華固 (2548)-富邦-仁愛券商分點個股進出

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

華固

(2548)

可現股當沖

股價
154.0
漲跌
▼4.5
漲幅
-2.84%
成交量
7,245張
產業
上市營建類股
538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

華固 (2548)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	20.5	160.82	17	160.29	158.50	3.5	3,675	0.09%
2024/05/21	13.5	161.74	4	161.88	161.50	9.5	3,614	0.26%
2024/05/20	8.3	168.51	226.8	168.01	169.00	-218.5	3,544	-6.16%	大賣/鉅額交易
2024/05/17	3	164.00	8.2	164.24	166.50	-5.2	3,413	-0.15%
2024/05/16	2.2	163.45	25.8	161.41	163.00	-23.6	3,340	-0.71%
2024/05/15	15.2	153.57	1	155.00	153.00	14.2	3,240	0.44%
2024/05/14	14.8	155.76	3	155.67	155.00	11.8	3,211	0.37%
2024/05/13	5.4	160.31	15.1	160.13	161.00	-9.8	3,127	-0.31%
2024/05/10	8.2	154.92	11.2	152.00	154.00	-3	3,040	-0.10%
2024/05/09	14.6	152.76	30.3	153.91	150.00	-15.7	2,944	-0.53%
2024/05/08	20.6	155.71	17	157.09	154.00	3.6	2,871	0.12%
2024/05/07	45	163.70	11.3	163.87	162.00	33.7	2,769	1.22%
2024/05/06	21.6	170.66	14	172.11	172.00	7.6	2,654	0.29%
2024/05/03	14.1	173.32	32.2	174.34	173.00	-18.1	2,552	-0.71%
2024/05/02	15.1	167.60	36.6	168.92	166.50	-21.5	2,417	-0.89%
2024/04/30	18	163.47	43.2	165.73	166.00	-25.2	2,343	-1.08%
2024/04/29	8	162.76	14.2	164.03	161.50	-6.2	2,269	-0.27%
2024/04/26	4	160.00	6.1	160.15	160.50	-2.1	2,193	-0.09%
2024/04/25	9.1	161.99	50.4	166.94	159.00	-41.3	2,119	-1.95%
2024/04/24	18.9	161.05	13.4	160.84	160.00	5.5	2,000	0.28%
2024/04/23	30.7	158.01	48.6	157.00	161.00	-18	1,912	-0.94%
2024/04/22	25.4	153.92	79.2	156.97	161.00	-53.8	1,727	-3.11%
2024/04/19	24.1	147.60	48.2	149.80	149.50	-24.1	1,499	-1.61%
2024/04/18	8.3	145.62	75.2	144.93	149.00	-66.9	1,358	-4.93%
2024/04/17	0	0.00	29.7	135.05	135.50	-29.7	1,244	-2.39%
2024/04/16	7.8	129.60	50.2	128.90	129.50	-42.4	1,206	-3.52%
2024/04/15	4.6	134.00	23	134.54	133.00	-18.4	1,163	-1.58%
2024/04/12	1.2	135.12	10	135.00	134.50	-8.8	1,149	-0.77%
2024/04/11	1.1	133.28	34	135.13	135.50	-32.9	1,137	-2.89%
2024/04/10	7.4	134.99	34.2	135.44	136.00	-26.8	1,112	-2.41%
2024/04/09	4	131.88	35.5	131.61	133.50	-31.5	1,074	-2.93%
2024/04/08	1	127.00	22.1	128.71	130.50	-21.1	1,046	-2.02%
2024/04/03	2.2	125.29	1	125.00	126.00	1.2	1,017	0.12%
2024/04/02	6	126.83	11	126.55	127.00	-5	1,009	-0.50%
2024/04/01	0.4	126.49	22	126.23	127.50	-21.6	994	-2.17%
2024/03/29	2	123.76	22.5	124.32	124.00	-20.5	967	-2.12%
2024/03/28	6.3	125.87	11	126.00	125.50	-4.7	942	-0.50%
2024/03/27	7	124.29	21.2	124.84	126.00	-14.2	912	-1.55%
2024/03/26	1.2	118.68	13	118.81	120.00	-11.8	858	-1.37%
2024/03/25	6	120.00	16	119.56	119.50	-10	835	-1.20%
2024/03/22	9.3	116.50	56.7	116.86	116.50	-47.4	794	-5.97%
2024/03/21	11.5	117.67	63.1	117.79	118.50	-51.6	743	-6.94%
2024/03/20	10	107.50	18	108.08	108.00	-8	646	-1.23%
2024/03/19	4	108.00	51	107.52	107.50	-47	638	-7.36%
2024/03/18	1	107.50	14	107.93	107.50	-13	635	-2.04%
2024/03/15	1	107.00	14	106.32	106.50	-13	621	-2.09%
2024/03/14	2.1	106.00	12	105.17	106.50	-9.9	548	-1.81%
2024/03/13	2.1	105.74	27	105.83	106.00	-24.9	538	-4.62%
2024/03/12	2	103.00	35	102.63	103.50	-33	522	-6.31%
2024/03/11	4.9	101.18	15.1	101.50	101.00	-10.2	500	-2.05%
2024/03/08	1.1	101.95	31.1	101.69	102.00	-30	479	-6.25%
2024/03/07	2	101.50	9.4	102.00	101.50	-7.4	463	-1.60%
2024/03/06	1	101.00	22	101.50	102.00	-21	458	-4.58%
2024/03/05	16.1	100.35	8	100.61	101.00	8.1	448	1.81%
2024/03/04	7	99.10	20	99.10	99.20	-13	422	-3.07%
2024/03/01	31.1	99.36	38.1	99.18	99.30	-7.1	415	-1.71%
2024/02/29	31	98.93	51.3	98.81	98.80	-20.3	396	-5.12%
2024/02/23	0	0.00	28.9	95.78	95.70	-28.9	333	-8.67%
2024/02/22	0	0.00	11	95.81	95.70	-11	330	-3.33%
2024/02/20	2.1	95.53	0	0.00	95.50	2.1	321	0.67%
2024/02/19	0.1	95.75	15.1	95.80	95.60	-15.1	322	-4.67%
2024/02/15	4.1	95.21	10	95.10	95.40	-5.9	329	-1.79%
2024/02/05	3.2	95.44	0	0.00	95.30	3.2	326	0.98%
2024/02/02	5.1	95.15	6.1	95.22	95.10	-1	326	-0.31%
2024/02/01	2.8	95.35	5	95.26	95.10	-2.2	328	-0.67%
2024/01/31	1	95.10	10	95.24	95.10	-9	338	-2.66%
2024/01/30	0	0.00	2	95.60	95.30	-2	337	-0.59%
2024/01/25	1	95.30	0	0.00	95.20	1	339	0.29%
2024/01/23	1.6	95.76	2	95.50	95.50	-0.4	344	-0.12%
2024/01/22	0.5	95.50	0	0.00	95.50	0.5	344	0.15%
2024/01/19	0.1	95.40	0	0.00	95.60	0.1	347	0.03%
2024/01/17	1.2	94.87	0	0.00	95.00	1.2	342	0.35%
2024/01/11	1.2	95.34	0	0.00	95.50	1.2	335	0.37%
2024/01/10	21.1	95.40	0	0.00	95.90	21.1	333	6.32%
2024/01/09	1.4	95.87	4	96.10	95.60	-2.6	329	-0.79%
2024/01/08	0.2	96.45	0	0.00	96.60	0.2	331	0.06%
2024/01/05	0.1	96.64	0.4	96.80	96.60	-0.4	333	-0.10%
2024/01/04	0.5	96.69	0	0.00	96.60	0.5	334	0.13%
2024/01/03	0	0.00	0	96.40	96.60	0	335	-0.01%
2024/01/02	0.1	96.30	0	0.00	96.50	0.1	336	0.01%
2023/12/29	1	96.20	0	0.00	96.30	1	335	0.30%
2023/12/28	2.1	95.81	1	96.30	96.30	1.1	336	0.33%
2023/12/26	0.1	96.10	1	95.90	96.30	-1	334	-0.28%
2023/12/25	1	96.10	0.6	96.10	96.10	0.4	335	0.12%
2023/12/22	2	95.90	1	96.20	96.10	1	336	0.30%
2023/12/20	2.1	95.85	0	0.00	96.00	2.1	339	0.60%
2023/12/19	3	96.00	0	0.00	96.10	3	338	0.89%
2023/12/18	4.1	96.54	0.1	96.80	96.20	4.1	336	1.21%
2023/12/15	3.2	96.50	2	96.60	96.60	1.2	332	0.35%
2023/12/14	4	96.68	20	96.40	96.80	-16	326	-4.89%
2023/12/13	1.6	96.36	1	96.60	96.70	0.6	325	0.19%
2023/12/12	1	97.00	2.2	97.09	97.00	-1.2	322	-0.36%
2023/12/11	0	0.00	3.1	96.57	96.80	-3.1	319	-0.97%
2023/12/08	0	96.00	4	95.88	96.30	-4	313	-1.26%
2023/12/07	3.1	95.63	10.2	95.55	95.80	-7.1	309	-2.30%
2023/12/06	0.1	94.80	10	94.73	94.90	-10	297	-3.34%
2023/12/04	0.1	94.70	11	94.71	94.90	-10.9	299	-3.64%
2023/12/01	0	94.80	11	94.71	94.80	-11	300	-3.65%
2023/11/30	0	94.50	10	94.60	94.50	-10	298	-3.34%
2023/11/29	0	94.30	10.7	94.21	94.70	-10.6	300	-3.54%
2023/11/28	0	94.30	18	94.40	94.60	-18	298	-6.02%
2023/11/27	1.3	94.38	3	94.43	94.40	-1.7	301	-0.55%
2023/11/24	1	94.31	0	0.00	94.50	1	301	0.34%
2023/11/22	0	94.50	0	0.00	94.80	0	307	0.01%
2023/11/21	2	94.50	2	94.50	94.60	0	307	0.00%
2023/11/20	0.2	93.80	4	94.30	94.10	-3.8	307	-1.23%
2023/11/17	1	93.80	0	0.00	94.10	1	314	0.33%
2023/11/16	1	94.51	3.1	95.14	94.10	-2.1	324	-0.64%
2023/11/15	0	94.10	3	93.97	94.50	-3	329	-0.90%
2023/11/14	2	93.50	4	93.30	93.60	-2	328	-0.60%
2023/11/13	0	93.20	1	93.30	93.50	-1	342	-0.28%
2023/11/10	1	93.40	0	0.00	93.20	1	371	0.28%
2023/11/09	1	93.39	3.3	93.54	93.80	-2.2	376	-0.60%
2023/11/08	1	92.61	12.1	93.05	93.40	-11.1	383	-2.89%
2023/11/07	1	92.20	2	92.10	92.30	-1	376	-0.27%
2023/11/06	10	91.99	4	92.10	92.10	6	385	1.57%
2023/11/03	0	91.80	1	91.90	92.00	-1	393	-0.25%
2023/11/02	1	91.50	8	91.36	91.90	-7	402	-1.73%
2023/11/01	0	91.50	4	91.38	91.60	-4	407	-0.97%
2023/10/31	0	0.00	0	91.60	91.60	0	412	-0.01%
2023/10/27	5	90.90	0	0.00	91.10	5	419	1.19%
2023/10/25	0	90.78	2	90.65	90.60	-2	426	-0.46%
2023/10/20	2.2	90.55	0	0.00	90.60	2.2	428	0.50%
2023/10/19	1	91.00	0	0.00	90.90	1	427	0.24%
2023/10/18	0	0.00	5	91.28	91.60	-5	428	-1.17%
2023/10/17	0	92.20	2.1	92.00	91.50	-2.1	427	-0.49%
2023/10/16	0	0.00	2.6	91.45	91.70	-2.6	425	-0.60%
2023/10/13	0.5	91.18	6	90.88	91.10	-5.5	423	-1.29%
2023/10/12	0	90.30	0	0.00	90.50	0	423	0.00%
2023/10/06	6	89.80	0	0.00	89.90	6	420	1.43%
2023/10/03	0	90.00	0	0.00	89.80	0	423	0.00%
2023/10/02	0	0.00	1	90.00	90.10	-1	433	-0.23%
2023/09/27	1	89.80	0	0.00	89.90	1	449	0.22%
2023/09/25	1	89.90	1	90.00	89.80	0	459	0.00%
2023/09/21	2	89.85	0	0.00	90.00	2	472	0.42%
2023/09/20	3	89.87	2	89.90	90.10	1	487	0.21%
2023/09/19	2	90.10	4	90.13	90.30	-2	488	-0.41%
2023/09/18	1	89.90	15	90.20	90.30	-14	495	-2.82%
2023/09/14	1	89.90	0	0.00	89.80	1	502	0.20%
2023/09/12	0	90.40	0.1	90.20	89.80	-0.1	515	-0.02%
2023/09/06	0	89.90	0	0.00	89.70	0	531	0.01%
2023/09/05	4	89.60	0	0.00	90.00	4	539	0.74%
2023/09/04	6	89.90	0	0.00	89.90	6	543	1.10%
2023/09/01	1	89.40	0	0.00	89.50	1	550	0.18%
2023/08/31	6.1	89.31	0	0.00	89.50	6.1	569	1.07%
2023/08/30	4	89.15	0	0.00	89.20	4	574	0.70%
2023/08/29	2	89.50	33	89.40	89.30	-31	578	-5.35%
2023/08/28	3	89.63	0	0.00	89.50	3	577	0.52%
2023/08/25	5.2	89.68	1	89.80	89.50	4.2	585	0.72%
2023/08/24	2	89.20	0	0.00	89.30	2	604	0.33%
2023/08/23	0	89.23	0	0.00	88.70	0	632	0.01%
2023/08/22	6.3	88.84	0	0.00	89.00	6.3	656	0.97%
2023/08/21	2	89.11	26	89.27	89.30	-24	756	-3.17%
2023/08/18	45.1	89.29	0	0.00	89.40	45.1	792	5.69%
2023/08/17	0.5	89.56	0	0.00	89.10	0.5	808	0.06%
2023/08/16	14.2	89.64	0	0.00	89.30	14.2	814	1.74%
2023/08/14	6	90.17	0	0.00	90.20	6	808	0.75%
2023/08/10	1	90.42	0	0.00	90.40	1	829	0.12%
2023/08/09	5	90.54	0	0.00	90.90	5	827	0.61%
2023/08/08	20	91.90	4	92.00	91.80	16	833	1.92%
2023/08/07	1	91.50	1	91.50	91.60	0	836	0.00%
2023/08/02	0	0.00	15	90.50	90.70	-15	853	-1.76%
2023/08/01	0.1	90.70	17	90.50	90.50	-16.9	858	-1.97%
2023/07/31	0	0.00	12.5	90.50	90.60	-12.5	888	-1.41%
2023/07/26	0.2	90.43	0	0.00	90.20	0.2	910	0.03%
2023/07/25	0	90.30	3	90.00	90.10	-3	911	-0.33%
2023/07/24	3	90.07	3	90.10	90.00	0	916	0.00%
2023/07/21	2	90.30	0	0.00	90.20	2	918	0.22%
2023/07/20	0	90.50	1	90.30	90.30	-1	936	-0.10%
2023/07/19	2	90.25	3	90.20	90.30	-1	936	-0.10%
2023/07/18	0.4	90.48	2	90.40	90.40	-1.6	938	-0.17%
2023/07/17	1.1	90.31	0	0.00	90.50	1.1	936	0.12%
2023/07/14	1.9	90.22	1	90.10	90.20	0.9	934	0.10%
2023/07/13	0.1	90.30	3	90.10	90.10	-2.9	935	-0.31%
2023/07/12	0.5	90.30	0	0.00	90.10	0.5	939	0.06%
2023/07/11	0	90.30	0	0.00	90.30	0	937	0.00%
2023/07/10	0	0.00	1	89.80	90.00	-1	943	-0.11%
2023/07/07	27	89.71	0	0.00	90.30	27	948	2.85%
2023/07/06	7.3	90.10	0	0.00	90.10	7.3	951	0.77%
2023/07/04	1.3	90.09	0	0.00	90.20	1.3	938	0.13%
2023/07/03	12	90.20	0	0.00	90.20	12	937	1.28%
2023/06/30	4.1	90.35	0	0.00	90.20	4.1	933	0.43%
2023/06/29	7	90.59	1	90.40	90.40	6	931	0.64%
2023/06/28	4	90.50	0	0.00	90.90	4	927	0.43%
2023/06/27	13.2	90.33	0	0.00	90.40	13.2	918	1.44%
2023/06/26	0	90.55	0	0.00	90.60	0	924	0.00%
2023/06/21	2	90.40	9.1	90.39	90.60	-7.1	925	-0.77%
2023/06/20	6.6	90.71	5	90.60	90.60	1.6	933	0.17%
2023/06/19	6	91.20	1	91.00	91.10	5	935	0.53%
2023/06/15	1	91.30	1	91.30	91.30	0	928	0.00%
2023/06/14	6	91.55	0	0.00	91.20	6	951	0.63%
2023/06/13	3	91.77	0	91.90	92.00	3	951	0.31%
2023/06/12	4.1	91.38	5.1	91.24	91.40	-1	951	-0.10%
2023/06/09	2.1	91.26	0	0.00	91.20	2.1	951	0.22%
2023/06/08	5.1	91.68	0	0.00	91.60	5.1	950	0.53%
2023/06/07	4	92.92	11	92.51	92.20	-7	949	-0.73%
2023/06/06	1.3	92.18	20	92.14	92.50	-18.7	944	-1.98%
2023/06/05	0	0.00	10	90.70	91.20	-10	934	-1.07%
2023/06/02	0	90.50	10	90.55	90.60	-10	931	-1.07%
2023/06/01	0.2	90.55	0	0.00	90.50	0.2	930	0.02%
2023/05/31	3	89.41	0	0.00	90.10	3	934	0.33%
2023/05/30	10.3	89.49	0	0.00	89.70	10.3	931	1.10%
2023/05/29	37.1	89.85	0	0.00	90.00	37.1	915	4.06%
2023/05/26	26.8	90.19	12	90.26	90.20	14.8	893	1.66%
2023/05/25	41.3	90.37	67.5	90.50	91.20	-26.3	865	-3.04%
2023/05/24	3	96.90	79.1	96.83	97.50	-76.1	754	-10.08%
2023/05/23	11.2	97.24	23.6	97.19	97.20	-12.4	711	-1.74%
2023/05/22	6	97.52	27.9	97.48	97.40	-21.9	686	-3.19%
2023/05/19	1	96.90	30	96.87	96.90	-29	663	-4.37%
2023/05/18	9	96.86	34	96.88	96.70	-25	647	-3.86%
2023/05/17	3	96.24	61	96.67	97.00	-58	635	-9.13%
2023/05/16	4.1	96.10	64	96.15	96.30	-60	619	-9.68%
2023/05/15	1.1	96.71	16	96.75	96.70	-15	602	-2.48%
2023/05/12	4	96.63	55.2	96.72	97.10	-51.2	595	-8.60%
2023/05/11	0	96.50	82.1	96.68	97.00	-82.1	582	-14.08%
2023/05/10	0.1	96.79	71	96.35	96.40	-70.9	572	-12.39%
2023/05/09	6.1	96.38	91	96.66	96.50	-84.9	566	-14.98%
2023/05/08	31.2	96.58	14	96.73	96.80	17.2	548	3.13%
2023/05/05	1.1	96.59	23.1	96.68	96.60	-22	538	-4.08%
2023/05/04	22.2	95.07	76	95.22	95.30	-53.8	512	-10.48%
2023/05/03	1.1	94.56	2	94.80	94.80	-0.9	498	-0.18%
2023/05/02	1.5	94.70	27	94.76	94.70	-25.5	493	-5.15%
2023/04/28	0.3	94.75	82	94.54	94.70	-81.8	498	-16.41%
2023/04/27	0	0.00	16	94.56	94.80	-16	496	-3.22%
2023/04/26	0	0.00	12	94.08	94.50	-12	491	-2.44%
2023/04/25	4.3	94.40	20.1	94.50	94.30	-15.8	488	-3.24%
2023/04/21	5	93.60	0	0.00	93.40	5	472	1.06%
2023/04/20	1	93.80	0	0.00	93.80	1	470	0.21%
2023/04/17	0.8	94.50	0	0.00	93.80	0.8	470	0.18%
2023/04/14	5	94.00	0	0.00	93.90	5	464	1.08%
2023/04/13	5	94.30	23	94.23	94.00	-18	462	-3.89%
2023/04/12	2	94.30	10	94.00	94.30	-8	454	-1.76%
2023/04/11	1	94.00	13.1	93.92	94.00	-12.1	446	-2.71%
2023/04/10	0	0.00	18	93.19	93.40	-18	433	-4.15%
2023/04/07	1	93.01	10	93.30	93.10	-9	435	-2.07%
2023/04/06	0.1	93.40	31	93.06	93.20	-30.9	434	-7.13%
2023/03/31	0	0.00	10.1	93.20	93.00	-10.1	427	-2.36%
2023/03/30	2	93.20	30	93.07	93.20	-28	425	-6.58%
2023/03/29	1	93.10	33	93.10	93.30	-32	424	-7.55%
2023/03/28	1	93.00	11	93.01	93.20	-10	420	-2.38%
2023/03/27	5	93.30	13	93.19	93.30	-8	413	-1.94%
2023/03/24	0	0.00	5.2	92.80	92.80	-5.2	406	-1.28%
2023/03/23	12	92.48	0.3	92.54	92.20	11.7	401	2.92%
2023/03/22	0	0.00	7	92.24	92.10	-7	391	-1.79%
2023/03/21	0	91.30	12	91.44	92.00	-12	384	-3.12%
2023/03/17	9	89.90	2	90.20	90.70	7	373	1.87%
2023/03/16	8	90.00	3.4	90.05	89.90	4.6	348	1.31%
2023/03/15	0.2	90.70	0	0.00	90.30	0.2	337	0.05%
2023/03/13	3	89.97	0	0.00	90.50	3	333	0.90%
2023/03/10	1	90.01	0	0.00	90.30	1	325	0.32%
2023/03/09	15	90.28	0	0.00	90.30	15	323	4.64%
2023/03/08	26	90.48	0	0.00	90.60	26	318	8.16%
2023/03/07	4	91.00	4.1	90.95	90.90	-0.1	309	-0.02%
2023/03/06	1	91.20	21.1	91.10	91.50	-20.1	303	-6.63%
2023/03/03	4.3	90.82	0	0.00	91.50	4.3	299	1.43%
2023/03/02	2.1	91.01	0.1	91.40	91.60	2	298	0.65%
2023/03/01	5	91.60	0	0.00	91.50	5	295	1.69%
2023/02/24	0	0.00	5	91.10	92.30	-5	290	-1.72%
2023/02/23	1	91.10	0	0.00	91.10	1	285	0.35%
2023/02/22	1	90.70	0	0.00	91.10	1	283	0.35%
2023/02/21	1	91.00	1	90.60	91.10	0	286	0.00%
2023/02/20	0.1	90.30	0.1	90.20	90.40	0	288	0.00%
2023/02/17	0.5	90.30	0	0.00	90.30	0.5	292	0.17%
2023/02/15	0.9	90.50	0	0.00	90.40	0.9	299	0.29%
2023/02/14	3	90.00	0.1	90.30	90.50	2.9	310	0.95%
2023/02/10	2	89.90	0.3	90.13	90.20	1.7	320	0.52%
2023/02/07	3	89.80	4	90.08	90.20	-1	321	-0.31%
2023/02/06	0.1	89.90	0	0.00	89.80	0.1	323	0.03%
2023/02/03	0	0.00	1	88.80	89.10	-1	323	-0.31%
2023/02/02	2	88.60	1	89.00	88.90	1	321	0.31%
2023/02/01	3.8	88.96	5	89.10	88.50	-1.2	318	-0.38%
2023/01/31	1.1	89.10	0	0.00	89.00	1.1	317	0.36%
2023/01/13	1.3	88.17	0	0.00	88.20	1.3	316	0.40%
2023/01/10	0.3	88.72	1	88.80	88.60	-0.7	327	-0.21%
2023/01/09	0	0.00	5	88.86	89.00	-5	333	-1.50%
2023/01/04	6	88.08	0	0.00	88.20	6	343	1.75%
2023/01/03	2.3	88.56	0	0.00	88.30	2.3	348	0.65%
2022/12/29	0	88.90	0	0.00	88.90	0	349	0.00%
2022/12/28	1	88.71	0	0.00	89.00	1	351	0.29%
2022/12/27	11	89.50	7	89.07	89.20	4	352	1.14%
2022/12/26	24	87.95	3	88.10	88.00	21	348	6.03%
2022/12/23	2.1	87.81	0	0.00	88.00	2.1	351	0.59%
2022/12/22	2	88.00	9	88.22	88.30	-7	356	-1.96%
2022/12/21	1	88.00	2	88.00	88.30	-1	360	-0.28%
2022/12/20	0.1	88.20	1	87.70	88.00	-0.9	366	-0.25%
2022/12/19	0.1	88.09	1.1	87.83	87.80	-1	379	-0.26%
2022/12/16	1	87.21	0	0.00	87.80	1	381	0.26%
2022/12/15	1	87.30	0	0.00	87.70	1	382	0.26%
2022/12/14	6.2	87.66	0	0.00	87.60	6.2	379	1.62%
2022/12/13	0.5	87.98	0	0.00	87.60	0.5	377	0.12%
2022/12/09	0	88.40	0	88.40	88.30	0	380	-0.01%
2022/12/08	0.2	88.05	0	0.00	87.90	0.2	384	0.06%
2022/12/07	0.1	88.30	0	0.00	88.20	0.1	385	0.03%
2022/12/05	10	89.00	0	0.00	88.70	10	384	2.60%
2022/12/02	0	0.00	1	88.80	88.90	-1	383	-0.26%
2022/12/01	13	89.40	0	0.00	89.20	13	384	3.38%
2022/11/30	7	88.70	1.3	89.08	89.10	5.7	381	1.50%
2022/11/29	0.1	89.00	0	0.00	88.90	0.1	379	0.01%
2022/11/25	0.1	88.50	0	0.00	88.00	0.1	383	0.03%
2022/11/24	15	88.20	11	87.75	88.10	4	386	1.03%
2022/11/23	0.1	87.40	0	0.00	87.20	0.1	382	0.01%
2022/11/21	16	86.36	0	0.00	86.10	16	383	4.17%
2022/11/18	2	86.30	0	0.00	86.10	2	385	0.52%
2022/11/17	9.1	86.01	0	0.00	86.00	9.1	384	2.36%
2022/11/16	2	86.30	0	0.00	86.10	2	385	0.52%
2022/11/15	1.4	86.54	0	0.00	86.50	1.4	385	0.37%
2022/11/14	4	86.88	4	86.70	87.10	0	389	0.00%
2022/11/11	1	86.20	0	0.00	86.20	1	390	0.26%
2022/11/10	17	85.81	0	0.00	85.50	17	392	4.34%
2022/11/09	4	86.53	0	0.00	86.20	4	394	1.01%
2022/11/07	1	86.00	0	0.00	86.30	1	397	0.25%
2022/11/04	0	86.20	2	85.85	85.70	-2	401	-0.49%
2022/11/02	7	85.21	0	0.00	85.50	7	404	1.73%
2022/11/01	2	85.66	0	0.00	85.50	2	401	0.50%
2022/10/31	1	86.10	0	0.00	86.10	1	402	0.25%
2022/10/26	0	85.80	0	0.00	85.40	0	406	0.00%
2022/10/24	0	0.00	12	86.38	86.20	-12	396	-3.02%
2022/10/20	2.1	86.12	0	0.00	86.10	2.1	395	0.53%
2022/10/18	3	86.53	1	86.60	87.20	2	385	0.52%
2022/10/17	0	86.15	1	85.20	86.40	-1	381	-0.26%
2022/10/14	10.3	86.80	0	0.00	86.50	10.3	376	2.73%
2022/10/13	3.1	86.60	0	0.00	86.10	3.1	377	0.81%
2022/10/12	1	87.90	2	87.85	88.10	-1	372	-0.27%
2022/10/11	2	87.80	1	87.90	87.70	1	372	0.27%
2022/10/07	1	88.90	0	0.00	88.80	1	373	0.27%
2022/10/06	0	0.00	1.5	89.41	89.30	-1.5	374	-0.41%
2022/10/05	1	89.80	0	0.00	89.60	1	377	0.27%
2022/10/04	0.2	89.50	10	89.60	89.70	-9.9	386	-2.55%
2022/10/03	0	0.00	11	90.12	89.60	-11	386	-2.84%
2022/09/29	0.1	89.70	0	0.00	89.60	0.1	397	0.01%
2022/09/28	5	89.14	0.1	89.20	89.30	4.9	400	1.23%
2022/09/27	1.1	89.32	5	89.80	90.00	-4	401	-0.98%
2022/09/26	7	90.73	1	91.30	89.40	6	401	1.49%
2022/09/23	1	92.20	1.5	92.23	92.60	-0.5	396	-0.13%
2022/09/22	1.1	92.21	0	0.00	92.80	1.1	399	0.28%
2022/09/21	1	92.20	0	0.00	92.80	1	403	0.25%
2022/09/20	1	92.50	0	0.00	92.50	1	406	0.25%
2022/09/19	0	0.00	3	92.67	92.50	-3	418	-0.72%
2022/09/16	0	0.00	11	92.34	92.50	-11	427	-2.57%
2022/09/14	0	0.00	1.1	92.10	92.00	-1.1	468	-0.24%
2022/09/13	4	92.50	0	0.00	92.60	4	503	0.79%
2022/09/12	2	92.10	0.1	92.30	92.10	1.9	522	0.37%
2022/09/07	3	92.03	0	0.00	92.40	3	551	0.54%
2022/09/06	4	92.40	0	0.00	92.50	4	560	0.71%
2022/09/05	1	92.30	0	0.00	92.10	1	563	0.18%
2022/09/02	0	0.00	10	92.70	93.00	-10	568	-1.76%
2022/08/31	0	0.00	10	92.95	92.90	-10	569	-1.76%
2022/08/30	0	0.00	2.2	91.85	92.00	-2.2	570	-0.38%
2022/08/29	1.2	91.95	0	0.00	92.20	1.2	581	0.21%
2022/08/26	0	0.00	11	92.91	92.90	-11	582	-1.89%
2022/08/24	2.1	92.24	5	92.50	92.00	-2.9	588	-0.50%
2022/08/23	1	92.50	0	0.00	92.20	1	589	0.17%
2022/08/22	0	0.00	22	93.74	93.70	-22	590	-3.73%
2022/08/19	0	0.00	22	93.06	93.50	-22	590	-3.73%
2022/08/17	1	92.80	1	92.70	92.50	0	584	0.00%
2022/08/16	0	0.00	10	92.30	92.40	-10	578	-1.73%
2022/08/15	1	91.40	0	0.00	91.50	1	568	0.18%
2022/08/12	0	0.00	2	90.30	90.80	-2	566	-0.35%
2022/08/10	2	89.75	1	89.70	90.10	1	575	0.17%
2022/08/09	0.2	89.20	0	0.00	89.40	0.2	581	0.03%
2022/08/08	3.1	88.61	1	88.50	88.60	2.1	589	0.36%
2022/08/05	2	88.70	0	0.00	88.80	2	597	0.33%
2022/08/04	3.7	88.78	1	88.60	88.80	2.7	607	0.44%
2022/08/03	2.1	87.82	0	0.00	88.00	2.1	604	0.35%
2022/08/02	1	88.10	0	0.00	88.60	1	611	0.16%
2022/08/01	2.1	89.21	0	0.00	88.90	2.1	613	0.35%
2022/07/29	3	89.03	0	0.00	89.60	3	616	0.49%
2022/07/28	2	89.40	0	0.00	89.00	2	619	0.32%
2022/07/25	19	88.30	1	88.50	88.50	18	621	2.90%
2022/07/22	0	87.20	0.1	87.40	87.30	0	625	-0.01%
2022/07/21	85	87.00	0	0.00	87.30	85	641	13.26%
2022/07/20	23	87.13	10	87.10	86.40	13	643	2.02%
2022/07/19	2	86.50	0	0.00	86.70	2	646	0.31%
2022/07/18	6	86.13	0	0.00	86.60	6	644	0.93%
2022/07/15	2	85.55	0	0.00	86.00	2	642	0.31%
2022/07/14	0	85.80	1	85.50	85.60	-1	637	-0.15%
2022/07/13	0.2	85.50	1	85.40	85.50	-0.8	637	-0.13%
2022/07/12	7	85.24	0	0.00	84.90	7	640	1.09%
2022/07/11	2.2	85.87	0	0.00	85.90	2.2	641	0.34%
2022/07/08	3	86.03	0	0.00	85.90	3	662	0.45%
2022/07/07	2.2	86.08	0	0.00	86.20	2.2	658	0.33%
2022/07/06	1	86.50	0	0.00	86.50	1	654	0.15%
2022/07/05	2	87.00	5	86.50	87.20	-3	652	-0.46%
2022/07/01	8.3	87.27	0	87.30	87.10	8.3	650	1.28%
2022/06/30	1	89.10	2	89.00	88.80	-1	643	-0.16%
2022/06/29	6	89.72	0.5	89.30	89.80	5.5	639	0.86%
2022/06/27	2	90.00	1	89.80	89.70	1	636	0.16%
2022/06/24	4	87.48	1.3	87.54	88.20	2.7	623	0.43%
2022/06/23	17.1	85.54	1	85.50	85.40	16.1	615	2.62%
2022/06/22	31.1	86.18	0	0.00	86.20	31.1	603	5.16%
2022/06/21	1	93.30	9	93.20	93.60	-8	570	-1.40%
2022/06/20	2	92.90	0	0.00	92.40	2	537	0.37%
2022/06/17	12	93.09	10	93.00	93.00	2	525	0.38%
2022/06/16	6.1	93.21	12	93.65	93.20	-6	516	-1.15%
2022/06/15	7.2	93.19	10	93.20	93.00	-2.8	575	-0.49%
2022/06/13	5.3	93.51	0	0.00	93.80	5.3	575	0.92%
2022/06/10	0	0.00	11	94.80	94.70	-11	575	-1.91%
2022/06/09	0	0.00	11.1	95.19	95.10	-11.1	579	-1.92%
2022/06/08	0	0.00	10	95.70	95.60	-10	581	-1.72%
2022/06/07	21	95.75	10	95.70	95.70	11	579	1.90%
2022/06/06	5	95.10	9	95.16	94.80	-4	570	-0.70%
2022/06/02	0	0.00	0	94.80	94.70	0	574	0.00%
2022/06/01	0	0.00	31	94.66	95.20	-31	582	-5.33%
2022/05/31	0	0.00	3	94.00	94.40	-3	574	-0.52%
2022/05/30	0.1	94.00	20	93.94	94.40	-19.9	573	-3.48%
2022/05/24	0	94.50	0.5	94.10	94.00	-0.5	575	-0.09%
2022/05/23	0	0.00	1	94.90	94.50	-1	575	-0.17%
2022/05/20	1	95.00	0	0.00	94.50	1	575	0.17%
2022/05/19	55	94.00	10	93.77	94.40	45	571	7.87%
2022/05/18	0	0.00	5	93.12	93.50	-5	562	-0.89%
2022/05/17	45	92.20	0	0.00	92.50	45	564	7.97%
2022/05/16	3	91.33	0	0.00	91.50	3	554	0.54%
2022/05/13	1	91.40	0	0.00	91.60	1	547	0.18%
2022/05/12	3	91.60	0	0.00	91.10	3	543	0.55%
2022/05/11	4	91.75	0	0.00	91.80	4	536	0.75%
2022/05/09	14	91.59	0	0.00	91.70	14	540	2.59%
2022/05/06	2	91.55	1	91.60	91.50	1	538	0.19%
2022/05/05	2.2	91.91	1	92.00	92.00	1.2	539	0.21%
2022/05/04	0.3	92.00	10	91.85	91.80	-9.7	540	-1.80%
2022/05/03	1	91.70	0	0.00	91.80	1	540	0.18%
2022/04/28	2	91.30	0	0.00	91.50	2	536	0.37%
2022/04/27	11	91.14	1	91.00	91.00	10	531	1.88%
2022/04/26	1	90.90	1	91.30	91.40	0	516	0.00%
2022/04/25	1	90.70	0	0.00	90.70	1	511	0.20%
2022/04/22	2	91.50	0	0.00	91.30	2	506	0.39%
2022/04/21	0	92.00	0	0.00	91.70	0	508	0.00%
2022/04/20	2	92.10	0.1	92.00	91.80	1.9	506	0.37%
2022/04/18	3.2	92.30	1	92.40	92.10	2.2	502	0.43%
2022/04/15	4	93.00	0	0.00	92.90	4	496	0.81%
2022/04/14	4.2	91.50	1	91.50	91.30	3.2	485	0.66%
2022/04/12	0	0.00	0.3	90.20	90.00	-0.3	460	-0.07%
2022/04/11	1.2	90.21	0	0.00	90.30	1.2	458	0.25%
2022/04/08	0.1	90.50	0	0.00	90.70	0.1	454	0.03%
2022/04/06	0.1	90.40	0	0.00	90.40	0.1	447	0.01%
2022/04/01	0.1	90.60	0	0.00	90.40	0.1	444	0.01%
2022/03/31	12.1	90.38	0	0.00	90.20	12.1	444	2.71%
2022/03/30	0.1	90.70	0	0.00	90.80	0.1	441	0.01%
2022/03/29	0.1	90.60	0	0.00	90.40	0.1	441	0.01%
2022/03/25	13.8	90.29	0	0.00	90.40	13.8	446	3.09%
2022/03/24	1.1	90.32	0	0.00	90.50	1.1	445	0.24%
2022/03/23	0.3	90.31	0	0.00	90.30	0.3	444	0.06%
2022/03/22	0.3	90.30	1	89.90	89.90	-0.7	441	-0.16%
2022/03/18	2	89.95	0	0.00	89.70	2	431	0.46%
2022/03/17	1	90.80	0	0.00	90.90	1	357	0.28%
2022/03/15	1	90.50	0	0.00	90.40	1	346	0.29%
2022/03/14	4	90.68	0	0.00	90.60	4	342	1.17%
2022/03/11	0.1	91.50	0	0.00	90.70	0.1	333	0.01%
2022/03/08	1	89.90	0	0.00	89.80	1	327	0.31%
2022/03/07	1.1	90.41	2	90.30	90.70	-1	322	-0.29%
2022/03/04	0.1	91.30	0	0.00	91.20	0.1	316	0.03%
2022/03/03	0	0.00	1	91.30	91.20	-1	316	-0.32%
2022/02/25	0.1	91.40	6.1	91.04	90.90	-6	317	-1.90%
2022/02/24	0	0.00	1	92.40	91.60	-1	313	-0.32%
2022/02/23	1.1	92.49	0	0.00	92.30	1.1	305	0.36%
2022/02/22	2	92.15	2	92.05	92.20	0	305	0.00%
2022/02/21	1	92.20	1	92.80	92.70	0	308	0.00%
2022/02/18	1.1	92.69	0	0.00	92.80	1.1	307	0.36%
2022/02/17	0.1	92.50	4	92.63	92.60	-3.9	319	-1.22%
2022/02/15	0	0.00	5	91.10	91.10	-5	318	-1.57%
2022/02/14	1	90.20	0	0.00	90.30	1	333	0.30%
2022/02/11	1	90.40	0	0.00	90.60	1	344	0.29%
2022/02/10	1	90.70	0	0.00	90.40	1	345	0.29%
2022/02/09	5	90.72	0	0.00	90.30	5	343	1.46%
2022/02/08	5	91.00	0	0.00	91.00	5	331	1.51%
2022/02/07	2	91.00	0	0.00	91.10	2	329	0.61%
2022/01/24	0	90.90	5	90.90	91.00	-5	321	-1.55%
2022/01/21	1	90.50	0	0.00	90.60	1	328	0.30%
2022/01/18	0.1	90.40	0	0.00	90.20	0.1	339	0.02%
2022/01/17	2.3	90.05	0	0.00	90.00	2.3	338	0.68%
2022/01/14	0	0.00	1	90.50	90.40	-1	339	-0.29%
2022/01/13	3	90.47	0	0.00	90.70	3	364	0.82%
2022/01/12	1	90.60	0	0.00	90.90	1	369	0.27%
2022/01/11	2	90.40	0	0.00	90.60	2	375	0.53%
2022/01/07	1	90.40	0	0.00	90.70	1	379	0.26%
2022/01/06	2	91.20	0	0.00	91.00	2	379	0.53%
2022/01/05	3	90.87	0	0.00	91.30	3	383	0.78%
2022/01/04	1	90.60	0	0.00	90.50	1	387	0.26%
2022/01/03	0	0.00	1	91.10	90.70	-1	387	-0.26%
2021/12/29	10	90.99	0	0.00	91.10	10	402	2.49%
2021/12/28	1	91.10	0	0.00	91.40	1	399	0.25%
2021/12/27	1	91.00	0	0.00	91.00	1	403	0.25%
2021/12/24	1.1	90.82	5	91.00	91.00	-3.9	410	-0.95%
2021/12/22	1	91.20	0	0.00	91.20	1	417	0.24%
2021/12/21	2	91.50	0.2	92.40	91.50	1.8	417	0.43%
2021/12/20	0	92.10	0	0.00	91.70	0	416	0.00%
2021/12/16	0.5	92.10	0	0.00	92.00	0.5	415	0.12%
2021/12/14	0	0.00	1	92.30	92.10	-1	422	-0.24%
2021/12/09	3	92.17	0	0.00	92.70	3	448	0.67%
2021/12/08	0	0.00	0	92.80	93.10	0	454	0.00%
2021/12/07	1	92.80	0	0.00	92.90	1	457	0.22%
2021/12/06	0	0.00	1	93.30	93.40	-1	458	-0.22%
2021/11/30	0	0.00	1	92.10	91.70	-1	472	-0.21%
2021/11/29	1	92.80	3	91.80	92.70	-2	487	-0.41%
2021/11/25	0	93.80	0	0.00	93.10	0	528	0.00%
2021/11/22	0	0.00	1	93.00	92.90	-1	535	-0.19%
2021/11/19	2	93.70	0	0.00	93.70	2	540	0.37%
2021/11/18	2.2	93.28	0	0.00	94.20	2.2	540	0.40%
2021/11/17	0	0.00	2	94.30	93.80	-2	538	-0.37%
2021/11/16	0	0.00	6	94.30	94.40	-6	543	-1.10%
2021/11/15	0	0.00	3	93.50	93.20	-3	542	-0.55%
2021/11/12	0	0.00	26	93.60	93.50	-26	541	-4.80%
2021/11/11	0	0.00	2	93.10	93.20	-2	539	-0.38%
2021/11/10	0	0.00	5.2	91.48	92.40	-5.2	524	-0.99%
2021/11/09	10	91.10	1	91.20	90.10	9	508	1.77%
2021/11/05	4	89.85	1	90.00	90.00	3	500	0.60%
2021/11/03	0	0.00	3	90.40	90.40	-3	499	-0.60%
2021/11/02	2	90.00	0	0.00	90.40	2	502	0.40%
2021/11/01	0	0.00	1.8	90.17	90.40	-1.8	506	-0.35%
2021/10/29	0	0.00	5	90.44	91.00	-5	509	-0.98%
2021/10/28	0	0.00	1	90.90	91.00	-1	504	-0.20%
2021/10/26	10	91.10	9	90.80	91.20	1	506	0.20%
2021/10/22	0	90.00	0	0.00	90.10	0	511	0.00%
2021/10/20	4	88.20	0	0.00	89.20	4	494	0.81%
2021/10/14	1	89.21	1	89.70	89.20	0	505	0.01%
2021/10/13	0	0.00	16	89.85	89.40	-16	504	-3.17%
2021/10/12	1	89.80	0	0.00	89.90	1	501	0.20%
2021/10/08	0	0.00	2	90.35	90.30	-2	497	-0.40%
2021/10/07	20	90.20	13	89.75	90.10	7	501	1.39%
2021/10/06	0	0.00	1	88.50	88.80	-1	493	-0.20%
2021/10/05	5	87.50	7	87.41	88.20	-2	493	-0.41%
2021/10/01	0	0.00	30	88.18	87.70	-30	492	-6.09%
2021/09/30	1	88.80	0	0.00	89.20	1	488	0.20%
2021/09/29	1.1	89.04	7	89.59	89.00	-6	489	-1.22%
2021/09/28	5	89.78	8	89.61	90.00	-3	488	-0.61%
2021/09/27	1.1	89.39	0	0.00	89.20	1.1	487	0.22%
2021/09/24	1	89.70	9	90.01	89.20	-8	494	-1.62%
2021/09/23	0	89.90	6	89.37	89.70	-6	498	-1.20%
2021/09/22	0	0.00	5	88.90	88.90	-5	502	-1.00%
2021/09/17	0	0.00	1.2	90.16	90.20	-1.2	505	-0.24%
2021/09/15	0	0.00	40	91.05	91.00	-40	508	-7.86%
2021/09/14	0	0.00	3	91.23	91.40	-3	508	-0.59%
2021/09/13	5	90.00	1	90.00	90.00	4	496	0.81%
2021/09/10	0	0.00	3	88.77	88.90	-3	495	-0.61%
2021/09/09	0	0.00	0.1	88.00	88.50	-0.1	499	-0.02%
2021/09/07	3	87.53	2	87.65	87.70	1	502	0.20%
2021/09/06	5	88.32	3	88.10	87.50	2	516	0.39%
2021/09/03	6.1	89.50	2	89.65	89.40	4.1	518	0.78%
2021/09/02	2	90.00	13	89.95	90.20	-11	522	-2.11%
2021/09/01	2	89.35	1	90.50	89.30	1	541	0.18%
2021/08/31	15.2	88.03	1	87.50	88.00	14.2	553	2.57%
2021/08/30	10	86.60	15	86.09	86.60	-5	566	-0.88%
2021/08/27	1	85.50	10	85.30	85.50	-9	572	-1.57%
2021/08/26	0	0.00	20	85.60	85.40	-20	583	-3.42%
2021/08/25	30	85.57	1	85.70	85.70	29	593	4.89%
2021/08/23	0	0.00	5	85.20	85.40	-5	602	-0.83%
2021/08/20	5	84.70	0	0.00	85.00	5	604	0.83%
2021/08/19	27	85.29	0	0.00	85.10	27	608	4.44%
2021/08/18	20	84.85	5	84.60	85.00	15	602	2.49%
2021/08/17	1	84.90	0	0.00	84.90	1	601	0.17%
2021/08/16	1	84.40	2	84.55	84.40	-1	599	-0.17%
2021/08/12	3	84.80	0	0.00	84.90	3	605	0.50%
2021/08/11	1	84.50	0	0.00	84.70	1	611	0.16%
2021/08/10	1	84.50	0	0.00	84.50	1	617	0.16%
2021/08/09	1	84.70	0	0.00	84.80	1	634	0.16%
2021/08/06	9	84.82	0	0.00	85.00	9	646	1.39%
2021/08/05	1	85.00	30	84.82	84.90	-29	656	-4.42%
2021/08/04	0	0.00	20	84.90	85.40	-20	678	-2.95%
2021/08/03	2	84.70	0	0.00	84.80	2	688	0.29%
2021/08/02	0	0.00	2	85.00	85.10	-2	693	-0.29%
2021/07/30	2	84.55	1	84.70	85.00	1	697	0.14%
2021/07/29	2	84.45	0	0.00	84.30	2	705	0.28%
2021/07/28	1	84.50	1	84.30	84.90	0	702	0.00%
2021/07/27	2	84.70	2	84.70	84.90	0	712	0.00%
2021/07/26	40	84.85	0	0.00	84.90	40	715	5.59%
2021/07/23	1	85.50	0	0.00	85.20	1	711	0.14%
2021/07/22	10	85.30	0	0.00	85.40	10	715	1.40%
2021/07/20	3	84.53	1	84.60	85.00	2	713	0.28%
2021/07/16	20	84.80	1	84.80	84.80	19	731	2.60%
2021/07/15	0	0.00	1	84.80	84.80	-1	756	-0.13%
2021/07/14	10	84.60	0	0.00	84.40	10	758	1.32%
2021/07/13	12	84.78	1.1	84.91	85.00	11	759	1.44%
2021/07/12	2	84.85	0.1	85.30	84.80	1.9	760	0.25%
2021/07/09	2	84.70	0	0.00	84.90	2	761	0.26%
2021/07/08	3.2	84.83	0	0.00	85.00	3.2	766	0.42%
2021/07/07	1	84.90	0.1	85.20	84.80	0.9	770	0.12%
2021/07/06	0	0.00	1	85.00	85.20	-1	772	-0.13%
2021/07/05	1	85.00	10.1	84.80	85.10	-9.1	771	-1.18%
2021/07/02	0.2	85.20	2.1	85.00	85.00	-1.9	774	-0.24%
2021/07/01	13	84.98	0	0.00	84.80	13	773	1.68%
2021/06/30	1	84.80	0	0.00	85.00	1	771	0.13%
2021/06/29	0.3	85.20	0.6	85.26	84.80	-0.3	775	-0.04%
2021/06/28	2	85.15	0	0.00	85.10	2	775	0.26%
2021/06/25	1	85.40	1.2	85.48	85.40	-0.2	772	-0.03%
2021/06/23	1.2	85.08	1.1	85.24	85.40	0.1	780	0.01%
2021/06/22	8.2	85.13	1	85.20	84.90	7.2	780	0.92%
2021/06/21	12.2	85.14	2.6	85.71	85.20	9.6	775	1.24%
2021/06/18	4	85.73	1	85.90	85.90	3	775	0.39%
2021/06/17	3	85.90	0	0.00	86.00	3	780	0.38%
2021/06/16	0	0.00	1	85.90	86.10	-1	840	-0.12%
2021/06/15	17	86.01	0	0.00	86.00	17	845	2.01%
2021/06/11	15	86.43	10.5	86.51	86.40	4.5	844	0.53%
2021/06/10	0.1	87.00	12	86.48	86.60	-12	853	-1.40%
2021/06/09	15	86.30	83.1	86.10	86.80	-68.1	863	-7.89%
2021/06/08	32	92.91	6	92.72	92.90	26	866	3.00%
2021/06/07	502.1	93.00	4	93.19	93.00	498.1	890	55.91%	大買/鉅額交易
2021/06/04	0	0.00	22	92.91	93.10	-22	870	-2.53%
2021/06/03	18	93.58	0.2	94.17	93.40	17.8	885	2.01%
2021/06/02	10.1	93.57	0	0.00	94.00	10.1	878	1.15%
2021/06/01	7.1	93.32	1	93.70	93.60	6.1	882	0.69%
2021/05/31	17	93.59	1	93.70	93.70	16	883	1.81%
2021/05/27	0	0.00	15.1	92.98	92.50	-15.1	888	-1.70%
2021/05/25	15	91.40	1	91.50	91.40	14	884	1.58%
2021/05/21	1	91.00	0	0.00	90.50	1	902	0.11%
2021/05/20	0	0.00	1	90.60	90.60	-1	905	-0.11%
2021/05/19	1	91.10	5.3	91.90	91.10	-4.3	904	-0.47%
2021/05/18	5	92.10	0	0.00	92.10	5	905	0.55%
2021/05/17	4	90.25	1	90.30	90.10	3	911	0.33%
2021/05/14	0	0.00	10	92.10	92.50	-10	898	-1.11%
2021/05/13	15	89.97	0	0.00	89.90	15	893	1.68%
2021/05/12	7	90.50	3	90.60	90.00	4	885	0.45%
2021/05/11	4	94.15	26	94.02	93.20	-22	863	-2.55%
2021/05/10	10	94.87	6	94.90	94.60	4	856	0.47%
2021/05/07	6	93.87	0	0.00	93.70	6	863	0.69%
2021/05/06	15	93.44	0	0.00	93.20	15	865	1.73%
2021/05/04	0	0.00	27	93.87	93.50	-27	858	-3.14%
2021/05/03	0	0.00	1	95.10	94.80	-1	850	-0.12%
2021/04/28	10	94.90	0	0.00	94.60	10	850	1.18%
2021/04/27	0	0.00	2	95.45	95.20	-2	859	-0.23%
2021/04/26	15	94.60	1	94.60	94.60	14	867	1.61%
2021/04/23	0	0.00	30	94.32	94.50	-30	871	-3.44%
2021/04/22	0	0.00	2	95.75	94.20	-2	875	-0.23%
2021/04/21	11	95.40	2	95.30	95.70	9	860	1.05%
2021/04/19	26	93.52	0	0.00	93.70	26	849	3.06%
2021/04/16	0	0.00	10	92.80	92.90	-10	850	-1.18%
2021/04/14	1	92.50	0	0.00	92.60	1	861	0.12%
2021/04/13	0	0.00	4	93.60	93.00	-4	857	-0.47%
2021/04/12	1	93.50	1	93.60	93.30	0	852	0.00%
2021/04/08	0.1	93.40	1	93.70	93.60	-0.9	851	-0.11%
2021/04/07	11	93.00	0	0.00	93.00	11	846	1.30%
2021/04/06	3	93.00	0	0.00	92.90	3	845	0.35%
2021/03/26	2.1	92.50	10	92.20	92.60	-7.9	826	-0.96%
2021/03/24	3	92.43	0	0.00	92.30	3	818	0.37%
2021/03/23	3.1	92.47	2	92.40	92.40	1.1	818	0.13%
2021/03/22	3	92.57	0.2	92.90	93.10	2.8	814	0.34%
2021/03/19	10	93.41	4	93.38	93.70	6	805	0.74%
2021/03/18	1	93.70	6	93.55	93.70	-5	743	-0.67%
2021/03/17	2	93.05	0	0.00	93.20	2	737	0.27%
2021/03/16	1	92.40	1	93.50	93.80	0	731	0.00%
2021/03/15	2.7	92.84	2	92.80	92.80	0.7	747	0.09%
2021/03/12	3	93.03	1	92.60	94.00	2	750	0.27%
2021/03/11	3	92.73	6.1	93.18	94.10	-3.1	717	-0.44%
2021/03/10	0	0.00	5	90.20	89.60	-5	665	-0.75%
2021/03/09	10	89.60	0	0.00	89.90	10	657	1.52%
2021/03/05	1	89.60	2	89.40	89.60	-1	626	-0.16%
2021/03/03	0	89.00	0	0.00	89.20	0	609	0.00%
2021/02/24	5	88.60	0	0.00	88.70	5	586	0.85%
2021/02/23	6	88.70	0	0.00	88.70	6	581	1.03%
2021/02/22	0	0.00	2.5	87.14	87.70	-2.5	565	-0.44%
2021/02/19	2	86.20	1	86.50	86.70	1	563	0.18%
2021/02/18	5	85.98	3	86.27	86.20	2	567	0.35%
2021/02/17	2	86.00	4	85.90	85.90	-2	563	-0.36%
2021/02/04	5	85.90	0	0.00	85.90	5	551	0.91%
2021/02/01	0	0.00	22	85.50	86.00	-22	554	-3.97%
2021/01/29	14	85.88	0	0.00	86.20	14	551	2.54%
2021/01/27	10	86.90	0	87.10	86.90	10	530	1.89%
2021/01/26	0	0.00	0	87.30	86.70	0	529	-0.01%
2021/01/22	0	0.00	3	87.50	87.60	-3	525	-0.57%
2021/01/21	0	0.00	0.5	87.50	87.20	-0.5	524	-0.10%
2021/01/20	1	87.40	0	0.00	87.00	1	524	0.19%
2021/01/13	5	87.60	0	0.00	87.90	5	523	0.96%
2021/01/12	0	0.00	17	87.74	87.70	-17	515	-3.30%
2021/01/11	1	87.80	3	87.97	88.20	-2	513	-0.39%
2021/01/08	1	88.40	6	88.32	88.50	-5	510	-0.98%
2021/01/07	3	87.67	0	0.00	87.80	3	504	0.59%
2021/01/06	0	0.00	0.1	87.93	87.90	-0.1	506	-0.02%
2021/01/05	0	0.00	1.1	87.74	87.90	-1.1	507	-0.21%
2021/01/04	0	0.00	20	87.80	87.90	-20	516	-3.87%
2020/12/30	0	0.00	1	88.00	88.00	-1	521	-0.19%
2020/12/29	0	0.00	0	87.90	88.00	0	522	0.00%
2020/12/28	0	0.00	2	87.90	87.90	-2	522	-0.38%
2020/12/24	0	0.00	2	87.55	87.60	-2	522	-0.38%
2020/12/22	5	87.80	0	0.00	87.60	5	526	0.95%
2020/12/18	0	0.00	4	87.70	88.00	-4	548	-0.73%
2020/12/16	1	87.60	3	87.30	87.80	-2	550	-0.36%
2020/12/15	2	87.10	0	0.00	86.90	2	552	0.36%
2020/12/14	1	87.10	10	87.10	87.20	-9	553	-1.63%
2020/12/11	4	87.00	0	0.00	87.10	4	558	0.72%
2020/12/10	1	86.60	0	0.00	87.20	1	558	0.18%
2020/12/09	3.2	86.58	2	86.70	86.60	1.2	554	0.21%
2020/12/08	3.1	87.34	3.2	87.52	87.10	-0.1	527	-0.03%
2020/12/07	7	88.61	0	0.00	88.70	7	508	1.38%
2020/12/04	5	88.80	0	0.00	89.00	5	514	0.97%
2020/12/03	2	88.75	0	0.00	88.60	2	516	0.39%
2020/12/02	5	88.90	0	0.00	88.40	5	521	0.96%
2020/12/01	2	88.60	0	0.00	88.80	2	527	0.38%
2020/11/30	0	0.00	1	89.00	88.20	-1	538	-0.19%
2020/11/26	2	89.00	1	88.90	89.00	1	557	0.18%
2020/11/25	0	0.00	2	89.10	88.90	-2	568	-0.35%
2020/11/24	0	0.00	1	88.70	89.10	-1	584	-0.17%
2020/11/19	0	0.00	2	88.70	88.30	-2	619	-0.32%
2020/11/18	1	88.40	20	88.90	88.70	-19	626	-3.03%
2020/11/17	3	88.90	1	88.90	88.90	2	634	0.32%
2020/11/16	1	88.70	0	0.00	88.60	1	653	0.15%
2020/11/13	1	88.00	0	0.00	87.90	1	669	0.15%
2020/11/12	0	0.00	1	88.20	88.10	-1	677	-0.15%
2020/11/11	0.1	89.50	0	0.00	88.20	0.1	697	0.02%
2020/11/10	1.1	87.61	1	87.60	87.70	0.1	708	0.01%
2020/11/09	2	87.10	1	87.20	87.30	1	709	0.14%
2020/11/06	1	87.00	0	0.00	87.30	1	720	0.14%
2020/10/30	2	86.50	1	86.90	86.60	1	791	0.13%
2020/10/27	0	0.00	10	87.50	88.00	-10	793	-1.26%
2020/10/23	0	0.00	2	87.20	87.50	-2	801	-0.25%
2020/10/20	10	86.50	0	0.00	86.70	10	786	1.27%
2020/10/15	1	85.40	0	0.00	85.30	1	796	0.13%
2020/10/12	2	85.60	1	85.80	85.60	1	798	0.13%
2020/10/07	1	85.90	0	0.00	85.90	1	797	0.13%
2020/10/05	2	85.95	0	0.00	85.80	2	821	0.24%
2020/09/30	2	86.10	0	0.00	86.20	2	844	0.24%
2020/09/28	1	86.10	0	0.00	86.20	1	897	0.11%
2020/09/25	1	85.60	1	85.80	85.80	0	913	0.00%
2020/09/24	8	85.34	3	85.20	85.30	5	921	0.54%
2020/09/23	4	86.53	3	86.60	86.10	1	927	0.11%
2020/09/22	1	87.60	0	0.00	87.50	1	923	0.11%
2020/09/17	0	0.00	3	88.20	88.20	-3	964	-0.31%
2020/09/16	0	0.00	21	88.41	88.10	-21	974	-2.15%
2020/09/15	1	87.60	1	88.10	88.30	0	981	0.00%
2020/09/14	10	88.70	2	88.50	88.10	8	1,060	0.75%
2020/09/11	1	88.20	1	88.70	88.40	0	1,068	0.00%
2020/09/09	1	89.10	0	0.00	89.40	1	1,093	0.09%
2020/09/08	2	89.20	0	0.00	89.30	2	1,113	0.18%
2020/09/07	7	90.03	2	91.00	90.10	5	1,134	0.44%
2020/09/04	0	0.00	1	89.60	90.50	-1	1,185	-0.08%
2020/09/03	0	90.60	0	0.00	90.50	0	1,277	0.00%
2020/09/02	0	0.00	4	90.35	90.00	-4	1,337	-0.30%
2020/08/28	0	0.00	3	90.10	90.00	-3	1,431	-0.21%
2020/08/27	0	0.00	17	89.58	89.80	-17	1,444	-1.18%
2020/08/26	2	88.20	6	88.30	88.20	-4	1,439	-0.28%
2020/08/25	1	88.00	0	0.00	88.40	1	1,462	0.07%
2020/08/24	1	89.00	2	89.00	88.80	-1	1,485	-0.07%
2020/08/21	0	0.00	2	88.50	88.70	-2	1,503	-0.13%
2020/08/20	9	87.28	4	87.20	86.90	5	1,529	0.32%
2020/08/19	2	89.80	3	90.20	89.20	-1	1,513	-0.07%
2020/08/18	2	88.80	0	0.00	88.90	2	1,508	0.13%
2020/08/17	2	89.40	15	88.98	89.60	-13	1,517	-0.86%
2020/08/14	2	88.00	2	87.70	87.90	0	1,501	0.00%
2020/08/13	1	87.00	0	0.00	87.40	1	1,486	0.07%
2020/08/12	0	0.00	4	87.70	87.00	-4	1,493	-0.27%
2020/08/10	16	86.10	0	0.00	86.20	16	1,469	1.09%
2020/08/06	1	86.40	3	86.47	86.50	-2	1,461	-0.14%
2020/08/05	10	84.85	1	85.20	84.70	9	1,440	0.62%
2020/08/04	1	84.90	3	84.83	84.60	-2	1,441	-0.14%
2020/08/03	2	84.35	0	0.00	84.30	2	1,448	0.14%
2020/07/31	1	85.00	2	85.00	85.00	-1	1,450	-0.07%
2020/07/30	0	0.00	9	85.00	85.20	-9	1,446	-0.62%
2020/07/29	4	84.50	1	84.90	84.50	3	1,451	0.21%
2020/07/28	2	84.05	2	84.10	84.00	0	1,461	0.00%
2020/07/27	4	84.38	0	0.00	84.30	4	1,472	0.27%
2020/07/24	3	85.13	4	85.12	84.80	-1	1,473	-0.07%
2020/07/22	6	85.07	2	85.15	85.00	4	1,480	0.27%
2020/07/21	3	84.67	5	84.82	84.90	-2	1,475	-0.14%
2020/07/20	5	84.40	5	84.30	84.40	0	1,468	0.00%
2020/07/17	1	85.00	1	85.40	85.00	0	1,470	0.00%
2020/07/16	1	85.70	4	85.70	85.50	-3	1,478	-0.20%
2020/07/15	1	84.43	6.1	85.08	85.00	-5	1,479	-0.34%
2020/07/14	5	84.40	0	0.00	84.30	5	1,489	0.34%
2020/07/13	7	84.87	1	85.00	84.60	6	1,491	0.40%
2020/07/10	2	84.50	6	84.73	84.50	-4	1,498	-0.27%
2020/07/09	5	85.36	0	0.00	85.20	5	1,489	0.34%
2020/07/08	30	86.77	9	86.10	86.10	21	1,473	1.42%
2020/07/07	6	87.50	6	87.12	87.40	0	1,448	0.00%
2020/07/06	2	86.60	0	0.00	86.80	2	1,436	0.14%
2020/07/03	3	86.23	10	86.29	86.40	-7	1,433	-0.49%
2020/07/02	3	85.13	7	85.16	85.20	-4	1,441	-0.28%
2020/07/01	14	84.44	0	0.00	84.40	14	1,442	0.97%
2020/06/29	12	84.54	4	84.10	84.10	8	1,436	0.56%
2020/06/24	1	85.70	0	0.00	85.70	1	1,413	0.07%
2020/06/22	0	0.00	2	86.45	86.40	-2	1,415	-0.14%
2020/06/19	16	85.65	4	85.70	85.70	12	1,434	0.84%
2020/06/18	1	86.60	0	0.00	86.20	1	1,370	0.07%
2020/06/17	4.1	86.47	1	86.60	86.60	3.1	1,374	0.23%
2020/06/16	2	86.05	3	86.47	86.20	-1	1,393	-0.07%
2020/06/15	3	85.90	0	0.00	85.30	3	1,436	0.21%
2020/06/12	7	85.19	10	85.29	87.00	-3	1,467	-0.20%
2020/06/11	23.2	89.00	28	88.09	87.70	-4.8	1,460	-0.33%
2020/06/10	22	90.70	7	91.10	90.40	15	1,431	1.05%
2020/06/09	23	98.64	32	98.56	98.50	-9	1,389	-0.65%
2020/06/08	2	98.90	19	99.01	98.90	-17	1,371	-1.24%
2020/06/05	2	97.90	1	97.90	98.10	1	1,310	0.08%
2020/06/04	2	97.35	1	97.60	97.70	1	1,285	0.08%
2020/06/03	8	97.75	0	0.00	97.60	8	1,273	0.63%
2020/06/02	16	97.83	0	0.00	97.60	16	1,251	1.28%
2020/06/01	0	0.00	10	96.34	96.60	-10	1,234	-0.81%
2020/05/29	3	94.90	2	95.90	94.90	1	1,217	0.08%
2020/05/28	2	95.89	3	95.30	95.70	-1	1,195	-0.08%
2020/05/27	10	94.90	43	95.20	95.10	-33	1,194	-2.76%
2020/05/26	0	0.00	1.5	93.20	93.20	-1.5	1,162	-0.13%
2020/05/25	2	92.70	2	92.60	93.00	0	1,156	0.00%
2020/05/22	1	91.40	8	91.66	91.80	-7	1,153	-0.61%
2020/05/21	11	90.66	2.5	91.22	91.10	8.5	1,152	0.74%
2020/05/20	1	90.50	0	0.00	90.50	1	1,153	0.09%
2020/05/18	0	0.00	0.1	90.80	90.80	-0.1	1,148	-0.01%
2020/05/15	1	90.10	2	91.10	90.40	-1	1,146	-0.09%
2020/05/14	0	0.00	2	91.55	91.00	-2	1,138	-0.18%
2020/05/13	0	0.00	3	91.70	91.50	-3	1,134	-0.26%
2020/05/12	1	91.50	0	0.00	91.50	1	1,133	0.09%
2020/05/08	6	91.40	0	0.00	91.20	6	1,124	0.53%
2020/05/06	1	90.80	0	0.00	90.50	1	1,123	0.09%
2020/05/05	1	90.30	1	91.20	91.20	0	1,124	0.00%
2020/05/04	3	91.03	4	91.45	91.30	-1	1,123	-0.09%
2020/04/30	2	90.80	0	0.00	91.30	2	1,112	0.18%
2020/04/28	0	0.00	1	88.94	88.90	-1	1,112	-0.09%
2020/04/27	1	88.01	2	88.65	88.50	-1	1,132	-0.09%
2020/04/24	0	0.00	1	88.10	87.90	-1	1,127	-0.09%
2020/04/23	2	87.55	2	87.85	87.60	0	1,141	0.00%
2020/04/22	2	86.85	7	87.36	87.60	-5	1,153	-0.43%
2020/04/21	5	88.02	2	87.40	87.40	3	1,151	0.26%
2020/04/20	1.1	88.63	6	88.53	88.80	-4.9	1,143	-0.43%
2020/04/17	6	87.48	3	88.00	87.80	3	1,143	0.26%
2020/04/16	3	87.77	4	87.18	87.30	-1	1,131	-0.09%
2020/04/15	5	86.74	1	86.50	87.10	4	1,128	0.35%
2020/04/13	5	83.90	0	0.00	84.70	5	1,124	0.44%
2020/04/10	0	0.00	3	83.17	83.60	-3	1,126	-0.27%
2020/04/09	10	83.01	1	83.00	82.60	9	1,124	0.80%
2020/04/08	3	83.13	0	0.00	83.10	3	1,120	0.27%
2020/04/07	1	82.70	0	83.50	82.80	1	1,109	0.09%
2020/04/06	1	81.00	0	0.00	81.50	1	1,092	0.09%
2020/04/01	0	0.00	1	81.70	81.80	-1	1,084	-0.09%
2020/03/31	0	0.00	1	82.30	82.60	-1	1,083	-0.09%
2020/03/30	3	81.83	0	0.00	81.90	3	1,084	0.28%
2020/03/27	2	82.70	1	83.20	81.90	1	1,091	0.09%
2020/03/26	2	81.70	2	82.10	82.10	0	1,093	0.00%
2020/03/25	3	81.87	0	0.00	82.20	3	1,104	0.27%
2020/03/24	2	78.80	1	78.60	78.30	1	1,080	0.09%
2020/03/23	6	76.63	3	77.67	76.80	3	1,073	0.28%
2020/03/20	1	79.90	6	79.40	79.50	-5	1,084	-0.46%
2020/03/19	15.1	76.86	11	76.93	76.80	4.1	1,074	0.38%
2020/03/18	29	83.75	38	83.46	82.80	-9	1,033	-0.87%
2020/03/17	9	87.03	1	86.80	86.90	8	993	0.81%
2020/03/16	1	89.70	27	88.77	88.60	-26	984	-2.64%
2020/03/13	27	84.32	17	84.48	88.90	10	969	1.03%
2020/03/12	35	87.61	29	87.39	88.30	6	928	0.65%
2020/03/11	0	0.00	2	86.80	86.50	-2	894	-0.22%
2020/03/10	6	85.63	2	86.10	86.40	4	928	0.43%
2020/03/09	0	0.00	1	87.60	87.20	-1	928	-0.11%
2020/03/06	1	87.90	1	88.60	88.60	0	928	0.00%
2020/03/05	1	86.80	3	87.17	88.60	-2	931	-0.21%
2020/03/04	6	85.98	2	86.05	86.00	4	954	0.42%
2020/03/03	5	86.42	1	86.50	86.50	4	974	0.41%
2020/03/02	2	85.30	2	85.95	85.30	0	1,005	0.00%
2020/02/27	0	0.00	1	86.30	86.40	-1	1,039	-0.10%
2020/02/26	4	86.88	2	87.15	86.90	2	1,078	0.19%
2020/02/25	7	86.69	4	87.03	86.90	3	1,100	0.27%
2020/02/24	4	87.68	3	87.63	87.50	1	1,129	0.09%
2020/02/19	2	88.80	5	88.78	88.80	-3	1,230	-0.24%
2020/02/18	1	87.90	0	0.00	87.90	1	1,291	0.08%
2020/02/17	1	88.00	0	0.00	87.90	1	1,312	0.08%
2020/02/14	0	0.00	3	88.23	88.30	-3	1,357	-0.22%
2020/02/13	3	88.27	6	88.42	88.30	-3	1,373	-0.22%
2020/02/12	0	0.00	4	88.03	88.10	-4	1,394	-0.29%
2020/02/11	1	87.40	6	87.42	87.50	-5	1,407	-0.36%
2020/02/07	8	87.78	8	88.35	87.60	0	1,523	0.00%
2020/02/06	1	88.80	1	88.00	89.10	0	1,525	0.00%
2020/02/05	5	87.24	5	87.46	87.40	0	1,539	0.00%
2020/02/04	9	87.47	9	87.97	87.80	0	1,538	0.00%
2020/02/03	13	86.98	14	87.31	87.50	-1	1,539	-0.06%
2020/01/31	5	88.66	4	88.63	89.60	1	1,528	0.07%
2020/01/30	10	88.18	7	87.76	87.60	3	1,523	0.20%
2020/01/20	6	93.30	2	93.20	93.10	4	1,504	0.27%
2020/01/17	0	0.00	1	93.30	93.30	-1	1,506	-0.07%
2020/01/16	1	93.50	3	93.00	93.10	-2	1,497	-0.13%
2020/01/15	1	92.70	2	92.55	92.30	-1	1,493	-0.07%
2020/01/14	1	92.60	0	0.00	92.50	1	1,500	0.07%
2020/01/13	0	0.00	2	92.75	92.70	-2	1,515	-0.13%
2020/01/10	3	92.37	0	0.00	92.90	3	1,531	0.20%
2020/01/08	10	92.41	5	91.60	91.60	5	1,586	0.32%
2020/01/07	0	0.00	1	91.90	92.00	-1	1,596	-0.06%
2020/01/06	1	91.10	1	92.00	91.30	0	1,632	0.00%
2020/01/02	0	0.00	1	92.30	92.60	-1	1,657	-0.06%
2019/12/31	0	0.00	1	92.00	92.60	-1	1,659	-0.06%
2019/12/30	0.4	92.00	6	92.60	92.60	-5.6	1,704	-0.33%
2019/12/27	0	0.00	2	91.70	92.20	-2	1,701	-0.12%
2019/12/26	7	91.94	0	0.00	92.40	7	1,695	0.41%
2019/12/25	0.2	91.40	0	0.00	91.30	0.2	1,696	0.01%
2019/12/24	0	0.00	3	91.77	91.60	-3	1,697	-0.18%
2019/12/20	1	92.90	13	93.63	92.90	-12	1,680	-0.71%
2019/12/19	0	0.00	10	94.90	94.90	-10	1,658	-0.60%
2019/12/18	1	94.80	15	94.78	94.90	-14	1,658	-0.84%
2019/12/17	4	94.58	0	0.00	95.00	4	1,666	0.24%
2019/12/16	0	0.00	17	92.56	92.40	-17	1,647	-1.03%
2019/12/13	0	0.00	6	94.25	93.90	-6	1,673	-0.36%
2019/12/12	0	0.00	2	95.00	95.00	-2	1,658	-0.12%
2019/12/10	0	0.00	9	94.90	95.20	-9	1,636	-0.55%
2019/12/09	1	94.70	8	94.16	94.60	-7	1,645	-0.43%
2019/12/06	5	95.02	1	95.10	94.40	4	1,634	0.24%
2019/12/05	2	95.20	1	94.70	95.00	1	1,621	0.06%
2019/12/04	2	93.80	0	0.00	94.80	2	1,588	0.13%
2019/12/03	2	94.25	0	0.00	94.10	2	1,590	0.13%
2019/12/02	1	94.40	6	94.55	94.80	-5	1,591	-0.31%
2019/11/29	6	94.75	1	94.00	94.00	5	1,587	0.31%
2019/11/28	2	94.20	9	94.77	94.20	-7	1,566	-0.45%
2019/11/27	11	96.19	8	95.99	96.00	3	1,547	0.19%
2019/11/26	15.1	97.39	4	97.20	97.20	11.1	1,521	0.73%
2019/11/25	7	95.31	4	95.20	95.50	3	1,479	0.20%
2019/11/22	1	94.60	1	94.40	94.60	0	1,444	0.00%
2019/11/21	5	92.98	1	94.30	94.00	4	1,424	0.28%
2019/11/20	1	94.30	0	0.00	93.30	1	1,390	0.07%
2019/11/19	21	93.02	0	0.00	93.20	21	1,362	1.54%
2019/11/18	9.1	92.44	9	91.64	92.20	0.1	1,338	0.01%
2019/11/15	22.1	90.37	8	90.38	91.90	14.1	1,300	1.08%
2019/11/14	6	88.57	2	88.10	88.70	4	1,242	0.32%
2019/11/13	0	0.00	3	87.97	88.50	-3	1,224	-0.25%
2019/11/12	3	85.60	7	86.21	86.50	-4	1,184	-0.34%
2019/11/11	17	86.06	24	85.58	85.60	-7	1,178	-0.59%
2019/11/08	12	86.65	11	86.40	86.40	1	1,167	0.09%
2019/11/07	20	87.84	17	87.71	87.30	3	1,170	0.26%
2019/11/06	18	87.30	3	87.93	88.40	15	1,124	1.33%
2019/11/05	0	0.00	7	85.44	85.80	-7	1,077	-0.65%
2019/11/04	0	0.00	3.1	85.19	85.00	-3.1	1,076	-0.29%
2019/11/01	5	84.30	0	0.00	84.40	5	1,064	0.47%
2019/10/31	3	83.70	0	0.00	83.70	3	1,079	0.28%
2019/10/29	1	83.30	37	83.50	83.20	-36	1,103	-3.26%
2019/10/28	0	0.00	2	83.70	83.80	-2	1,109	-0.18%
2019/10/25	0	0.00	1	84.00	84.00	-1	1,113	-0.09%
2019/10/22	0	0.00	1	84.40	84.50	-1	1,129	-0.09%
2019/10/21	17	84.78	2	84.70	84.80	15	1,135	1.32%
2019/10/18	2	84.25	2	83.90	84.40	0	1,123	0.00%
2019/10/17	0	0.00	8	84.11	84.10	-8	1,104	-0.72%
2019/10/16	8	84.59	4	84.70	84.00	4	1,101	0.36%
2019/10/15	1	84.20	0	0.00	84.50	1	1,072	0.09%
2019/10/14	3	83.80	0	0.00	84.50	3	1,082	0.28%
2019/10/09	7	83.09	3	82.53	83.10	4	1,042	0.38%
2019/10/08	0	0.00	10	81.70	81.80	-10	1,014	-0.99%
2019/10/04	7	81.79	11	81.99	81.30	-4	1,019	-0.39%
2019/10/03	0	0.00	5	80.20	80.80	-5	983	-0.51%
2019/10/02	0	0.00	3	80.30	80.20	-3	999	-0.30%
2019/10/01	1	79.90	0	0.00	80.00	1	1,025	0.10%
2019/09/27	5	79.98	5	79.90	80.00	0	1,069	0.00%
2019/09/26	3	80.53	0	0.00	80.60	3	1,152	0.26%
2019/09/25	0	0.00	5	80.88	80.60	-5	1,213	-0.41%
2019/09/24	3	80.30	0	0.00	80.30	3	1,238	0.24%
2019/09/23	5	80.36	0	0.00	80.50	5	1,268	0.39%
2019/09/20	0	0.00	5	80.66	80.40	-5	1,278	-0.39%
2019/09/19	2	79.50	2	79.90	79.90	0	1,271	0.00%
2019/09/18	35	79.34	24	79.74	80.00	11	1,290	0.85%
2019/09/17	5	80.10	0	0.00	80.30	5	1,250	0.40%
2019/09/16	2	80.40	0	0.00	80.40	2	1,276	0.16%
2019/09/12	4	80.15	0	0.00	80.50	4	1,296	0.31%
2019/09/11	3	80.10	2	80.70	80.70	1	1,301	0.08%
2019/09/05	0	0.00	7	80.99	81.00	-7	1,301	-0.54%
2019/09/04	11	80.10	0	0.00	80.30	11	1,301	0.85%
2019/09/02	4	80.18	0	0.00	80.40	4	1,328	0.30%
2019/08/30	7	79.64	2	80.30	80.50	5	1,333	0.37%
2019/08/29	9	79.50	9	80.00	80.00	0	1,343	0.00%
2019/08/28	7	79.89	5	80.30	80.20	2	1,335	0.15%
2019/08/27	5	79.96	0	0.00	80.30	5	1,332	0.38%
2019/08/26	0	0.00	4	80.30	80.30	-4	1,344	-0.30%
2019/08/23	3	80.03	0	0.00	80.50	3	1,372	0.22%
2019/08/22	4	79.95	2	80.20	80.20	2	1,407	0.14%
2019/08/21	3	80.03	20	80.00	80.30	-17	1,454	-1.17%
2019/08/20	2	80.05	8	80.40	80.40	-6	1,554	-0.39%
2019/08/19	6	80.18	16	80.40	80.40	-10	1,588	-0.63%
2019/08/16	5	80.20	1	80.60	80.50	4	1,602	0.25%
2019/08/15	2	79.90	10	80.49	80.50	-8	1,608	-0.50%
2019/08/14	6	79.87	12	80.57	80.80	-6	1,621	-0.37%
2019/08/13	9	80.11	7	80.50	80.50	2	1,615	0.12%
2019/08/12	26	81.52	3	81.53	80.80	23	1,616	1.42%
2019/08/08	9	80.86	0	0.00	80.90	9	1,597	0.56%
2019/08/07	2	80.50	7	80.54	80.90	-5	1,587	-0.32%
2019/08/06	0	0.00	3	80.00	81.50	-3	1,578	-0.19%
2019/08/02	22	80.83	8	80.89	81.00	14	1,579	0.89%
2019/08/01	9	80.51	8	80.00	80.00	1	1,569	0.06%
2019/07/31	26	81.27	21	81.70	81.70	5	1,562	0.32%
2019/07/30	5	82.16	0	0.00	82.50	5	1,545	0.32%
2019/07/25	1	83.00	0	0.00	84.10	1	1,600	0.06%
2019/07/24	0	0.00	2	83.40	83.70	-2	1,604	-0.12%
2019/07/23	1	81.70	4	82.58	82.80	-3	1,608	-0.19%
2019/07/22	1	81.70	2	81.85	82.40	-1	1,609	-0.06%
2019/07/19	1	82.30	5	82.22	82.50	-4	1,613	-0.25%
2019/07/18	1	82.80	2	82.55	82.80	-1	1,629	-0.06%
2019/07/17	0	0.00	9	81.48	81.30	-9	1,606	-0.56%
2019/07/16	2	80.15	40	80.41	80.40	-38	1,598	-2.38%
2019/07/15	2	80.10	1	80.40	80.40	1	1,560	0.06%
2019/07/12	2	80.00	0	0.00	80.40	2	1,568	0.13%
2019/07/11	2	80.15	7	80.27	80.40	-5	1,569	-0.32%
2019/07/10	8	79.35	8	79.84	80.00	0	1,568	0.00%
2019/07/09	5	79.78	0	0.00	79.90	5	1,567	0.32%
2019/07/08	7	80.11	5	80.40	80.40	2	1,569	0.13%
2019/07/05	0	0.00	1	80.20	81.40	-1	1,564	-0.06%
2019/07/04	1	79.50	6	79.98	79.80	-5	1,546	-0.32%
2019/07/03	17	79.04	14	79.08	78.70	3	1,507	0.20%
2019/07/02	6	84.78	1	85.00	85.00	5	1,417	0.35%
2019/06/28	0	0.00	6	85.33	85.20	-6	1,329	-0.45%
2019/06/27	1	84.30	0	0.00	84.80	1	1,299	0.08%
2019/06/26	7	84.81	7	84.96	84.70	0	1,288	0.00%
2019/06/25	0	0.00	2	85.05	84.80	-2	1,284	-0.16%
2019/06/24	0	0.00	5	83.90	83.90	-5	1,257	-0.40%
2019/06/21	4	83.20	0	0.00	83.30	4	1,252	0.32%
2019/06/20	9	83.44	4	84.00	84.30	5	1,228	0.41%
2019/06/19	2	83.70	4	84.38	84.50	-2	1,208	-0.17%
2019/06/18	6	83.63	2	83.70	83.80	4	1,198	0.33%
2019/06/17	1	84.50	0	0.00	84.50	1	1,197	0.08%
2019/06/14	0	0.00	3	84.40	84.00	-3	1,198	-0.25%
2019/06/13	6	83.95	3	83.30	83.30	3	1,187	0.25%
2019/06/12	6	85.45	2	85.55	84.70	4	1,219	0.33%
2019/06/11	1	86.60	3	86.73	86.80	-2	1,233	-0.16%
2019/06/10	2.5	86.70	5	86.50	87.30	-2.5	1,232	-0.20%
2019/06/06	3	82.93	2	83.40	83.80	1	1,200	0.08%
2019/06/05	3	84.03	0	0.00	83.80	3	1,188	0.25%
2019/06/04	9	85.13	0	0.00	85.30	9	1,175	0.77%
2019/06/03	3	85.27	0	0.00	85.50	3	1,175	0.26%
2019/05/31	6	85.77	2	85.00	85.70	4	1,187	0.34%
2019/05/30	2	85.05	6	85.67	85.60	-4	1,168	-0.34%
2019/05/29	4	84.75	10	84.70	84.40	-6	1,139	-0.53%
2019/05/28	3	84.27	4	85.28	83.40	-1	1,103	-0.09%
2019/05/27	10	84.05	7	84.94	85.60	3	1,050	0.29%
2019/05/24	1	81.00	4	80.75	81.00	-3	938	-0.32%
2019/05/23	2	78.80	0	0.00	79.10	2	893	0.22%
2019/05/21	2	78.30	3	79.13	79.10	-1	874	-0.11%
2019/05/20	2	78.05	0	0.00	78.50	2	866	0.23%
2019/05/17	2	78.80	0	0.00	77.50	2	872	0.23%
2019/05/16	0	0.00	1	79.90	79.00	-1	876	-0.11%
2019/05/13	0	0.00	1	79.00	80.00	-1	911	-0.11%
2019/05/09	2	80.00	1	79.30	79.90	1	907	0.11%
2019/05/07	0	0.00	1	79.90	80.40	-1	931	-0.11%
2019/05/06	1	79.00	2	79.95	80.20	-1	933	-0.11%
2019/05/03	2	79.85	0	0.00	79.60	2	925	0.22%
2019/04/29	0	0.00	2	77.75	78.50	-2	848	-0.24%
2019/04/26	1	76.10	2	76.95	76.80	-1	833	-0.12%
2019/04/24	0	0.00	8	76.03	76.40	-8	825	-0.97%
2019/04/22	1	74.30	0	0.00	74.10	1	847	0.12%
2019/04/18	0	0.00	1	74.40	74.60	-1	881	-0.11%
2019/04/17	3	74.57	2	74.70	75.20	1	921	0.11%
2019/04/16	1	75.00	3.4	74.79	75.10	-2.4	959	-0.25%
2019/04/15	5	73.22	6	73.68	74.40	-1	988	-0.10%
2019/04/12	2	73.00	2	74.00	73.70	0	1,012	0.00%
2019/04/11	0	0.00	1	74.00	74.20	-1	1,042	-0.10%
2019/04/10	1	73.90	1	73.60	73.60	0	1,044	0.00%
2019/04/09	2	73.90	2	73.70	74.00	0	1,044	0.00%
2019/04/03	1	74.20	0	0.00	74.00	1	1,136	0.09%
2019/04/02	0	0.00	2	74.15	74.40	-2	1,233	-0.16%
2019/04/01	1	73.80	0	0.00	74.00	1	1,244	0.08%
2019/03/29	0	0.00	2	73.60	74.00	-2	1,264	-0.16%
2019/03/28	0	0.00	5	73.28	73.60	-5	1,281	-0.39%
2019/03/27	0	0.00	1	72.60	72.80	-1	1,278	-0.08%
2019/03/26	0	0.00	7	72.70	72.80	-7	1,282	-0.55%
2019/03/25	0	0.00	3	71.73	71.70	-3	1,276	-0.24%
2019/03/22	2	72.00	0	0.00	72.10	2	1,275	0.16%
2019/03/21	0	0.00	11	72.69	72.50	-11	1,271	-0.87%
2019/03/20	3	72.00	2	72.25	72.50	1	1,267	0.08%
2019/03/19	0	0.00	1	72.80	72.40	-1	1,261	-0.08%
2019/03/18	0	0.00	4	72.43	72.60	-4	1,257	-0.32%
2019/03/15	12	72.08	0	0.00	71.50	12	1,251	0.96%
2019/03/14	5	71.34	3	71.80	72.30	2	1,211	0.17%
2019/03/12	1	70.30	0	0.00	70.00	1	1,176	0.09%
2019/03/11	0	0.00	1	70.40	70.80	-1	1,172	-0.09%
2019/03/08	0	0.00	1	70.00	70.20	-1	1,176	-0.09%
2019/03/07	0	0.00	2	70.00	69.80	-2	1,178	-0.17%
2019/03/06	2	69.40	1	69.70	69.70	1	1,174	0.09%
2019/03/04	0	0.00	2	70.20	70.60	-2	1,147	-0.17%
2019/02/26	2	70.00	2	69.75	69.70	0	1,140	0.00%
2019/02/25	3	70.77	3	70.63	70.60	0	1,129	0.00%
2019/02/22	1	71.00	4	70.90	70.80	-3	1,130	-0.27%
2019/02/21	4	70.80	2	71.00	71.00	2	1,131	0.18%
2019/02/20	4	70.98	2	71.70	71.70	2	1,128	0.18%
2019/02/19	5	71.12	3	70.97	71.20	2	1,128	0.18%
2019/02/18	1	70.00	3	69.83	70.30	-2	1,119	-0.18%
2019/02/15	3	68.90	6	69.85	68.90	-3	1,109	-0.27%
2019/02/14	12	69.68	10	69.50	69.50	2	1,100	0.18%
2019/02/13	11	70.67	5	70.00	70.00	6	1,091	0.55%
2019/02/12	9	71.51	0	0.00	71.20	9	1,077	0.84%
2019/02/11	1	72.10	3	71.60	72.30	-2	1,067	-0.19%
2019/01/30	0	0.00	5	71.96	71.90	-5	1,060	-0.47%
2019/01/29	6	70.67	2	71.90	71.80	4	1,048	0.38%
2019/01/28	14	71.45	21	71.56	72.00	-7	1,034	-0.68%
2019/01/25	4	72.25	0	0.00	72.40	4	1,016	0.39%
2019/01/24	1	73.20	60	73.30	73.00	-59	1,003	-5.88%
2019/01/22	15	72.40	1	72.70	73.30	14	995	1.41%
2019/01/18	3	72.17	2	72.45	72.60	1	1,006	0.10%
2019/01/17	2	72.70	0	0.00	73.20	2	1,000	0.20%
2019/01/15	0	0.00	1	74.00	73.50	-1	985	-0.10%
2019/01/14	0	0.00	1	72.80	72.80	-1	961	-0.10%
2019/01/10	0	0.00	4	71.85	72.00	-4	937	-0.43%
2019/01/09	0	0.00	6	71.17	71.70	-6	937	-0.64%
2019/01/08	10	70.20	1	70.00	70.00	9	891	1.01%
2019/01/07	30	69.57	0	0.00	69.70	30	855	3.51%
2019/01/04	23	68.98	3	68.70	68.80	20	825	2.42%
2019/01/03	2	69.20	2	68.95	68.50	0	810	0.00%
2019/01/02	5	68.32	4	68.73	67.80	1	769	0.13%
2018/12/28	1	68.50	1	68.50	68.10	0	757	0.00%
2018/12/27	0	0.00	1	67.40	67.50	-1	761	-0.13%
2018/12/26	6	65.02	15	66.37	67.40	-9	744	-1.21%
2018/12/25	16	63.93	0	0.00	62.80	16	669	2.39%
2018/12/24	0	0.00	12	69.00	69.00	-12	575	-2.09%
2018/12/22	3	69.13	6	68.90	68.20	-3	561	-0.53%
2018/12/21	1	66.80	0	0.00	67.30	1	546	0.18%
2018/12/19	2	64.90	0	0.00	65.20	2	530	0.38%
2018/12/17	0	0.00	4	65.95	65.90	-4	528	-0.76%
2018/12/14	1	65.10	0	0.00	65.10	1	526	0.19%
2018/12/13	0	0.00	1	65.50	65.90	-1	541	-0.18%
2018/12/11	1	65.40	2	64.40	65.60	-1	542	-0.18%
2018/12/05	1	64.70	1	64.90	64.60	0	539	0.00%
2018/12/04	2	65.10	0	0.00	65.00	2	541	0.37%
2018/11/30	0	0.00	1	65.80	63.20	-1	532	-0.19%
2018/11/26	2	66.20	3	65.83	66.00	-1	529	-0.19%
2018/11/23	0	0.00	2	65.45	65.50	-2	528	-0.38%
2018/11/22	1	66.00	0	0.00	65.60	1	531	0.19%
2018/11/21	1	64.90	0	0.00	65.40	1	534	0.19%
2018/11/15	2	65.70	1	65.60	65.70	1	521	0.19%
2018/11/14	2	65.20	2	65.50	65.40	0	517	0.00%
2018/11/09	0	0.00	2	64.85	65.10	-2	507	-0.39%
2018/11/07	0	0.00	2	64.15	64.10	-2	515	-0.39%
2018/11/06	0	0.00	1	64.00	64.20	-1	518	-0.19%
2018/11/05	1	63.90	0	0.00	64.30	1	517	0.19%
2018/11/02	0	0.00	1	63.60	64.50	-1	515	-0.19%
2018/11/01	0	0.00	1	62.90	63.60	-1	515	-0.19%
2018/10/31	1	62.50	2	62.50	62.70	-1	516	-0.19%
2018/10/30	1	62.00	0	0.00	62.00	1	522	0.19%
2018/10/29	1	62.00	0	0.00	61.90	1	518	0.19%
2018/10/26	3	62.37	1	62.00	62.90	2	509	0.39%
2018/10/25	0	0.00	2	63.45	63.50	-2	502	-0.40%
2018/10/23	0	0.00	3	63.80	63.90	-3	506	-0.59%
2018/10/22	3	64.40	0	0.00	64.30	3	502	0.60%
2018/10/19	2	63.90	2	65.50	65.50	0	502	0.00%
2018/10/18	1	64.40	7	64.00	64.40	-6	497	-1.21%
2018/10/17	4	64.48	2	64.60	64.00	2	501	0.40%
2018/10/16	3	64.87	0	0.00	64.70	3	490	0.61%
2018/10/15	6	65.27	3	65.10	65.00	3	488	0.61%
2018/10/12	1	65.90	2	64.60	65.90	-1	488	-0.20%
2018/10/09	0	0.00	1	67.80	67.80	-1	465	-0.21%
2018/10/08	0	0.00	3	67.60	67.90	-3	468	-0.64%
2018/10/05	0	0.00	8	66.90	67.20	-8	470	-1.70%
2018/10/03	0	0.00	4	67.80	67.60	-4	450	-0.89%
2018/09/27	0	0.00	2	66.95	66.90	-2	446	-0.45%
2018/09/26	0	0.00	1	66.00	65.90	-1	438	-0.23%
2018/09/25	4	66.40	0	0.00	66.00	4	445	0.90%
2018/09/21	2	65.95	0	0.00	65.70	2	459	0.43%
2018/09/20	1	66.00	3.2	66.75	65.70	-2.2	474	-0.46%
2018/09/19	2	66.20	3	66.60	66.50	-1	530	-0.19%
2018/09/12	0	0.00	2	63.85	63.90	-2	635	-0.31%
2018/09/10	2	63.80	0	0.00	63.80	2	651	0.31%
2018/08/30	0	0.00	3	65.07	65.00	-3	666	-0.45%
2018/08/24	3	64.50	1	64.10	63.90	2	682	0.29%
2018/08/23	3	64.03	1	64.10	64.10	2	689	0.29%
2018/08/22	9	63.80	0	0.00	63.80	9	697	1.29%
2018/08/21	0	0.00	2	63.65	63.80	-2	699	-0.29%
2018/08/20	21	63.52	0	0.00	63.50	21	702	2.99%
2018/08/17	1	63.70	1	63.50	63.40	0	706	0.00%
2018/08/16	0	0.00	1	63.40	63.30	-1	706	-0.14%
2018/08/15	0	0.00	1	63.70	63.70	-1	703	-0.14%
2018/08/14	3	64.10	0	0.00	64.10	3	705	0.43%
2018/08/13	1	64.50	1	64.50	64.60	0	701	0.00%
2018/08/10	0	0.00	1	65.50	65.50	-1	705	-0.14%
2018/08/08	1	66.00	0	0.00	66.10	1	719	0.14%
2018/08/07	0	0.00	1	66.50	66.40	-1	719	-0.14%
2018/08/03	0	0.00	4	65.90	66.30	-4	726	-0.55%
2018/08/02	9	65.58	1	65.60	65.50	8	729	1.10%
2018/08/01	2	65.50	6	65.38	65.40	-4	729	-0.55%
2018/07/20	5	65.80	1	65.80	65.60	4	735	0.54%
2018/07/19	3	66.00	0	0.00	65.40	3	736	0.41%
2018/07/16	5	65.00	1	64.90	65.00	4	745	0.54%
2018/07/13	0	0.00	1	64.40	64.70	-1	751	-0.13%
2018/07/12	1	63.80	1	63.40	63.70	0	772	0.00%
2018/07/09	0	0.00	2	63.20	63.10	-2	820	-0.24%
2018/07/06	2	63.80	0	0.00	63.20	2	819	0.24%
2018/07/05	0	0.00	3	63.90	63.80	-3	830	-0.36%
2018/07/03	3	64.70	1	65.00	64.00	2	852	0.23%
2018/07/02	2	66.20	1	65.60	65.40	1	850	0.12%
2018/06/29	4	66.50	1	66.00	66.30	3	841	0.36%
2018/06/28	1	66.10	2	66.20	66.00	-1	826	-0.12%
2018/06/27	8	71.49	0	0.00	71.30	8	768	1.04%
2018/06/26	1	71.60	0	0.00	71.60	1	718	0.14%
2018/06/25	3	72.00	0	0.00	71.70	3	703	0.43%
2018/06/21	0	0.00	1	72.30	72.60	-1	690	-0.14%
2018/06/20	2	72.00	8	71.88	72.10	-6	680	-0.88%
2018/06/19	0	0.00	2	71.70	71.90	-2	678	-0.29%
2018/06/15	0	0.00	4	71.90	71.40	-4	675	-0.59%
2018/06/13	0	0.00	1	71.70	71.60	-1	673	-0.15%
2018/06/12	0	0.00	1	71.00	71.10	-1	698	-0.14%
2018/06/08	0	0.00	3	71.47	71.40	-3	733	-0.41%
2018/06/07	0	0.00	1	71.90	71.70	-1	755	-0.13%
2018/06/06	4	71.50	0	0.00	71.80	4	753	0.53%
2018/06/04	4	71.60	2	71.40	71.30	2	742	0.27%
2018/06/01	2	71.30	0	0.00	71.20	2	738	0.27%
2018/05/31	0	0.00	1	70.50	71.00	-1	734	-0.14%
2018/05/30	0	0.00	5	70.76	70.40	-5	728	-0.69%
2018/05/29	2	70.60	2	70.50	71.00	0	723	0.00%
2018/05/28	4	70.75	1	70.80	70.90	3	725	0.41%
2018/05/25	6	70.70	2	70.70	70.60	4	729	0.55%
2018/05/24	0	0.00	1	70.70	70.50	-1	732	-0.14%
2018/05/22	3	70.50	2	70.50	70.60	1	739	0.14%
2018/05/21	3	70.03	2	70.35	70.10	1	738	0.14%
2018/05/17	2	69.30	2	69.20	69.60	0	740	0.00%
2018/05/16	2	69.10	0.9	69.40	69.10	1.1	739	0.14%
2018/05/15	2	70.50	0	0.00	70.00	2	751	0.27%
2018/05/14	0	0.00	2	70.40	70.40	-2	770	-0.26%
2018/05/09	1	68.90	0	0.00	68.70	1	776	0.13%
2018/05/08	3	68.60	3	68.50	68.90	0	795	0.00%
2018/05/02	1	68.40	8	68.45	68.50	-7	851	-0.82%
2018/04/30	0	0.00	1	68.70	68.60	-1	858	-0.12%
2018/04/27	4	68.55	1	68.60	68.20	3	864	0.35%
2018/04/26	0	0.00	1	69.00	68.70	-1	867	-0.12%
2018/04/25	2	68.85	1	68.90	69.20	1	869	0.12%
2018/04/24	1	67.80	8	68.03	68.90	-7	880	-0.80%
2018/04/20	1	68.60	0	0.00	68.90	1	883	0.11%
2018/04/19	0	0.00	3	69.10	68.90	-3	885	-0.34%
2018/04/18	8	67.79	2	67.90	67.50	6	881	0.68%
2018/04/17	2	68.60	0	0.00	68.40	2	863	0.23%
2018/04/16	0	0.00	2	69.70	69.50	-2	853	-0.23%
2018/04/13	2	70.10	0	0.00	70.20	2	854	0.23%
2018/04/11	4	70.75	1	70.60	70.60	3	846	0.35%
2018/04/10	2	71.00	0	0.00	71.10	2	829	0.24%
2018/04/03	0	0.00	1	71.50	71.60	-1	825	-0.12%
2018/04/02	2	71.95	1	71.90	72.20	1	822	0.12%
2018/03/31	2	72.20	0	0.00	71.80	2	814	0.25%
2018/03/30	2	71.90	3	71.93	72.10	-1	811	-0.12%
2018/03/29	1	71.50	1	71.80	71.90	0	808	0.00%
2018/03/28	1	71.90	0	0.00	71.70	1	803	0.12%
2018/03/27	3	72.27	0	0.00	72.20	3	796	0.38%
2018/03/26	0	0.00	2	72.50	72.10	-2	788	-0.25%
2018/03/23	41	72.68	1	72.80	72.70	40	784	5.10%
2018/03/22	1	73.00	0	0.00	73.30	1	776	0.13%
2018/03/21	1	73.80	1	73.50	73.20	0	766	0.00%
2018/03/20	0	0.00	2	73.60	73.70	-2	770	-0.26%
2018/03/19	0	0.00	4	73.58	73.90	-4	775	-0.52%
2018/03/16	3	72.20	0	0.00	73.10	3	764	0.39%
2018/03/15	12	74.08	1	73.80	73.80	11	736	1.49%
2018/03/14	10	74.12	0	0.00	74.00	10	724	1.38%
2018/03/13	0	0.00	3	73.07	73.40	-3	702	-0.43%
2018/03/12	0	0.00	4	71.93	71.90	-4	682	-0.59%
2018/03/09	3	71.50	0	0.00	71.60	3	683	0.44%
2018/03/07	5	71.50	1	71.40	71.20	4	696	0.57%
2018/03/06	2	71.70	2	71.40	71.50	0	698	0.00%
2018/03/05	3	71.13	1	71.00	71.00	2	704	0.28%
2018/03/02	2	71.40	6	71.35	71.60	-4	703	-0.57%
2018/03/01	0	0.00	1	71.90	71.90	-1	704	-0.14%
2018/02/27	0	0.00	1	71.80	71.90	-1	705	-0.14%
2018/02/26	6	72.10	5	71.84	72.00	1	702	0.14%
2018/02/23	3	71.50	0	0.00	71.80	3	697	0.43%
2018/02/21	1	70.60	3	70.53	70.70	-2	706	-0.28%
2018/02/09	1	69.80	2	69.45	70.20	-1	723	-0.14%
2018/02/08	4	70.88	2	70.60	70.80	2	719	0.28%
2018/02/07	7	70.53	3	70.80	70.80	4	720	0.56%
2018/02/06	4	69.20	3	69.57	69.20	1	701	0.14%
2018/02/05	0	0.00	1	70.90	70.90	-1	679	-0.15%
2018/02/02	0	0.00	3	71.93	72.20	-3	672	-0.45%
2018/02/01	2	71.80	1	72.00	71.80	1	674	0.15%
2018/01/31	4	71.23	3	71.77	72.60	1	670	0.15%
2018/01/30	2	72.00	2	71.15	70.90	0	654	0.00%
2018/01/29	2	73.40	3	72.60	72.60	-1	653	-0.15%
2018/01/26	5	71.84	6	72.20	72.70	-1	656	-0.15%
2018/01/25	4	70.90	3	71.70	71.10	1	638	0.16%
2018/01/24	1	70.60	0	0.00	70.50	1	619	0.16%
2018/01/19	1	70.00	1	69.90	70.00	0	597	0.00%
2018/01/18	0	0.00	4	70.58	70.40	-4	593	-0.67%
2018/01/17	6	70.37	3	70.40	70.40	3	579	0.52%
2018/01/16	1	70.10	2	69.90	70.00	-1	568	-0.18%
2018/01/15	2	70.05	1	69.90	69.90	1	564	0.18%
2018/01/12	2	69.60	3	69.40	69.50	-1	579	-0.17%
2018/01/11	3	69.33	0	0.00	69.00	3	588	0.51%
2018/01/10	1	69.50	2	69.50	69.40	-1	585	-0.17%
2018/01/09	6	69.78	2	70.40	69.30	4	581	0.69%
2018/01/08	2	70.70	8	70.40	70.40	-6	583	-1.03%
2018/01/05	0	0.00	1	70.20	70.20	-1	596	-0.17%
2018/01/04	1	70.40	1	70.20	70.20	0	612	0.00%
2018/01/03	5	70.52	4	70.50	70.50	1	646	0.15%
2018/01/02	6	70.10	3	70.10	70.10	3	649	0.46%