台化 (1326)-富邦-羅東券商分點個股進出

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

台化

(1326)

可現股當沖

股價
52.1
漲跌
▲0.4
漲幅
+0.77%
成交量
3,561張
產業
上市塑膠類股
984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

台化 (1326)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/06/14	11	51.91	12.4	51.68	52.10	-1.4	5,151	-0.03%
2024/06/13	2	51.45	1	51.60	51.70	1	5,130	0.02%
2024/06/12	2	52.05	12.5	52.15	51.80	-10.5	5,123	-0.20%
2024/06/11	14	52.49	4	52.48	52.10	10	5,139	0.19%
2024/06/07	6	51.95	0	0.00	52.00	6	5,111	0.12%
2024/06/06	4	51.03	4	51.10	50.90	0	5,080	0.00%
2024/06/05	8.1	51.42	0	0.00	51.20	8.1	5,037	0.16%
2024/06/04	12.3	51.87	3	51.80	51.70	9.3	5,039	0.18%
2024/06/03	14	52.66	14	52.70	52.60	0	4,957	0.00%
2024/05/31	12	53.08	0	0.00	52.90	12	4,939	0.24%
2024/05/30	1	53.70	0	0.00	53.30	1	4,826	0.02%
2024/05/29	14.2	53.96	0	0.00	53.90	14.2	4,791	0.30%
2024/05/27	8	53.75	3	53.87	53.90	5	4,820	0.10%
2024/05/24	1	54.30	0	0.00	54.20	1	4,783	0.02%
2024/05/23	3	54.90	0	0.00	54.80	3	4,766	0.06%
2024/05/22	10	56.20	1	56.20	56.20	9	4,708	0.19%
2024/05/21	3	56.23	0	0.00	56.30	3	4,693	0.06%
2024/05/20	0	57.00	10	57.07	57.20	-10	4,647	-0.21%
2024/05/17	0	57.40	9	57.42	56.60	-9	4,623	-0.19%
2024/05/16	0	57.10	2	57.00	57.00	-2	4,574	-0.04%
2024/05/15	1	56.41	4	57.05	56.40	-3	4,497	-0.07%
2024/05/14	0	56.60	12	57.07	56.40	-12	4,527	-0.26%
2024/05/13	1	56.70	3.1	57.00	56.60	-2.1	4,519	-0.05%
2024/05/10	0.1	55.95	0	0.00	56.60	0.1	4,502	0.00%
2024/05/09	0	56.70	0	0.00	56.10	0	4,506	0.00%
2024/05/08	0	56.60	0	0.00	56.40	0	4,498	0.00%
2024/05/06	2	56.70	5	56.66	56.50	-3	4,489	-0.07%
2024/05/03	0	56.30	8	56.58	56.10	-8	4,479	-0.18%
2024/04/30	0	0.00	4.2	55.75	55.50	-4.2	4,408	-0.10%
2024/04/29	0	55.20	32	55.55	55.80	-32	4,363	-0.73%
2024/04/26	0.1	53.80	2	53.90	53.90	-1.9	4,319	-0.04%
2024/04/25	4	53.95	0	0.00	54.00	4	4,352	0.09%
2024/04/24	1	55.00	21	55.32	54.80	-20	4,354	-0.46%
2024/04/23	1.3	54.96	2	55.10	54.90	-0.7	4,502	-0.02%
2024/04/22	1	55.00	11	54.45	55.10	-10	4,746	-0.21%
2024/04/19	19.1	52.57	12	52.60	52.40	7.1	4,638	0.15%
2024/04/18	10	53.60	0	0.00	53.60	10	4,458	0.22%
2024/04/17	4	53.63	0.1	53.80	53.60	3.9	4,430	0.09%
2024/04/16	29	54.03	2	54.30	53.90	27	4,398	0.61%
2024/04/15	0	55.50	3	55.50	55.00	-3	4,305	-0.07%
2024/04/12	4.2	54.79	0	0.00	55.30	4.2	4,279	0.10%
2024/04/11	2.2	55.51	0	0.00	55.50	2.2	4,223	0.05%
2024/04/10	0.1	56.18	1	56.10	56.10	-0.9	4,184	-0.02%
2024/04/09	1.2	55.87	1	56.00	55.90	0.2	4,209	0.00%
2024/04/08	1.1	55.00	1	55.10	55.10	0.1	4,174	0.00%
2024/04/03	1.1	55.50	0	0.00	55.10	1.1	4,177	0.03%
2024/04/02	2	55.70	0.2	55.70	55.90	1.8	4,157	0.04%
2024/04/01	9.1	56.12	0.4	56.20	56.10	8.7	4,189	0.21%
2024/03/29	1.1	55.21	0	0.00	55.20	1.1	4,160	0.03%
2024/03/28	1.1	55.00	0	0.00	54.70	1.1	4,129	0.03%
2024/03/27	1.1	55.30	0	0.00	55.10	1.1	4,193	0.03%
2024/03/26	3	55.60	1	55.50	55.60	2	4,189	0.05%
2024/03/25	0	0.00	5	54.60	54.60	-5	4,165	-0.12%
2024/03/22	4	54.65	0	0.00	54.60	4	4,170	0.10%
2024/03/21	0	55.00	41	54.48	54.90	-41	4,159	-0.99%
2024/03/20	36.4	53.63	9	53.60	53.70	27.3	4,202	0.65%
2024/03/19	4.2	54.83	1	55.00	54.70	3.2	4,127	0.08%
2024/03/18	3	55.17	2	55.10	55.10	1	4,128	0.02%
2024/03/15	1	55.40	1	55.40	55.60	0	4,145	0.00%
2024/03/14	11	55.41	4	55.65	55.90	7	4,091	0.17%
2024/03/13	14.1	54.90	3	54.97	54.90	11.1	4,071	0.27%
2024/03/12	2	55.60	1	55.60	55.70	1	4,042	0.02%
2024/03/11	7	55.13	3	54.90	55.30	4	4,054	0.10%
2024/03/08	7	54.61	2.6	54.65	54.80	4.4	4,076	0.11%
2024/03/07	13.1	54.71	0.1	54.70	55.00	13	4,048	0.32%
2024/03/06	3.1	55.07	0	0.00	55.00	3.1	3,998	0.08%
2024/03/05	40.2	55.13	6	55.15	55.00	34.2	4,058	0.84%
2024/03/04	11.1	55.92	1	55.90	55.70	10.1	4,026	0.25%
2024/03/01	3	56.17	0	0.00	56.10	3	4,065	0.07%
2024/02/29	4	56.45	15	56.30	57.20	-11	4,049	-0.27%
2024/02/27	1	56.00	0	0.00	56.10	1	3,963	0.03%
2024/02/26	13.1	56.41	0	0.00	56.40	13.1	3,947	0.33%
2024/02/23	1.1	56.61	0	0.00	56.60	1.1	3,925	0.03%
2024/02/22	3.1	56.88	0	0.00	56.80	3.1	3,984	0.08%
2024/02/21	0.1	57.80	0	0.00	57.40	0.1	3,980	0.00%
2024/02/20	1.1	57.89	0	0.00	57.90	1.1	4,012	0.03%
2024/02/16	3.2	56.51	6	57.10	57.40	-2.8	4,176	-0.07%
2024/02/15	4	56.15	0.1	56.10	56.50	3.9	4,172	0.09%
2024/02/05	17	56.98	0	0.00	57.10	17	4,077	0.42%
2024/02/02	0	57.70	0	0.00	57.90	0	4,041	0.00%
2024/02/01	0	57.60	0	0.00	57.70	0	4,046	0.00%
2024/01/30	5.1	57.02	0	0.00	56.80	5.1	4,045	0.13%
2024/01/29	1	58.30	2	57.90	57.90	-1	4,067	-0.02%
2024/01/26	0	57.60	1	57.70	57.70	-1	4,057	-0.02%
2024/01/25	2.1	56.60	0	0.00	56.60	2.1	4,031	0.05%
2024/01/24	4	56.60	0	0.00	56.80	4	4,041	0.10%
2024/01/23	3.1	55.54	0	0.00	55.70	3.1	4,043	0.08%
2024/01/22	14.4	55.62	2	55.60	55.60	12.4	4,008	0.31%
2024/01/19	24	55.90	2	55.90	55.90	22	3,970	0.55%
2024/01/18	11	55.89	0	0.00	55.80	11	3,962	0.28%
2024/01/17	16.1	56.00	20	56.80	55.80	-3.9	3,929	-0.10%
2024/01/16	32.3	57.29	0	0.00	57.00	32.3	3,771	0.86%
2024/01/15	5.1	59.78	0	0.00	59.70	5.1	3,487	0.15%
2024/01/12	3.1	60.31	0	0.00	60.10	3.1	3,487	0.09%
2024/01/10	17.1	60.47	5	60.50	60.30	12.1	3,706	0.33%
2024/01/09	5	60.90	0	0.00	60.80	5	3,701	0.14%
2024/01/08	0	0.00	1	61.20	61.00	-1	3,740	-0.03%
2024/01/05	10.5	61.01	0	0.00	61.00	10.5	3,757	0.28%
2024/01/04	3.1	61.00	0	0.00	61.10	3.1	3,802	0.08%
2024/01/03	26	61.20	0	0.00	61.10	26	3,849	0.68%
2024/01/02	2	62.05	1	62.40	62.30	1	3,797	0.03%
2023/12/29	1	62.30	0	0.00	62.30	1	3,809	0.03%
2023/12/28	0	0.00	1	62.90	62.80	-1	3,845	-0.03%
2023/12/27	0	62.30	3	62.43	62.60	-3	3,827	-0.08%
2023/12/26	0	62.00	2.1	61.95	61.70	-2.1	3,790	-0.06%
2023/12/25	1	61.40	0	0.00	61.50	1	3,797	0.03%
2023/12/22	22.2	61.63	5.1	61.43	61.40	17.1	3,852	0.44%
2023/12/21	0.1	62.89	0	0.00	62.90	0.1	3,782	0.00%
2023/12/20	7	62.69	2	62.70	63.00	5	3,762	0.13%
2023/12/19	3	63.00	0	0.00	62.80	3	3,695	0.08%
2023/12/18	2	63.35	4	63.30	63.50	-2	3,728	-0.05%
2023/12/15	0.1	63.90	1	64.00	63.70	-0.9	3,746	-0.02%
2023/12/14	0.1	63.04	6	63.47	63.50	-5.9	3,661	-0.16%
2023/12/13	1	62.50	0	0.00	62.60	1	3,642	0.03%
2023/12/12	5	63.24	3	63.90	63.00	2	3,713	0.05%
2023/12/11	2	63.15	0	63.20	63.40	2	3,781	0.05%
2023/12/08	1	63.20	1	63.20	63.30	0	3,790	0.00%
2023/12/07	2	63.20	0	0.00	63.30	2	3,775	0.05%
2023/12/06	3	63.53	10	63.50	63.40	-7	3,776	-0.19%
2023/12/05	15	63.50	3	63.73	64.00	12	3,758	0.32%
2023/12/04	11	63.53	7.1	63.77	63.70	3.9	3,734	0.10%
2023/12/01	0	0.00	0.1	64.20	64.00	-0.1	3,729	0.00%
2023/11/29	0	0.00	4	64.48	64.30	-4	3,663	-0.11%
2023/11/28	1	64.30	9.2	64.19	64.50	-8.2	3,670	-0.22%
2023/11/27	5	63.56	3	64.30	63.30	2	3,716	0.05%
2023/11/24	2	63.65	1.1	64.00	64.00	0.9	3,727	0.02%
2023/11/22	0.1	64.70	4	64.60	64.50	-4	3,729	-0.11%
2023/11/21	0.1	64.69	11	64.69	65.00	-10.9	3,766	-0.29%
2023/11/20	7	63.79	2	64.25	63.80	5	3,747	0.13%
2023/11/17	28	64.38	2	64.75	64.20	26	3,776	0.69%
2023/11/16	0	0.00	14.2	64.68	65.00	-14.2	3,822	-0.37%
2023/11/15	1.1	63.78	2	63.65	64.00	-0.9	3,789	-0.02%
2023/11/10	1.1	62.62	0	0.00	62.60	1.1	4,115	0.03%
2023/11/09	0.1	63.00	0	0.00	62.80	0.1	4,214	0.00%
2023/11/08	0.1	62.80	4	62.60	62.80	-4	4,229	-0.09%
2023/11/07	1	62.90	1	63.00	63.20	0	4,223	0.00%
2023/11/06	0	0.00	7.8	62.62	63.20	-7.8	4,222	-0.19%
2023/11/03	0.1	62.10	0	61.80	62.30	0.1	4,165	0.00%
2023/11/02	0	0.00	2	61.30	61.20	-2	4,160	-0.05%
2023/10/31	3	61.00	0	0.00	60.90	3	4,207	0.07%
2023/10/30	1	60.70	5	60.70	60.80	-4	4,231	-0.09%
2023/10/27	0	61.00	0	0.00	60.80	0	4,244	0.00%
2023/10/26	2	60.70	0	0.00	60.60	2	4,262	0.05%
2023/10/25	10	61.60	0	0.00	61.60	10	4,212	0.24%
2023/10/20	2.2	62.08	1	62.00	62.00	1.2	4,208	0.03%
2023/10/19	3	63.63	0	0.00	63.20	3	4,183	0.07%
2023/10/18	0	0.00	56	63.80	64.80	-56	4,174	-1.34%
2023/10/17	1	63.60	1	63.90	63.70	0	3,985	0.00%
2023/10/16	0	0.00	2	63.55	63.80	-2	3,978	-0.05%
2023/10/13	6	62.30	0	0.00	62.80	6	3,954	0.15%
2023/10/12	1	62.22	11	62.91	63.00	-10	3,928	-0.25%
2023/10/11	1	61.60	0	0.00	61.90	1	3,928	0.03%
2023/10/06	1	60.91	0	0.00	61.20	1	3,913	0.03%
2023/10/05	1	60.90	0	0.00	60.90	1	3,922	0.03%
2023/10/04	3	60.27	0	0.00	60.20	3	3,916	0.08%
2023/10/03	17	61.16	2	61.10	61.00	15	3,892	0.39%
2023/10/02	0	61.80	0	0.00	61.40	0	3,937	0.00%
2023/09/28	18.1	61.61	0	0.00	61.50	18.1	4,040	0.45%
2023/09/27	10	61.88	0	0.00	61.70	10	4,062	0.25%
2023/09/26	2	63.30	5	63.50	63.20	-3	4,044	-0.07%
2023/09/22	2	64.00	0	0.00	64.10	2	4,098	0.05%
2023/09/21	5	64.16	2	64.65	63.90	3	4,132	0.07%
2023/09/20	5.1	65.20	3	65.23	64.80	2.1	4,099	0.05%
2023/09/19	3	63.73	1	63.80	64.10	2	4,061	0.05%
2023/09/18	6	64.92	0	0.00	64.30	6	4,046	0.15%
2023/09/15	1	65.40	1	65.80	65.80	0	4,027	0.00%
2023/09/14	2	65.25	7.5	65.74	66.00	-5.5	3,921	-0.14%
2023/09/13	5	65.14	2	65.30	65.10	3	3,854	0.08%
2023/09/12	0	0.00	3	64.60	64.70	-3	3,892	-0.08%
2023/09/11	4	63.70	2	64.30	64.20	2	3,882	0.05%
2023/09/08	0	0.00	0	63.60	63.50	0	3,869	0.00%
2023/09/06	2	63.25	0	0.00	63.00	2	3,883	0.05%
2023/09/05	0.1	64.20	0	0.00	63.80	0.1	3,869	0.00%
2023/09/04	1	64.50	5.1	63.97	64.40	-4.1	3,870	-0.11%
2023/09/01	1.1	63.02	12	62.93	63.30	-10.9	3,851	-0.28%
2023/08/30	4.2	61.65	0	0.00	61.80	4.2	3,691	0.11%
2023/08/28	1	60.70	0.4	60.90	60.90	0.6	3,646	0.02%
2023/08/25	2	60.80	0	0.00	60.70	2	3,740	0.05%
2023/08/23	1	60.50	0	0.00	60.50	1	3,701	0.03%
2023/08/22	8.1	60.53	0	0.00	60.50	8.1	3,662	0.22%
2023/08/21	1	62.10	13	61.17	61.20	-12	3,589	-0.33%
2023/08/18	2.1	62.21	3.2	61.83	62.10	-1.1	3,536	-0.03%
2023/08/17	17.4	60.46	42	60.52	62.00	-24.7	3,448	-0.71%
2023/08/16	22.3	62.32	0	0.00	62.80	22.3	3,251	0.68%
2023/08/15	13	63.55	2	63.60	63.60	11	3,197	0.34%
2023/08/14	7	65.00	1	64.80	64.60	6	3,138	0.19%
2023/08/11	6	65.53	1	65.90	65.70	5	3,178	0.16%
2023/08/10	0	0.00	1	66.20	65.90	-1	3,190	-0.03%
2023/08/09	7	66.00	1	66.10	66.20	6	3,171	0.19%
2023/08/08	10	65.62	0	0.00	65.40	10	3,182	0.31%
2023/08/07	0	0.00	4	66.50	66.50	-4	3,151	-0.13%
2023/08/04	0.1	66.90	10	66.70	67.00	-9.9	3,164	-0.31%
2023/08/02	3	65.70	0	0.00	65.40	3	3,104	0.10%
2023/08/01	0.1	66.70	4	66.53	66.50	-3.9	3,078	-0.13%
2023/07/31	4.1	65.41	0	0.00	65.40	4.1	3,033	0.14%
2023/07/28	8.1	65.18	0	0.00	65.10	8.1	3,002	0.27%
2023/07/27	1	65.30	0	0.00	65.30	1	2,997	0.03%
2023/07/26	6.1	65.06	20.2	65.14	65.40	-14.1	3,002	-0.47%
2023/07/25	0.2	64.33	0	0.00	64.10	0.2	2,982	0.01%
2023/07/24	1.9	64.29	0	0.00	64.10	1.9	2,977	0.07%
2023/07/20	0.1	64.80	0	0.00	64.70	0.1	2,951	0.00%
2023/07/19	1	64.40	0	0.00	64.30	1	2,928	0.03%
2023/07/18	0	0.00	1	64.50	64.40	-1	2,912	-0.03%
2023/07/17	2.8	64.95	0	0.00	64.80	2.8	2,886	0.10%
2023/07/14	0	65.00	0	0.00	65.00	0	2,892	0.00%
2023/07/13	7	64.14	1	64.80	64.10	6	2,844	0.21%
2023/07/11	6	64.12	0	0.00	64.20	6	2,804	0.21%
2023/07/10	2.3	63.96	2	64.10	63.60	0.3	2,789	0.01%
2023/07/07	5	63.74	0	0.00	63.70	5	2,762	0.18%
2023/07/06	38.1	64.55	4	64.45	64.40	34.1	2,708	1.26%
2023/07/05	4.5	65.97	3	65.97	65.60	1.5	2,585	0.06%
2023/07/04	7.2	66.59	7	66.40	66.30	0.2	2,515	0.01%
2023/07/03	2	67.05	0	0.00	67.00	2	2,466	0.08%
2023/06/30	2	67.20	1	67.10	67.10	1	2,459	0.04%
2023/06/29	5.1	67.57	4.5	68.03	67.60	0.6	2,423	0.02%
2023/06/28	2	67.70	0	0.00	67.60	2	2,399	0.08%
2023/06/27	1	67.60	1	68.10	68.10	0	2,387	0.00%
2023/06/26	2	67.70	0	0.00	67.80	2	2,387	0.08%
2023/06/21	1.1	67.73	4	68.35	68.10	-2.9	2,381	-0.12%
2023/06/20	0.1	67.90	2	68.00	67.90	-1.9	2,392	-0.08%
2023/06/19	2.1	67.76	0	0.00	67.80	2.1	2,403	0.09%
2023/06/16	4	68.08	9	68.10	68.00	-5	2,375	-0.21%
2023/06/14	3	68.30	0	0.00	68.40	3	2,396	0.13%
2023/06/09	0	69.00	2	69.25	69.30	-2	2,434	-0.08%
2023/06/08	5	68.90	0	0.00	68.80	5	2,438	0.21%
2023/06/06	0	0.00	6	69.35	69.50	-6	2,507	-0.24%
2023/06/02	1	68.30	2	68.90	68.70	-1	2,499	-0.04%
2023/06/01	2.2	68.42	1	69.10	68.20	1.2	2,519	0.05%
2023/05/31	6	68.45	0	0.00	68.40	6	2,511	0.24%
2023/05/30	4	68.85	0	0.00	68.60	4	2,419	0.17%
2023/05/29	0	0.00	2	69.40	69.40	-2	2,403	-0.08%
2023/05/26	1	68.30	1	68.90	68.80	0	2,419	0.00%
2023/05/25	3	69.37	0	0.00	69.30	3	2,432	0.12%
2023/05/24	3.1	69.57	1	70.00	70.00	2.1	2,425	0.09%
2023/05/23	1	70.10	1	70.30	70.10	0	2,409	0.00%
2023/05/22	2.1	69.82	2	70.25	70.00	0.1	2,364	0.00%
2023/05/19	0	0.00	5	70.08	70.30	-5	2,342	-0.21%
2023/05/18	0	0.00	45.1	69.59	69.90	-45.1	2,285	-1.97%
2023/05/17	0	0.00	49	69.56	69.70	-49	2,266	-2.16%
2023/05/16	0	0.00	21	68.45	69.10	-21	2,201	-0.95%
2023/05/12	2	68.00	0	0.00	67.40	2	2,197	0.09%
2023/05/11	2	68.00	0	0.00	67.90	2	2,199	0.09%
2023/05/10	6	68.33	0	0.00	68.40	6	2,209	0.27%
2023/05/09	0	0.00	2	69.00	69.40	-2	2,200	-0.09%
2023/05/08	3	68.07	1	67.70	68.40	2	2,206	0.09%
2023/05/05	0.1	69.00	2	69.20	69.00	-1.9	2,180	-0.09%
2023/05/04	1	68.60	1	69.00	69.00	0	2,225	0.00%
2023/05/03	4.1	68.83	0	0.00	68.80	4.1	2,242	0.18%
2023/04/28	0	0.00	1	69.30	68.90	-1	2,426	-0.04%
2023/04/27	1	68.70	0	0.00	69.00	1	2,452	0.04%
2023/04/26	0	0.00	2	69.10	69.30	-2	2,477	-0.08%
2023/04/25	1	68.70	9	68.60	68.80	-8	2,467	-0.32%
2023/04/24	0	0.00	1	69.60	69.40	-1	2,472	-0.04%
2023/04/21	1	69.10	0	0.00	69.30	1	2,496	0.04%
2023/04/20	1.1	68.71	0	0.00	68.80	1.1	2,512	0.04%
2023/04/19	2	69.25	2	69.75	69.20	0	2,573	0.00%
2023/04/18	4	69.35	0	0.00	69.50	4	2,566	0.16%
2023/04/17	5	69.64	0	0.00	69.90	5	2,568	0.19%
2023/04/14	0	0.00	0.2	69.90	70.20	-0.2	2,569	-0.01%
2023/04/12	1	70.20	0	0.00	70.10	1	2,569	0.04%
2023/04/11	0	0.00	6	69.82	70.00	-6	2,566	-0.23%
2023/04/10	6	69.20	3	69.70	69.50	3	2,547	0.12%
2023/04/07	0	0.00	2	69.25	69.40	-2	2,544	-0.08%
2023/04/06	3	68.67	6	68.77	68.80	-3	2,544	-0.12%
2023/03/31	2	69.25	4.4	69.50	69.10	-2.4	2,542	-0.10%
2023/03/30	5	69.10	7.3	69.31	69.40	-2.3	2,522	-0.09%
2023/03/29	1	69.50	11	69.60	69.80	-10	2,504	-0.40%
2023/03/28	1	69.10	1	69.50	69.50	0	2,507	0.00%
2023/03/27	0	0.00	3	69.30	69.40	-3	2,505	-0.12%
2023/03/24	6	68.95	0	0.00	68.80	6	2,571	0.23%
2023/03/23	1	69.30	3	69.57	69.60	-2	2,560	-0.08%
2023/03/22	0	0.00	4	68.65	68.30	-4	2,562	-0.16%
2023/03/21	1.1	68.13	1.2	68.41	68.10	-0.2	2,583	-0.01%
2023/03/20	26.1	68.09	0	0.00	68.00	26.1	2,584	1.01%
2023/03/17	13	67.82	6	68.68	68.50	7	2,604	0.27%
2023/03/16	3	67.13	0	0.00	67.50	3	2,565	0.12%
2023/03/15	4	68.48	0	0.00	68.00	4	2,552	0.16%
2023/03/14	7	68.40	2	68.50	68.40	5	2,550	0.20%
2023/03/13	4	68.73	13.3	69.18	69.10	-9.3	2,525	-0.37%
2023/03/10	16.2	69.48	4	69.45	69.40	12.2	2,508	0.49%
2023/03/09	12	70.44	0	0.00	70.20	12	2,493	0.48%
2023/03/08	2	70.80	1	71.10	71.10	1	2,544	0.04%
2023/03/07	2	70.55	1	71.00	70.90	1	2,551	0.04%
2023/03/06	1	70.70	6	70.98	70.90	-5	2,582	-0.19%
2023/03/03	0	0.00	2	70.75	70.60	-2	2,605	-0.08%
2023/03/02	7	70.31	2	70.55	70.40	5	2,654	0.19%
2023/03/01	5	70.54	1	70.90	70.50	4	2,675	0.15%
2023/02/24	6	71.28	0	0.00	71.20	6	2,682	0.22%
2023/02/23	1	71.20	5	71.96	71.90	-4	2,671	-0.15%
2023/02/22	5	71.10	5	71.52	71.60	0	2,671	0.00%
2023/02/21	3	71.33	2.1	71.62	71.60	0.9	2,673	0.03%
2023/02/20	2	71.50	1	71.70	71.60	1	2,739	0.04%
2023/02/17	0.2	71.20	1	71.50	71.50	-0.8	2,797	-0.03%
2023/02/16	0	0.00	2	71.55	71.20	-2	2,887	-0.07%
2023/02/15	7.2	71.10	1	71.80	71.00	6.2	2,974	0.21%
2023/02/14	1	71.50	4	71.75	71.40	-3	2,974	-0.10%
2023/02/13	2	70.45	2	70.90	70.90	0	3,009	0.00%
2023/02/10	3.2	70.64	3	71.00	70.90	0.2	3,019	0.01%
2023/02/09	3	71.07	0	0.00	70.90	3	3,030	0.10%
2023/02/08	2	71.10	0	0.00	71.20	2	3,029	0.07%
2023/02/07	1	71.30	1	71.60	71.30	0	3,038	0.00%
2023/02/06	2	71.15	0	0.00	71.00	2	3,030	0.07%
2023/02/03	4	71.45	1	71.40	71.50	3	3,035	0.10%
2023/02/02	16	71.75	4	72.20	72.00	12	3,065	0.39%
2023/02/01	3	72.27	1	72.60	72.60	2	3,075	0.07%
2023/01/31	7	73.06	0	0.00	72.20	7	3,119	0.22%
2023/01/30	3	73.10	11	73.90	74.00	-8	3,078	-0.26%
2023/01/17	4	72.28	3	72.73	72.60	1	3,002	0.03%
2023/01/16	3	72.53	10	73.03	72.90	-7	3,007	-0.23%
2023/01/13	0	0.00	6	72.12	72.40	-6	2,984	-0.20%
2023/01/12	2.2	71.48	2	71.90	71.20	0.2	3,083	0.01%
2023/01/11	5	71.58	0	0.00	71.20	5	3,105	0.16%
2023/01/10	8	72.54	1	72.40	72.50	7	3,120	0.22%
2023/01/09	2	72.10	14	72.71	73.50	-12	3,119	-0.38%
2023/01/06	1	71.20	8	71.34	71.30	-7	3,091	-0.23%
2023/01/05	3	70.93	1	71.30	70.90	2	3,149	0.06%
2023/01/04	5	70.06	5	70.52	70.60	0	3,202	0.00%
2023/01/03	10	69.77	10	70.17	70.50	0	3,257	0.00%
2022/12/30	0	0.00	4	70.58	70.50	-4	3,248	-0.12%
2022/12/29	2	69.45	7	69.66	69.80	-5	3,277	-0.15%
2022/12/28	6	70.05	3	70.50	70.00	3	3,279	0.09%
2022/12/27	0	0.00	2	70.95	70.80	-2	3,307	-0.06%
2022/12/26	0	0.00	4	70.45	70.50	-4	3,334	-0.12%
2022/12/23	2	69.00	2	69.60	69.40	0	3,415	0.00%
2022/12/22	0	0.00	3	70.00	69.90	-3	3,478	-0.09%
2022/12/21	2	69.35	0	0.00	69.40	2	3,515	0.06%
2022/12/20	13	69.95	11	70.16	69.20	2	3,547	0.06%
2022/12/19	11	70.30	6	70.60	70.40	5	3,570	0.14%
2022/12/16	11.1	70.61	7	71.10	70.80	4.1	3,580	0.11%
2022/12/15	1.1	71.06	2	71.80	71.60	-0.9	3,561	-0.03%
2022/12/14	2	71.45	5	71.88	71.50	-3	3,577	-0.08%
2022/12/13	1	70.60	0	0.00	70.40	1	3,554	0.03%
2022/12/12	3	70.43	2	70.90	71.00	1	3,533	0.03%
2022/12/09	2	70.90	0	0.00	70.90	2	3,604	0.06%
2022/12/08	9	71.54	0	0.00	71.10	9	3,599	0.25%
2022/12/07	2	73.15	0	0.00	72.70	2	3,588	0.06%
2022/12/06	4	73.55	1	73.90	73.90	3	3,560	0.08%
2022/12/05	3	74.03	2	74.50	74.10	1	3,565	0.03%
2022/12/02	3	74.53	0	0.00	74.50	3	3,566	0.08%
2022/12/01	0	0.00	1	75.80	75.40	-1	3,609	-0.03%
2022/11/30	0	0.00	25	74.80	76.10	-25	3,573	-0.70%
2022/11/24	0	0.00	7	73.29	73.80	-7	3,513	-0.20%
2022/11/21	0.1	71.90	3	72.80	72.80	-2.9	3,483	-0.08%
2022/11/18	1.2	71.82	0	0.00	72.00	1.2	3,473	0.04%
2022/11/17	3	72.60	0	0.00	72.90	3	3,464	0.09%
2022/11/16	1	72.50	10	72.60	73.30	-9	3,473	-0.26%
2022/11/15	0	0.00	3	74.20	74.40	-3	3,422	-0.09%
2022/11/14	0	0.00	1	74.00	74.00	-1	3,372	-0.03%
2022/11/11	0	0.00	19	72.24	72.50	-19	3,289	-0.58%
2022/11/10	3	70.40	4	70.20	70.80	-1	3,235	-0.03%
2022/11/09	5	70.44	13	70.17	70.50	-8	3,233	-0.25%
2022/11/08	3	69.70	0	0.00	70.10	3	3,200	0.09%
2022/11/07	1	69.30	0	0.00	69.80	1	3,210	0.03%
2022/11/04	1.2	68.07	1	68.60	69.10	0.2	3,209	0.00%
2022/11/01	2	68.25	3.9	69.02	69.60	-1.9	3,194	-0.06%
2022/10/31	0	0.00	6	68.53	69.50	-6	3,193	-0.19%
2022/10/28	7.1	67.83	1	68.00	67.70	6.1	3,223	0.19%
2022/10/27	0	0.00	5	68.80	69.00	-5	3,216	-0.16%
2022/10/26	5	68.70	0	0.00	69.00	5	3,218	0.16%
2022/10/25	0	0.00	1	67.90	68.60	-1	3,204	-0.03%
2022/10/24	0	68.10	0	0.00	68.10	0	3,197	0.00%
2022/10/19	0	0.00	1.4	68.21	68.10	-1.4	3,120	-0.04%
2022/10/18	0	0.00	14	67.68	68.10	-14	3,103	-0.45%
2022/10/17	1	65.09	3	66.17	66.50	-2	3,150	-0.06%
2022/10/14	1	65.70	0	0.00	65.80	1	3,216	0.03%
2022/10/13	3.5	65.73	0	0.00	65.40	3.5	3,295	0.11%
2022/10/12	1	66.30	5	66.74	66.70	-4	3,340	-0.12%
2022/10/11	9	67.40	6	67.80	67.30	3	3,394	0.09%
2022/10/07	1	68.30	0	0.00	68.10	1	3,375	0.03%
2022/10/06	1	68.60	11	68.87	68.80	-10	3,438	-0.29%
2022/10/05	10	68.38	5	68.70	69.00	5	3,552	0.14%
2022/10/04	3	68.73	9	69.23	68.80	-6	3,777	-0.16%
2022/10/03	6	67.97	6	68.55	68.80	0	3,777	0.00%
2022/09/30	2	68.10	8	68.70	69.10	-6	3,837	-0.16%
2022/09/29	10	67.32	16	67.86	68.80	-6	3,826	-0.16%
2022/09/28	5	67.24	0	0.00	67.20	5	3,856	0.13%
2022/09/27	6	67.80	4	68.33	67.60	2	3,893	0.05%
2022/09/26	9.1	67.24	7	67.71	67.80	2.1	3,943	0.05%
2022/09/23	0	0.00	12	68.01	68.00	-12	3,960	-0.30%
2022/09/22	5	67.12	4	67.58	67.70	1	4,047	0.02%
2022/09/21	2	67.55	1	68.10	67.70	1	4,087	0.02%
2022/09/20	3	67.67	5	68.02	68.00	-2	4,238	-0.05%
2022/09/19	5	67.47	1	67.70	67.40	4	4,402	0.09%
2022/09/16	11	67.81	6	68.30	67.80	5	4,474	0.11%
2022/09/15	5	67.76	8	68.53	68.70	-3	4,474	-0.07%
2022/09/14	6	68.13	1	68.40	68.10	5	4,484	0.11%
2022/09/13	3	69.47	8	69.80	69.50	-5	4,516	-0.11%
2022/09/12	6	68.90	10	69.50	69.30	-4	4,541	-0.09%
2022/09/08	1	67.20	6	67.78	68.10	-5	4,586	-0.11%
2022/09/07	6	67.20	1	67.80	67.00	5	4,643	0.11%
2022/09/06	2	67.75	8	68.14	68.20	-6	4,676	-0.13%
2022/09/05	2	67.11	5	67.60	67.70	-3	4,717	-0.06%
2022/09/02	17.1	67.17	0	0.00	67.00	17.1	4,785	0.36%
2022/09/01	6	67.24	4	67.70	67.50	2	4,805	0.04%
2022/08/31	3	68.20	3	68.70	68.70	0	4,821	0.00%
2022/08/30	7	68.22	13	68.55	68.40	-6	4,812	-0.12%
2022/08/29	15.2	68.57	4	69.00	68.60	11.2	4,797	0.23%
2022/08/26	4	69.88	0	0.00	69.90	4	4,776	0.08%
2022/08/25	0	0.00	6	70.18	70.20	-6	4,800	-0.12%
2022/08/24	6.1	69.60	5	70.14	69.70	1.1	4,810	0.02%
2022/08/23	24	69.76	0	0.00	69.50	24	5,138	0.47%
2022/08/22	2	69.50	3	70.13	70.50	-1	5,233	-0.02%
2022/08/19	4.1	69.76	3	70.33	70.30	1.1	5,316	0.02%
2022/08/18	4	69.85	2	70.25	70.10	2	5,361	0.04%
2022/08/17	1	70.10	3	70.53	70.60	-2	5,428	-0.04%
2022/08/16	2.1	70.01	18	70.18	70.00	-15.9	5,402	-0.29%
2022/08/15	0.1	70.70	20	70.40	70.50	-19.9	5,438	-0.37%
2022/08/12	2	69.90	4	70.05	70.00	-2	5,487	-0.04%
2022/08/11	1	69.20	5	69.14	69.30	-4	5,491	-0.07%
2022/08/10	4.1	67.92	11	68.21	68.30	-6.9	5,530	-0.12%
2022/08/09	1	68.20	0	0.00	68.60	1	5,536	0.02%
2022/08/08	1	68.62	0	0.00	68.70	1	5,562	0.02%
2022/08/05	6	69.25	12	69.23	69.10	-6	5,613	-0.11%
2022/08/04	5	68.40	3	68.73	69.00	2	5,669	0.04%
2022/08/03	0	0.00	5	68.80	69.30	-5	5,633	-0.09%
2022/08/02	3.3	68.80	6	68.80	68.90	-2.7	5,637	-0.05%
2022/08/01	2	70.35	12	70.35	70.10	-10	5,604	-0.18%
2022/07/29	0	0.00	4	69.43	70.00	-4	5,627	-0.07%
2022/07/28	22	68.67	4	68.60	68.80	18	5,615	0.32%
2022/07/27	20	68.46	0	0.00	68.70	20	5,588	0.36%
2022/07/26	0.7	68.80	13	69.07	68.40	-12.3	5,569	-0.22%
2022/07/25	1	68.88	1	68.00	68.90	0	5,547	0.00%
2022/07/22	11	67.68	0	0.00	67.80	11	5,591	0.20%
2022/07/21	21	67.43	1	67.50	67.70	20	5,545	0.36%
2022/07/20	21.3	66.88	2	67.35	66.80	19.3	5,537	0.35%
2022/07/19	4.1	66.31	1	67.20	66.50	3.1	5,517	0.06%
2022/07/18	7.1	65.55	2	65.60	65.80	5.1	5,492	0.09%
2022/07/15	5.1	65.86	0	0.00	65.60	5.1	5,469	0.09%
2022/07/14	0.2	66.40	0	0.00	66.10	0.2	5,564	0.00%
2022/07/13	21	66.32	0	0.00	66.30	21	5,517	0.38%
2022/07/12	43.3	65.81	24	66.70	64.60	19.3	5,386	0.36%
2022/07/11	1	69.50	0	0.00	69.50	1	5,157	0.02%
2022/07/08	6.2	70.36	1	71.30	70.10	5.2	5,154	0.10%
2022/07/07	9.1	70.60	8	70.96	70.70	1.1	5,095	0.02%
2022/07/06	15	71.57	5	73.02	71.20	10	5,061	0.20%
2022/07/05	13	73.00	0	0.00	72.80	13	4,998	0.26%
2022/07/04	5	73.60	2	76.20	73.80	3	4,933	0.06%
2022/07/01	11	73.87	0	0.00	73.70	11	4,933	0.22%
2022/06/30	16	75.21	5	75.60	74.70	11	4,919	0.22%
2022/06/29	10.1	76.10	0	0.00	76.30	10.1	4,856	0.21%
2022/06/28	5	77.26	2	77.60	76.80	3	4,802	0.06%
2022/06/27	10	81.75	1	81.80	81.50	9	4,712	0.19%
2022/06/24	0	0.00	4	81.40	81.40	-4	4,602	-0.09%
2022/06/23	5	80.60	0	0.00	80.60	5	4,571	0.11%
2022/06/17	0.1	81.00	2	81.10	81.30	-1.9	4,552	-0.04%
2022/06/16	1	82.00	2	82.00	81.50	-1	4,496	-0.02%
2022/06/14	0	81.00	0	81.40	81.40	0	4,522	0.00%
2022/06/10	0	0.00	5	82.30	82.50	-5	4,494	-0.11%
2022/06/09	9	81.80	0.1	82.10	82.40	8.9	4,497	0.20%
2022/06/08	0	0.00	1	81.80	81.70	-1	4,502	-0.02%
2022/06/06	0	0.00	11	81.76	82.00	-11	4,524	-0.24%
2022/05/31	0	0.00	9	81.98	82.00	-9	4,704	-0.19%
2022/05/30	0	0.00	18	81.56	81.70	-18	4,399	-0.41%
2022/05/27	0	0.00	8	81.00	81.00	-8	4,339	-0.18%
2022/05/25	0	0.00	10	80.25	80.40	-10	4,348	-0.23%
2022/05/24	0	79.50	0	0.00	80.00	0	4,370	0.00%
2022/05/23	0	0.00	7	79.96	80.00	-7	4,368	-0.16%
2022/05/20	0	0.00	8	79.20	79.70	-8	4,387	-0.18%
2022/05/19	2	77.85	2	78.40	78.40	0	4,345	0.00%
2022/05/18	2	78.50	7	79.21	79.20	-5	4,320	-0.12%
2022/05/17	0	0.00	8	78.13	78.40	-8	4,302	-0.19%
2022/05/16	2	77.50	2	78.30	77.30	0	4,286	0.00%
2022/05/13	1	77.10	1	77.80	77.20	0	4,267	0.00%
2022/05/12	9	77.50	0	0.00	76.10	9	4,236	0.21%
2022/05/11	2	78.20	2	78.60	78.20	0	4,168	0.00%
2022/05/10	2	78.25	2	78.75	78.70	0	4,149	0.00%
2022/05/09	8	78.56	0	0.00	78.60	8	4,120	0.19%
2022/05/06	5	78.92	4	79.43	79.20	1	4,111	0.02%
2022/05/05	1	79.90	0	0.00	79.70	1	4,120	0.02%
2022/05/03	0	0.00	2	79.80	80.00	-2	4,205	-0.05%
2022/04/29	0.6	79.90	0	0.00	79.90	0.6	4,228	0.01%
2022/04/28	4	78.93	4	79.90	79.90	0	4,266	0.00%
2022/04/27	2	79.20	1	79.70	79.10	1	4,229	0.02%
2022/04/26	0	0.00	3.1	80.46	80.70	-3.1	4,223	-0.07%
2022/04/25	0	80.20	4	79.85	80.20	-4	4,143	-0.10%
2022/04/22	3	79.93	0.1	80.70	81.10	2.9	4,059	0.07%
2022/04/21	0	0.00	1	80.20	80.90	-1	3,986	-0.03%
2022/04/20	1	79.20	6	80.05	80.00	-5	3,933	-0.13%
2022/04/19	2	79.10	4	79.63	79.70	-2	3,826	-0.05%
2022/04/18	2	78.90	0	0.00	79.00	2	3,840	0.05%
2022/04/15	3	79.43	1	79.60	79.30	2	3,837	0.05%
2022/04/14	0	0.00	6	79.65	79.70	-6	3,845	-0.16%
2022/04/13	0	0.00	3	79.40	79.50	-3	3,848	-0.08%
2022/04/12	3	78.50	0	0.00	78.60	3	3,835	0.08%
2022/04/11	8	78.66	2	79.55	78.50	6	3,810	0.16%
2022/04/08	0	0.00	1	79.30	79.30	-1	3,790	-0.03%
2022/04/07	11.1	78.85	3	79.00	78.70	8.1	3,802	0.21%
2022/04/06	4	79.58	5	79.54	79.90	-1	3,729	-0.03%
2022/04/01	6	78.77	0	0.00	79.00	6	3,690	0.16%
2022/03/31	5	79.02	0	0.00	79.00	5	3,652	0.14%
2022/03/30	10	79.00	2	79.45	79.00	8	3,613	0.22%
2022/03/29	3	78.80	0	0.00	79.00	3	3,545	0.08%
2022/03/28	6	78.92	1	79.00	79.00	5	3,487	0.14%
2022/03/25	7	79.43	0	0.00	79.30	7	3,437	0.20%
2022/03/24	6	79.82	0	0.00	79.80	6	3,405	0.18%
2022/03/22	0	80.10	0	0.00	80.40	0	3,343	0.00%
2022/03/21	0	0.00	1	80.20	80.20	-1	3,354	-0.03%
2022/03/18	2	80.00	0	0.00	79.90	2	3,360	0.06%
2022/03/17	0	0.00	9	80.79	80.40	-9	3,278	-0.27%
2022/03/16	1	79.10	0	0.00	79.60	1	3,199	0.03%
2022/03/15	3	79.07	2	79.00	79.10	1	3,148	0.03%
2022/03/14	6	79.22	0	0.00	79.40	6	3,156	0.19%
2022/03/11	16	79.27	0	0.00	79.20	16	3,137	0.51%
2022/03/10	3	80.07	1	80.00	80.40	2	3,057	0.07%
2022/03/08	3.1	78.57	2.2	78.56	78.50	0.9	2,998	0.03%
2022/03/07	6	79.60	0	0.00	79.70	6	2,921	0.21%
2022/03/04	0	0.00	3	81.90	81.90	-3	2,972	-0.10%
2022/03/02	1	81.80	8	81.55	81.70	-7	2,999	-0.23%
2022/03/01	0	0.00	8	80.94	81.10	-8	2,958	-0.27%
2022/02/25	2	78.85	0	0.00	79.00	2	2,895	0.07%
2022/02/24	9.1	79.12	5	79.10	79.30	4.1	2,832	0.14%
2022/02/22	1	79.60	0	0.00	79.90	1	2,788	0.04%
2022/02/17	0	0.00	2	81.20	81.10	-2	2,808	-0.07%
2022/02/16	0	0.00	2	80.40	80.60	-2	2,788	-0.07%
2022/02/15	0	0.00	1	79.60	79.60	-1	2,804	-0.04%
2022/02/11	0.2	80.40	0	0.00	80.60	0.2	2,842	0.01%
2022/02/10	0	0.00	2	80.70	80.70	-2	2,884	-0.07%
2022/02/09	10	79.90	0	0.00	80.40	10	2,904	0.34%
2022/02/07	1	78.30	0	0.00	80.10	1	2,928	0.03%
2022/01/26	5	78.90	6	78.73	78.80	-1	2,914	-0.03%
2022/01/25	15	78.11	2	78.00	78.60	13	2,948	0.44%
2022/01/24	1	79.20	5	79.10	79.00	-4	2,895	-0.14%
2022/01/21	11	79.35	6	79.00	79.20	5	2,949	0.17%
2022/01/20	6	80.03	0	0.00	79.80	6	2,933	0.20%
2022/01/19	3	80.00	2	80.00	79.90	1	2,960	0.03%
2022/01/17	0	0.00	2	80.50	80.50	-2	3,009	-0.07%
2022/01/14	1	81.00	0	0.00	80.90	1	3,052	0.03%
2022/01/13	0	0.00	8	81.65	81.70	-8	3,232	-0.25%
2022/01/12	2	81.10	2	81.00	81.40	0	3,247	0.00%
2022/01/11	10	80.90	0	0.00	81.20	10	3,264	0.31%
2022/01/06	0	0.00	22	80.89	81.00	-22	3,301	-0.67%
2022/01/04	1	80.50	0	0.00	80.50	1	3,497	0.03%
2022/01/03	2	81.00	2	81.20	80.80	0	3,533	0.00%
2021/12/29	3	80.80	2	81.00	81.00	1	3,703	0.03%
2021/12/28	0	0.00	4	81.00	81.00	-4	3,757	-0.11%
2021/12/27	1	80.70	1	80.50	80.70	0	3,790	0.00%
2021/12/24	2	80.40	0	0.00	80.40	2	3,881	0.05%
2021/12/23	0	0.00	1	80.30	80.40	-1	3,950	-0.03%
2021/12/22	4	79.93	2	79.90	79.80	2	4,024	0.05%
2021/12/21	0	79.70	0	0.00	79.90	0	4,074	0.00%
2021/12/20	3	78.93	0	0.00	78.80	3	4,123	0.07%
2021/12/17	5	79.40	0	0.00	79.30	5	4,109	0.12%
2021/12/16	1	79.40	1.3	79.13	79.00	-0.3	4,108	-0.01%
2021/12/15	1	79.10	1	79.30	79.30	0	4,182	0.00%
2021/12/14	4	79.50	0	0.00	79.40	4	4,258	0.09%
2021/12/13	7	79.94	0	0.00	79.80	7	4,264	0.16%
2021/12/10	4	80.13	0	0.00	80.00	4	4,289	0.09%
2021/12/08	1	80.70	0	0.00	80.60	1	4,298	0.02%
2021/12/06	2	78.90	0	0.00	79.70	2	4,255	0.05%
2021/12/02	2	79.40	0	0.00	79.70	2	4,258	0.05%
2021/12/01	0.1	79.50	0	0.00	79.40	0.1	4,260	0.00%
2021/11/30	6.1	78.94	0	0.00	78.10	6.1	4,272	0.14%
2021/11/29	3	79.17	20	79.35	79.30	-17	4,134	-0.41%
2021/11/26	24	79.60	0	0.00	79.40	24	4,117	0.58%
2021/11/25	0	0.00	1	80.30	80.10	-1	4,120	-0.02%
2021/11/22	8	80.49	0	0.00	80.20	8	4,184	0.19%
2021/11/19	2	80.80	1	80.80	80.80	1	4,171	0.02%
2021/11/18	0	0.00	2.3	81.11	81.10	-2.3	4,187	-0.05%
2021/11/17	9	80.68	1	80.70	81.00	8	4,171	0.19%
2021/11/16	3	81.23	0	0.00	81.10	3	4,202	0.07%
2021/11/15	3	81.40	2	81.60	81.30	1	4,246	0.02%
2021/11/12	0	0.00	1	81.30	81.50	-1	4,249	-0.02%
2021/11/11	2	80.50	0	0.00	80.40	2	4,255	0.05%
2021/11/10	2	80.75	0	0.00	80.50	2	4,245	0.05%
2021/11/09	8	80.56	0	0.00	80.60	8	4,233	0.19%
2021/11/08	1.1	80.62	1	80.70	80.70	0.1	4,179	0.00%
2021/11/05	1	80.20	0	0.00	80.50	1	4,169	0.02%
2021/11/04	3	80.30	10	80.42	80.60	-7	4,162	-0.17%
2021/11/03	4.2	80.21	0	0.00	80.40	4.2	4,186	0.10%
2021/11/02	2	80.35	0	0.00	80.30	2	4,242	0.05%
2021/11/01	15.3	80.48	0	0.00	80.70	15.3	4,212	0.36%
2021/10/29	6	80.17	0	0.00	80.50	6	4,206	0.14%
2021/10/28	7	80.67	5	80.70	80.80	2	4,156	0.05%
2021/10/27	3	80.77	0	0.00	81.10	3	4,157	0.07%
2021/10/26	4	81.20	0	0.00	81.20	4	4,144	0.10%
2021/10/25	3.2	81.24	0	0.00	80.90	3.2	4,131	0.08%
2021/10/22	22.2	81.31	0	0.00	81.20	22.2	4,199	0.53%
2021/10/21	11	81.66	0	0.00	82.20	11	4,237	0.26%
2021/10/20	4	81.85	0	0.00	82.20	4	4,137	0.10%
2021/10/19	23	82.17	0	0.00	82.00	23	4,113	0.56%
2021/10/18	2.2	82.44	0	0.00	82.30	2.2	4,098	0.05%
2021/10/15	1	82.50	14	82.90	82.90	-13	4,123	-0.32%
2021/10/14	33.2	82.30	1	82.20	82.10	32.2	4,171	0.77%
2021/10/13	13	83.25	13	83.72	82.40	0	4,189	0.00%
2021/10/12	14	82.40	0	0.00	83.10	14	4,141	0.34%
2021/10/08	0	0.00	31	84.48	84.40	-31	4,024	-0.77%
2021/10/07	1	84.30	14	84.34	84.20	-13	4,020	-0.32%
2021/10/06	1	83.00	5	83.36	83.50	-4	3,963	-0.10%
2021/10/05	5.2	82.07	30	81.98	82.20	-24.8	3,899	-0.64%
2021/10/04	9	82.50	0	0.00	82.50	9	3,929	0.23%
2021/10/01	5.2	82.47	0	0.00	82.00	5.2	3,923	0.13%
2021/09/30	3	82.80	3	83.80	83.90	0	3,882	0.00%
2021/09/29	28	84.41	4	83.93	83.50	24	3,875	0.62%
2021/09/28	6	83.08	8	84.16	84.40	-2	3,867	-0.05%
2021/09/27	10	83.60	7	83.59	83.70	3	3,969	0.08%
2021/09/24	4	81.77	9	82.29	82.20	-5	4,004	-0.12%
2021/09/23	1	80.70	8	80.98	81.30	-7	4,011	-0.17%
2021/09/22	28.3	80.83	1	81.50	80.50	27.3	4,018	0.68%
2021/09/17	3	83.20	0	0.00	82.30	3	3,947	0.08%
2021/09/16	1	83.50	0	0.00	83.50	1	3,894	0.03%
2021/09/15	0	0.00	2	83.25	83.30	-2	3,898	-0.05%
2021/09/14	4	82.90	5	83.12	83.20	-1	3,931	-0.03%
2021/09/13	3	82.20	3	82.50	82.80	0	3,941	0.00%
2021/09/10	3	81.60	3	81.90	82.10	0	3,995	0.00%
2021/09/09	1	81.90	1	81.50	81.50	0	4,164	0.00%
2021/09/07	3	82.30	3	82.40	82.70	0	4,220	0.00%
2021/09/06	5	82.94	4	82.13	82.20	1	4,240	0.02%
2021/09/03	8	82.83	1	83.00	83.00	7	4,247	0.16%
2021/09/02	1	82.30	0.2	82.90	81.90	0.8	4,260	0.02%
2021/09/01	1	82.80	0	0.00	83.10	1	4,298	0.02%
2021/08/31	0	0.00	1	83.40	84.10	-1	4,317	-0.02%
2021/08/30	3	82.60	18	83.76	83.90	-15	4,287	-0.35%
2021/08/27	4	80.78	9	82.30	82.50	-5	4,292	-0.12%
2021/08/26	7	80.87	1	80.70	80.70	6	4,347	0.14%
2021/08/25	3	81.50	3	81.53	81.60	0	4,448	0.00%
2021/08/24	5	80.54	7	80.91	81.30	-2	4,496	-0.04%
2021/08/23	6	79.77	5	80.10	80.10	1	4,522	0.02%
2021/08/20	16	79.60	7	79.80	79.10	9	4,599	0.20%
2021/08/19	10	80.55	28	80.42	80.20	-18	4,678	-0.38%
2021/08/18	4.2	81.43	4	81.48	81.70	0.2	4,660	0.00%
2021/08/17	7.1	81.67	1	82.00	81.50	6.1	4,733	0.13%
2021/08/16	3	81.00	5	81.50	81.30	-2	4,736	-0.04%
2021/08/13	3	82.20	5	81.74	81.70	-2	4,798	-0.04%
2021/08/12	5	82.74	5	82.40	82.70	0	4,840	0.00%
2021/08/11	5	82.36	10	82.47	82.70	-5	4,900	-0.10%
2021/08/10	11	82.36	7	82.07	82.00	4	4,936	0.08%
2021/08/09	5	82.30	5	83.30	83.00	0	5,062	0.00%
2021/08/06	3	82.30	18	83.75	83.70	-15	5,090	-0.29%
2021/08/05	1	82.90	1	83.30	83.10	0	5,154	0.00%
2021/08/04	0	0.00	1	83.10	83.10	-1	5,345	-0.02%
2021/08/03	1	82.60	0	0.00	83.10	1	5,428	0.02%
2021/08/02	0	0.00	2	83.10	83.30	-2	5,497	-0.04%
2021/07/30	0	0.00	1	82.50	82.20	-1	5,650	-0.02%
2021/07/29	0.2	82.20	0	0.00	81.90	0.2	5,738	0.00%
2021/07/28	1.1	80.37	3	80.10	81.20	-1.9	5,801	-0.03%
2021/07/27	12	80.85	0	0.00	80.60	12	5,853	0.21%
2021/07/26	29.1	83.30	0	0.00	83.20	29.1	5,844	0.50%
2021/07/23	5.2	84.58	10	84.55	84.20	-4.8	5,819	-0.08%
2021/07/22	0.9	84.00	0	0.00	84.20	0.9	5,862	0.02%
2021/07/21	6	83.28	0	0.00	82.90	6	5,936	0.10%
2021/07/20	6.2	83.67	0	0.00	83.30	6.2	5,925	0.10%
2021/07/19	13	84.63	0	0.00	85.00	13	5,918	0.22%
2021/07/16	1.2	85.31	0	0.00	85.70	1.2	6,017	0.02%
2021/07/15	1	85.20	0	0.00	85.30	1	6,114	0.02%
2021/07/14	0	0.00	1	85.60	85.90	-1	6,211	-0.02%
2021/07/13	0	0.00	26	85.30	85.40	-26	6,460	-0.40%
2021/07/12	3	85.20	3	84.90	85.00	0	6,581	0.00%
2021/07/09	33	84.67	0.8	85.20	85.10	32.2	6,707	0.48%
2021/07/08	10	85.55	10.2	85.51	85.60	-0.2	6,717	0.00%
2021/07/07	15.6	86.04	6.2	85.75	85.80	9.4	6,778	0.14%
2021/07/06	20.2	86.90	0	0.00	86.80	20.2	6,876	0.29%
2021/07/05	11	85.87	3	86.43	86.50	8	6,920	0.12%
2021/07/02	3	85.10	11	86.56	85.10	-8	6,888	-0.12%
2021/07/01	2	85.20	15	85.42	85.00	-13	6,789	-0.19%
2021/06/30	7.2	84.49	0	0.00	84.70	7.2	6,742	0.11%
2021/06/29	5	84.40	0	0.00	84.60	5	6,760	0.07%
2021/06/28	5	85.00	3	84.90	85.00	2	6,763	0.03%
2021/06/25	8	84.46	1	84.70	84.60	7	6,794	0.10%
2021/06/23	2	83.60	2	84.35	84.50	0	6,814	0.00%
2021/06/22	10	83.40	0	0.00	83.30	10	6,792	0.15%
2021/06/21	5	82.36	0	0.00	82.80	5	6,806	0.07%
2021/06/18	45	83.67	0	0.00	83.30	45	6,803	0.66%
2021/06/17	3	85.00	4.2	85.23	85.30	-1.2	6,680	-0.02%
2021/06/16	1	85.60	4	86.10	86.10	-3	6,907	-0.04%
2021/06/15	10	85.21	0	0.00	85.20	10	6,967	0.14%
2021/06/11	1	86.00	0	0.00	85.80	1	7,030	0.01%
2021/06/09	1	85.70	0	0.00	85.60	1	7,140	0.01%
2021/06/08	9	87.11	1	87.80	86.40	8	7,132	0.11%
2021/06/07	0	0.00	3	87.50	87.60	-3	7,242	-0.04%
2021/06/03	1	88.50	1	88.70	88.50	0	7,285	0.00%
2021/06/02	0	0.00	7	89.14	88.90	-7	7,395	-0.09%
2021/06/01	0	0.00	7	86.56	87.20	-7	7,390	-0.09%
2021/05/31	0	0.00	0	86.10	85.60	0	7,517	0.00%
2021/05/28	0	0.00	1	85.40	85.40	-1	7,599	-0.01%
2021/05/26	5	84.44	0	0.00	84.50	5	7,760	0.06%
2021/05/25	0	0.00	1	86.00	85.40	-1	7,989	-0.01%
2021/05/24	0	0.00	1	83.70	83.70	-1	8,031	-0.01%
2021/05/21	6	84.52	0	0.00	84.20	6	8,167	0.07%
2021/05/20	0	0.00	15	84.10	84.20	-15	8,134	-0.18%
2021/05/18	1	82.50	0	0.00	83.60	1	8,139	0.01%
2021/05/17	11	80.50	7	81.44	80.90	4	8,238	0.05%
2021/05/14	9	82.28	7	83.11	82.90	2	8,149	0.02%
2021/05/13	7	83.30	1	83.30	81.50	6	8,098	0.07%
2021/05/12	1	89.70	6	82.20	83.60	-5	7,984	-0.06%
2021/05/11	0	0.00	39	89.90	89.10	-39	7,814	-0.50%
2021/05/10	17	91.56	4	91.68	91.60	13	7,731	0.17%
2021/05/07	9	90.16	4	90.90	90.70	5	7,767	0.06%
2021/05/06	1	92.30	20.5	92.58	94.00	-19.5	7,655	-0.25%
2021/05/05	0	0.00	9.1	92.02	91.10	-9.1	7,561	-0.12%
2021/05/04	5	89.70	10	91.06	89.60	-5	7,555	-0.07%
2021/05/03	0	0.00	3.8	91.73	90.30	-3.8	7,443	-0.05%
2021/04/29	0	0.00	4	91.60	90.90	-4	7,436	-0.05%
2021/04/28	1	91.50	0	0.00	91.90	1	7,453	0.01%
2021/04/27	0	0.00	2.6	92.77	93.00	-2.6	7,564	-0.03%
2021/04/26	1	92.11	1	92.70	93.00	0	7,511	0.00%
2021/04/23	0	0.00	7	92.33	92.80	-7	7,549	-0.09%
2021/04/22	1	93.00	5	93.94	93.20	-4	7,563	-0.05%
2021/04/21	2	93.25	2	93.40	93.00	0	7,472	0.00%
2021/04/20	3	94.40	1	94.90	94.80	2	7,421	0.03%
2021/04/19	6	95.28	12	94.77	95.20	-6	7,363	-0.08%
2021/04/16	2	91.20	21.1	91.79	92.00	-19.1	7,156	-0.27%
2021/04/15	6	89.78	37.1	89.72	90.10	-31.1	7,145	-0.43%
2021/04/14	2	88.40	3	88.00	88.30	-1	7,133	-0.01%
2021/04/13	2	88.50	5	89.30	88.40	-3	7,141	-0.04%
2021/04/12	0	0.00	27	90.00	88.60	-27	7,135	-0.38%
2021/04/09	7	88.29	10.6	88.51	88.50	-3.6	7,101	-0.05%
2021/04/08	6	87.15	1	87.30	87.30	5	7,170	0.07%
2021/04/07	2	87.35	7.3	87.35	87.50	-5.3	7,388	-0.07%
2021/04/06	1	87.80	4	87.75	87.80	-3	7,439	-0.04%
2021/04/01	0	0.00	1.6	87.44	87.00	-1.6	7,467	-0.02%
2021/03/31	5	87.50	1.9	87.65	87.60	3.1	7,451	0.04%
2021/03/30	1	87.90	8	87.80	87.70	-7	7,437	-0.09%
2021/03/29	28	87.55	1.3	87.64	87.90	26.7	7,428	0.36%
2021/03/26	14	86.96	0	0.00	87.20	14	7,501	0.19%
2021/03/25	0	85.70	0.1	86.00	85.90	-0.1	7,615	0.00%
2021/03/24	1	85.30	0	0.00	85.10	1	7,679	0.01%
2021/03/23	2	86.80	5	86.68	86.10	-3	7,694	-0.04%
2021/03/22	1	86.40	1	85.40	86.20	0	7,707	0.00%
2021/03/19	20	84.63	1	85.70	84.20	19	7,703	0.25%
2021/03/18	0	0.00	2	88.05	87.00	-2	7,486	-0.03%
2021/03/17	1	87.50	1	87.00	86.90	0	7,424	0.00%
2021/03/16	13	87.05	3	87.53	87.90	10	7,400	0.14%
2021/03/15	4	88.38	1.2	88.21	88.10	2.8	7,381	0.04%
2021/03/12	1	89.50	0.4	88.81	89.50	0.6	7,371	0.01%
2021/03/11	2.1	90.55	16	89.66	89.00	-13.9	7,410	-0.19%
2021/03/10	4	88.73	8	88.50	88.80	-4	7,383	-0.05%
2021/03/09	5	88.64	1	88.50	88.50	4	7,416	0.05%
2021/03/08	13	88.28	26	89.14	88.00	-13	7,419	-0.18%
2021/03/05	6	87.47	5	87.66	87.40	1	7,304	0.01%
2021/03/04	4	87.98	2.1	88.30	88.30	1.9	7,470	0.03%
2021/03/03	14	87.43	17	87.87	87.90	-3	7,377	-0.04%
2021/03/02	10	87.00	0	0.00	86.30	10	7,311	0.14%
2021/02/26	9	86.11	3	87.07	86.00	6	7,282	0.08%
2021/02/25	1.3	88.25	48	87.77	88.60	-46.7	7,071	-0.66%
2021/02/24	1.3	86.46	18.1	85.89	85.90	-16.8	6,902	-0.24%
2021/02/23	0	0.00	13.3	85.19	85.40	-13.3	6,857	-0.19%
2021/02/22	6	83.68	5.2	83.49	83.30	0.9	6,808	0.01%
2021/02/19	0	0.00	5	82.96	83.00	-5	7,027	-0.07%
2021/02/18	5	83.50	1	83.30	83.30	4	7,111	0.06%
2021/02/17	3.1	83.22	8	82.96	83.50	-4.9	7,264	-0.07%
2021/02/05	0.2	80.00	0	0.00	79.90	0.2	7,200	0.00%
2021/02/04	0	0.00	3	80.27	80.50	-3	7,317	-0.04%
2021/02/03	0	80.70	4	80.23	80.90	-4	7,658	-0.05%
2021/02/01	3	77.80	0	0.00	78.10	3	7,932	0.04%
2021/01/29	5.1	78.49	2	78.60	77.40	3.1	7,936	0.04%
2021/01/28	3.4	79.69	0	0.00	79.50	3.4	7,859	0.04%
2021/01/26	6.2	81.02	0	0.00	80.50	6.2	7,891	0.08%
2021/01/25	1	80.70	0	0.00	82.10	1	7,821	0.01%
2021/01/22	4	80.63	1	81.00	80.70	3	7,837	0.04%
2021/01/21	4.5	81.11	0	0.00	80.90	4.5	7,803	0.06%
2021/01/20	17	81.13	0	0.00	81.00	17	7,748	0.22%
2021/01/19	0	83.00	1	81.90	83.10	-1	7,614	-0.01%
2021/01/18	3	82.20	21	82.30	82.10	-18	7,650	-0.24%
2021/01/15	1.2	84.16	5	84.66	83.90	-3.8	7,588	-0.05%
2021/01/14	3	85.57	1	85.80	85.40	2	7,572	0.03%
2021/01/13	0	0.00	20	86.15	85.90	-20	7,556	-0.26%
2021/01/12	0	0.00	3	85.13	85.50	-3	7,542	-0.04%
2021/01/11	6	85.30	10.5	85.80	86.30	-4.5	7,482	-0.06%
2021/01/08	1	86.60	9	86.09	86.30	-8	7,443	-0.11%
2021/01/07	8.5	85.09	7	85.10	85.80	1.5	7,358	0.02%
2021/01/06	7	83.29	4	84.00	83.30	3	7,235	0.04%
2021/01/05	4	83.80	8	83.49	83.30	-4	7,177	-0.06%
2021/01/04	0	0.00	12	84.83	84.60	-12	7,178	-0.17%
2020/12/31	0	0.00	4	84.80	84.70	-4	7,087	-0.06%
2020/12/30	18	83.18	39.6	83.87	84.50	-21.6	6,929	-0.31%
2020/12/29	3	80.97	15.1	81.46	81.40	-12.1	6,700	-0.18%
2020/12/28	1	80.50	4	80.50	80.80	-3	6,613	-0.05%
2020/12/25	5	79.40	2	79.50	79.60	3	6,579	0.05%
2020/12/24	3	79.20	1	79.40	79.10	2	6,570	0.03%
2020/12/23	2	79.20	0	0.00	79.10	2	6,586	0.03%
2020/12/22	2	80.25	5	79.50	79.70	-3	6,595	-0.05%
2020/12/21	3	80.00	14	80.53	81.00	-11	6,643	-0.17%
2020/12/18	10	78.80	0	0.00	78.30	10	6,524	0.15%
2020/12/17	16	79.18	5	79.52	79.30	11	6,513	0.17%
2020/12/16	0.1	78.40	7.2	79.55	79.80	-7.1	6,563	-0.11%
2020/12/15	3	77.83	0.1	78.90	78.30	2.9	6,848	0.04%
2020/12/14	2	78.60	0	0.00	78.60	2	6,835	0.03%
2020/12/11	2	79.00	0	0.00	79.00	2	6,829	0.03%
2020/12/10	1	79.38	1	79.30	79.30	0	6,844	0.00%
2020/12/09	1	79.40	1	79.40	79.30	0	6,887	0.00%
2020/12/08	3	79.03	6	79.00	79.00	-3	6,885	-0.04%
2020/12/07	6	79.62	1.4	79.43	79.70	4.6	6,861	0.07%
2020/12/04	2	80.00	13	80.05	80.10	-11	6,826	-0.16%
2020/12/03	3	79.03	5	79.52	79.60	-2	6,858	-0.03%
2020/12/02	1	78.51	19	78.84	78.90	-18	6,854	-0.26%
2020/12/01	2	78.80	5	78.28	78.90	-3	6,817	-0.04%
2020/11/30	3	77.63	3.5	78.33	77.00	-0.5	6,774	-0.01%
2020/11/27	11.5	79.02	0.5	79.10	79.00	11	6,534	0.17%
2020/11/26	0.5	79.30	0	0.00	79.70	0.5	6,504	0.01%
2020/11/25	0	0.00	9	79.57	79.30	-9	6,603	-0.14%
2020/11/24	2	78.70	2	79.35	78.90	0	6,564	0.00%
2020/11/23	3	79.83	4	80.13	80.00	-1	6,491	-0.02%
2020/11/20	0	0.00	18	79.75	79.80	-18	6,410	-0.28%
2020/11/19	8	79.44	4	79.70	79.80	4	6,351	0.06%
2020/11/18	1	79.50	36	79.18	79.40	-35	6,255	-0.56%
2020/11/17	0	0.00	30	77.86	78.00	-30	6,029	-0.50%
2020/11/16	3.9	77.76	38	77.76	77.80	-34.1	5,975	-0.57%
2020/11/13	4.1	76.62	31	76.60	76.90	-26.9	5,785	-0.46%
2020/11/12	7	76.69	31.7	76.92	76.90	-24.7	5,729	-0.43%
2020/11/11	13.2	77.39	54	76.46	78.00	-40.8	5,629	-0.72%
2020/11/10	9	73.07	34	73.96	74.20	-25	5,280	-0.47%
2020/11/09	0	0.00	8	72.26	71.90	-8	5,044	-0.16%
2020/11/06	9	71.12	27	71.16	71.20	-18	5,015	-0.36%
2020/11/05	14	71.05	8	71.00	71.30	6	5,065	0.12%
2020/11/04	7	71.11	21	71.12	71.00	-14	5,072	-0.28%
2020/11/03	6	70.32	14	70.44	70.40	-8	5,047	-0.16%
2020/11/02	0	0.00	1	69.80	69.80	-1	5,055	-0.02%
2020/10/30	4	68.68	0	0.00	68.80	4	5,087	0.08%
2020/10/29	2	68.85	0	0.00	68.70	2	5,060	0.04%
2020/10/28	7	70.16	0	0.00	70.00	7	5,133	0.14%
2020/10/27	2	70.00	3	70.47	70.30	-1	5,170	-0.02%
2020/10/26	2	70.20	10	70.30	70.30	-8	5,183	-0.15%
2020/10/23	0	0.00	5.5	69.22	69.30	-5.5	5,187	-0.11%
2020/10/21	0	69.00	1	69.20	68.70	-1	5,364	-0.02%
2020/10/20	1	69.00	0	0.00	69.00	1	5,410	0.02%
2020/10/19	0	0.00	1	69.30	69.00	-1	5,406	-0.02%
2020/10/16	1	69.50	3	69.13	69.00	-2	5,415	-0.04%
2020/10/15	0.1	69.50	3	69.47	69.40	-2.9	5,422	-0.05%
2020/10/14	1	69.00	0	0.00	68.80	1	5,396	0.02%
2020/10/13	6	68.95	0	0.00	69.30	6	5,404	0.11%
2020/10/12	2.3	69.48	8	70.06	70.00	-5.7	5,398	-0.11%
2020/10/08	0	0.00	6	69.02	69.20	-6	5,371	-0.11%
2020/10/07	0	0.00	1	68.90	68.80	-1	5,395	-0.02%
2020/10/06	1	69.10	2	69.15	69.40	-1	5,437	-0.02%
2020/10/05	4	68.45	6	68.70	68.50	-2	5,517	-0.04%
2020/09/30	9	67.98	8	68.30	67.70	1	5,557	0.02%
2020/09/29	5	67.50	0	0.00	67.80	5	5,596	0.09%
2020/09/28	2	67.55	0	0.00	67.50	2	5,668	0.04%
2020/09/25	9	66.98	5	67.00	67.50	4	5,700	0.07%
2020/09/24	19	67.01	24	67.17	66.80	-5	5,685	-0.09%
2020/09/23	13	68.01	0	0.00	68.00	13	5,564	0.23%
2020/09/22	8.1	68.59	0	0.00	68.30	8.1	5,702	0.14%
2020/09/21	2	70.30	8	70.25	70.20	-6	5,821	-0.10%
2020/09/18	8	70.16	29	69.98	69.70	-21	5,952	-0.35%
2020/09/17	1	68.00	25	68.27	68.20	-24	5,775	-0.42%
2020/09/16	5	68.40	16	68.11	68.30	-11	5,901	-0.19%
2020/09/15	1	68.00	0	0.00	68.00	1	6,007	0.02%
2020/09/14	6	68.08	0	0.00	68.30	6	6,159	0.10%
2020/09/11	23	68.58	0	0.00	68.80	23	6,120	0.38%
2020/09/10	2	69.60	0	0.00	69.20	2	6,133	0.03%
2020/09/09	7	69.56	1.1	69.62	69.80	5.9	6,183	0.10%
2020/09/08	0	0.00	8.2	70.15	70.60	-8.2	6,248	-0.13%
2020/09/07	3	68.87	26	68.96	69.00	-23	6,211	-0.37%
2020/09/04	3	67.90	10	67.90	67.70	-7	6,281	-0.11%
2020/09/03	0	0.00	2	68.30	68.20	-2	6,344	-0.03%
2020/09/02	14	67.41	0	0.00	67.60	14	6,405	0.22%
2020/09/01	20	67.48	0	0.00	68.00	20	6,522	0.31%
2020/08/31	29	68.04	10	69.20	67.80	19	6,544	0.29%
2020/08/28	6	69.20	1	69.90	69.90	5	6,465	0.08%
2020/08/27	2	69.35	0	0.00	69.50	2	6,597	0.03%
2020/08/26	3	69.80	1	70.00	70.20	2	6,602	0.03%
2020/08/24	1	69.50	1	69.70	69.50	0	6,760	0.00%
2020/08/21	4	70.10	0	0.00	70.00	4	6,793	0.06%
2020/08/20	5	69.62	1	69.20	69.30	4	6,776	0.06%
2020/08/19	1	71.20	0	0.00	71.20	1	6,763	0.01%
2020/08/18	2	71.90	3	71.87	72.00	-1	6,828	-0.01%
2020/08/17	0	0.00	2	71.95	72.30	-2	6,891	-0.03%
2020/08/14	1	70.70	2	71.45	71.50	-1	6,878	-0.01%
2020/08/13	5	71.00	7	71.11	71.40	-2	6,919	-0.03%
2020/08/12	15	70.34	47	70.60	70.70	-32	6,980	-0.46%
2020/08/11	0	71.50	6	71.25	71.00	-6	6,991	-0.09%
2020/08/10	2	69.30	2	70.15	70.70	0	6,966	0.00%
2020/08/07	2	69.20	0	0.00	69.10	2	6,985	0.03%
2020/08/06	2.4	68.55	1	68.50	68.60	1.4	6,972	0.02%
2020/08/05	0.2	68.50	0	68.50	68.20	0.2	7,000	0.00%
2020/08/04	5	66.64	0	0.00	67.00	5	7,059	0.07%
2020/08/03	13	66.73	2	66.60	66.60	11	7,102	0.15%
2020/07/31	6	67.48	1	67.60	67.40	5	7,062	0.07%
2020/07/30	3	67.47	1	68.00	67.80	2	7,082	0.03%
2020/07/29	9	67.77	0	0.00	67.30	9	7,097	0.13%
2020/07/28	9	67.49	6	67.48	67.50	3	7,182	0.04%
2020/07/27	8.1	68.78	0	0.00	68.40	8.1	7,270	0.11%
2020/07/24	7	69.79	7	70.29	69.80	0	7,267	0.00%
2020/07/23	9	70.71	0	0.00	70.60	9	7,237	0.12%
2020/07/22	1	71.40	2	71.35	71.40	-1	7,313	-0.01%
2020/07/21	1	71.40	0	0.00	71.40	1	7,343	0.01%
2020/07/17	0	0.00	11	71.91	71.00	-11	7,470	-0.15%
2020/07/16	2	71.55	10	71.70	71.60	-8	7,558	-0.11%
2020/07/15	1	71.10	2	71.20	71.40	-1	7,591	-0.01%
2020/07/14	0	0.00	6	71.07	71.00	-6	7,625	-0.08%
2020/07/13	11	71.10	2	71.35	71.00	9	7,686	0.12%
2020/07/10	14	71.09	2	71.10	71.00	12	7,723	0.16%
2020/07/09	16	72.21	14	72.13	72.00	2	7,708	0.03%
2020/07/08	27	72.62	0	0.00	72.30	27	7,694	0.35%
2020/07/07	20	72.67	3	72.93	72.70	17	7,688	0.22%
2020/07/06	3	73.37	0	0.00	73.30	3	7,677	0.04%
2020/07/03	0	0.00	6	73.28	73.40	-6	7,705	-0.08%
2020/07/02	2	73.00	9	72.93	72.80	-7	7,801	-0.09%
2020/07/01	49	72.74	23	72.84	72.50	26	7,861	0.33%
2020/06/30	19.3	75.43	0	0.00	75.70	19.3	7,763	0.25%
2020/06/29	6.5	75.19	2	74.95	75.00	4.5	7,660	0.06%
2020/06/24	0	0.00	11	75.68	75.50	-11	7,519	-0.15%
2020/06/23	7.1	74.91	1	74.60	75.00	6.1	7,429	0.08%
2020/06/22	31	74.28	14	74.79	74.10	17	7,347	0.23%
2020/06/19	32	73.58	10	73.52	73.10	22	7,323	0.30%
2020/06/18	1	73.80	0	0.00	73.80	1	7,230	0.01%
2020/06/16	1	73.80	1	74.00	73.90	0	7,547	0.00%
2020/06/15	18	73.56	30	73.80	73.20	-12	7,730	-0.16%
2020/06/12	8	73.76	6	73.90	74.20	2	7,939	0.03%
2020/06/11	8	75.71	4	75.68	75.30	4	8,074	0.05%
2020/06/10	3	77.13	21	76.81	77.10	-18	8,114	-0.22%
2020/06/09	2.1	76.53	10	76.90	77.00	-7.9	8,344	-0.09%
2020/06/08	44	76.12	3	76.40	76.80	41	8,429	0.49%
2020/06/05	12	75.38	14	75.26	75.60	-2	8,369	-0.02%
2020/06/04	2	75.45	1	74.40	75.10	1	8,403	0.01%
2020/06/03	4.8	74.46	21	74.13	74.90	-16.2	8,517	-0.19%
2020/06/02	0	0.00	7	73.00	73.20	-7	8,431	-0.08%
2020/06/01	1	73.10	2	73.15	72.50	-1	8,458	-0.01%
2020/05/29	1	71.80	0	0.00	72.00	1	8,442	0.01%
2020/05/28	1	72.10	0	0.00	72.00	1	8,344	0.01%
2020/05/26	0	0.00	16.3	73.12	72.70	-16.3	8,444	-0.19%
2020/05/25	2	71.25	0	0.00	71.90	2	8,529	0.02%
2020/05/22	30	72.55	0	0.00	72.20	30	8,514	0.35%
2020/05/21	4	73.48	0	0.00	73.70	4	8,494	0.05%
2020/05/20	9	73.26	0	73.60	73.20	9	8,456	0.11%
2020/05/19	2.1	73.45	13	73.42	73.20	-10.9	8,431	-0.13%
2020/05/18	24	72.18	4	72.00	72.10	20	8,353	0.24%
2020/05/15	25	72.72	5	72.30	72.30	20	8,326	0.24%
2020/05/14	19	72.73	4	72.70	72.60	15	8,281	0.18%
2020/05/13	0	0.00	2	73.50	73.90	-2	8,218	-0.02%
2020/05/12	12	73.52	0	0.00	73.40	12	8,200	0.15%
2020/05/11	16	75.06	2	74.95	74.70	14	8,123	0.17%
2020/05/08	13	73.64	11	73.71	73.70	2	8,029	0.02%
2020/05/07	0	0.00	2	72.95	72.80	-2	7,971	-0.03%
2020/05/06	4	72.80	3	73.00	72.60	1	7,925	0.01%
2020/05/05	36	72.91	0	0.00	72.80	36	7,947	0.45%
2020/05/04	49	72.63	20	73.09	72.90	29	7,968	0.36%
2020/04/30	25	75.15	10	75.41	75.90	15	7,851	0.19%
2020/04/29	10	71.34	12.1	71.50	71.80	-2.1	7,706	-0.03%
2020/04/28	3	70.40	11	70.30	70.40	-8	7,663	-0.10%
2020/04/27	1.8	70.34	10	70.25	70.20	-8.2	7,813	-0.11%
2020/04/24	1	68.50	0	0.00	68.30	1	7,728	0.01%
2020/04/23	6	68.83	7.1	69.20	68.70	-1.1	7,685	-0.01%
2020/04/22	11.1	68.10	5	68.24	68.30	6.1	7,579	0.08%
2020/04/21	17	69.14	3	69.40	68.90	14	7,531	0.19%
2020/04/20	8	70.30	1	70.50	70.30	7	7,435	0.09%
2020/04/17	1	71.00	1	71.30	71.10	0	7,388	0.00%
2020/04/16	8	70.90	0	0.00	70.80	8	7,322	0.11%
2020/04/15	7	71.74	5	71.60	72.00	2	7,231	0.03%
2020/04/14	0	0.00	2	71.40	71.40	-2	7,200	-0.03%
2020/04/13	5	70.30	0	0.00	70.00	5	7,167	0.07%
2020/04/10	5	70.82	0	0.00	71.00	5	7,172	0.07%
2020/04/09	22	70.85	9	71.02	70.60	13	7,144	0.18%
2020/04/08	8	70.65	17.5	70.47	70.90	-9.5	7,095	-0.13%
2020/04/07	1	69.50	5	69.56	69.90	-4	7,022	-0.06%
2020/04/06	2	67.70	0	0.00	68.00	2	6,954	0.03%
2020/04/01	6	66.87	10	67.00	66.20	-4	6,876	-0.06%
2020/03/31	4	67.48	1	68.00	67.00	3	6,789	0.04%
2020/03/30	4	66.13	3	67.23	67.70	1	6,689	0.01%
2020/03/27	9.1	68.31	1	69.00	68.00	8.1	6,622	0.12%
2020/03/26	2	68.25	2	67.90	68.50	0	6,591	0.00%
2020/03/25	30.3	67.92	8	68.18	68.50	22.3	6,632	0.34%
2020/03/24	11	65.73	22	65.47	65.20	-11	6,555	-0.17%
2020/03/23	9	62.40	1	62.50	62.00	8	6,519	0.12%
2020/03/20	20	61.87	5	62.92	65.10	15	6,384	0.23%
2020/03/19	21	59.62	12	59.76	59.30	9	6,141	0.15%
2020/03/18	18	63.08	28	62.84	61.70	-10	5,924	-0.17%
2020/03/17	21	66.50	3.1	66.37	66.20	17.9	5,653	0.32%
2020/03/16	2	70.35	1	69.70	69.20	1	5,448	0.02%
2020/03/13	3	69.33	5	69.30	72.30	-2	5,261	-0.04%
2020/03/12	2	75.70	2	75.75	75.10	0	4,944	0.00%
2020/03/11	2	77.45	3	77.60	77.50	-1	4,766	-0.02%
2020/03/10	1	76.80	9	77.12	77.60	-8	4,705	-0.17%
2020/03/09	4	78.38	2	78.80	77.70	2	4,600	0.04%
2020/03/06	4	80.63	0	0.00	80.50	4	4,392	0.09%
2020/03/05	0	0.00	5	81.72	82.00	-5	4,357	-0.11%
2020/03/04	0	0.00	1	81.80	81.80	-1	4,328	-0.02%
2020/03/03	11.2	81.29	0	0.00	80.80	11.2	4,312	0.26%
2020/03/02	4.5	81.12	0	0.00	81.00	4.5	4,251	0.11%
2020/02/27	7	81.19	43	81.19	82.20	-36	4,352	-0.83%
2020/02/26	12	81.56	16	81.30	81.20	-4	4,295	-0.09%
2020/02/25	39	82.67	0	0.00	82.60	39	4,166	0.94%
2020/02/24	4	83.38	1	83.30	83.10	3	4,121	0.07%
2020/02/21	0	0.00	1	84.40	84.40	-1	4,092	-0.02%
2020/02/20	0	0.00	3	84.60	84.40	-3	4,128	-0.07%
2020/02/18	9	84.41	3	84.30	84.70	6	4,142	0.14%
2020/02/17	0	0.00	3	84.80	84.70	-3	4,134	-0.07%
2020/02/14	1	85.30	2.6	85.17	85.20	-1.6	4,164	-0.04%
2020/02/13	0	0.00	8	84.90	85.40	-8	4,174	-0.19%
2020/02/12	15.1	84.60	5	85.00	84.90	10.1	4,204	0.24%
2020/02/11	2	84.10	2	84.20	83.90	0	4,218	0.00%
2020/02/10	0	0.00	5	83.70	83.90	-5	4,240	-0.12%
2020/02/07	6	83.42	10	83.85	84.00	-4	4,269	-0.09%
2020/02/06	7	83.93	1	84.60	84.30	6	4,328	0.14%
2020/02/05	15	82.49	1	82.50	82.50	14	4,278	0.33%
2020/02/04	1	83.50	2	83.90	83.50	-1	4,207	-0.02%
2020/02/03	4	83.35	3	83.77	83.80	1	4,208	0.02%
2020/01/31	4	85.08	18	85.20	84.90	-14	4,171	-0.34%
2020/01/30	16	85.18	2	85.65	84.70	14	4,124	0.34%
2020/01/20	4	88.40	8	88.55	88.20	-4	3,939	-0.10%
2020/01/17	5	87.80	4	87.95	88.00	1	3,937	0.03%
2020/01/16	3	87.07	6	87.00	87.20	-3	3,966	-0.08%
2020/01/15	39	87.58	1	87.10	87.30	38	4,006	0.95%
2020/01/14	6.2	87.56	1	87.50	87.90	5.2	4,011	0.13%
2020/01/13	5	87.46	1	87.60	87.50	4	3,995	0.10%
2020/01/10	53.2	86.99	1	86.70	87.10	52.2	4,008	1.30%
2020/01/09	3	86.97	0	0.00	87.20	3	4,019	0.07%
2020/01/08	5	86.88	0	0.00	86.60	5	4,066	0.12%
2020/01/07	6	87.77	3	87.40	87.40	3	4,027	0.07%
2020/01/06	1	88.80	1	89.20	88.50	0	4,002	0.00%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/31	6	87.90	2	88.10	87.50	4	3,986	0.10%
2019/12/30	4	88.45	13	88.20	88.00	-9	3,985	-0.23%
2019/12/27	2	89.10	15	89.01	89.10	-13	3,972	-0.33%
2019/12/26	4	88.55	0	0.00	88.70	4	3,974	0.10%
2019/12/25	14	88.70	0	0.00	88.90	14	4,035	0.35%
2019/12/24	1	89.30	0	0.00	89.00	1	4,071	0.02%
2019/12/23	0	0.00	1	89.00	89.40	-1	4,086	-0.02%
2019/12/20	13	88.42	4	88.48	88.90	9	4,095	0.22%
2019/12/19	3	88.10	4	88.43	88.00	-1	4,049	-0.02%
2019/12/18	2	88.00	6	88.33	88.30	-4	4,047	-0.10%
2019/12/17	0	0.00	5	87.82	88.20	-5	4,054	-0.12%
2019/12/16	1	87.20	0	0.00	87.10	1	4,019	0.02%
2019/12/13	4	87.10	2	87.50	86.90	2	4,059	0.05%
2019/12/12	0	0.00	7	87.34	87.60	-7	4,072	-0.17%
2019/12/11	7	86.43	1	86.40	86.70	6	4,204	0.14%
2019/12/10	3.2	86.59	0	0.00	86.70	3.2	4,215	0.08%
2019/12/09	2	86.60	4.1	86.68	86.50	-2.1	4,258	-0.05%
2019/12/05	0	0.00	1.1	87.00	86.60	-1.1	4,293	-0.03%
2019/12/04	4.2	87.03	1	86.80	87.10	3.2	4,285	0.07%
2019/12/03	0	0.00	2	87.20	87.00	-2	4,345	-0.05%
2019/12/02	1	87.00	0	0.00	87.00	1	4,392	0.02%
2019/11/29	3	87.53	1	87.50	87.30	2	4,415	0.05%
2019/11/28	3	87.87	2.2	87.84	87.70	0.8	4,408	0.02%
2019/11/27	2	88.10	0	0.00	88.30	2	4,457	0.04%
2019/11/26	0	0.00	40	88.25	88.10	-40	4,463	-0.90%
2019/11/25	10.2	87.61	0	0.00	87.80	10.2	4,310	0.24%
2019/11/22	6	86.97	0	87.60	87.40	6	4,417	0.14%
2019/11/21	3	86.47	1	86.20	86.60	2	4,477	0.04%
2019/11/20	1	86.80	0	0.00	86.50	1	4,467	0.02%
2019/11/19	3	86.93	0	0.00	87.00	3	4,468	0.07%
2019/11/18	11	87.18	0	0.00	87.40	11	4,468	0.25%
2019/11/15	3	87.23	0	0.00	87.40	3	4,500	0.07%
2019/11/14	11.1	87.39	0	0.00	87.50	11.1	4,508	0.25%
2019/11/13	1	87.40	2	87.25	87.20	-1	4,575	-0.02%
2019/11/12	2	87.65	3	87.80	87.70	-1	4,637	-0.02%
2019/11/11	5	87.62	5	87.50	87.50	0	4,695	0.00%
2019/11/08	2	89.05	0	0.00	88.70	2	4,746	0.04%
2019/11/07	0	0.00	8	89.73	89.40	-8	4,875	-0.16%
2019/11/06	13	89.65	1	89.90	89.90	12	4,961	0.24%
2019/11/05	1	90.90	1	91.20	90.70	0	5,016	0.00%
2019/11/04	3	88.80	2	89.30	90.10	1	5,109	0.02%
2019/11/01	1	88.50	1	88.60	89.00	0	5,160	0.00%
2019/10/31	0	0.00	1	88.80	88.60	-1	5,291	-0.02%
2019/10/30	10	88.50	2	88.95	89.10	8	5,318	0.15%
2019/10/29	4	88.80	10	88.59	88.70	-6	5,353	-0.11%
2019/10/28	5	88.66	2	88.50	88.90	3	5,368	0.06%
2019/10/25	3	88.90	1	88.90	88.80	2	5,463	0.04%
2019/10/24	3	88.97	2	89.30	89.40	1	5,507	0.02%
2019/10/23	0	0.00	7	88.90	88.50	-7	5,500	-0.13%
2019/10/22	0	0.00	5	88.76	89.00	-5	5,521	-0.09%
2019/10/21	2	88.50	0	0.00	88.20	2	5,502	0.04%
2019/10/18	0	0.00	5	87.90	88.10	-5	5,514	-0.09%
2019/10/15	0	0.00	2	88.10	88.20	-2	5,509	-0.04%
2019/10/14	0	0.00	8.2	87.79	88.00	-8.2	5,531	-0.15%
2019/10/09	3	86.73	24	87.03	86.40	-21	5,572	-0.38%
2019/10/08	1	87.90	1	88.10	87.90	0	5,587	0.00%
2019/10/07	8.1	86.83	1	87.00	86.70	7.1	5,624	0.13%
2019/10/04	0	0.00	1	86.50	86.40	-1	5,658	-0.02%
2019/10/03	7	86.51	0	0.00	86.40	7	5,681	0.12%
2019/10/02	1	87.10	0	0.00	87.10	1	5,734	0.02%
2019/10/01	7.6	87.28	0	0.00	87.20	7.6	5,789	0.13%
2019/09/27	3	86.83	20	87.04	86.70	-17	5,779	-0.29%
2019/09/26	3	87.90	11	88.11	87.80	-8	5,789	-0.14%
2019/09/25	11	87.95	1	88.70	88.30	10	5,841	0.17%
2019/09/24	19	89.09	1	88.70	88.80	18	5,871	0.31%
2019/09/23	5	90.00	0	0.00	89.60	5	5,833	0.09%
2019/09/20	5	89.74	0	0.00	90.50	5	5,912	0.08%
2019/09/19	0	0.00	5	89.80	89.80	-5	6,077	-0.08%
2019/09/18	1	89.70	0	0.00	90.30	1	6,252	0.02%
2019/09/17	9	90.51	11	90.93	90.10	-2	6,305	-0.03%
2019/09/16	51	91.74	7	91.70	91.50	44	6,405	0.69%
2019/09/12	1	89.40	7	88.86	89.20	-6	6,316	-0.09%
2019/09/11	3	88.67	2	88.50	88.50	1	6,368	0.02%
2019/09/10	7	88.71	1	88.40	88.40	6	6,358	0.09%
2019/09/09	4.2	88.30	2	88.40	88.40	2.2	6,387	0.03%
2019/09/06	6	89.48	0	0.00	89.20	6	6,398	0.09%
2019/09/05	2	89.15	2	89.35	89.50	0	6,414	0.00%
2019/09/04	2	87.25	1	88.10	87.60	1	6,405	0.02%
2019/09/03	2	87.10	2	87.50	86.80	0	6,397	0.00%
2019/09/02	0.7	88.00	1	88.00	87.50	-0.3	6,379	0.00%
2019/08/30	2	87.15	8	87.31	88.10	-6	6,415	-0.09%
2019/08/29	3	85.27	3	85.30	85.90	0	6,386	0.00%
2019/08/28	7	85.39	6	85.45	85.10	1	6,440	0.02%
2019/08/27	3	85.57	4	85.83	85.50	-1	6,463	-0.02%
2019/08/26	4	85.53	0	0.00	85.60	4	6,367	0.06%
2019/08/23	12	86.60	2	86.80	87.00	10	6,314	0.16%
2019/08/22	3	86.73	1	87.70	86.70	2	6,301	0.03%
2019/08/21	1	87.00	2	86.90	86.90	-1	6,410	-0.02%
2019/08/20	6	86.52	17	86.89	87.10	-11	6,364	-0.17%
2019/08/19	21.2	86.35	7	86.26	86.20	14.2	6,358	0.22%
2019/08/16	7.3	86.53	3	86.20	86.20	4.3	6,343	0.07%
2019/08/15	13	85.52	7	85.49	85.30	6	6,293	0.10%
2019/08/14	5	87.34	1	87.20	86.50	4	6,295	0.06%
2019/08/13	3	85.13	4	85.60	86.30	-1	6,275	-0.02%
2019/08/12	10	86.93	6	87.23	86.10	4	6,185	0.06%
2019/08/08	9	88.69	1	88.80	88.60	8	6,104	0.13%
2019/08/07	1	89.30	5	89.36	89.10	-4	6,045	-0.07%
2019/08/06	29	88.65	18	88.74	89.20	11	6,044	0.18%
2019/08/05	17	91.74	4	91.58	90.60	13	5,914	0.22%
2019/08/02	4	92.53	2	92.65	92.00	2	5,867	0.03%
2019/08/01	10	93.87	0	0.00	93.90	10	5,898	0.17%
2019/07/31	6.1	95.20	1	95.10	95.00	5.1	5,872	0.09%
2019/07/30	6	95.43	1	95.20	95.10	5	5,894	0.08%
2019/07/29	9	95.30	4	95.15	95.30	5	5,901	0.08%
2019/07/26	3	96.07	0	0.00	96.00	3	5,840	0.05%
2019/07/25	3	96.20	1	97.30	96.10	2	5,895	0.03%
2019/07/24	2.2	96.13	1	96.20	96.20	1.2	5,912	0.02%
2019/07/23	17	96.51	1	96.60	96.40	16	5,916	0.27%
2019/07/22	2	96.60	1	96.70	96.50	1	5,937	0.02%
2019/07/19	17	96.81	2	96.60	96.50	15	5,955	0.25%
2019/07/18	0.2	97.20	0	0.00	96.80	0.2	5,985	0.00%
2019/07/17	10.2	97.15	5	97.24	97.10	5.2	6,011	0.09%
2019/07/16	3	97.73	0	0.00	97.90	3	5,962	0.05%
2019/07/15	24	98.03	1	97.60	97.80	23	5,970	0.39%
2019/07/12	7	98.44	0	0.00	98.40	7	5,959	0.12%
2019/07/11	6	98.43	0	0.00	98.30	6	5,994	0.10%
2019/07/10	3.2	98.91	0	0.00	98.70	3.2	5,992	0.05%
2019/07/09	10	98.55	0	0.00	98.50	10	6,002	0.17%
2019/07/08	10	99.05	1	99.40	99.00	9	6,010	0.15%
2019/07/05	2	99.70	0	0.00	100.00	2	5,972	0.03%
2019/07/03	13	100.12	1	100.50	100.50	12	6,028	0.20%
2019/07/02	17	100.88	10	100.50	100.50	7	6,120	0.11%
2019/07/01	15	103.10	0	0.00	102.00	15	6,077	0.25%
2019/06/28	1	104.00	0	0.00	103.00	1	6,002	0.02%
2019/06/27	6	103.42	8	102.88	104.00	-2	6,033	-0.03%
2019/06/26	18	102.75	4	102.50	102.00	14	5,990	0.23%
2019/06/25	14	110.79	7	110.93	110.00	7	5,780	0.12%
2019/06/24	3	111.00	2	111.25	111.00	1	5,627	0.02%
2019/06/21	3	111.00	0	0.00	110.00	3	5,539	0.05%
2019/06/20	2	112.00	20	111.50	111.00	-18	5,398	-0.33%
2019/06/19	0	0.00	1	111.50	112.00	-1	5,349	-0.02%
2019/06/18	4	111.00	2	111.00	111.50	2	5,261	0.04%
2019/06/17	3	110.50	1	111.00	110.50	2	5,289	0.04%
2019/06/12	0	0.00	6	108.67	109.50	-6	5,282	-0.11%
2019/06/11	2	107.50	0	0.00	108.00	2	5,227	0.04%
2019/06/10	0.3	107.50	0	0.00	107.50	0.3	5,203	0.00%
2019/06/06	1	107.50	0	0.00	107.50	1	5,197	0.02%
2019/06/05	0	0.00	1	107.50	107.50	-1	5,172	-0.02%
2019/06/04	0	0.00	1	106.50	106.50	-1	5,184	-0.02%
2019/06/03	1	106.00	0	0.00	106.50	1	5,195	0.02%
2019/05/29	1	106.50	0	0.00	106.50	1	5,294	0.02%
2019/05/28	0	0.00	10	106.50	106.50	-10	5,386	-0.19%
2019/05/27	10	106.50	0	0.00	106.50	10	5,312	0.19%
2019/05/24	4	105.13	3	105.50	106.00	1	5,380	0.02%
2019/05/23	1	106.50	1	107.00	106.50	0	5,389	0.00%
2019/05/22	1	107.50	0	0.00	107.00	1	5,445	0.02%
2019/05/21	1	107.50	0	0.00	107.50	1	5,525	0.02%
2019/05/20	1	107.00	1	107.50	107.00	0	5,497	0.00%
2019/05/17	0	0.00	1	106.50	106.00	-1	5,574	-0.02%
2019/05/16	2.2	106.50	0	0.00	106.00	2.2	5,658	0.04%
2019/05/15	6	106.08	2	106.00	106.00	4	5,676	0.07%
2019/05/14	17	106.09	0	0.00	106.00	17	5,765	0.29%
2019/05/13	2	106.50	1	107.00	106.50	1	5,720	0.02%
2019/05/10	3	107.50	0	0.00	107.00	3	5,802	0.05%
2019/05/09	26	106.69	0	0.00	106.00	26	5,809	0.45%
2019/05/08	2	108.75	2	109.00	108.50	0	5,724	0.00%
2019/05/07	1	109.00	2	109.00	109.50	-1	5,690	-0.02%
2019/05/06	3	110.00	0	0.00	111.00	3	5,640	0.05%
2019/05/03	1	112.00	0	0.00	112.00	1	5,640	0.02%
2019/05/02	0	0.00	1	113.00	113.00	-1	5,612	-0.02%
2019/04/29	1	110.50	0	0.00	111.00	1	5,484	0.02%
2019/04/26	0	0.00	6	110.50	110.50	-6	5,486	-0.11%
2019/04/25	2	109.00	0.1	109.50	109.50	1.9	5,476	0.03%
2019/04/24	0.1	108.50	0	0.00	108.50	0.1	5,489	0.00%
2019/04/22	0	0.00	0.7	109.00	109.00	-0.7	5,454	-0.01%
2019/04/19	8	109.00	0	0.00	108.50	8	5,526	0.14%
2019/04/18	0.2	109.00	0	0.00	109.00	0.2	5,584	0.00%
2019/04/17	1	108.00	0	0.00	108.50	1	5,755	0.02%
2019/04/16	6	108.42	0	0.00	108.50	6	5,816	0.10%
2019/04/15	0	0.00	1	109.00	108.50	-1	5,814	-0.02%
2019/04/12	1	109.00	0	0.00	108.50	1	5,802	0.02%
2019/04/11	0	0.00	2	109.50	110.00	-2	5,783	-0.03%
2019/04/10	2	108.50	0	0.00	108.50	2	5,812	0.03%
2019/04/09	12	108.96	0	0.00	109.00	12	5,818	0.21%
2019/04/08	2	109.00	10.6	108.67	109.00	-8.6	5,761	-0.15%
2019/04/03	15	109.00	0	0.00	109.00	15	5,616	0.27%
2019/04/02	0	0.00	0	110.00	110.00	0	5,621	0.00%
2019/04/01	0	0.00	0	109.50	110.00	0	5,701	0.00%
2019/03/29	0	0.00	11.2	111.50	112.00	-11.2	5,621	-0.20%
2019/03/28	6	109.50	0	0.00	109.50	6	5,587	0.11%
2019/03/27	16	109.59	1	110.00	110.00	15	5,571	0.27%
2019/03/26	0	0.00	1	109.50	109.00	-1	5,566	-0.02%
2019/03/22	1	109.00	1	110.00	109.00	0	5,566	0.00%
2019/03/21	1	109.50	1	109.50	109.50	0	5,565	0.00%
2019/03/20	2	108.00	0	0.00	108.50	2	5,556	0.04%
2019/03/19	0	0.00	0.1	109.00	109.50	-0.1	5,527	0.00%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/15	0	0.00	3	109.00	108.00	-3	5,507	-0.05%
2019/03/14	1	108.00	0	0.00	107.50	1	5,478	0.02%
2019/03/13	1	108.00	6	108.00	108.00	-5	5,511	-0.09%
2019/03/12	6	108.50	0	0.00	108.50	6	5,571	0.11%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/08	3	108.67	1	109.50	108.50	2	5,630	0.04%
2019/03/07	0	0.00	1	109.00	108.50	-1	5,697	-0.02%
2019/03/06	0	0.00	2	107.50	107.50	-2	5,667	-0.04%
2019/03/05	2	107.00	2	107.00	106.50	0	5,723	0.00%
2019/03/04	0	0.00	2	106.50	106.50	-2	5,751	-0.03%
2019/02/27	0	0.00	1	107.00	105.50	-1	5,704	-0.02%
2019/02/26	1	106.00	0	0.00	106.00	1	5,632	0.02%
2019/02/25	7	106.86	0	0.00	107.00	7	5,595	0.13%
2019/02/22	3	106.17	4	106.13	106.00	-1	5,556	-0.02%
2019/02/21	1	105.50	4	105.38	105.50	-3	5,539	-0.05%
2019/02/20	2	105.00	1	105.50	105.50	1	5,489	0.02%
2019/02/18	3	104.50	3	104.33	104.00	0	5,382	0.00%
2019/02/15	3.1	103.69	0	0.00	104.00	3.1	5,318	0.06%
2019/02/14	4.2	104.84	3	104.33	104.00	1.2	5,278	0.02%
2019/02/13	4	103.63	0	0.00	103.50	4	5,214	0.08%
2019/02/12	0	0.00	2	104.50	104.50	-2	5,184	-0.04%
2019/02/11	10	103.95	10	105.00	103.50	0	5,174	0.00%
2019/01/25	0.1	107.00	1	106.00	107.50	-0.9	5,091	-0.02%
2019/01/24	3	105.00	0	0.00	105.00	3	5,109	0.06%
2019/01/22	0	0.00	1	108.00	108.00	-1	5,165	-0.02%
2019/01/21	0	0.00	1	108.00	108.00	-1	5,171	-0.02%
2019/01/18	1	106.50	0	0.00	106.50	1	5,209	0.02%
2019/01/16	0.1	105.50	0	0.00	105.50	0.1	5,351	0.00%
2019/01/10	1	106.00	0	0.00	107.00	1	5,412	0.02%
2019/01/09	1	105.00	1	109.00	108.50	0	5,380	0.00%
2019/01/08	0	0.00	3	106.50	107.00	-3	5,197	-0.06%
2019/01/07	0	0.00	1	103.00	104.50	-1	5,151	-0.02%
2019/01/04	8	99.60	0	0.00	99.80	8	5,262	0.15%
2019/01/02	14	100.86	0	0.00	99.70	14	5,581	0.25%
2018/12/28	0	0.00	3	104.33	105.00	-3	5,584	-0.05%
2018/12/25	2	99.90	1	99.90	101.50	1	5,835	0.02%
2018/12/24	3	102.67	0	0.00	103.00	3	5,903	0.05%
2018/12/19	0	0.00	1	105.50	106.00	-1	6,381	-0.02%
2018/12/17	0	0.00	1	105.50	105.50	-1	6,825	-0.01%
2018/12/14	1	105.00	0	0.00	105.00	1	6,931	0.01%
2018/12/12	0	0.00	1	106.00	105.50	-1	7,026	-0.01%
2018/12/06	1	106.00	0	0.00	105.50	1	7,227	0.01%
2018/12/03	2.1	107.98	1	108.50	107.50	1.1	7,251	0.02%
2018/11/29	0	0.00	1	104.50	104.50	-1	7,195	-0.01%
2018/11/28	4	102.50	0	0.00	104.50	4	7,174	0.06%
2018/11/27	7	104.00	0	0.00	104.50	7	7,105	0.10%
2018/11/23	0	0.00	2	107.00	107.00	-2	7,116	-0.03%
2018/11/20	4	107.00	0	0.00	107.50	4	7,148	0.06%
2018/11/19	0	0.00	1	108.00	108.00	-1	7,201	-0.01%
2018/11/16	1	108.00	0	0.00	108.00	1	7,266	0.01%
2018/11/15	0	0.00	3	106.50	107.50	-3	7,286	-0.04%
2018/11/14	1	105.50	0	0.00	106.00	1	7,306	0.01%
2018/11/13	13.4	106.27	0	0.00	106.50	13.4	7,294	0.18%
2018/11/12	1	107.00	0	0.00	107.50	1	7,245	0.01%
2018/11/09	9	107.33	0	0.00	107.50	9	7,248	0.12%
2018/11/05	1	110.00	1	108.50	111.50	0	7,170	0.00%
2018/11/02	2	107.50	1	108.00	109.00	1	7,123	0.01%
2018/10/31	0	0.00	1	112.00	112.00	-1	7,132	-0.01%
2018/10/30	2	109.00	0.1	108.50	108.00	1.9	7,088	0.03%
2018/10/29	3	107.50	0	0.00	108.50	3	7,068	0.04%
2018/10/26	2	107.75	0	0.00	107.50	2	7,158	0.03%
2018/10/25	3	107.50	1	107.50	107.50	2	7,129	0.03%
2018/10/24	2	111.00	1	112.00	112.00	1	7,081	0.01%
2018/10/23	11	111.09	1	113.00	113.00	10	7,021	0.14%
2018/10/22	1	115.00	0	0.00	114.50	1	6,983	0.01%
2018/10/19	0	0.00	2	113.00	113.50	-2	7,031	-0.03%
2018/10/17	1	115.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	2	115.00	0	0.00	115.50	2	7,038	0.03%
2018/10/15	3	115.17	1	115.50	115.50	2	7,018	0.03%
2018/10/12	8	115.38	3	115.83	118.50	5	6,930	0.07%
2018/10/11	27	115.61	3	115.50	114.00	24	6,817	0.35%
2018/10/09	0	0.00	3	124.50	124.00	-3	6,592	-0.05%
2018/10/08	2	120.50	2	120.75	121.50	0	6,555	0.00%
2018/10/05	8	119.13	0	0.00	120.50	8	6,510	0.12%
2018/10/04	1	122.50	0	0.00	124.00	1	6,407	0.02%
2018/10/03	37	125.74	0	0.00	124.50	37	6,360	0.58%
2018/10/01	1	128.00	0	0.00	128.50	1	6,351	0.02%
2018/09/27	0	0.00	6	127.08	127.50	-6	6,435	-0.09%
2018/09/26	1	125.00	0	0.00	125.00	1	6,466	0.02%
2018/09/25	0	0.00	6	127.00	126.50	-6	6,583	-0.09%
2018/09/21	6	129.50	73	127.64	128.00	-67	6,626	-1.01%
2018/09/20	1	122.00	0	0.00	122.00	1	6,539	0.02%
2018/09/19	1	121.00	0	0.00	122.00	1	6,578	0.02%
2018/09/18	0	0.00	0	121.00	121.00	0	6,614	0.00%
2018/09/17	1	121.50	0	0.00	121.00	1	6,676	0.01%
2018/09/14	0	0.00	3	121.67	121.50	-3	6,739	-0.04%
2018/09/13	2	118.50	0	0.00	120.50	2	6,742	0.03%
2018/09/11	1	118.00	0	0.00	118.50	1	6,854	0.01%
2018/09/10	2	118.00	0	0.00	118.50	2	7,005	0.03%
2018/09/07	0	0.00	1	118.50	120.00	-1	7,272	-0.01%
2018/09/06	6	119.00	1	119.00	119.50	5	7,315	0.07%
2018/09/05	33	120.91	0	0.00	120.00	33	7,372	0.45%
2018/09/03	2	120.50	0	0.00	120.00	2	7,431	0.03%
2018/08/29	0.1	122.00	10	122.00	122.00	-9.9	7,451	-0.13%
2018/08/24	1	120.50	7	122.29	121.50	-6	7,653	-0.08%
2018/08/23	0	0.00	2	121.00	123.00	-2	8,385	-0.02%
2018/08/22	2	120.00	5	120.00	120.00	-3	8,445	-0.04%
2018/08/21	0	0.00	16	119.03	119.00	-16	8,502	-0.19%
2018/08/17	0	0.00	1	118.50	118.00	-1	8,625	-0.01%
2018/08/16	1	117.00	0	0.00	118.50	1	8,693	0.01%
2018/08/15	0	0.00	1	119.00	118.00	-1	8,740	-0.01%
2018/08/14	1	116.50	1	116.50	118.00	0	8,768	0.00%
2018/08/13	15	117.07	0	0.00	117.00	15	8,774	0.17%
2018/08/09	0	0.00	1	120.50	119.50	-1	8,982	-0.01%
2018/08/08	0	0.00	5	120.50	121.00	-5	9,091	-0.05%
2018/08/07	10	118.50	3	120.33	120.00	7	9,189	0.08%
2018/08/06	1	118.50	2	119.50	119.00	-1	9,187	-0.01%
2018/08/03	1	118.50	0	0.00	118.50	1	9,339	0.01%
2018/08/02	0	0.00	3	118.50	118.00	-3	9,444	-0.03%
2018/08/01	0	0.00	0.2	120.00	120.00	-0.2	9,409	0.00%
2018/07/31	8	119.00	5	120.30	120.50	3	9,434	0.03%
2018/07/30	1	118.50	0	0.00	118.50	1	9,419	0.01%
2018/07/27	2	117.50	1	118.50	118.50	1	9,463	0.01%
2018/07/26	1	117.00	35	117.96	118.00	-34	9,474	-0.36%
2018/07/24	0	0.00	4	114.13	116.00	-4	9,425	-0.04%
2018/07/23	0	0.00	2	112.75	114.00	-2	9,375	-0.02%
2018/07/19	7	113.14	1	113.00	113.00	6	9,442	0.06%
2018/07/17	36	112.03	0	0.00	112.50	36	9,511	0.38%
2018/07/16	0	0.00	1	115.50	114.50	-1	9,494	-0.01%
2018/07/13	1	115.00	1	114.50	115.50	0	9,562	0.00%
2018/07/12	2	113.50	0	0.00	114.00	2	9,584	0.02%
2018/07/09	4.1	114.89	11	115.09	115.50	-6.9	9,664	-0.07%
2018/07/06	14	114.46	2	113.50	113.00	12	9,584	0.13%
2018/07/05	4	116.38	40	116.00	116.50	-36	9,554	-0.38%
2018/07/04	1	127.00	16.1	126.09	127.00	-15.1	9,404	-0.16%
2018/07/03	0	0.00	3	124.17	124.00	-3	9,268	-0.03%
2018/07/02	0	0.00	1	123.00	123.50	-1	9,094	-0.01%
2018/06/29	41	118.98	114	120.97	121.50	-73	8,965	-0.81%	大賣/
2018/06/28	8	117.50	0	0.00	117.50	8	8,658	0.09%
2018/06/27	0	0.00	1	119.00	118.00	-1	8,588	-0.01%
2018/06/26	0	0.00	1	119.00	118.00	-1	8,530	-0.01%
2018/06/25	0	0.00	3	118.33	118.00	-3	8,443	-0.04%
2018/06/22	2	116.50	2	117.25	117.50	0	8,385	0.00%
2018/06/21	1	116.50	1	115.50	115.50	0	8,308	0.00%
2018/06/20	0	0.00	4	112.75	114.50	-4	8,327	-0.05%
2018/06/19	3	110.00	0	0.00	111.00	3	8,344	0.04%
2018/06/15	19	112.24	0.2	112.50	112.50	18.8	8,192	0.23%
2018/06/13	3	114.83	0	0.00	115.50	3	7,828	0.04%
2018/06/12	7	116.00	0	0.00	116.00	7	7,931	0.09%
2018/06/11	1	115.50	0	0.00	116.00	1	7,844	0.01%
2018/06/07	1	116.50	0	0.00	116.50	1	7,850	0.01%
2018/06/06	1	115.00	0	0.00	115.50	1	7,864	0.01%
2018/06/01	9	114.22	0	0.00	115.00	9	7,813	0.12%
2018/05/31	1	115.00	2	119.00	115.00	-1	7,713	-0.01%
2018/05/30	1	115.50	0	0.00	116.50	1	6,985	0.01%
2018/05/29	1	116.00	0	0.00	117.50	1	6,911	0.01%
2018/05/28	1	116.00	0	0.00	117.00	1	6,987	0.01%
2018/05/25	6	115.00	0	0.00	115.00	6	6,962	0.09%
2018/05/24	1	116.50	0.1	116.50	117.00	0.9	6,884	0.01%
2018/05/22	1	117.00	0	0.00	116.50	1	6,912	0.01%
2018/05/18	0	0.00	2	118.25	117.50	-2	7,107	-0.03%
2018/05/17	2	117.25	23	118.61	117.50	-21	7,177	-0.29%
2018/05/16	3	115.50	20	115.00	115.50	-17	7,113	-0.24%
2018/05/15	1	112.50	1	114.00	112.50	0	7,279	0.00%
2018/05/14	1	115.00	2	115.00	114.50	-1	7,318	-0.01%
2018/05/11	1	111.50	9	113.56	114.50	-8	7,367	-0.11%
2018/05/09	0	0.00	1	111.50	110.00	-1	7,237	-0.01%
2018/05/08	18	111.44	2	111.25	111.00	16	7,251	0.22%
2018/05/07	0	0.00	1	110.00	110.50	-1	7,317	-0.01%
2018/05/04	3	110.00	0	0.00	109.00	3	7,393	0.04%
2018/05/02	0	0.00	3	110.00	110.50	-3	7,478	-0.04%
2018/04/26	1	108.00	2	108.50	108.50	-1	7,538	-0.01%
2018/04/25	3	105.83	1	106.00	107.50	2	7,551	0.03%
2018/04/23	3	108.00	0	0.00	108.00	3	7,520	0.04%
2018/04/20	1	108.50	0	0.00	109.00	1	7,488	0.01%
2018/04/19	1	110.00	0	0.00	109.50	1	7,464	0.01%
2018/04/18	8	108.31	1	108.00	108.50	7	7,499	0.09%
2018/04/17	2	108.00	0	0.00	108.00	2	7,577	0.03%
2018/04/16	2	109.00	0	0.00	109.50	2	7,631	0.03%
2018/04/13	1	109.50	1	110.00	110.00	0	7,875	0.00%
2018/04/12	1	110.00	5	110.00	110.50	-4	7,912	-0.05%
2018/04/11	4	110.50	0	0.00	111.50	4	7,953	0.05%
2018/04/09	0	0.00	3	110.83	112.00	-3	8,083	-0.04%
2018/04/03	1	107.50	1	107.50	107.50	0	8,148	0.00%
2018/04/02	3	108.00	0	0.00	107.50	3	8,313	0.04%
2018/03/31	3	109.00	0	0.00	108.50	3	8,354	0.04%
2018/03/30	4	108.00	1	108.50	108.50	3	8,499	0.04%
2018/03/29	7	108.43	6	109.08	109.00	1	8,424	0.01%
2018/03/28	1	108.50	0	0.00	109.00	1	8,374	0.01%
2018/03/27	2	109.50	0	0.00	110.00	2	8,386	0.02%
2018/03/26	1	109.00	0	0.00	109.50	1	8,370	0.01%
2018/03/23	6	109.50	0	0.00	110.00	6	8,368	0.07%
2018/03/22	3	111.33	2	113.25	111.00	1	8,418	0.01%
2018/03/20	1	110.50	1	111.00	110.50	0	8,425	0.00%
2018/03/19	2	109.00	1	110.00	109.50	1	8,439	0.01%
2018/03/16	0	0.00	5	109.00	110.00	-5	8,428	-0.06%
2018/03/15	0	0.00	1	108.00	107.00	-1	8,252	-0.01%
2018/03/14	4	106.50	6	107.67	107.50	-2	8,258	-0.02%
2018/03/13	6	106.33	6	107.08	107.00	0	8,204	0.00%
2018/03/12	1	106.50	5.3	107.28	107.50	-4.3	8,214	-0.05%
2018/03/09	1	105.50	0	0.00	105.50	1	8,207	0.01%
2018/03/08	1	105.50	16	105.50	105.50	-15	8,306	-0.18%
2018/03/07	1	106.00	1	105.50	105.50	0	8,334	0.00%
2018/03/06	1	106.00	0	0.00	106.00	1	8,309	0.01%
2018/03/05	1	104.50	0	0.00	105.00	1	8,483	0.01%
2018/03/02	18	104.58	0	0.00	105.00	18	8,399	0.21%
2018/03/01	2.2	105.55	1	105.50	106.00	1.2	8,329	0.01%
2018/02/27	1	109.50	0	0.00	108.50	1	8,188	0.01%
2018/02/22	1	107.50	0	0.00	106.50	1	8,038	0.01%
2018/02/21	0	0.00	2	109.50	109.50	-2	7,933	-0.03%
2018/02/12	6	106.08	1	106.50	105.50	5	7,765	0.06%
2018/02/09	4	105.00	3	105.83	105.50	1	7,663	0.01%
2018/02/08	0	0.00	2	108.00	108.50	-2	7,513	-0.03%
2018/02/07	2	106.50	5	107.90	107.50	-3	7,433	-0.04%
2018/02/06	7	104.07	6	103.92	103.00	1	7,156	0.01%
2018/02/05	3	104.33	2	106.00	107.50	1	6,991	0.01%
2018/02/01	0	0.00	1	110.50	110.50	-1	6,744	-0.01%
2018/01/31	0	0.00	2.1	108.03	109.00	-2.1	6,662	-0.03%
2018/01/30	2	109.75	0.5	109.50	109.50	1.5	6,615	0.02%
2018/01/29	2	112.00	14	113.64	114.50	-12	6,493	-0.18%
2018/01/26	1	109.00	12	110.25	111.00	-11	6,339	-0.17%
2018/01/25	10	108.25	22	108.52	109.00	-12	6,219	-0.19%
2018/01/24	10.5	107.48	6	107.50	107.50	4.5	6,077	0.07%
2018/01/23	7	107.93	11	108.27	109.00	-4	6,046	-0.07%
2018/01/22	8	106.50	9.1	107.23	109.00	-1.1	6,004	-0.02%
2018/01/19	18	108.03	21	108.00	107.50	-3	5,923	-0.05%
2018/01/18	6	108.50	8	108.88	109.00	-2	5,876	-0.03%
2018/01/17	5	107.80	3	108.00	108.00	2	5,827	0.03%
2018/01/16	3	108.17	0	0.00	108.50	3	5,752	0.05%
2018/01/15	2	108.50	2	109.00	109.00	0	5,743	0.00%
2018/01/12	10	108.60	0	0.00	108.50	10	5,742	0.17%
2018/01/11	6	108.00	6	109.00	109.00	0	5,631	0.00%
2018/01/10	7	109.57	2	108.25	108.00	5	5,523	0.09%
2018/01/09	11	109.82	50.5	108.50	110.00	-39.5	5,373	-0.74%
2018/01/08	0	0.00	1	105.00	105.50	-1	5,097	-0.02%
2018/01/05	3	104.17	2.6	103.69	104.00	0.4	5,000	0.01%
2018/01/04	1	103.00	1	104.00	104.50	0	4,931	0.00%
2018/01/03	0	0.00	1	103.50	103.50	-1	4,853	-0.02%
2018/01/02	2	102.00	4.3	103.03	103.50	-2.3	4,709	-0.05%