13	1	69.80	0	0.00	70.00	1	490	0.20%
2019/12/11	2	69.30	0	0.00	69.20	2	478	0.42%
2019/12/05	1	69.40	1	69.10	69.10	0	469	0.00%
2019/12/04	0	0.00	11	67.10	67.50	-11	457	-2.40%
2019/12/03	2	67.80	0	0.00	67.80	2	459	0.44%
2019/12/02	4	67.50	0	0.00	67.80	4	460	0.87%
2019/11/26	0	0.00	1	68.00	68.50	-1	448	-0.22%
2019/11/22	1	66.80	2	66.60	66.70	-1	448	-0.22%
2019/11/21	6	67.17	2	66.30	67.60	4	445	0.90%
2019/11/20	1	67.60	0	0.00	67.90	1	443	0.23%
2019/11/15	2	68.20	0	0.00	68.20	2	439	0.46%
2019/10/30	0	0.00	8	66.45	66.60	-8	498	-1.60%
2019/10/29	3	69.47	3	67.43	67.40	0	504	0.00%
2019/10/28	0	0.00	2	68.00	68.10	-2	534	-0.37%
2019/10/25	0	0.00	1	67.90	67.50	-1	540	-0.18%
2019/10/24	0	0.00	1	67.70	67.80	-1	543	-0.18%
2019/10/22	1	67.50	6	67.65	67.50	-5	550	-0.91%
2019/10/18	7	66.91	4	67.30	68.00	3	547	0.55%
2019/10/17	3	67.10	0	0.00	67.20	3	533	0.56%
2019/10/16	0	0.00	1	65.50	65.60	-1	532	-0.19%
2019/10/14	0	0.00	5	66.00	66.00	-5	552	-0.90%
2019/10/09	0	0.00	10	64.80	64.70	-10	559	-1.79%
2019/10/07	10	65.60	7	65.46	65.60	3	565	0.53%
2019/10/04	0	0.00	10	65.00	65.00	-10	573	-1.74%
2019/09/26	0	0.00	1	66.50	66.00	-1	607	-0.16%
2019/09/25	0	0.00	5	66.68	66.50	-5	619	-0.81%
2019/09/24	4	67.53	1	67.40	67.30	3	635	0.47%
2019/09/23	6	68.52	6	68.40	68.30	0	636	0.00%
2019/09/20	7	66.26	0	0.00	66.80	7	626	1.12%
2019/09/18	0	0.00	1	64.60	64.20	-1	656	-0.15%
2019/09/16	0	0.00	4	66.30	66.40	-4	691	-0.58%
2019/09/10	1	66.20	2	66.50	66.20	-1	706	-0.14%
2019/09/09	2	66.70	0	0.00	66.40	2	715	0.28%
2019/09/05	0	0.00	6	67.42	67.20	-6	722	-0.83%
2019/08/30	1	67.20	2	67.10	66.90	-1	771	-0.13%
2019/08/27	0	0.00	5	66.62	66.10	-5	791	-0.63%
2019/08/23	7	67.26	0	0.00	67.10	7	816	0.86%
2019/08/22	6	67.38	0	0.00	67.40	6	831	0.72%
2019/08/19	0	0.00	1	67.20	67.30	-1	841	-0.12%
2019/08/16	2	65.10	0	0.00	66.50	2	848	0.24%
2019/08/14	0	0.00	4	66.35	66.50	-4	851	-0.47%
2019/08/13	0	0.00	3	67.20	65.80	-3	856	-0.35%
2019/08/12	11	71.38	0	0.00	71.40	11	848	1.30%
2019/08/08	1	71.10	0	0.00	71.00	1	832	0.12%
2019/08/07	1	71.00	2	70.75	70.60	-1	828	-0.12%
2019/08/06	3	68.80	1	70.20	70.10	2	837	0.24%
2019/08/01	1	70.80	3	71.13	71.10	-2	855	-0.23%
2019/07/31	2	70.35	0	0.00	70.00	2	849	0.24%
2019/07/30	12	70.73	2	72.65	70.00	10	841	1.19%
2019/07/29	2	74.60	0	0.00	74.30	2	808	0.25%
2019/07/26	13	74.59	2	74.30	74.70	11	807	1.36%
2019/07/25	2	74.70	3	74.73	74.80	-1	826	-0.12%
2019/07/24	2	74.30	4	74.78	74.20	-2	830	-0.24%
2019/07/22	1	73.40	0	0.00	73.70	1	845	0.12%
2019/07/19	1	73.30	6	73.40	73.00	-5	855	-0.58%
2019/07/18	1	73.40	1	73.90	73.10	0	876	0.00%
2019/07/17	1	74.20	0	0.00	74.50	1	899	0.11%
2019/07/15	1	74.10	0	0.00	75.00	1	964	0.10%
2019/07/11	0	0.00	1	74.00	74.20	-1	956	-0.10%
2019/07/10	0	0.00	5	73.90	74.00	-5	956	-0.52%
2019/07/09	7	72.43	5	73.00	73.20	2	950	0.21%
2019/07/08	0	0.00	3	73.50	73.50	-3	934	-0.32%
2019/07/04	3	73.80	3	73.87	73.90	0	942	0.00%
2019/07/03	1	73.60	0	0.00	74.00	1	937	0.11%
2019/07/02	1	74.00	0	0.00	74.00	1	935	0.11%
2019/07/01	2	72.85	0	0.00	73.50	2	924	0.22%
2019/06/28	1	71.60	3	72.30	71.60	-2	910	-0.22%
2019/06/27	7	71.79	7	71.93	71.60	0	908	0.00%
2019/06/25	4	71.33	4	71.35	71.50	0	890	0.00%
2019/06/24	0	0.00	4	69.28	70.40	-4	863	-0.46%
2019/06/21	1	67.20	0	0.00	67.20	1	840	0.12%
2019/06/20	0	0.00	5	68.30	68.30	-5	815	-0.61%
2019/06/19	1	67.40	5	67.50	67.30	-4	815	-0.49%
2019/06/17	9	67.38	0	0.00	66.80	9	836	1.08%
2019/06/14	0	0.00	50	68.02	67.80	-50	836	-5.97%
2019/06/13	0	0.00	1	68.40	68.00	-1	839	-0.12%
2019/06/12	0	0.00	5	68.50	68.70	-5	840	-0.59%
2019/06/10	10	66.60	10	66.30	66.10	0	830	0.00%
2019/06/05	53	66.36	0	0.00	66.50	53	828	6.40%
2019/06/03	0	0.00	3	66.30	66.60	-3	840	-0.36%
2019/05/31	0	0.00	1	67.10	67.10	-1	853	-0.12%
2019/05/30	10	65.61	5	66.00	66.00	5	849	0.59%
2019/05/29	10	64.98	5	64.80	64.80	5	841	0.59%
2019/05/27	3	64.87	3	64.90	64.90	0	839	0.00%
2019/05/24	3	64.97	3	65.00	65.00	0	846	0.00%
2019/05/21	5	65.12	5	65.20	65.20	0	849	0.00%
2019/05/20	3	65.80	2	65.55	65.50	1	843	0.12%
2019/05/17	1	65.90	1	66.40	65.20	0	852	0.00%
2019/05/16	0.4	67.00	0	0.00	66.20	0.4	848	0.04%
2019/05/06	0	0.00	1	71.90	71.90	-1	1,095	-0.09%
2019/05/03	1.4	73.41	0	0.00	73.30	1.4	1,096	0.12%
2019/04/25	0	0.00	3	76.10	75.70	-3	1,170	-0.26%
2019/04/24	13.6	77.20	5	77.80	76.50	8.6	1,193	0.72%
2019/04/23	7	76.84	0	0.00	76.70	7	1,190	0.59%
2019/04/22	15.1	77.70	15	77.36	78.10	0.1	1,180	0.01%
2019/04/16	2	73.35	0	0.00	73.00	2	1,172	0.17%
2019/04/15	1	72.00	0	0.00	72.80	1	1,168	0.09%
2019/04/11	0	0.00	1	72.60	72.50	-1	1,177	-0.08%
2019/04/08	0	0.00	5	73.58	73.60	-5	1,175	-0.43%
2019/04/01	1	72.30	0	0.00	72.70	1	1,175	0.09%
2019/03/29	2	73.10	1	73.10	73.00	1	1,171	0.09%
2019/03/28	4	73.70	0	0.00	73.60	4	1,176	0.34%
2019/03/27	0	0.00	2	73.80	73.60	-2	1,189	-0.17%
2019/03/26	2	73.30	2	73.60	73.60	0	1,189	0.00%
2019/03/25	1	72.10	0	0.00	72.20	1	1,194	0.08%
2019/03/22	3	73.57	2	73.50	73.40	1	1,199	0.08%
2019/03/21	3	73.63	2	74.00	72.60	1	1,231	0.08%
2019/03/20	1	73.00	0	0.00	73.00	1	1,225	0.08%
2019/03/19	1	72.40	1	72.10	72.40	0	1,226	0.00%
2019/03/11	0	0.00	1	70.80	70.60	-1	1,249	-0.08%
2019/03/07	2	72.45	5	72.58	72.00	-3	1,285	-0.23%
2019/03/06	1	71.40	1	70.70	70.60	0	1,286	0.00%
2019/02/26	0	0.00	1	73.00	72.60	-1	1,282	-0.08%
2019/02/20	2	73.15	0	0.00	73.60	2	1,276	0.16%
2019/02/18	0	0.00	1	73.10	73.00	-1	1,276	-0.08%
2019/02/15	1	72.50	1	73.20	73.90	0	1,267	0.00%
2019/02/14	3	73.67	3	73.77	73.40	0	1,267	0.00%
2019/02/13	4	73.20	5	72.16	71.70	-1	1,251	-0.08%
2019/02/12	2	73.25	0	0.00	73.20	2	1,239	0.16%
2019/02/11	4	73.40	2	73.85	73.60	2	1,230	0.16%
2019/01/30	7	70.83	9	71.12	70.50	-2	1,196	-0.17%
2019/01/29	29	69.21	35	69.81	69.30	-6	1,161	-0.52%
2019/01/28	5	66.38	2	66.80	66.20	3	1,052	0.28%
2019/01/25	2	66.00	15	66.02	67.00	-13	1,052	-1.24%
2019/01/24	13	65.96	0	0.00	65.60	13	1,052	1.23%
2019/01/23	3	65.97	2	66.10	66.40	1	1,058	0.09%
2019/01/22	1	64.30	1	63.90	65.30	0	1,049	0.00%
2019/01/21	1	64.20	10	65.11	64.80	-9	1,036	-0.87%
2019/01/18	3	62.70	6	63.27	63.30	-3	1,011	-0.30%
2019/01/17	27	63.05	20	62.11	61.70	7	999	0.70%
2019/01/16	4	63.95	8	63.36	64.60	-4	968	-0.41%
2019/01/15	6	62.40	5	62.36	62.60	1	944	0.11%
2019/01/14	4	61.38	0	0.00	61.90	4	930	0.43%
2019/01/11	1	61.40	6	61.95	61.90	-5	931	-0.54%
2019/01/10	0	0.00	1	60.40	60.70	-1	905	-0.11%
2019/01/09	3	59.03	1	58.50	59.20	2	879	0.23%
2019/01/08	1	58.40	2	58.15	57.90	-1	866	-0.12%
2019/01/03	1	58.50	1	57.50	57.40	0	892	0.00%
2019/01/02	0	0.00	1	58.90	58.60	-1	897	-0.11%
2018/12/28	1	58.10	0	0.00	58.30	1	901	0.11%
2018/12/27	1	58.20	3	58.77	58.50	-2	914	-0.22%
2018/12/26	0	0.00	3	57.80	57.40	-3	910	-0.33%
2018/12/25	0	0.00	4	57.10	57.40	-4	927	-0.43%
2018/12/24	1	57.60	0	0.00	57.60	1	938	0.11%
2018/12/20	2	56.90	1	56.80	56.70	1	934	0.11%
2018/12/19	0	0.00	1	58.40	58.30	-1	918	-0.11%
2018/12/18	0	0.00	1	59.30	58.50	-1	923	-0.11%
2018/12/17	3	60.00	2	60.50	60.00	1	925	0.11%
2018/12/14	12	60.92	5	60.62	60.30	7	923	0.76%
2018/12/13	1	59.70	2	59.15	59.50	-1	888	-0.11%
2018/12/12	0	0.00	3	58.47	58.90	-3	885	-0.34%
2018/12/11	1	58.00	10	58.37	58.00	-9	889	-1.01%
2018/12/10	1	57.60	0	0.00	58.30	1	892	0.11%
2018/12/07	3	59.13	2	59.05	59.30	1	895	0.11%
2018/12/06	10	59.23	5	58.66	58.70	5	902	0.55%
2018/12/05	4	61.55	1	61.20	62.00	3	885	0.34%
2018/12/04	2	62.35	1	62.50	62.00	1	898	0.11%
2018/12/03	4	62.68	3	62.43	63.20	1	898	0.11%
2018/11/30	0	0.00	1	60.40	58.80	-1	875	-0.11%
2018/11/29	4	60.50	0	0.00	60.10	4	863	0.46%
2018/11/28	9	60.36	4	60.45	60.70	5	854	0.59%
2018/11/27	2	57.75	0	0.00	58.00	2	843	0.24%
2018/11/21	1	57.50	0	0.00	57.40	1	982	0.10%
2018/11/20	3	58.00	0	0.00	58.00	3	988	0.30%
2018/11/16	0	0.00	1	57.70	57.70	-1	998	-0.10%
2018/11/14	1	57.80	0	0.00	57.70	1	1,082	0.09%
2018/11/08	2	58.00	1	57.80	58.00	1	1,221	0.08%
2018/11/07	1	57.20	0	0.00	57.10	1	1,228	0.08%
2018/11/06	1	56.60	1	57.80	56.60	0	1,253	0.00%
2018/11/02	6	59.58	5	59.60	59.60	1	1,253	0.08%
2018/11/01	2	59.15	1	59.00	58.70	1	1,264	0.08%
2018/10/31	1	59.00	0	0.00	58.40	1	1,251	0.08%
2018/10/30	2	60.05	0	0.00	58.80	2	1,248	0.16%
2018/10/24	1	65.10	0	0.00	65.10	1	1,297	0.08%
2018/10/23	1	65.30	0	0.00	65.00	1	1,302	0.08%
2018/10/22	0	0.00	2	65.60	67.70	-2	1,297	-0.15%
2018/10/19	1	65.40	0	0.00	65.00	1	1,291	0.08%
2018/10/15	0	0.00	3	69.20	69.60	-3	1,295	-0.23%
2018/10/12	1	68.10	0	0.00	68.10	1	1,296	0.08%
2018/10/11	3	66.87	0	0.00	66.10	3	1,295	0.23%
2018/10/04	0	0.00	9	75.90	75.80	-9	1,329	-0.68%
2018/10/03	1	78.20	1	79.00	76.50	0	1,327	0.00%
2018/09/26	1	78.50	0	0.00	78.80	1	1,320	0.08%
2018/09/25	3	77.47	3	77.00	78.60	0	1,327	0.00%
2018/09/10	2	80.85	7	79.43	78.00	-5	1,335	-0.37%
2018/09/07	0	0.00	1	82.10	82.90	-1	1,446	-0.07%
2018/09/05	0	0.00	4	83.90	84.00	-4	1,504	-0.27%
2018/09/04	1	83.80	1	84.30	83.70	0	1,600	0.00%
2018/09/03	2	83.95	0	0.00	83.90	2	1,610	0.12%
2018/08/31	3	84.20	4	84.73	84.60	-1	1,620	-0.06%
2018/08/30	1	84.20	3	83.40	84.30	-2	1,598	-0.13%
2018/08/29	0	0.00	2	85.05	82.20	-2	1,598	-0.13%
2018/08/28	8	82.01	3	83.17	83.50	5	1,579	0.32%
2018/08/27	0	0.00	1	82.00	81.30	-1	1,544	-0.06%
2018/08/24	2	81.90	0	0.00	80.40	2	1,540	0.13%
2018/08/23	0	0.00	1	81.00	81.80	-1	1,543	-0.06%
2018/08/22	1	82.10	0	0.00	81.80	1	1,546	0.06%
2018/08/21	2	81.90	5	81.46	82.00	-3	1,547	-0.19%
2018/08/20	17	80.61	16	80.54	79.40	1	1,494	0.07%
2018/08/17	3	80.10	2	79.80	79.80	1	1,462	0.07%
2018/08/16	7	78.40	6	78.40	78.50	1	1,421	0.07%
2018/08/15	0	0.00	4	76.60	76.80	-4	1,380	-0.29%
2018/08/14	0	0.00	3	74.60	76.00	-3	1,356	-0.22%
2018/08/13	2	76.75	1	78.40	77.40	1	1,347	0.07%
2018/08/10	5	79.04	3	78.83	78.00	2	1,324	0.15%
2018/08/09	2	78.60	0	0.00	78.80	2	1,324	0.15%
2018/08/07	1	77.20	1	77.30	77.40	0	1,327	0.00%
2018/08/03	2	76.05	4	76.40	77.00	-2	1,342	-0.15%
2018/08/02	2	74.80	2	74.50	74.90	0	1,355	0.00%
2018/08/01	0	0.00	3	74.03	74.50	-3	1,373	-0.22%
2018/07/31	3	73.07	1	73.10	72.90	2	1,384	0.14%
2018/07/30	1	72.80	0	0.00	72.50	1	1,368	0.07%
2018/07/26	8	72.10	1	72.20	72.10	7	1,387	0.50%
2018/07/23	1	70.60	0	0.00	70.20	1	1,461	0.07%
2018/07/17	2	72.40	2	71.85	72.10	0	1,487	0.00%
2018/07/16	3	72.60	0	0.00	71.00	3	1,473	0.20%
2018/07/09	0	0.00	2	73.30	73.00	-2	1,492	-0.13%
2018/06/26	0	0.00	2	73.60	74.80	-2	1,633	-0.12%
2018/06/21	0	0.00	1	75.90	75.60	-1	1,651	-0.06%
2018/06/20	0	0.00	1	76.30	74.90	-1	1,685	-0.06%
2018/06/19	5	75.74	4	75.63	75.40	1	1,707	0.06%
2018/06/15	3	80.33	4	79.13	77.80	-1	1,701	-0.06%
2018/06/14	8	81.90	9	81.47	81.50	-1	1,588	-0.06%
2018/06/13	5	81.26	4	80.95	80.50	1	1,545	0.06%
2018/06/12	12	81.34	18	81.43	80.20	-6	1,555	-0.39%
2018/06/07	2	78.25	0	0.00	78.40	2	1,519	0.13%
2018/06/06	0	0.00	5	78.20	78.20	-5	1,560	-0.32%
2018/06/05	1	77.10	1	77.30	77.10	0	1,552	0.00%
2018/06/04	2	76.50	1	76.30	76.50	1	1,552	0.06%
2018/05/31	1	74.70	0	0.00	74.00	1	1,638	0.06%
2018/05/30	0	0.00	2	74.65	75.00	-2	1,698	-0.12%
2018/05/29	2	75.90	3	76.33	76.00	-1	1,737	-0.06%
2018/05/28	5	77.44	5	77.04	77.20	0	1,756	0.00%
2018/05/21	2	75.20	3	74.80	74.70	-1	2,328	-0.04%
2018/05/17	1	73.60	0	0.00	73.70	1	2,370	0.04%
2018/05/16	0	0.00	1	74.80	75.00	-1	2,363	-0.04%
2018/05/15	2	73.85	2	75.30	73.50	0	2,365	0.00%
2018/05/14	2	75.40	6	74.62	75.40	-4	2,410	-0.17%
2018/05/11	5	73.58	2	74.70	73.10	3	2,419	0.12%
2018/05/10	3	74.23	5	73.56	74.50	-2	2,442	-0.08%
2018/05/09	2	72.05	1	73.00	71.00	1	2,496	0.04%
2018/05/08	3	71.80	2	72.00	72.50	1	2,554	0.04%
2018/05/07	1	71.60	1	72.10	71.50	0	2,651	0.00%
2018/05/04	0	0.00	1	71.90	71.00	-1	2,818	-0.04%
2018/05/03	7	71.30	5	71.60	71.00	2	2,845	0.07%
2018/05/02	1	72.70	2	73.10	72.80	-1	2,834	-0.04%
2018/04/30	7	69.11	1	71.40	70.70	6	2,806	0.21%
2018/04/27	0	0.00	28	69.49	71.20	-28	2,814	-0.99%
2018/04/26	20	69.00	0	0.00	68.00	20	2,815	0.71%
2018/04/25	1	68.30	1	67.00	69.20	0	2,826	0.00%
2018/04/24	5	68.68	0	0.00	67.60	5	2,829	0.18%
2018/04/19	1	69.60	4	72.35	73.30	-3	2,837	-0.11%
2018/04/18	2	71.10	1	70.00	70.00	1	2,840	0.04%
2018/04/17	1	72.30	0	0.00	72.00	1	2,835	0.04%
2018/04/13	1	74.80	0	0.00	74.50	1	2,880	0.03%
2018/04/11	1	74.00	0	0.00	75.30	1	2,997	0.03%
2018/04/10	4	75.00	1	75.30	74.70	3	3,010	0.10%
2018/04/09	0	0.00	1	76.90	77.60	-1	2,978	-0.03%
2018/04/03	2	75.50	1	75.90	76.10	1	2,969	0.03%
2018/04/02	0	0.00	3	77.53	77.30	-3	2,953	-0.10%
2018/03/31	3	77.00	12	77.19	76.80	-9	2,951	-0.30%
2018/03/30	0	0.00	2	78.40	78.30	-2	2,915	-0.07%
2018/03/29	4	78.05	1	78.40	77.80	3	2,926	0.10%
2018/03/28	2	79.35	0	0.00	78.80	2	2,992	0.07%
2018/03/27	10	80.10	1	79.80	79.80	9	3,058	0.29%
2018/03/26	1	78.60	5	78.80	78.60	-4	3,062	-0.13%
2018/03/23	4	77.50	0	0.00	79.10	4	3,068	0.13%
2018/03/22	1	81.20	2	81.55	80.70	-1	3,068	-0.03%
2018/03/21	0	0.00	1	80.30	80.30	-1	3,055	-0.03%
2018/03/20	2	79.15	2	80.00	79.30	0	3,066	0.00%
2018/03/19	0	0.00	31	80.52	80.50	-31	3,067	-1.01%
2018/03/16	33	80.46	0	0.00	81.10	33	3,114	1.06%
2018/03/14	0	0.00	3.4	81.37	81.70	-3.4	3,070	-0.11%
2018/03/13	2	79.90	2	81.10	80.10	0	3,064	0.00%
2018/03/12	3	79.97	0	0.00	79.80	3	3,050	0.10%
2018/03/09	0	0.00	1	82.80	81.80	-1	3,012	-0.03%
2018/03/08	1	81.80	1	82.00	81.80	0	3,025	0.00%
2018/03/07	3	81.83	0	0.00	81.00	3	3,014	0.10%
2018/03/06	4	84.23	3	83.63	82.50	1	3,016	0.03%
2018/03/05	2	82.90	5	83.82	83.90	-3	2,991	-0.10%
2018/03/02	9	82.70	6	82.32	81.70	3	3,002	0.10%
2018/03/01	3	81.50	2	81.70	81.70	1	2,972	0.03%
2018/02/27	8	82.50	7	82.84	80.60	1	2,944	0.03%
2018/02/26	75	84.66	78	85.37	83.10	-3	2,869	-0.10%
2018/02/23	1	78.60	11	79.18	80.00	-10	2,571	-0.39%
2018/02/22	11	78.35	1	79.00	78.60	10	2,670	0.37%
2018/02/21	0	0.00	1	75.50	77.80	-1	2,683	-0.04%
2018/02/09	1	74.90	1	74.90	74.50	0	2,675	0.00%
2018/02/07	1	75.50	2	75.90	73.90	-1	2,717	-0.04%
2018/02/06	2	75.10	4	72.60	73.00	-2	2,760	-0.07%
2018/02/05	3	78.60	8	75.80	78.10	-5	2,740	-0.18%
2018/02/02	7	77.20	1	78.60	77.30	6	2,794	0.21%
2018/02/01	5.4	79.75	6	80.53	78.60	-0.6	2,886	-0.02%
2018/01/31	6	78.48	3	78.57	78.40	3	2,910	0.10%
2018/01/30	2	80.30	8	78.93	76.70	-6	2,964	-0.20%
2018/01/29	15	78.75	14	78.70	80.30	1	2,928	0.03%
2018/01/24	0	0.00	1	74.30	74.30	-1	3,259	-0.03%
2018/01/23	2	74.20	2	74.90	73.50	0	3,409	0.00%
2018/01/22	14	73.69	17	74.12	74.70	-3	3,403	-0.09%
2018/01/19	2	72.70	2	73.50	72.50	0	3,432	0.00%
2018/01/17	3	72.60	0	0.00	72.50	3	3,425	0.09%
2018/01/16	2	73.15	4	73.63	73.70	-2	3,435	-0.06%
2018/01/15	0	0.00	3	73.17	72.40	-3	3,433	-0.09%
2018/01/12	2	73.95	1	72.80	72.80	1	3,452	0.03%
2018/01/10	2	72.30	3	73.13	72.30	-1	3,483	-0.03%
2018/01/09	6	71.33	6	70.47	70.30	0	3,489	0.00%
2018/01/08	9	72.77	7	71.93	71.90	2	3,604	0.06%
2018/01/05	3	72.63	6	72.42	74.10	-3	3,674	-0.08%
2018/01/04	3	70.53	0	0.00	70.80	3	3,616	0.08%
2018/01/03	1	69.00	6	69.07	69.10	-5	3,579	-0.14%