廣達 (2382)-永豐金-板新券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
276.5
漲跌
▲1.5
漲幅
+0.55%
成交量
14,637張
產業
上市電腦週邊類股
2029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

廣達 (2382)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/06/05	6.3	278.15	7	278.64	276.50	-0.7	39,160	0.00%
2024/06/04	33.9	277.38	4	275.01	275.00	29.8	39,353	0.08%
2024/06/03	16.3	281.67	22.4	285.14	282.50	-6.1	39,291	-0.02%
2024/05/31	52.8	277.36	11.9	276.48	274.00	40.8	39,150	0.10%
2024/05/30	45	283.02	13.4	283.95	281.50	31.6	38,996	0.08%
2024/05/29	29.6	290.73	56.4	293.69	287.00	-26.8	39,108	-0.07%
2024/05/28	34.4	290.95	10.3	290.34	289.50	24.2	39,034	0.06%
2024/05/27	23.4	291.89	61.6	292.28	293.50	-38.2	39,056	-0.10%
2024/05/24	10.1	284.42	9.8	286.86	286.50	0.2	38,903	0.00%
2024/05/23	23.3	284.06	8.9	287.76	284.00	14.4	38,851	0.04%
2024/05/22	15.2	284.78	8.2	283.30	285.50	7	38,924	0.02%
2024/05/21	10.3	282.85	35.3	282.76	282.00	-24.9	39,222	-0.06%
2024/05/20	96.3	281.64	28.3	282.69	282.00	68	39,475	0.17%
2024/05/17	25.7	284.73	32.1	284.84	286.00	-6.4	39,613	-0.02%
2024/05/16	121	283.69	34.1	282.35	277.00	86.9	39,549	0.22%	大買/
2024/05/15	35.9	290.06	45.2	291.51	287.00	-9.3	39,592	-0.02%
2024/05/14	25.6	284.54	58.6	284.05	288.50	-33	39,641	-0.08%
2024/05/13	22.1	274.57	11.3	273.99	274.50	10.8	39,496	0.03%
2024/05/10	26.9	269.14	21.1	270.14	270.50	5.9	39,838	0.01%
2024/05/09	15	274.17	20.2	275.40	274.50	-5.3	39,889	-0.01%
2024/05/08	11.3	274.22	55.7	273.00	273.50	-44.4	39,971	-0.11%
2024/05/07	30.8	264.18	29.3	263.50	267.00	1.5	39,918	0.00%
2024/05/06	35.2	266.00	36.1	267.26	262.00	-0.9	39,914	0.00%
2024/05/03	12.9	260.28	2	265.00	256.50	10.9	39,657	0.03%
2024/05/02	10	258.55	21.3	257.74	261.00	-11.3	39,799	-0.03%
2024/04/30	21.3	261.09	59.1	260.87	260.00	-37.8	39,819	-0.10%
2024/04/29	5.5	261.00	14.2	262.19	261.50	-8.7	40,266	-0.02%
2024/04/26	45.7	260.92	35.6	260.94	257.50	10.1	41,660	0.02%
2024/04/25	49	254.41	38.2	256.82	255.50	10.9	42,404	0.03%
2024/04/24	13.2	255.58	73.3	257.14	260.50	-60.1	42,268	-0.14%
2024/04/23	25.2	234.42	21.1	236.16	237.00	4.1	42,264	0.01%
2024/04/22	37.9	232.28	10.3	232.97	230.00	27.6	42,290	0.07%
2024/04/19	63	244.35	59.1	242.71	241.50	3.9	42,480	0.01%
2024/04/18	17.5	249.86	24.1	251.80	250.50	-6.6	42,755	-0.02%
2024/04/17	50.1	250.83	23.3	251.82	254.50	26.8	42,926	0.06%
2024/04/16	71.9	252.02	11.4	253.62	249.50	60.4	42,631	0.14%
2024/04/15	27.5	263.42	7	263.94	261.00	20.5	42,525	0.05%
2024/04/12	48.6	274.39	13.7	274.69	271.00	34.9	42,194	0.08%
2024/04/11	80.8	285.33	14	284.18	284.50	66.8	41,905	0.16%
2024/04/10	53.3	284.65	13.4	284.98	282.00	39.8	41,815	0.10%
2024/04/09	25.2	287.18	17.6	286.31	287.00	7.6	41,642	0.02%
2024/04/08	49.6	292.32	68.2	292.22	291.50	-18.6	41,704	-0.04%
2024/04/03	68.9	292.87	14.7	292.78	293.50	54.2	41,887	0.13%
2024/04/02	22.8	294.44	68.2	296.17	298.00	-45.4	41,317	-0.11%
2024/04/01	50.8	287.10	30.5	287.23	282.50	20.3	40,260	0.05%
2024/03/29	77.9	289.25	114.5	290.53	293.50	-36.7	39,443	-0.09%	大賣/
2024/03/28	26.3	268.84	204.1	266.55	280.00	-177.8	37,594	-0.47%	大賣/鉅額交易
2024/03/27	8.4	255.25	7.8	255.15	257.50	0.6	36,650	0.00%
2024/03/26	26.4	256.78	23.1	259.04	254.00	3.3	37,417	0.01%
2024/03/25	19.1	257.03	3.6	257.99	255.00	15.6	37,942	0.04%
2024/03/22	26	257.38	68.4	259.49	257.50	-42.4	38,520	-0.11%
2024/03/21	14.2	255.39	20.1	255.52	254.50	-5.9	38,256	-0.02%
2024/03/20	82.5	250.31	20.3	249.97	249.00	62.2	38,219	0.16%
2024/03/19	17.3	256.99	30.1	256.90	257.00	-12.8	37,796	-0.03%
2024/03/18	120.5	257.38	51.8	259.09	255.00	68.7	37,643	0.18%	大買/
2024/03/15	17.7	250.90	75.9	254.67	257.50	-58.2	37,048	-0.16%
2024/03/14	36	243.08	30.5	243.65	243.50	5.6	36,248	0.02%
2024/03/13	19.9	252.18	11.4	251.11	250.50	8.5	36,335	0.02%
2024/03/12	13.5	251.92	59.9	253.45	254.50	-46.4	36,203	-0.13%
2024/03/11	37.4	246.73	61.6	247.98	249.50	-24.2	35,833	-0.07%
2024/03/08	17.1	241.68	49.7	242.44	241.50	-32.6	35,512	-0.09%
2024/03/07	20.1	243.15	9	242.50	240.50	11.1	35,529	0.03%
2024/03/06	5.2	245.13	27.2	245.53	246.50	-22	35,638	-0.06%
2024/03/05	21.1	243.55	59.4	244.36	245.00	-38.3	36,225	-0.11%
2024/03/04	18.6	239.48	13.8	241.01	239.00	4.8	36,395	0.01%
2024/03/01	28.2	235.39	20.4	236.36	237.00	7.7	36,524	0.02%
2024/02/29	31.7	231.32	6	231.50	232.00	25.7	36,927	0.07%
2024/02/27	44.1	235.68	18.2	235.46	232.50	25.9	36,961	0.07%
2024/02/26	15.2	239.84	10.5	240.75	241.00	4.7	37,026	0.01%
2024/02/23	25.6	244.67	23.3	245.64	241.00	2.3	37,456	0.01%
2024/02/22	7.2	243.05	31.3	243.08	243.50	-24.1	37,689	-0.06%
2024/02/21	66.1	237.14	23.1	237.82	236.00	43	37,476	0.11%
2024/02/20	107.6	242.94	19.2	242.35	242.50	88.4	37,359	0.24%	大買/
2024/02/19	60.5	243.18	12.6	245.50	241.50	47.9	37,447	0.13%
2024/02/16	145.7	253.27	43.9	253.04	248.50	101.8	37,507	0.27%	大買/鉅額交易
2024/02/15	36.7	267.16	85.7	268.06	266.50	-49.1	36,674	-0.13%
2024/02/05	26	254.62	49.3	254.29	255.00	-23.3	36,741	-0.06%
2024/02/02	13.4	251.56	88.2	251.89	253.00	-74.8	36,663	-0.20%
2024/02/01	21.2	244.50	16	243.97	243.00	5.2	36,745	0.01%
2024/01/31	19.2	247.27	37	247.82	247.00	-17.9	37,348	-0.05%
2024/01/30	22.3	250.16	56.1	251.83	253.00	-33.9	37,198	-0.09%
2024/01/29	20	244.98	14	244.54	245.50	6	37,025	0.02%
2024/01/26	34.9	243.94	17.1	242.82	242.00	17.8	37,294	0.05%
2024/01/25	22.2	250.97	94.6	251.27	249.00	-72.4	37,652	-0.19%
2024/01/24	28.3	251.29	16	252.06	250.00	12.3	37,883	0.03%
2024/01/23	42.6	251.31	51.4	252.41	252.50	-8.7	38,673	-0.02%
2024/01/22	67.7	254.65	88.2	255.43	253.50	-20.4	38,397	-0.05%
2024/01/19	51.8	234.78	151.6	235.78	240.00	-99.8	37,353	-0.27%	大賣/
2024/01/18	63.4	224.24	25.5	223.34	221.50	37.9	36,647	0.10%
2024/01/17	33.4	230.00	52.2	230.45	228.50	-18.8	36,773	-0.05%
2024/01/16	40.2	226.28	40.4	228.50	228.00	-0.2	36,950	0.00%
2024/01/15	49.2	229.32	24.1	229.74	226.50	25.1	37,286	0.07%
2024/01/12	43.3	228.14	121.3	229.04	231.00	-78	38,006	-0.21%	大賣/
2024/01/11	10.1	222.37	79.8	222.81	224.00	-69.7	37,948	-0.18%
2024/01/10	14.1	216.51	11.1	217.76	218.00	3	38,855	0.01%
2024/01/09	79.9	221.10	28.1	220.92	216.00	51.8	39,217	0.13%
2024/01/08	11	214.73	2.3	214.61	214.00	8.7	39,229	0.02%
2024/01/05	15.2	218.51	21.4	218.23	215.50	-6.1	40,263	-0.02%
2024/01/04	7.1	214.64	24.1	217.90	219.00	-16.9	40,867	-0.04%
2024/01/03	30.3	211.53	10.4	213.00	214.00	19.9	41,715	0.05%
2024/01/02	34.1	216.52	13.6	218.39	214.00	20.5	42,292	0.05%
2023/12/29	53.9	223.98	87.6	224.43	224.50	-33.7	42,257	-0.08%
2023/12/28	22.3	216.63	58.2	217.60	217.00	-35.9	42,155	-0.09%
2023/12/27	8.1	214.83	19.4	216.10	215.50	-11.2	42,630	-0.03%
2023/12/26	22.9	215.64	13.3	215.81	216.00	9.6	43,969	0.02%
2023/12/25	10.2	217.13	6.3	216.50	215.50	3.9	45,127	0.01%
2023/12/22	55.7	216.99	40.7	216.65	215.00	14.9	45,356	0.03%
2023/12/21	45.9	210.20	125.5	213.35	215.50	-79.6	45,488	-0.18%	大賣/
2023/12/20	13.6	209.58	87.7	210.25	210.00	-74.1	45,034	-0.16%
2023/12/19	12.3	208.09	14.5	205.84	203.50	-2.2	44,692	0.00%
2023/12/18	1.2	204.71	6.1	204.08	203.00	-4.9	44,686	-0.01%
2023/12/15	2.3	202.83	3.3	203.91	202.50	-1.1	45,160	0.00%
2023/12/14	7.1	203.44	52.8	204.53	205.50	-45.8	45,308	-0.10%
2023/12/13	21.5	202.80	28.4	201.69	201.00	-6.9	45,566	-0.02%
2023/12/12	11.4	202.77	7	201.88	201.00	4.3	45,871	0.01%
2023/12/11	27.2	204.27	22.6	204.72	204.00	4.6	46,314	0.01%
2023/12/08	17.4	203.44	30.5	203.86	203.00	-13.1	46,572	-0.03%
2023/12/07	18.3	200.99	26.3	200.11	201.00	-8	47,016	-0.02%
2023/12/06	8.3	199.10	18.1	199.86	199.50	-9.7	48,189	-0.02%
2023/12/05	16.4	193.94	17.1	194.59	195.00	-0.7	48,621	0.00%
2023/12/04	6.3	198.79	10	199.18	197.50	-3.7	48,704	-0.01%
2023/12/01	46.4	199.92	12	200.13	200.00	34.4	49,043	0.07%
2023/11/30	15.3	200.10	41	199.63	203.00	-25.7	48,994	-0.05%
2023/11/29	21.4	200.24	19	200.53	201.00	2.4	48,815	0.00%
2023/11/28	25.2	195.68	17.2	196.21	197.00	8.1	49,137	0.02%
2023/11/27	178.9	197.02	6	195.59	196.50	172.9	49,772	0.35%	大買/鉅額交易
2023/11/24	26.7	201.66	6	201.83	203.50	20.7	49,837	0.04%
2023/11/23	25.2	205.18	6.4	206.50	203.50	18.8	50,221	0.04%
2023/11/22	46.8	210.23	21.4	210.83	208.50	25.5	51,248	0.05%
2023/11/21	42.3	216.82	47.7	217.16	217.50	-5.4	52,538	-0.01%
2023/11/20	11	211.18	9	211.17	212.00	2	54,396	0.00%
2023/11/17	20.1	209.12	13.1	209.27	208.50	7	55,046	0.01%
2023/11/16	18.6	209.96	9.1	212.41	208.50	9.5	56,500	0.02%
2023/11/15	33.3	212.48	32.8	214.16	209.00	0.5	57,346	0.00%
2023/11/14	37	207.08	21.2	208.07	208.50	15.8	59,181	0.03%
2023/11/13	60	208.39	37.2	207.57	206.00	22.8	61,085	0.04%
2023/11/10	47.6	213.50	18.3	213.53	213.50	29.2	62,131	0.05%
2023/11/09	27.1	216.52	42.7	216.72	219.00	-15.6	63,371	-0.02%
2023/11/08	24.3	214.13	69.7	212.95	215.00	-45.4	65,202	-0.07%
2023/11/07	31.3	205.74	27.1	204.20	204.00	4.2	65,861	0.01%
2023/11/06	18.3	203.34	15.5	204.33	205.50	2.9	67,393	0.00%
2023/11/03	15.4	201.39	15.1	201.56	200.00	0.3	68,690	0.00%
2023/11/02	26.4	201.14	46.2	200.58	201.00	-19.8	70,203	-0.03%
2023/11/01	34.3	189.89	29.3	189.99	191.00	5	71,524	0.01%
2023/10/31	41.3	198.51	31.1	192.26	189.00	10.2	73,097	0.01%
2023/10/30	7.2	205.97	8.2	207.03	206.00	-1	74,682	0.00%
2023/10/27	29.4	204.18	25	203.48	203.00	4.4	76,422	0.01%
2023/10/26	23.2	203.13	26.1	203.96	202.50	-2.9	77,922	0.00%
2023/10/25	46.1	209.24	65.3	210.48	210.50	-19.1	78,753	-0.02%
2023/10/24	35.1	203.58	33.8	205.84	209.00	1.3	79,765	0.00%
2023/10/23	28.4	203.02	18.3	202.62	200.50	10.2	80,983	0.01%
2023/10/20	172.9	202.81	140.3	203.92	204.50	32.7	82,915	0.04%	大買/大賣/
2023/10/19	53.5	206.24	51.6	208.28	208.50	2	83,516	0.00%
2023/10/18	95.9	212.65	32	212.36	209.50	63.9	84,971	0.08%
2023/10/17	81.8	220.95	61	223.15	221.50	20.7	85,014	0.02%
2023/10/16	40.9	222.89	24.5	223.36	221.50	16.4	85,546	0.02%
2023/10/13	78.1	228.31	27.1	227.08	226.00	51	86,697	0.06%
2023/10/12	64.6	239.34	21	240.10	238.00	43.5	86,393	0.05%
2023/10/11	35.5	249.59	27.1	250.14	238.00	8.4	87,840	0.01%
2023/10/06	40	253.98	46.4	254.97	254.50	-6.5	88,426	-0.01%
2023/10/05	25.1	250.22	15	250.20	249.50	10.1	89,090	0.01%
2023/10/04	31.4	244.35	52.3	247.21	250.50	-20.9	89,611	-0.02%
2023/10/03	36.4	251.85	34.1	254.01	248.50	2.4	89,389	0.00%
2023/10/02	41.2	248.41	63.4	253.05	254.50	-22.2	89,443	-0.02%
2023/09/28	47.3	239.31	65.4	239.54	239.50	-18.2	88,794	-0.02%
2023/09/27	16.2	225.62	37	227.28	230.00	-20.8	88,251	-0.02%
2023/09/26	34.6	226.62	30	226.54	221.50	4.5	89,321	0.01%
2023/09/25	21.1	225.19	21.1	226.74	226.00	0.1	89,730	0.00%
2023/09/22	36	223.14	56	222.71	227.50	-20	90,057	-0.02%
2023/09/21	36.2	214.66	27.6	218.03	219.00	8.5	89,695	0.01%
2023/09/20	31.7	222.98	26.6	223.62	218.50	5.1	89,452	0.01%
2023/09/19	57.2	221.18	24	220.69	219.00	33.2	89,328	0.04%
2023/09/18	37.3	224.42	17.6	223.03	222.50	19.7	89,526	0.02%
2023/09/15	18.6	235.58	17.2	235.01	233.00	1.5	89,805	0.00%
2023/09/14	13.4	234.30	14.5	234.08	235.00	-1.1	90,100	0.00%
2023/09/13	11	227.27	16	225.97	228.50	-5	89,894	-0.01%
2023/09/12	18.2	224.50	15.7	224.32	224.00	2.4	90,275	0.00%
2023/09/11	56.8	230.44	28.1	229.17	228.00	28.7	90,321	0.03%
2023/09/08	33.4	247.37	24.1	246.35	242.00	9.3	89,396	0.01%
2023/09/07	10.4	250.00	18.1	250.92	252.00	-7.8	89,743	-0.01%
2023/09/06	8.2	249.63	59.5	251.88	254.00	-51.2	90,599	-0.06%
2023/09/05	12	243.59	17.3	243.07	245.00	-5.3	91,085	-0.01%
2023/09/04	39.2	241.83	30.1	242.76	246.00	9.1	91,314	0.01%
2023/09/01	86.2	245.87	30.1	246.67	240.50	56.1	91,706	0.06%
2023/08/31	34.1	247.25	65	249.67	253.50	-30.9	91,236	-0.03%
2023/08/30	35.1	251.78	42.5	250.12	248.50	-7.4	90,591	-0.01%
2023/08/29	35.1	243.26	34.1	243.54	244.50	1	90,942	0.00%
2023/08/28	54.1	236.80	35.4	237.19	238.00	18.7	90,549	0.02%
2023/08/25	102.9	247.53	31.2	247.82	244.00	71.7	89,971	0.08%	大買/
2023/08/24	84.2	269.43	57.7	272.53	262.50	26.6	89,193	0.03%
2023/08/23	37.5	257.94	22.9	259.30	262.00	14.5	87,260	0.02%
2023/08/22	55.1	261.34	64.3	261.95	258.50	-9.2	87,016	-0.01%
2023/08/21	43.5	255.89	21	253.62	250.50	22.5	85,971	0.03%
2023/08/18	76.7	260.77	60.4	261.35	256.00	16.3	84,870	0.02%
2023/08/17	58.3	270.85	59.4	270.59	272.50	-1.2	82,775	0.00%
2023/08/16	38.7	257.98	72.3	257.27	270.00	-33.5	80,862	-0.04%
2023/08/15	38.5	250.71	63.3	250.66	246.50	-24.8	79,538	-0.03%
2023/08/14	42.2	235.39	69.7	235.28	239.00	-27.5	78,326	-0.04%
2023/08/11	19.4	220.69	60.3	221.19	223.50	-40.9	76,339	-0.05%
2023/08/10	74.5	215.99	36.3	213.44	210.50	38.2	75,438	0.05%
2023/08/09	60.2	235.33	78	236.23	233.50	-17.8	74,419	-0.02%
2023/08/08	90.3	241.27	71.3	240.15	240.00	19	73,812	0.03%
2023/08/07	82.7	233.25	80.5	234.54	242.00	2.1	71,937	0.00%
2023/08/04	58.9	216.14	53.2	217.23	220.00	5.7	69,993	0.01%
2023/08/02	94.3	221.60	73.6	220.31	213.50	20.7	67,966	0.03%
2023/08/01	64.1	231.06	54.2	232.90	237.00	9.9	65,423	0.02%
2023/07/31	71.5	252.56	51.4	253.35	238.50	20.1	63,535	0.03%
2023/07/28	31.4	254.74	66.5	257.78	264.50	-35.1	61,693	-0.06%
2023/07/27	68.5	260.06	34.5	259.30	252.50	33.9	60,469	0.06%
2023/07/26	37	251.81	69.9	254.51	258.50	-32.9	59,344	-0.06%
2023/07/25	63.3	256.39	47.2	256.56	248.50	16.2	57,365	0.03%
2023/07/24	37.5	239.17	59.2	241.16	248.50	-21.7	54,899	-0.04%
2023/07/21	41	213.28	30.1	217.02	226.00	10.9	53,038	0.02%
2023/07/20	19.2	202.17	29	206.34	211.00	-9.9	50,949	-0.02%
2023/07/19	18.3	201.54	20.2	203.16	198.00	-1.9	49,580	0.00%
2023/07/18	44	200.07	62.1	202.41	201.50	-18	48,483	-0.04%
2023/07/17	44.1	196.64	17.3	197.91	196.00	26.8	46,854	0.06%
2023/07/14	100	198.37	61.4	198.69	198.00	38.6	46,301	0.08%
2023/07/13	40	199.05	36.1	199.54	195.00	3.9	43,961	0.01%
2023/07/12	12.2	183.26	39	183.12	187.50	-26.8	42,336	-0.06%
2023/07/11	26.1	170.43	42.7	171.69	173.00	-16.6	41,377	-0.04%
2023/07/10	20.5	160.88	35	161.83	162.50	-14.5	40,607	-0.04%
2023/07/07	42.1	162.64	48.4	163.18	160.50	-6.4	40,324	-0.02%
2023/07/06	37.7	167.29	25	166.22	165.00	12.7	39,670	0.03%
2023/07/05	34.5	167.39	39.8	167.66	169.50	-5.3	38,862	-0.01%
2023/07/04	44.8	167.46	49.7	167.57	170.50	-5	38,150	-0.01%
2023/07/03	35.3	160.42	20.4	161.06	160.50	14.9	36,644	0.04%
2023/06/30	12.2	149.85	19	150.34	152.00	-6.8	35,650	-0.02%
2023/06/29	20.2	145.34	50.7	145.37	146.50	-30.5	34,853	-0.09%
2023/06/28	29	144.60	36	145.54	144.00	-7	34,515	-0.02%
2023/06/27	27.2	140.90	29.8	140.73	141.50	-2.6	34,041	-0.01%
2023/06/26	44.3	145.81	22	146.55	146.50	22.3	33,402	0.07%
2023/06/21	11.1	150.83	24.3	149.83	151.50	-13.2	32,802	-0.04%
2023/06/20	33	145.35	21	144.17	145.00	12	31,932	0.04%
2023/06/19	20.7	148.50	10	149.90	150.00	10.7	31,097	0.03%
2023/06/16	35.3	146.83	26	147.00	149.00	9.3	30,599	0.03%
2023/06/15	35.1	145.75	20	146.30	147.00	15.1	29,704	0.05%
2023/06/14	22	139.07	12	139.29	140.00	10	28,915	0.03%
2023/06/13	14.4	136.36	33	136.15	138.00	-18.6	28,425	-0.07%
2023/06/12	61	132.71	22	130.59	129.00	39	27,351	0.14%
2023/06/09	13	128.42	39	128.18	131.50	-26	26,069	-0.10%
2023/06/08	22	121.11	10	121.20	120.00	12	24,925	0.05%
2023/06/07	18.2	122.12	18.1	123.25	125.00	0.1	24,375	0.00%
2023/06/06	14	117.25	13.5	117.98	118.50	0.5	23,329	0.00%
2023/06/05	24.1	116.75	6	117.08	117.00	18.1	22,912	0.08%
2023/06/02	26	119.17	32.7	118.76	118.00	-6.7	22,448	-0.03%
2023/06/01	7.1	114.35	15	114.17	115.00	-8	21,303	-0.04%
2023/05/31	23.2	116.46	8.2	116.90	116.50	15	20,850	0.07%
2023/05/30	51.2	117.71	12	116.17	115.00	39.2	19,902	0.20%
2023/05/29	26	114.35	14	114.57	114.00	12	18,759	0.06%
2023/05/26	19	116.79	13	116.46	115.50	6	18,208	0.03%
2023/05/25	11	112.05	11.4	112.75	113.50	-0.4	17,433	0.00%
2023/05/24	12	106.79	11	106.00	105.50	1	16,667	0.01%
2023/05/23	7.4	105.31	9	105.61	107.00	-1.6	16,366	-0.01%
2023/05/22	6	106.62	2	106.00	106.00	4	15,908	0.03%
2023/05/19	14	106.79	16	107.13	109.00	-2	15,394	-0.01%
2023/05/18	1	102.50	17.2	102.01	102.50	-16.2	14,591	-0.11%
2023/05/17	13	100.15	31	100.30	100.50	-18	14,096	-0.13%
2023/05/16	7	100.33	27.3	100.82	101.00	-20.3	13,567	-0.15%
2023/05/15	33.2	98.79	16	97.65	97.60	17.2	12,703	0.14%
2023/05/12	13.4	97.46	23.8	100.86	101.50	-10.4	11,907	-0.09%
2023/05/11	3	93.00	9.3	92.88	92.30	-6.3	10,758	-0.06%
2023/05/10	1	91.20	5.2	92.75	91.70	-4.2	10,579	-0.04%
2023/05/09	5	92.26	8.4	92.02	91.80	-3.4	10,482	-0.03%
2023/05/08	6	89.82	0	0.00	90.40	6	10,272	0.06%
2023/05/05	2	89.55	7	89.61	89.60	-5	10,114	-0.05%
2023/05/04	1	88.90	1	88.70	89.00	0	9,936	0.00%
2023/05/03	0.4	88.22	0	0.00	89.30	0.4	9,740	0.00%
2023/05/02	1	88.80	7.2	88.84	89.60	-6.2	9,567	-0.06%
2023/04/28	6	85.55	1	85.90	85.90	5	9,161	0.05%
2023/04/27	2	85.30	6.2	85.14	85.30	-4.2	9,114	-0.05%
2023/04/26	2	82.50	2	82.70	83.10	0	9,007	0.00%
2023/04/25	3.1	83.37	2	83.40	83.70	1.1	8,884	0.01%
2023/04/24	1	84.80	2	84.90	85.00	-1	8,765	-0.01%
2023/04/21	6.2	84.25	1	84.60	84.30	5.2	8,678	0.06%
2023/04/19	6	85.90	34.7	86.47	86.00	-28.7	8,544	-0.34%
2023/04/18	0	0.00	3	82.20	82.60	-3	8,126	-0.04%
2023/04/17	7	80.66	2	80.95	81.30	5	8,029	0.06%
2023/04/14	43.2	82.01	2	82.65	81.80	41.2	7,858	0.52%
2023/04/13	17.5	89.29	0	0.00	89.30	17.5	7,331	0.24%
2023/04/12	2.1	90.58	1.5	90.86	90.90	0.6	7,028	0.01%
2023/04/11	2.4	90.48	7	90.14	90.60	-4.6	6,814	-0.07%
2023/04/10	1	89.60	15	89.82	89.90	-14	6,702	-0.21%
2023/04/07	4	89.83	0	0.00	89.80	4	6,592	0.06%
2023/04/06	1	89.05	7.8	89.13	89.90	-6.8	6,459	-0.10%
2023/03/31	6	89.37	4.3	89.44	89.10	1.7	6,340	0.03%
2023/03/30	0.7	88.77	3	88.50	89.00	-2.3	6,513	-0.04%
2023/03/29	1	87.90	3	88.00	88.00	-2	6,808	-0.03%
2023/03/28	6	87.37	0	0.00	87.30	6	7,121	0.08%
2023/03/27	13.5	87.09	1	87.50	87.50	12.5	7,343	0.17%
2023/03/24	0	0.00	3.1	87.47	87.50	-3.1	7,684	-0.04%
2023/03/23	0	0.00	12	85.60	85.30	-12	7,517	-0.16%
2023/03/22	0	0.00	3	84.97	85.00	-3	7,428	-0.04%
2023/03/21	0	0.00	2	84.10	83.80	-2	7,359	-0.03%
2023/03/20	1	83.30	2	83.30	83.20	-1	7,351	-0.01%
2023/03/16	5	82.92	10.3	82.71	82.80	-5.3	7,259	-0.07%
2023/03/14	0	0.00	2	81.45	81.20	-2	7,198	-0.03%
2023/03/13	1	80.00	0	0.00	81.60	1	7,218	0.01%
2023/03/10	0	0.00	1	81.50	81.50	-1	7,185	-0.01%
2023/03/09	1	82.00	4	82.03	82.20	-3	7,165	-0.04%
2023/03/07	1	81.90	2	81.60	82.00	-1	7,217	-0.01%
2023/03/06	2	81.35	5	81.52	81.70	-3	7,246	-0.04%
2023/03/02	1	80.70	14	80.10	80.50	-13	7,327	-0.18%
2023/03/01	1	78.50	2	80.00	79.80	-1	7,324	-0.01%
2023/02/23	3	79.60	3	79.90	80.10	0	7,209	0.00%
2023/02/22	10	78.63	1.1	79.40	79.20	8.9	7,261	0.12%
2023/02/21	5	80.10	1	80.00	79.90	4	7,343	0.05%
2023/02/20	0	0.00	4.7	79.62	79.60	-4.7	7,424	-0.06%
2023/02/17	1	78.50	0	0.00	78.90	1	7,543	0.01%
2023/02/16	3	79.00	0	0.00	78.90	3	7,849	0.04%
2023/02/15	5	78.50	1.1	78.15	78.50	3.9	7,964	0.05%
2023/02/14	0.2	78.50	11	78.83	78.80	-10.8	7,991	-0.14%
2023/02/13	10	77.70	7	78.20	77.70	3	8,026	0.04%
2023/02/10	4	76.90	2.4	77.97	77.60	1.6	8,106	0.02%
2023/02/08	2.1	78.00	0	0.00	77.50	2.1	8,176	0.03%
2023/02/07	1	77.10	1	77.70	77.80	0	8,180	0.00%
2023/02/06	0	0.00	4	76.90	76.40	-4	8,210	-0.05%
2023/02/03	2	75.90	1	76.20	76.10	1	8,282	0.01%
2023/02/02	0	0.00	2	76.40	76.50	-2	8,302	-0.02%
2023/01/31	0	0.00	2	76.20	74.70	-2	8,321	-0.02%
2023/01/30	0	0.00	1	76.30	76.30	-1	8,268	-0.01%
2023/01/17	0	0.00	3	74.77	75.00	-3	8,206	-0.04%
2023/01/16	10	74.00	0	0.00	74.10	10	8,183	0.12%
2023/01/12	0	0.00	1	73.60	73.50	-1	8,308	-0.01%
2023/01/11	1	73.30	0	0.00	73.60	1	8,381	0.01%
2023/01/10	2	73.60	16	73.70	74.00	-14	8,503	-0.16%
2023/01/09	0	0.00	22	72.75	73.60	-22	8,609	-0.26%
2023/01/05	4	71.62	0	0.00	71.20	4	8,603	0.05%
2023/01/04	0	0.00	0.7	72.60	72.10	-0.7	8,605	-0.01%
2023/01/03	2	72.10	2	72.50	72.10	0	8,695	0.00%
2022/12/30	0	0.00	15	72.54	72.30	-15	8,663	-0.17%
2022/12/29	1	71.11	1	71.20	71.70	0	8,696	0.00%
2022/12/28	3	71.80	0	0.00	71.80	3	8,716	0.03%
2022/12/27	1	71.80	0	0.00	71.70	1	8,751	0.01%
2022/12/26	0.5	71.70	43	71.60	71.70	-42.5	8,803	-0.48%
2022/12/23	2	70.90	0	0.00	71.20	2	8,873	0.02%
2022/12/22	0	0.00	8	71.66	71.90	-8	8,940	-0.09%
2022/12/21	14	69.82	3	70.27	70.50	11	8,701	0.13%
2022/12/20	16	70.83	0	0.00	70.20	16	8,334	0.19%
2022/12/19	0	0.00	1	72.20	72.40	-1	8,000	-0.01%
2022/12/16	57	71.21	4	71.95	72.00	53	7,698	0.69%
2022/12/14	3.1	72.80	30	72.64	72.80	-26.9	7,445	-0.36%
2022/12/13	0	0.00	1	71.80	72.10	-1	7,502	-0.01%
2022/12/12	4	71.60	0	0.00	72.50	4	7,526	0.05%
2022/12/09	0	0.00	1	72.60	72.50	-1	7,653	-0.01%
2022/12/08	1.1	71.15	0	0.00	71.90	1.1	7,697	0.01%
2022/12/07	8	71.56	1	71.80	71.50	7	7,722	0.09%
2022/12/06	21	72.49	0	0.00	72.50	21	7,730	0.27%
2022/12/05	1	72.90	18	73.12	73.60	-17	7,726	-0.22%
2022/12/02	18	71.54	0	0.00	72.10	18	7,649	0.24%
2022/12/01	0	0.00	15	72.10	72.20	-15	7,641	-0.20%
2022/11/30	11	71.27	5	71.68	71.60	6	7,637	0.08%
2022/11/29	0	0.00	2	71.40	71.50	-2	7,630	-0.03%
2022/11/28	6	70.55	1	70.70	70.50	5	7,622	0.07%
2022/11/25	35	71.43	9	71.14	71.00	26	7,622	0.34%
2022/11/24	4	72.10	12	71.97	72.10	-8	7,618	-0.11%
2022/11/23	4	70.85	0	0.00	70.70	4	7,575	0.05%
2022/11/21	2	70.40	0	0.00	70.50	2	7,604	0.03%
2022/11/18	1	71.00	4	71.85	71.50	-3	7,580	-0.04%
2022/11/17	8	70.11	1	71.00	70.90	7	7,510	0.09%
2022/11/16	4.4	71.48	2	71.65	71.30	2.4	7,410	0.03%
2022/11/15	9.4	72.25	0	0.00	72.40	9.4	7,344	0.13%
2022/11/14	3.7	72.27	28	72.76	73.00	-24.4	7,264	-0.34%
2022/11/11	5.1	70.10	23	70.16	70.50	-17.9	7,022	-0.25%
2022/11/10	3	68.23	0	0.00	68.10	3	6,978	0.04%
2022/11/09	6	69.07	5.3	69.01	69.10	0.7	7,106	0.01%
2022/11/08	4	68.08	3	68.67	68.10	1	7,302	0.01%
2022/11/07	18	67.59	1.1	67.86	67.90	16.9	7,224	0.23%
2022/11/04	9.4	66.32	0	0.00	66.70	9.4	7,204	0.13%
2022/11/03	3	66.77	0	0.00	66.80	3	7,201	0.04%
2022/11/02	13	67.11	1	66.40	67.30	12	7,170	0.17%
2022/11/01	12.1	67.14	0	0.00	67.00	12.1	7,129	0.17%
2022/10/31	2	67.20	3	67.57	68.40	-1	7,068	-0.01%
2022/10/28	2	67.65	0	0.00	67.70	2	7,089	0.03%
2022/10/27	4	68.30	4	68.35	68.10	0	7,145	0.00%
2022/10/26	3	68.10	0	0.00	68.30	3	7,178	0.04%
2022/10/25	4	68.68	1	68.30	68.80	3	7,310	0.04%
2022/10/24	1	69.50	1	69.10	69.30	0	7,399	0.00%
2022/10/21	8	69.09	0	0.00	68.80	8	7,461	0.11%
2022/10/20	1	69.00	1	69.60	70.00	0	7,496	0.00%
2022/10/19	2	71.10	6	71.17	70.60	-4	7,375	-0.05%
2022/10/18	6	70.75	1	70.30	70.70	5	7,313	0.07%
2022/10/17	1	71.10	1	72.20	71.30	0	7,241	0.00%
2022/10/14	8	72.71	2	72.65	72.50	6	7,234	0.08%
2022/10/13	3	72.63	2	72.90	72.50	1	7,278	0.01%
2022/10/12	1	72.80	1	73.60	73.80	0	7,305	0.00%
2022/10/11	9	73.07	5	73.50	73.00	4	7,327	0.06%
2022/10/07	12	75.18	0	0.00	74.80	12	7,235	0.17%
2022/10/06	8	76.45	8	76.84	76.00	0	7,230	0.00%
2022/10/05	4	77.00	2	77.05	76.20	2	7,215	0.03%
2022/10/04	1	75.90	6	76.32	76.20	-5	7,217	-0.07%
2022/10/03	15.1	74.98	1	74.30	74.20	14.1	7,175	0.20%
2022/09/30	0	0.00	1	78.20	77.00	-1	7,246	-0.01%
2022/09/29	0	0.00	3	78.20	78.20	-3	7,265	-0.04%
2022/09/28	0	0.00	1	77.70	77.70	-1	7,308	-0.01%
2022/09/27	3	76.40	1	77.10	77.00	2	7,288	0.03%
2022/09/26	2	76.75	0	0.00	76.50	2	7,296	0.03%
2022/09/23	4	77.30	3	78.30	77.30	1	7,303	0.01%
2022/09/22	14	76.94	2	78.00	79.00	12	7,377	0.16%
2022/09/21	2.6	78.92	0	0.00	78.60	2.6	7,331	0.04%
2022/09/19	0	0.00	1	80.10	79.70	-1	7,159	-0.01%
2022/09/16	0	0.00	1	79.80	79.50	-1	7,106	-0.01%
2022/09/15	0	0.00	2	80.00	79.60	-2	7,002	-0.03%
2022/09/14	2	79.50	0	0.00	79.20	2	6,959	0.03%
2022/09/13	1	80.80	3	81.20	80.70	-2	6,946	-0.03%
2022/09/12	1	79.50	5	80.24	80.80	-4	6,924	-0.06%
2022/09/07	0	0.00	2	79.40	79.30	-2	6,997	-0.03%
2022/09/06	0	0.00	2	79.50	79.50	-2	6,985	-0.03%
2022/09/05	0	0.00	2	79.40	79.20	-2	6,969	-0.03%
2022/09/02	0	0.00	1	78.40	77.90	-1	6,956	-0.01%
2022/09/01	4	77.83	0	0.00	78.10	4	6,962	0.06%
2022/08/31	0	0.00	2	78.90	79.30	-2	6,922	-0.03%
2022/08/30	0	78.10	0	0.00	78.60	0	6,873	0.00%
2022/08/29	0.2	78.60	1	77.70	78.30	-0.8	6,888	-0.01%
2022/08/26	1	79.00	0	0.00	79.00	1	6,886	0.01%
2022/08/25	0.1	78.50	0	0.00	79.00	0.1	6,895	0.00%
2022/08/23	1	78.30	0	0.00	78.30	1	7,039	0.01%
2022/08/22	0	0.00	1	79.50	79.50	-1	7,109	-0.01%
2022/08/19	1	78.60	4	79.45	79.80	-3	7,120	-0.04%
2022/08/18	0	0.00	1	78.30	79.00	-1	7,130	-0.01%
2022/08/17	2	77.80	0	0.00	77.80	2	7,122	0.03%
2022/08/16	1	78.40	1	78.30	78.40	0	7,123	0.00%
2022/08/15	13.1	78.05	0	0.00	77.80	13.1	7,028	0.19%
2022/08/12	0	0.00	3	81.43	80.90	-3	6,884	-0.04%
2022/08/11	2.2	81.06	0	0.00	81.30	2.2	6,980	0.03%
2022/08/10	1	81.00	2	81.30	81.50	-1	7,124	-0.01%
2022/08/09	0	0.00	4.3	80.56	80.50	-4.3	7,300	-0.06%
2022/08/08	0	0.00	5	78.90	79.70	-5	7,586	-0.07%
2022/08/05	0	0.00	2	79.30	79.10	-2	7,619	-0.03%
2022/08/04	1	78.10	3	78.67	78.30	-2	7,636	-0.03%
2022/08/03	9	78.28	7	78.14	78.50	2	7,635	0.03%
2022/08/02	6	78.58	4	78.18	78.70	2	7,614	0.03%
2022/08/01	26	77.60	25	77.97	78.40	1	7,546	0.01%
2022/07/29	10	84.48	5	84.50	84.60	5	7,400	0.07%
2022/07/27	0	0.00	1	83.00	83.40	-1	7,196	-0.01%
2022/07/26	0	0.00	3	82.00	82.50	-3	7,166	-0.04%
2022/07/25	4	82.35	0	0.00	83.00	4	7,161	0.06%
2022/07/22	1	83.00	1	82.70	83.00	0	7,161	0.00%
2022/07/21	1	83.00	8	83.10	83.70	-7	7,118	-0.10%
2022/07/20	1	81.00	0	0.00	81.10	1	7,113	0.01%
2022/07/19	0	0.00	3	81.90	81.10	-3	7,122	-0.04%
2022/07/18	2	79.95	0	0.00	80.70	2	7,182	0.03%
2022/07/15	6	80.30	0	0.00	79.70	6	7,198	0.08%
2022/07/08	12	77.45	2	77.80	76.20	10	7,356	0.14%
2022/07/07	0.1	76.30	1	78.10	77.50	-0.9	7,269	-0.01%
2022/07/06	16.1	77.26	2	75.20	75.00	14.1	7,233	0.20%
2022/07/04	0	0.00	5	80.10	79.20	-5	7,258	-0.07%
2022/06/30	0.1	79.30	0	0.00	79.80	0.1	7,404	0.00%
2022/06/24	0.1	80.50	0	0.00	80.40	0.1	7,870	0.00%
2022/06/23	0.1	79.40	1	79.30	80.00	-0.9	7,891	-0.01%
2022/06/22	5	79.90	0	0.00	79.40	5	7,860	0.06%
2022/06/21	0	0.00	1	80.80	80.60	-1	7,842	-0.01%
2022/06/20	0.1	78.90	0	0.00	78.90	0.1	7,806	0.00%
2022/06/17	1	79.80	1	79.10	81.00	0	7,831	0.00%
2022/06/16	0	0.00	2	80.80	79.80	-2	7,752	-0.03%
2022/06/15	0	0.00	1	80.10	80.00	-1	7,838	-0.01%
2022/06/14	0	0.00	1	80.20	79.90	-1	7,954	-0.01%
2022/06/09	5	80.50	1	80.40	80.60	4	8,023	0.05%
2022/06/08	0	0.00	4	80.98	80.20	-4	8,024	-0.05%
2022/06/01	0	0.00	1	80.00	79.90	-1	8,428	-0.01%
2022/05/31	2	78.95	2	79.35	79.60	0	8,436	0.00%
2022/05/30	0	0.00	11	78.70	79.10	-11	8,301	-0.13%
2022/05/27	1	77.20	0	0.00	77.20	1	8,252	0.01%
2022/05/26	1	76.70	2	76.60	76.70	-1	8,252	-0.01%
2022/05/24	2	75.00	0	0.00	75.00	2	8,479	0.02%
2022/05/23	9.2	75.79	3	75.40	75.50	6.2	8,400	0.07%
2022/05/20	2	74.95	0	0.00	74.50	2	8,389	0.02%
2022/05/19	3	74.13	1	75.10	75.10	2	8,312	0.02%
2022/05/18	3	75.37	0	0.00	75.70	3	8,208	0.04%
2022/05/17	11	75.49	0	0.00	75.40	11	8,051	0.14%
2022/05/16	21.1	76.87	2	76.45	76.40	19.1	7,882	0.24%
2022/05/13	1.1	81.62	0	0.00	82.10	1.1	7,582	0.01%
2022/05/12	10	82.03	1	82.00	82.10	9	7,552	0.12%
2022/05/11	1	83.00	0	0.00	83.00	1	7,520	0.01%
2022/05/10	5	84.00	0	0.00	83.60	5	7,542	0.07%
2022/05/05	2	85.70	1	85.80	85.50	1	7,688	0.01%
2022/05/04	1	84.30	2	85.10	85.20	-1	7,699	-0.01%
2022/04/27	1.1	83.02	0	0.00	83.00	1.1	7,975	0.01%
2022/04/25	1	83.10	4	83.33	83.20	-3	7,981	-0.04%
2022/04/22	1	84.20	0	0.00	84.50	1	7,911	0.01%
2022/04/21	2	85.30	0	0.00	84.60	2	7,849	0.03%
2022/04/20	4.1	85.14	0	0.00	85.80	4.1	7,859	0.05%
2022/04/18	1.1	85.35	0	0.00	85.20	1.1	7,809	0.01%
2022/04/14	2	86.30	0	0.00	85.60	2	7,872	0.03%
2022/04/13	0	0.00	1	86.80	87.70	-1	7,858	-0.01%
2022/04/11	0	0.00	1	85.70	85.60	-1	7,899	-0.01%
2022/04/08	2	85.75	0.9	86.10	85.90	1.1	7,892	0.01%
2022/04/07	0.1	86.70	0	0.00	86.00	0.1	7,870	0.00%
2022/04/06	1	86.10	5	86.30	87.00	-4	7,908	-0.05%
2022/04/01	13.1	86.48	0	0.00	86.50	13.1	8,054	0.16%
2022/03/31	2.3	89.29	4	88.80	88.30	-1.7	7,848	-0.02%
2022/03/30	13.1	89.89	0.4	90.20	89.60	12.7	7,671	0.16%
2022/03/29	0.1	91.00	0	0.00	91.30	0.1	7,505	0.00%
2022/03/28	5	90.56	0	0.00	91.80	5	7,499	0.07%
2022/03/25	4	91.13	0	0.00	91.50	4	7,540	0.05%
2022/03/24	3	91.70	0	0.00	91.80	3	7,619	0.04%
2022/03/23	0	0.00	1	92.70	92.70	-1	7,703	-0.01%
2022/03/22	1.1	91.23	0	0.00	91.40	1.1	7,769	0.01%
2022/03/21	5	92.06	0	0.00	92.00	5	7,743	0.06%
2022/03/17	3.1	92.17	1	93.40	92.40	2.1	7,714	0.03%
2022/03/16	0	0.00	1	92.10	92.00	-1	7,634	-0.01%
2022/03/15	0.1	91.00	0	0.00	91.00	0.1	7,586	0.00%
2022/03/14	2	91.90	0	0.00	92.00	2	7,617	0.03%
2022/03/11	1	92.10	0	0.00	92.00	1	7,628	0.01%
2022/03/10	0	0.00	7	92.19	92.60	-7	7,640	-0.09%
2022/03/09	1	89.90	0	0.00	89.10	1	7,563	0.01%
2022/03/08	0	0.00	4.1	89.69	89.60	-4.1	7,500	-0.05%
2022/03/07	0.1	90.90	5	90.44	90.90	-4.9	7,381	-0.07%
2022/03/03	4	93.60	1	93.60	93.60	3	7,410	0.04%
2022/03/01	1	93.10	5	93.66	93.80	-4	7,400	-0.05%
2022/02/25	2	92.20	2	92.45	92.90	0	7,351	0.00%
2022/02/24	2	92.30	0	0.00	91.90	2	7,291	0.03%
2022/02/23	3.5	94.24	0	0.00	94.30	3.5	7,157	0.05%
2022/02/22	2	93.15	2	94.00	94.80	0	7,251	0.00%
2022/02/21	0	0.00	1	94.80	94.70	-1	7,214	-0.01%
2022/02/17	0	0.00	1	93.80	93.20	-1	7,482	-0.01%
2022/02/16	1	93.20	2	93.50	93.40	-1	7,718	-0.01%
2022/02/15	1	92.20	1	92.50	92.40	0	7,737	0.00%
2022/02/14	3	92.37	0	0.00	92.60	3	7,744	0.04%
2022/02/11	1	93.60	1.6	93.84	93.80	-0.6	7,869	-0.01%
2022/02/10	2.6	95.04	2	94.60	95.00	0.6	7,888	0.01%
2022/02/09	3	95.70	6	95.55	95.70	-3	7,903	-0.04%
2022/02/08	0	0.00	9	93.87	94.20	-9	7,810	-0.12%
2022/02/07	0	0.00	3	93.63	93.70	-3	7,801	-0.04%
2022/01/26	0	0.00	0.3	92.79	92.90	-0.3	7,746	0.00%
2022/01/25	3.3	92.59	1	93.20	93.00	2.3	7,756	0.03%
2022/01/24	4	93.08	11.1	92.77	94.00	-7.1	7,671	-0.09%
2022/01/21	0	0.00	3	92.17	92.90	-3	7,617	-0.04%
2022/01/19	0	0.00	3	92.90	93.40	-3	7,398	-0.04%
2022/01/18	2	93.70	21	93.68	93.40	-19	7,371	-0.26%
2022/01/17	16	91.80	0	0.00	91.90	16	7,275	0.22%
2022/01/14	0	0.00	0.7	92.00	92.50	-0.7	7,282	-0.01%
2022/01/13	0	0.00	2	92.05	92.20	-2	7,243	-0.03%
2022/01/12	0	0.00	1	92.70	91.90	-1	7,196	-0.01%
2022/01/11	3	91.47	1	92.00	92.10	2	7,183	0.03%
2022/01/10	1	92.00	1	93.50	92.50	0	7,108	0.00%
2022/01/07	2	93.00	4	93.90	93.00	-2	7,097	-0.03%
2022/01/06	7	92.63	4.1	92.90	93.30	3	7,039	0.04%
2022/01/04	6	93.20	1	94.00	93.50	5	6,997	0.07%
2022/01/03	6	94.53	0	0.00	93.70	6	6,912	0.09%
2021/12/30	2	95.10	3	94.60	94.70	-1	6,892	-0.01%
2021/12/29	8.1	94.45	3	94.86	94.60	5.1	6,822	0.07%
2021/12/28	14	93.66	8	93.64	94.70	6	6,688	0.09%
2021/12/27	2	90.90	6	91.22	91.40	-4	6,417	-0.06%
2021/12/24	0	0.00	1	90.50	90.50	-1	6,430	-0.02%
2021/12/23	0	0.00	1	90.30	90.30	-1	6,459	-0.02%
2021/12/22	1	89.90	1	90.10	90.00	0	6,490	0.00%
2021/12/20	0.3	88.70	0	0.00	87.80	0.3	6,421	0.00%
2021/12/17	2.4	89.05	0	0.00	88.90	2.4	6,429	0.04%
2021/12/16	0.3	90.00	3.1	89.90	90.10	-2.8	6,493	-0.04%
2021/12/15	1.1	88.50	0	0.00	88.80	1.1	6,545	0.02%
2021/12/14	1	88.40	3	89.16	89.30	-2	6,669	-0.03%
2021/12/13	2	89.10	0	0.00	88.70	2	6,598	0.03%
2021/12/10	0	0.00	7.7	89.24	89.30	-7.7	6,574	-0.12%
2021/12/09	9	88.49	0	0.00	89.00	9	6,519	0.14%
2021/12/08	1	88.10	7	88.53	88.40	-6	6,494	-0.09%
2021/12/07	5	87.50	0	0.00	87.90	5	6,499	0.08%
2021/12/03	0	0.00	3	88.30	87.80	-3	6,465	-0.05%
2021/12/01	0	0.00	1	87.30	87.90	-1	6,352	-0.02%
2021/11/30	4	86.30	5	87.68	85.90	-1	6,298	-0.02%
2021/11/29	2	85.75	1	86.40	86.60	1	6,121	0.02%
2021/11/26	0	0.00	6	87.50	86.60	-6	6,109	-0.10%
2021/11/25	0	0.00	3	87.60	88.00	-3	6,188	-0.05%
2021/11/24	4	87.23	3	87.40	87.00	1	6,214	0.02%
2021/11/23	1	87.60	9	87.16	87.60	-8	6,215	-0.13%
2021/11/22	2	86.40	8	86.55	86.50	-6	6,165	-0.10%
2021/11/19	5	86.84	2	86.90	86.90	3	6,152	0.05%
2021/11/18	0.7	88.20	2	88.00	88.30	-1.3	6,090	-0.02%
2021/11/17	7	87.80	3	87.93	88.50	4	6,087	0.07%
2021/11/16	2	88.10	17	88.04	88.60	-15	6,057	-0.25%
2021/11/15	6	85.92	39	85.91	86.00	-33	5,885	-0.56%
2021/11/12	1	82.40	11	82.95	83.00	-10	5,764	-0.17%
2021/11/11	5	82.52	1	82.60	82.50	4	5,807	0.07%
2021/11/10	31	82.20	3	83.00	82.80	28	5,945	0.47%
2021/11/08	1	80.60	10	80.78	81.50	-9	5,963	-0.15%
2021/11/05	2	79.45	0	0.00	80.00	2	5,955	0.03%
2021/11/03	3	78.83	1	79.30	79.10	2	5,985	0.03%
2021/11/02	0	0.00	1	79.30	79.20	-1	6,033	-0.02%
2021/11/01	0	0.00	1	78.80	78.50	-1	6,062	-0.02%
2021/10/26	0	0.00	3	79.03	79.20	-3	6,656	-0.05%
2021/10/22	0	0.00	19	78.38	78.30	-19	6,850	-0.28%
2021/10/21	1	77.70	0	0.00	77.90	1	7,033	0.01%
2021/10/20	4	79.58	0	0.00	78.40	4	7,473	0.05%
2021/10/18	0	0.00	2.1	79.10	78.90	-2.1	7,828	-0.03%
2021/10/15	0	0.00	2	78.60	78.40	-2	7,969	-0.03%
2021/10/14	0	0.00	7	78.59	78.90	-7	8,014	-0.09%
2021/10/13	0	0.00	1	77.80	77.40	-1	8,055	-0.01%
2021/10/12	2	76.70	35	76.47	76.90	-33	8,120	-0.41%
2021/10/08	0	0.00	1	78.60	78.50	-1	8,193	-0.01%
2021/10/06	0	0.00	1	77.30	77.50	-1	8,332	-0.01%
2021/10/05	13	76.82	0	0.00	77.10	13	8,422	0.15%
2021/10/04	5	77.50	3	77.60	77.30	2	8,509	0.02%
2021/10/01	10	77.00	1	77.00	77.00	9	8,569	0.11%
2021/09/30	0	77.90	2	77.55	77.50	-2	8,565	-0.02%
2021/09/29	2	76.45	0	0.00	76.70	2	8,640	0.02%
2021/09/28	11	77.55	1	77.60	77.50	10	8,704	0.11%
2021/09/27	0	0.00	10	78.00	78.20	-10	8,780	-0.11%
2021/09/24	4	78.38	5	79.60	78.40	-1	8,891	-0.01%
2021/09/23	0	0.00	7	79.31	79.50	-7	8,853	-0.08%
2021/09/22	7.3	76.71	4	77.90	78.40	3.3	8,773	0.04%
2021/09/17	10.9	76.49	4.1	77.18	77.90	6.8	8,694	0.08%
2021/09/15	1	76.00	11	76.35	75.90	-10	8,810	-0.11%
2021/09/14	0	0.00	2	75.75	75.70	-2	8,897	-0.02%
2021/09/13	1	74.80	10	74.70	75.20	-9	9,109	-0.10%
2021/09/10	3.2	74.10	0	0.00	74.90	3.2	9,193	0.03%
2021/09/09	0.2	75.70	0	0.00	76.00	0.2	9,279	0.00%
2021/09/08	0	0.00	1	76.20	76.20	-1	9,445	-0.01%
2021/09/07	2	77.20	1	77.20	76.90	1	9,584	0.01%
2021/09/06	2	77.55	1	76.90	76.80	1	9,718	0.01%
2021/09/03	1	77.10	1	77.50	77.40	0	9,797	0.00%
2021/09/01	0	0.00	1	78.00	78.00	-1	10,141	-0.01%
2021/08/31	0	0.00	23	78.39	78.40	-23	10,194	-0.23%
2021/08/27	0	77.00	1	76.80	76.80	-1	10,249	-0.01%
2021/08/26	1	76.10	0	0.00	76.30	1	10,407	0.01%
2021/08/24	0	0.00	92	76.58	76.70	-92	10,639	-0.86%
2021/08/23	0	0.00	20	76.15	75.90	-20	10,719	-0.19%
2021/08/20	1	76.10	22	76.02	75.60	-21	10,840	-0.19%
2021/08/19	4	74.43	1	74.50	74.90	3	11,356	0.03%
2021/08/18	38	74.32	8.3	74.64	75.20	29.7	11,484	0.26%
2021/08/16	91	73.25	1	73.20	73.20	90	11,444	0.79%
2021/08/13	21	73.87	0.1	74.40	73.70	20.9	11,420	0.18%
2021/08/12	1.1	75.82	1	76.20	76.00	0.1	11,377	0.00%
2021/08/11	2	76.45	1	76.40	76.40	1	11,433	0.01%
2021/08/10	2	77.20	0	0.00	77.10	2	11,563	0.02%
2021/08/09	18.2	76.91	2	77.35	77.50	16.2	11,738	0.14%
2021/08/06	1	76.80	1	77.20	77.10	0	11,850	0.00%
2021/08/05	4	76.33	0	0.00	76.40	4	12,015	0.03%
2021/08/04	13	76.38	0	0.00	76.20	13	12,291	0.11%
2021/08/03	4	76.85	1	77.50	77.40	3	12,231	0.02%
2021/08/02	2	77.45	0	0.00	78.00	2	12,165	0.02%
2021/07/30	8	77.33	2	77.90	77.30	6	12,196	0.05%
2021/07/29	5	78.36	1	78.40	78.40	4	12,203	0.03%
2021/07/28	7.1	78.59	0	0.00	79.00	7.1	12,184	0.06%
2021/07/27	7.1	79.90	0	0.00	80.40	7.1	12,188	0.06%
2021/07/26	22	81.25	2	81.40	80.90	20	12,102	0.17%
2021/07/23	12.4	89.51	3	89.40	89.40	9.4	11,689	0.08%
2021/07/22	10	89.81	8	90.28	90.00	2	11,501	0.02%
2021/07/21	3	90.83	0	0.00	90.30	3	11,469	0.03%
2021/07/20	4	90.53	1	90.70	91.00	3	11,325	0.03%
2021/07/19	3	90.23	0	0.00	90.70	3	11,315	0.03%
2021/07/16	1	89.20	6.1	90.90	91.40	-5.1	11,385	-0.04%
2021/07/15	5	89.20	0	0.00	89.40	5	11,377	0.04%
2021/07/14	1	90.10	7	91.14	89.90	-6	11,334	-0.05%
2021/07/13	0	0.00	4	91.60	91.80	-4	11,261	-0.04%
2021/07/12	0	0.00	5	90.80	91.30	-5	11,292	-0.04%
2021/07/09	2	90.45	8	90.40	90.50	-6	11,276	-0.05%
2021/07/08	2	90.80	0	0.00	90.60	2	11,313	0.02%
2021/07/07	1	89.70	2	89.80	89.50	-1	11,381	-0.01%
2021/07/06	4	89.93	2	90.25	89.50	2	11,376	0.02%
2021/07/05	6	90.00	10	90.21	90.20	-4	11,361	-0.04%
2021/07/02	0.1	89.00	5	89.28	88.90	-4.9	11,314	-0.04%
2021/07/01	1	88.10	8	88.05	88.20	-7	11,283	-0.06%
2021/06/30	0	0.00	2	87.60	87.50	-2	11,193	-0.02%
2021/06/29	0	0.00	1	86.90	86.90	-1	11,209	-0.01%
2021/06/28	3	87.37	3	87.40	87.70	0	11,449	0.00%
2021/06/22	6	86.30	0	0.00	86.20	6	11,458	0.05%
2021/06/21	1	87.30	0	0.00	87.10	1	11,292	0.01%
2021/06/18	4	87.40	0	0.00	87.00	4	11,370	0.04%
2021/06/17	4	87.33	0	0.00	87.60	4	11,245	0.04%
2021/06/16	5	87.90	3	87.97	88.30	2	11,237	0.02%
2021/06/15	5	87.14	1	87.40	87.10	4	11,287	0.04%
2021/06/11	17	86.02	6	86.00	86.00	11	11,244	0.10%
2021/06/10	5.3	85.25	0	0.00	85.10	5.3	11,254	0.05%
2021/06/09	10	85.52	0	0.00	85.10	10	11,197	0.09%
2021/06/08	2	86.80	1	86.80	86.70	1	11,121	0.01%
2021/06/07	2	86.30	0	0.00	87.00	2	11,106	0.02%
2021/06/04	15.1	87.06	0	0.00	87.10	15.1	11,104	0.14%
2021/06/03	4	87.83	0	0.00	87.80	4	11,145	0.04%
2021/06/02	4	88.53	0	0.00	88.40	4	11,093	0.04%
2021/06/01	4	90.18	0	0.00	89.90	4	11,019	0.04%
2021/05/31	4.1	88.69	6	89.60	89.70	-1.9	11,062	-0.02%
2021/05/28	4	87.98	1	88.00	87.90	3	11,048	0.03%
2021/05/27	1	86.20	0	0.00	87.40	1	10,966	0.01%
2021/05/26	3	86.93	0	0.00	87.20	3	10,593	0.03%
2021/05/25	4	88.08	1.4	88.47	87.90	2.6	10,510	0.03%
2021/05/24	9	87.79	0	0.00	87.90	9	10,469	0.09%
2021/05/21	2	88.60	2	90.30	88.80	0	10,477	0.00%
2021/05/20	10	88.84	0	0.00	88.40	10	10,473	0.10%
2021/05/19	1	89.10	1	90.00	89.50	0	10,440	0.00%
2021/05/18	6	88.13	7	88.61	90.00	-1	10,478	-0.01%
2021/05/17	3	87.90	1	88.50	88.30	2	10,558	0.02%
2021/05/14	5	90.02	7	91.80	90.30	-2	10,414	-0.02%
2021/05/13	3.5	87.08	1	88.30	88.10	2.5	10,258	0.02%
2021/05/12	4.2	87.76	5	88.44	87.90	-0.8	10,164	-0.01%
2021/05/11	3.2	92.08	0	0.00	91.50	3.2	10,012	0.03%
2021/05/07	1	94.30	2	95.05	95.40	-1	10,007	-0.01%
2021/05/06	1.2	93.45	1	93.20	93.00	0.2	10,012	0.00%
2021/05/05	0	0.00	2	93.95	94.10	-2	9,907	-0.02%
2021/05/04	1.1	95.19	5	94.00	94.30	-3.9	9,895	-0.04%
2021/05/03	1.1	96.56	1	96.50	96.20	0.1	9,850	0.00%
2021/04/29	0	0.00	1	98.40	98.40	-1	9,793	-0.01%
2021/04/27	5	97.48	0	0.00	97.40	5	9,875	0.05%
2021/04/26	5	98.70	17	98.32	98.80	-12	9,825	-0.12%
2021/04/23	2	97.30	3	97.53	97.60	-1	9,893	-0.01%
2021/04/21	3	97.73	1	98.00	97.80	2	9,885	0.02%
2021/04/20	7	97.54	11	98.32	98.00	-4	9,976	-0.04%
2021/04/19	6	97.07	1	97.20	97.30	5	9,987	0.05%
2021/04/16	4	96.73	1	97.90	97.90	3	10,011	0.03%
2021/04/15	0	0.00	1	95.90	95.90	-1	10,014	-0.01%
2021/04/14	3	95.60	7	96.70	96.00	-4	10,014	-0.04%
2021/04/13	11	96.05	6	95.68	95.90	5	10,058	0.05%
2021/04/12	1	97.60	1	97.40	97.40	0	10,139	0.00%
2021/04/09	3	98.33	1	97.90	97.90	2	10,199	0.02%
2021/04/08	3	98.90	0	0.00	98.80	3	10,104	0.03%
2021/04/06	1	100.00	8	99.86	99.30	-7	9,994	-0.07%
2021/04/01	8	99.20	5	99.58	99.00	3	10,014	0.03%
2021/03/31	9	98.86	3	100.83	98.00	6	9,944	0.06%
2021/03/30	16	97.88	11	98.80	99.00	5	9,625	0.05%
2021/03/29	1	97.60	8	96.84	98.00	-7	9,494	-0.07%
2021/03/26	5	94.10	0	0.00	94.00	5	9,377	0.05%
2021/03/25	0	0.00	3	93.40	93.00	-3	9,391	-0.03%
2021/03/24	1	93.50	0	0.00	93.70	1	9,444	0.01%
2021/03/23	1	93.70	9	93.96	93.40	-8	9,436	-0.08%
2021/03/22	2	89.50	10	90.19	90.80	-8	9,384	-0.09%
2021/03/19	16	89.70	4	90.50	89.40	12	9,490	0.13%
2021/03/18	3	92.10	16.5	90.65	91.50	-13.5	9,412	-0.14%
2021/03/17	3	88.67	0	0.00	88.60	3	9,292	0.03%
2021/03/16	3.4	89.10	7	89.39	89.50	-3.6	9,331	-0.04%
2021/03/15	0.1	88.50	1	89.00	88.90	-0.9	9,314	-0.01%
2021/03/12	1	87.40	3	87.87	88.50	-2	9,404	-0.02%
2021/03/09	6	84.80	2	85.55	85.50	4	9,543	0.04%
2021/03/08	6	85.62	0	0.00	85.00	6	9,506	0.06%
2021/03/05	0	0.00	6	85.22	85.50	-6	9,449	-0.06%
2021/03/04	1	85.40	0	0.00	85.20	1	9,598	0.01%
2021/03/02	0	0.00	1	86.30	86.00	-1	9,484	-0.01%
2021/02/26	2	85.30	5	85.00	85.00	-3	9,466	-0.03%
2021/02/24	6	85.87	0	0.00	85.50	6	9,362	0.06%
2021/02/23	5	86.34	3	86.57	86.70	2	9,288	0.02%
2021/02/22	3	87.57	1	87.40	87.30	2	9,305	0.02%
2021/02/19	3	87.40	0	0.00	88.20	3	9,357	0.03%
2021/02/18	1	88.00	1	89.00	88.90	0	9,557	0.00%
2021/02/17	2	87.85	10	88.07	88.70	-8	9,739	-0.08%
2021/02/05	3	84.93	3	85.07	85.10	0	9,556	0.00%
2021/02/04	1	84.60	2	84.70	84.50	-1	9,595	-0.01%
2021/02/03	0	0.00	2	85.85	85.50	-2	9,737	-0.02%
2021/02/02	1	84.50	6	84.40	84.60	-5	9,766	-0.05%
2021/02/01	0	0.00	1.1	82.23	82.50	-1.1	9,634	-0.01%
2021/01/29	8	82.38	0	0.00	80.70	8	9,623	0.08%
2021/01/28	4	82.90	1.8	84.57	82.80	2.2	9,571	0.02%
2021/01/27	2	83.60	23	84.23	84.10	-21	9,501	-0.22%
2021/01/26	1	83.10	4	83.10	83.00	-3	9,472	-0.03%
2021/01/25	0	0.00	9	83.59	84.30	-9	9,428	-0.10%
2021/01/22	1	81.60	1	82.40	82.40	0	9,397	0.00%
2021/01/21	1	81.10	5	81.74	81.40	-4	9,386	-0.04%
2021/01/20	4	81.43	2	80.30	81.20	2	9,356	0.02%
2021/01/19	22	83.07	3	82.70	82.60	19	9,215	0.21%
2021/01/18	12	83.03	3	83.50	83.20	9	9,152	0.10%
2021/01/15	0.1	86.10	0	0.00	85.00	0.1	9,070	0.00%
2021/01/14	2.5	85.36	12	86.50	85.60	-9.5	9,068	-0.10%
2021/01/13	1.5	85.93	4	86.15	86.10	-2.5	9,146	-0.03%
2021/01/12	1	84.40	0	84.60	84.90	1	8,981	0.01%
2021/01/11	4	84.20	0	0.00	84.90	4	8,902	0.04%
2021/01/08	3	84.17	0	0.00	84.60	3	8,867	0.03%
2021/01/07	3	84.67	1	84.40	83.90	2	8,812	0.02%
2021/01/06	1	83.80	1	84.90	83.90	0	8,743	0.00%
2021/01/05	2	83.35	8	83.45	84.70	-6	8,604	-0.07%
2021/01/04	1	80.80	1.3	81.24	81.10	-0.3	8,528	0.00%
2020/12/31	0	0.00	6	80.80	80.90	-6	8,497	-0.07%
2020/12/30	1	80.60	0	0.00	81.00	1	8,578	0.01%
2020/12/28	1	80.80	0	0.00	80.90	1	8,742	0.01%
2020/12/25	0	0.00	3	79.83	79.80	-3	8,747	-0.03%
2020/12/24	0	0.00	5	78.40	78.80	-5	8,771	-0.06%
2020/12/23	2	77.40	4.1	77.97	79.00	-2.1	8,847	-0.02%
2020/12/22	1	78.50	4	78.33	78.30	-3	8,858	-0.03%
2020/12/21	7	79.14	1.1	79.28	79.50	5.9	8,970	0.07%
2020/12/18	0	0.00	5	79.48	78.90	-5	8,955	-0.06%
2020/12/16	4	77.73	5	78.88	78.90	-1	8,902	-0.01%
2020/12/15	5	77.80	1	77.60	77.60	4	8,883	0.05%
2020/12/14	4	80.28	1	80.50	79.90	3	8,805	0.03%
2020/12/11	0	0.00	4	80.58	81.10	-4	8,842	-0.05%
2020/12/10	13	80.26	0	0.00	80.60	13	8,842	0.15%
2020/12/09	1	82.00	0	0.00	81.90	1	8,812	0.01%
2020/12/08	2	81.40	5	81.88	81.90	-3	8,816	-0.03%
2020/12/07	1	81.00	6	80.97	81.40	-5	8,781	-0.06%
2020/12/04	0	0.00	11	78.28	79.00	-11	8,731	-0.13%
2020/12/03	2	78.00	2	78.15	77.40	0	8,758	0.00%
2020/12/02	0	0.00	4	77.65	77.80	-4	8,777	-0.05%
2020/12/01	2	77.20	5	76.54	77.50	-3	8,916	-0.03%
2020/11/30	1	76.60	2	76.30	77.00	-1	9,025	-0.01%
2020/11/27	3	77.00	0	0.00	77.70	3	8,910	0.03%
2020/11/26	0	0.00	1	77.70	77.70	-1	9,030	-0.01%
2020/11/25	6	77.60	5	77.44	77.50	1	9,185	0.01%
2020/11/23	3	77.30	9	77.29	77.50	-6	9,412	-0.06%
2020/11/20	3	76.47	0.2	76.60	76.50	2.8	9,474	0.03%
2020/11/19	0	0.00	5	76.58	76.50	-5	9,607	-0.05%
2020/11/18	4.5	76.04	4.2	76.16	76.30	0.3	9,611	0.00%
2020/11/17	37.2	76.36	32.2	75.31	75.60	5	9,711	0.05%
2020/11/16	9.2	75.43	70	74.67	76.10	-60.8	9,609	-0.63%
2020/11/13	6	70.97	0	0.00	71.50	6	9,399	0.06%
2020/11/12	11	71.75	0	0.00	71.10	11	9,508	0.12%
2020/11/11	7	71.61	3	71.80	71.60	4	9,776	0.04%
2020/11/10	10	72.69	0	0.00	72.10	10	10,285	0.10%
2020/11/09	0	0.00	3	74.00	74.00	-3	10,186	-0.03%
2020/11/06	0	0.00	4	73.60	73.80	-4	10,170	-0.04%
2020/11/05	1	73.00	0	0.00	72.70	1	10,177	0.01%
2020/11/04	1	73.00	0	0.00	72.70	1	10,234	0.01%
2020/11/03	1	73.10	8	72.96	73.30	-7	10,279	-0.07%
2020/11/02	0	0.00	2	72.60	72.80	-2	10,373	-0.02%
2020/10/30	0	0.00	1	72.00	72.00	-1	10,570	-0.01%
2020/10/29	2	71.45	1	72.40	72.00	1	10,709	0.01%
2020/10/28	0	0.00	3	73.07	73.10	-3	11,171	-0.03%
2020/10/23	3	71.40	0	0.00	71.70	3	11,849	0.03%
2020/10/22	0	0.00	3	71.73	72.10	-3	12,018	-0.02%
2020/10/21	38	71.90	1	71.40	71.20	37	12,064	0.31%
2020/10/20	1	73.80	0	0.00	73.20	1	12,033	0.01%
2020/10/19	4	73.20	0	0.00	73.20	4	12,131	0.03%
2020/10/16	2	73.40	3	73.30	73.20	-1	12,310	-0.01%
2020/10/15	0	0.00	2	73.80	74.10	-2	12,446	-0.02%
2020/10/14	0	0.00	4	73.85	73.90	-4	12,488	-0.03%
2020/10/12	9	73.41	0	0.00	73.30	9	12,524	0.07%
2020/10/08	1	74.20	0	0.00	74.90	1	12,487	0.01%
2020/10/07	4	74.23	0	0.00	74.20	4	12,464	0.03%
2020/10/06	0	0.00	10	74.63	74.90	-10	12,436	-0.08%
2020/10/05	7	74.17	0	0.00	74.00	7	12,462	0.06%
2020/09/30	0	0.00	7	75.26	75.60	-7	12,565	-0.06%
2020/09/29	3	74.53	1	75.30	74.50	2	12,691	0.02%
2020/09/28	0	0.00	1	74.20	74.20	-1	12,869	-0.01%
2020/09/25	2	72.90	11.1	73.95	73.40	-9.1	12,891	-0.07%
2020/09/24	32	73.04	0	0.00	73.00	32	12,957	0.25%
2020/09/21	5	76.68	0	0.00	76.30	5	12,971	0.04%
2020/09/18	6	78.52	0	0.00	78.10	6	12,990	0.05%
2020/09/17	0	0.00	5	79.16	78.60	-5	12,934	-0.04%
2020/09/16	2	78.40	5	78.56	78.80	-3	12,932	-0.02%
2020/09/15	7	77.90	0	0.00	78.30	7	12,879	0.05%
2020/09/14	3	76.60	1	77.40	78.10	2	13,055	0.02%
2020/09/11	3	75.83	6	75.93	76.40	-3	13,037	-0.02%
2020/09/10	4	75.35	8	75.88	75.90	-4	13,027	-0.03%
2020/09/09	6	73.43	4	73.95	74.40	2	12,966	0.02%
2020/09/08	7	74.66	1	74.70	74.90	6	12,882	0.05%
2020/09/07	2.2	75.64	0	0.00	75.60	2.2	12,933	0.02%
2020/09/04	8	75.93	4	76.43	76.80	4	12,942	0.03%
2020/09/03	0	0.00	1	78.10	77.80	-1	12,885	-0.01%
2020/09/02	2	77.75	0	0.00	77.80	2	12,886	0.02%
2020/09/01	2	77.75	1	78.20	77.90	1	13,030	0.01%
2020/08/31	0	0.00	1	78.20	77.00	-1	12,903	-0.01%
2020/08/28	6	76.82	0	0.00	77.20	6	12,954	0.05%
2020/08/27	5	78.28	2	78.20	78.50	3	12,852	0.02%
2020/08/26	2	78.95	2	79.75	79.10	0	12,768	0.00%
2020/08/24	3	77.97	1	77.50	77.60	2	12,887	0.02%
2020/08/21	4	79.03	6.4	79.04	77.90	-2.4	12,956	-0.02%
2020/08/20	16	78.74	16	78.27	78.90	0	12,806	0.00%
2020/08/19	30.4	83.71	33	81.67	81.50	-2.6	12,699	-0.02%
2020/08/18	11	82.25	31	82.44	82.20	-20	12,622	-0.16%
2020/08/17	7	83.63	10	83.89	84.30	-3	12,514	-0.02%
2020/08/14	10	79.89	18	79.36	81.00	-8	12,346	-0.06%
2020/08/13	1	75.00	0	0.00	75.00	1	11,773	0.01%
2020/08/12	2	74.25	1	74.20	74.20	1	12,023	0.01%
2020/08/11	1	75.50	0	0.00	75.30	1	12,153	0.01%
2020/08/10	2	77.10	0	0.00	76.30	2	12,249	0.02%
2020/08/07	0	0.00	3	76.20	76.00	-3	12,208	-0.02%
2020/08/06	2	76.50	7	76.46	76.20	-5	12,168	-0.04%
2020/08/05	8	76.63	2	76.30	77.40	6	12,172	0.05%
2020/08/04	2	74.15	1	74.90	75.30	1	12,104	0.01%
2020/08/03	13	73.99	0	0.00	73.60	13	12,008	0.11%
2020/07/31	0	0.00	2	82.60	81.80	-2	11,533	-0.02%
2020/07/30	1	81.70	4	81.98	82.10	-3	11,323	-0.03%
2020/07/29	0	0.00	1	80.70	80.60	-1	11,158	-0.01%
2020/07/28	3	79.27	7	80.06	79.70	-4	11,103	-0.04%
2020/07/27	1	80.30	2	81.15	79.80	-1	11,094	-0.01%
2020/07/24	4	80.70	10	81.51	79.90	-6	11,074	-0.05%
2020/07/23	3	81.63	2	82.00	82.00	1	11,013	0.01%
2020/07/22	5	80.30	3	81.50	82.00	2	10,998	0.02%
2020/07/21	1	80.10	28	80.06	79.90	-27	10,836	-0.25%
2020/07/20	0	0.00	1	79.40	79.00	-1	10,695	-0.01%
2020/07/17	1	78.10	1	79.40	78.00	0	10,651	0.00%
2020/07/16	1	78.30	1	79.20	78.00	0	10,654	0.00%
2020/07/15	4	78.53	18	78.56	78.70	-14	10,686	-0.13%
2020/07/14	0	0.00	2	77.50	77.50	-2	10,707	-0.02%
2020/07/13	0	0.00	5	77.50	77.80	-5	10,794	-0.05%
2020/07/10	1	75.60	4	76.03	77.00	-3	10,911	-0.03%
2020/07/09	13	77.72	3	77.77	76.70	10	10,920	0.09%
2020/07/08	1	77.10	0	0.00	76.70	1	10,724	0.01%
2020/07/07	0	0.00	5	75.74	75.80	-5	10,542	-0.05%
2020/07/06	1	74.40	10	74.70	75.40	-9	10,463	-0.09%
2020/07/03	0	0.00	7	74.07	74.00	-7	10,420	-0.07%
2020/07/02	3	72.80	6	72.22	72.60	-3	10,430	-0.03%
2020/07/01	2	71.10	2	71.70	71.60	0	10,495	0.00%
2020/06/30	4	70.80	0	0.00	71.00	4	10,472	0.04%
2020/06/29	0	0.00	2	70.40	70.90	-2	10,495	-0.02%
2020/06/23	1	70.00	6	70.10	70.00	-5	10,500	-0.05%
2020/06/22	1	69.90	1.1	70.09	70.00	-0.1	10,517	0.00%
2020/06/19	8	70.13	2	70.20	69.60	6	10,567	0.06%
2020/06/17	0	0.00	1	67.90	68.10	-1	10,428	-0.01%
2020/06/16	3	67.80	0	0.00	68.00	3	10,612	0.03%
2020/06/15	3	67.13	2	67.30	67.00	1	10,757	0.01%
2020/06/12	2	67.90	3	68.30	67.80	-1	10,815	-0.01%
2020/06/11	5	70.20	3	69.70	69.70	2	10,837	0.02%
2020/06/10	8	70.09	2	69.95	69.80	6	10,951	0.05%
2020/06/09	2	69.60	9	70.28	70.80	-7	11,106	-0.06%
2020/06/08	6	69.58	9	69.84	70.80	-3	11,108	-0.03%
2020/06/05	1	71.80	1	72.00	72.00	0	10,854	0.00%
2020/06/04	0	0.00	6	71.52	71.50	-6	10,875	-0.06%
2020/06/02	3	69.80	3	70.03	69.90	0	10,652	0.00%
2020/06/01	2	69.90	2	70.20	69.90	0	10,659	0.00%
2020/05/29	2	69.00	4	69.33	70.00	-2	10,575	-0.02%
2020/05/28	1	69.00	1	68.90	69.50	0	10,309	0.00%
2020/05/27	1	69.30	0	0.00	69.00	1	10,332	0.01%
2020/05/26	1	69.50	1	69.70	69.50	0	10,280	0.00%
2020/05/25	7	69.20	7.8	68.99	69.00	-0.8	10,238	-0.01%
2020/05/22	5	69.10	0	0.00	68.70	5	10,230	0.05%
2020/05/21	0.8	69.60	2	69.60	69.80	-1.2	10,199	-0.01%
2020/05/20	2	68.25	0	0.00	68.30	2	10,018	0.02%
2020/05/19	0	0.00	7	68.27	68.30	-7	9,918	-0.07%
2020/05/18	2	65.70	15	65.93	66.50	-13	9,645	-0.13%
2020/05/15	1	64.80	5	65.10	65.20	-4	9,558	-0.04%
2020/05/14	3	65.93	3	64.83	65.00	0	9,430	0.00%
2020/05/13	2	65.50	1	65.40	65.50	1	9,406	0.01%
2020/05/12	10	65.00	0	0.00	65.60	10	9,396	0.11%
2020/05/11	2	65.60	7	65.69	65.90	-5	9,301	-0.05%
2020/05/08	4	65.55	12	65.41	64.90	-8	9,201	-0.09%
2020/05/07	3	64.50	0	0.00	64.50	3	9,122	0.03%
2020/05/06	0	0.00	1	64.60	64.50	-1	9,119	-0.01%
2020/05/05	1	64.10	1	64.00	64.00	0	9,102	0.00%
2020/05/04	7	63.57	0	0.00	64.00	7	9,112	0.08%
2020/04/30	4	64.13	3	63.93	64.90	1	9,065	0.01%
2020/04/29	7	63.53	6	63.85	63.20	1	9,024	0.01%
2020/04/28	1	63.00	4	62.85	62.80	-3	9,031	-0.03%
2020/04/27	2	62.50	2	62.50	62.50	0	9,240	0.00%
2020/04/24	3	62.30	1	62.40	62.40	2	9,158	0.02%
2020/04/23	3	62.10	6.1	62.85	62.90	-3.1	9,184	-0.03%
2020/04/22	3	61.70	3	61.97	62.00	0	9,218	0.00%
2020/04/21	2	62.20	1	62.30	62.20	1	9,248	0.01%
2020/04/20	4	63.00	1.5	63.10	63.10	2.5	9,255	0.03%
2020/04/17	6	62.83	1	63.90	62.80	5	9,213	0.05%
2020/04/16	0	0.00	1	63.50	63.10	-1	9,151	-0.01%
2020/04/15	1	63.20	5	63.46	63.40	-4	9,048	-0.04%
2020/04/14	0	0.00	8	63.41	63.70	-8	8,926	-0.09%
2020/04/13	3	61.83	0	0.00	61.90	3	8,966	0.03%
2020/04/10	1	62.40	1	61.70	61.80	0	9,146	0.00%
2020/04/09	5	62.22	8	62.90	61.80	-3	9,205	-0.03%
2020/04/08	3	62.80	0	0.00	62.50	3	9,142	0.03%
2020/04/07	1	62.40	3.8	63.27	62.80	-2.8	9,098	-0.03%
2020/04/06	2	62.20	14	62.75	62.80	-12	8,983	-0.13%
2020/04/01	4	59.88	2	59.90	59.70	2	8,814	0.02%
2020/03/31	9.8	61.58	6	60.50	60.20	3.8	8,770	0.04%
2020/03/30	3	59.13	0	0.00	59.60	3	8,685	0.03%
2020/03/27	2	60.70	7	61.14	60.20	-5	8,675	-0.06%
2020/03/26	0	0.00	6	60.08	60.10	-6	8,689	-0.07%
2020/03/25	1	60.20	3	60.33	59.60	-2	8,803	-0.02%
2020/03/24	0	0.00	7	56.41	57.30	-7	8,929	-0.08%
2020/03/23	3	52.60	0	0.00	52.60	3	8,897	0.03%
2020/03/20	2	53.85	4	54.30	54.80	-2	8,887	-0.02%
2020/03/19	8	52.16	1	51.80	51.70	7	8,766	0.08%
2020/03/18	5	55.58	10	55.40	55.00	-5	8,620	-0.06%
2020/03/17	3	56.27	0	0.00	56.20	3	8,555	0.04%
2020/03/16	13	59.56	27	59.89	57.30	-14	8,356	-0.17%
2020/03/13	4	56.00	5	58.14	60.60	-1	8,140	-0.01%
2020/03/12	3	58.77	0	0.00	58.80	3	7,817	0.04%
2020/03/11	0	0.00	5	61.14	60.70	-5	7,659	-0.07%
2020/03/10	1	60.00	2	60.40	60.50	-1	7,678	-0.01%
2020/03/09	3	60.60	2	61.50	60.50	1	7,618	0.01%
2020/03/05	3	62.20	1	62.40	62.30	2	7,587	0.03%
2020/03/03	5	61.74	0	0.00	61.60	5	7,718	0.06%
2020/03/02	0	0.00	1	61.90	61.60	-1	7,753	-0.01%
2020/02/27	2	62.30	0	0.00	62.00	2	7,900	0.03%
2020/02/25	1	63.00	6.1	62.98	62.80	-5.1	7,995	-0.06%
2020/02/24	7	62.57	1	62.80	63.00	6	8,062	0.07%
2020/02/21	0	0.00	2	63.20	63.00	-2	8,147	-0.02%
2020/02/18	1	62.40	0	0.00	63.10	1	8,596	0.01%
2020/02/14	2	64.05	0	0.00	64.00	2	9,045	0.02%
2020/02/13	0	0.00	7	64.60	64.80	-7	9,068	-0.08%
2020/02/12	0	0.00	3	64.40	64.30	-3	9,120	-0.03%
2020/02/10	3	63.43	3	63.37	63.50	0	9,239	0.00%
2020/02/07	0	0.00	2	63.60	63.70	-2	9,349	-0.02%
2020/02/06	0	0.00	7	63.47	63.50	-7	9,619	-0.07%
2020/02/05	0	0.00	54	62.11	62.20	-54	9,853	-0.55%
2020/02/04	0	0.00	3	62.20	61.80	-3	9,904	-0.03%
2020/02/03	5	60.40	1	61.30	61.10	4	9,921	0.04%
2020/01/31	1	62.60	2	62.45	62.00	-1	9,829	-0.01%
2020/01/30	18	62.34	0	0.00	61.60	18	9,859	0.18%
2020/01/20	0	0.00	2	64.95	65.00	-2	9,649	-0.02%
2020/01/17	1	64.90	1	65.00	65.00	0	9,827	0.00%
2020/01/16	0	0.00	1	65.00	65.00	-1	9,991	-0.01%
2020/01/15	0	0.00	1	64.80	64.60	-1	10,200	-0.01%
2020/01/14	0.1	64.30	3	64.43	64.60	-2.9	10,474	-0.03%
2020/01/10	0	0.00	2	63.95	64.00	-2	10,980	-0.02%
2020/01/09	0	0.00	1	63.50	63.10	-1	11,125	-0.01%
2020/01/08	1	61.80	1	62.40	62.40	0	11,228	0.00%
2020/01/07	2	62.05	2	62.35	62.60	0	11,298	0.00%
2020/01/06	1	61.60	10	62.50	63.00	-9	11,277	-0.08%
2020/01/03	1	64.00	5	64.00	64.20	-4	11,123	-0.04%
2020/01/02	3	63.83	0	0.00	64.00	3	11,110	0.03%
2019/12/30	0	0.00	1	64.50	64.50	-1	11,089	-0.01%
2019/12/27	1	64.60	4.1	64.50	64.60	-3.1	11,206	-0.03%
2019/12/26	0	0.00	1	64.20	64.20	-1	11,268	-0.01%
2019/12/24	1	64.30	0	0.00	64.20	1	11,358	0.01%
2019/12/23	1	63.50	0	0.00	64.20	1	11,380	0.01%
2019/12/20	2	64.20	5	64.20	64.00	-3	11,325	-0.03%
2019/12/19	6	63.73	17	63.92	64.20	-11	11,254	-0.10%
2019/12/18	0	0.00	7	62.70	62.90	-7	11,153	-0.06%
2019/12/16	1	61.50	10	62.11	62.30	-9	11,026	-0.08%
2019/12/12	1	61.60	7	62.21	62.00	-6	10,841	-0.06%
2019/12/10	0	0.00	2	61.25	61.50	-2	10,729	-0.02%
2019/12/06	2	61.35	0	0.00	61.20	2	10,726	0.02%
2019/12/05	2	61.70	0	0.00	61.20	2	10,704	0.02%
2019/12/04	0	0.00	19	61.13	61.40	-19	10,638	-0.18%
2019/12/03	0	0.00	1	61.30	61.60	-1	10,597	-0.01%
2019/12/02	4	60.15	2	60.70	60.70	2	10,583	0.02%
2019/11/29	17	60.38	33	60.23	60.30	-16	10,490	-0.15%
2019/11/28	4	61.03	1	61.10	61.10	3	10,377	0.03%
2019/11/27	6	61.48	1	61.60	61.50	5	10,296	0.05%
2019/11/26	10	61.92	1	62.50	62.20	9	10,201	0.09%
2019/11/25	3	62.90	1	63.00	62.70	2	9,855	0.02%
2019/11/22	31	63.40	2.1	63.49	63.20	28.9	9,882	0.29%
2019/11/21	4	62.68	1	62.70	62.60	3	9,740	0.03%
2019/11/20	1	64.30	2	63.85	63.50	-1	9,635	-0.01%
2019/11/19	41	63.87	54	63.57	63.50	-13	9,517	-0.14%
2019/11/18	4	62.88	7	63.04	63.20	-3	9,345	-0.03%
2019/11/15	5	63.10	2	63.15	62.80	3	9,246	0.03%
2019/11/14	1	62.60	28.4	62.83	63.10	-27.4	9,077	-0.30%
2019/11/12	1	61.30	1	61.10	61.00	0	8,613	0.00%
2019/11/11	3	60.97	3	61.00	60.70	0	8,726	0.00%
2019/11/08	0	0.00	14	61.79	61.80	-14	8,655	-0.16%
2019/11/07	6	61.02	1	60.80	60.90	5	8,604	0.06%
2019/11/06	3	61.47	18	61.81	62.00	-15	8,534	-0.18%
2019/11/05	7	62.66	9	62.60	62.40	-2	8,452	-0.02%
2019/11/04	0	0.00	12	60.91	61.20	-12	8,223	-0.15%
2019/11/01	2	58.95	25	59.40	59.90	-23	8,014	-0.29%
2019/10/31	4	58.65	6	58.65	58.50	-2	7,970	-0.03%
2019/10/30	3	58.10	11	58.13	58.40	-8	8,009	-0.10%
2019/10/29	1	58.60	2	58.50	58.10	-1	8,029	-0.01%
2019/10/28	0	0.00	6	58.28	58.30	-6	7,926	-0.08%
2019/10/25	4	57.80	8	57.75	58.10	-4	8,021	-0.05%
2019/10/24	4	57.58	0	0.00	58.00	4	8,000	0.05%
2019/10/23	5	57.54	21	58.12	58.20	-16	7,919	-0.20%
2019/10/22	7	57.89	41	57.38	58.00	-34	7,751	-0.44%
2019/10/21	2	55.85	16	56.14	56.40	-14	7,474	-0.19%
2019/10/18	37	54.75	14	55.15	54.40	23	7,236	0.32%
2019/10/17	19	54.26	11	54.74	54.20	8	6,944	0.12%
2019/10/16	19	54.19	1	54.40	54.30	18	6,727	0.27%
2019/10/15	18	53.99	0	0.00	54.00	18	6,622	0.27%
2019/10/14	2	53.90	0	0.00	53.90	2	6,555	0.03%
2019/10/09	3	54.50	1	55.10	54.40	2	6,435	0.03%
2019/10/08	7	54.97	3	55.40	55.00	4	6,398	0.06%
2019/10/07	17	54.69	0	0.00	54.40	17	6,367	0.27%
2019/10/04	2	54.60	0	0.00	54.60	2	6,331	0.03%
2019/10/03	14	54.37	4	54.35	54.40	10	6,309	0.16%
2019/10/02	25	55.48	0	0.00	55.20	25	6,159	0.41%
2019/10/01	4	56.13	0	0.00	56.40	4	6,094	0.07%
2019/09/27	1	56.70	0	0.00	56.60	1	6,024	0.02%
2019/09/26	1	57.10	1	57.30	57.40	0	6,021	0.00%
2019/09/25	6	57.03	0.6	57.20	57.20	5.4	6,014	0.09%
2019/09/24	4	57.50	1	58.40	57.50	3	6,047	0.05%
2019/09/23	13	57.81	14	57.93	57.80	-1	5,948	-0.02%
2019/09/19	2	56.70	0	0.00	56.20	2	5,878	0.03%
2019/09/18	1	56.20	0	0.00	56.60	1	5,935	0.02%
2019/09/17	5	56.10	0	0.00	56.40	5	5,964	0.08%
2019/09/16	1	56.60	9	56.70	56.70	-8	6,073	-0.13%
2019/09/12	8	56.44	0	0.00	56.50	8	6,172	0.13%
2019/09/11	2	56.40	1	56.30	56.50	1	6,250	0.02%
2019/09/06	1	56.30	0	0.00	56.40	1	6,271	0.02%
2019/09/05	0	0.00	3	56.20	56.30	-3	6,300	-0.05%
2019/09/04	4	55.75	0	0.00	56.10	4	6,331	0.06%
2019/09/03	1	55.90	0	0.00	55.70	1	6,348	0.02%
2019/09/02	0	0.00	2	56.20	55.90	-2	6,405	-0.03%
2019/08/30	0	0.00	13	56.40	56.50	-13	6,425	-0.20%
2019/08/29	1.2	55.42	3	55.40	55.50	-1.8	6,380	-0.03%
2019/08/28	3	55.13	0	0.00	55.00	3	6,365	0.05%
2019/08/27	12	54.89	0	0.00	54.90	12	6,405	0.19%
2019/08/26	1.2	54.78	0	0.00	55.00	1.2	6,462	0.02%
2019/08/22	1	55.50	0	0.00	55.60	1	6,503	0.02%
2019/08/21	0	0.00	10	56.25	56.30	-10	6,647	-0.15%
2019/08/20	1	55.30	1	56.00	56.00	0	6,623	0.00%
2019/08/19	0	0.00	1	56.30	56.10	-1	6,557	-0.02%
2019/08/16	1.1	56.01	1	56.30	56.10	0.1	6,551	0.00%
2019/08/15	2	56.20	5	56.22	56.20	-3	6,490	-0.05%
2019/08/14	0	0.00	21	56.23	56.30	-21	6,465	-0.32%
2019/08/13	6	53.50	3	53.73	54.00	3	6,327	0.05%
2019/08/12	0.2	54.70	0	0.00	54.50	0.2	6,352	0.00%
2019/08/08	2	54.10	2	54.60	54.50	0	6,385	0.00%
2019/08/07	6	53.53	0	0.00	53.80	6	6,468	0.09%
2019/08/06	12	52.98	0	0.00	53.50	12	6,473	0.19%
2019/08/05	11	53.99	2	54.00	53.90	9	6,463	0.14%
2019/08/02	13	54.93	10	55.04	54.90	3	6,399	0.05%
2019/08/01	25	56.32	0	0.00	56.00	25	6,318	0.40%
2019/07/31	3	57.33	2	57.30	57.50	1	6,225	0.02%
2019/07/30	0	0.00	2	58.10	57.90	-2	6,215	-0.03%
2019/07/29	10	57.98	11	57.75	57.90	-1	6,222	-0.02%
2019/07/26	61	61.57	1	61.50	61.50	60	6,096	0.98%
2019/07/25	2	61.40	0	0.00	61.50	2	6,011	0.03%
2019/07/24	3	61.00	0	0.00	61.00	3	5,977	0.05%
2019/07/23	3	61.10	0	0.00	61.10	3	5,958	0.05%
2019/07/22	1	61.50	2	61.50	61.50	-1	5,954	-0.02%
2019/07/19	4	61.20	3	62.00	60.90	1	6,023	0.02%
2019/07/18	1	61.40	1	61.70	61.60	0	5,943	0.00%
2019/07/17	3	61.70	0	0.00	61.70	3	5,971	0.05%
2019/07/16	1.3	61.98	3	61.90	61.90	-1.7	5,960	-0.03%
2019/07/15	0	0.00	5	61.36	61.50	-5	5,946	-0.08%
2019/07/11	0.3	60.80	0	0.00	60.70	0.3	6,256	0.00%
2019/07/10	1	60.70	1	60.90	60.90	0	6,276	0.00%
2019/07/09	5	60.10	1	60.10	60.10	4	6,332	0.06%
2019/07/05	8	60.44	2	60.60	60.60	6	6,410	0.09%
2019/07/02	0	0.00	5	61.30	61.40	-5	6,464	-0.08%
2019/07/01	5	60.62	4	60.88	60.80	1	6,413	0.02%
2019/06/28	6.2	60.42	0	0.00	60.40	6.2	6,449	0.10%
2019/06/27	0	0.00	6	60.75	61.20	-6	6,518	-0.09%
2019/06/26	0.1	60.30	1	60.70	60.10	-0.9	6,552	-0.01%
2019/06/25	0	0.00	9	61.16	60.30	-9	6,515	-0.14%
2019/06/21	0	0.00	11	61.21	61.30	-11	6,451	-0.17%
2019/06/20	2	61.00	20	60.92	60.80	-18	6,366	-0.28%
2019/06/19	15	60.30	29	60.13	60.30	-14	6,275	-0.22%
2019/06/18	1.1	59.14	10	59.60	59.50	-8.9	6,234	-0.14%
2019/06/17	1	59.70	4	59.73	59.10	-3	6,266	-0.05%
2019/06/14	9.2	59.20	0	0.00	59.00	9.2	6,261	0.15%
2019/06/13	0	0.00	10	60.10	60.00	-10	6,273	-0.16%
2019/06/12	7	59.86	19	59.95	60.00	-12	6,319	-0.19%
2019/06/11	0.1	59.50	3	59.60	59.60	-2.9	6,289	-0.05%
2019/06/10	0	0.00	2	58.40	58.90	-2	6,221	-0.03%
2019/06/06	0.1	58.30	0	0.00	58.20	0.1	6,178	0.00%
2019/06/05	6	58.58	22	58.57	58.30	-16	6,204	-0.26%
2019/06/04	0.2	57.90	0	0.00	57.90	0.2	6,223	0.00%
2019/06/03	2	58.35	0	0.00	58.50	2	6,265	0.03%
2019/05/31	2.1	58.32	13	58.68	58.90	-10.9	6,283	-0.17%
2019/05/30	2	56.50	0	0.00	56.70	2	6,173	0.03%
2019/05/28	2	56.50	0	0.00	56.70	2	6,252	0.03%
2019/05/27	1	55.70	0	0.00	55.60	1	6,131	0.02%
2019/05/24	0	0.00	1	56.00	55.70	-1	6,214	-0.02%
2019/05/23	5.1	55.96	22	55.90	55.90	-16.9	6,267	-0.27%
2019/05/22	4.1	56.50	1	56.80	56.50	3.1	6,325	0.05%
2019/05/21	0.1	56.80	0	0.00	56.70	0.1	6,411	0.00%
2019/05/17	8.1	56.36	0	0.00	56.40	8.1	6,340	0.13%
2019/05/15	2	56.90	0	0.00	57.50	2	6,321	0.03%
2019/05/14	5	57.40	1	57.70	57.40	4	6,256	0.06%
2019/05/13	11	58.10	2	58.70	58.00	9	6,269	0.14%
2019/05/10	0	0.00	2	58.90	58.80	-2	6,296	-0.03%
2019/05/09	22	58.87	0	0.00	58.80	22	6,356	0.35%
2019/05/08	2	59.20	3	59.50	59.60	-1	6,350	-0.02%
2019/05/07	0	0.00	3	59.43	60.20	-3	6,355	-0.05%
2019/05/06	4	58.45	0	0.00	58.40	4	6,421	0.06%
2019/05/03	0	0.00	1	59.80	59.70	-1	6,335	-0.02%
2019/05/02	2	59.40	0	0.00	59.60	2	6,306	0.03%
2019/04/30	12	58.62	2	59.15	59.20	10	6,291	0.16%
2019/04/29	1	59.40	2.8	59.63	59.70	-1.8	6,334	-0.03%
2019/04/26	9	58.92	3	59.00	59.00	6	6,341	0.09%
2019/04/25	5.1	59.76	0	0.00	59.80	5.1	6,462	0.08%
2019/04/23	7	59.33	5	59.98	60.60	2	6,844	0.03%
2019/04/22	5	59.76	0	0.00	59.80	5	6,833	0.07%
2019/04/19	3	60.37	11	60.02	60.30	-8	6,883	-0.12%
2019/04/18	2	60.50	11	60.78	60.80	-9	6,937	-0.13%
2019/04/17	4.8	61.05	50	60.83	60.70	-45.2	6,997	-0.65%
2019/04/16	1	58.80	2	59.10	59.10	-1	6,800	-0.01%
2019/04/15	4	59.00	51	59.04	58.80	-47	6,873	-0.68%
2019/04/12	0	0.00	2	58.40	58.80	-2	6,845	-0.03%
2019/04/11	15	58.54	0	0.00	58.20	15	6,838	0.22%
2019/04/09	0	0.00	24	58.88	59.00	-24	6,859	-0.35%
2019/04/08	1	58.10	3	58.53	58.30	-2	6,825	-0.03%
2019/04/03	1	57.90	0	0.00	57.80	1	6,753	0.01%
2019/04/02	2	58.05	8	58.50	58.00	-6	6,724	-0.09%
2019/04/01	1	58.40	2	58.55	58.40	-1	6,632	-0.02%
2019/03/29	1	57.40	64	57.73	57.80	-63	6,502	-0.97%
2019/03/28	1	56.90	3	56.90	57.00	-2	6,463	-0.03%
2019/03/27	3	56.90	0	0.00	57.00	3	6,540	0.05%
2019/03/26	0	0.00	24	56.91	57.00	-24	6,554	-0.37%
2019/03/22	6	56.18	6	56.58	56.50	0	6,503	0.00%
2019/03/21	15	56.17	1	56.40	56.20	14	6,508	0.22%
2019/03/20	1	56.40	0	0.00	56.60	1	6,509	0.02%
2019/03/19	1	57.00	1	57.20	56.90	0	6,489	0.00%
2019/03/18	2	57.00	7	57.20	57.20	-5	6,516	-0.08%
2019/03/15	0	0.00	2	56.80	57.00	-2	6,481	-0.03%
2019/03/13	1	56.50	0	0.00	56.70	1	6,466	0.02%
2019/03/12	0	0.00	1	56.20	56.50	-1	6,496	-0.02%
2019/03/11	13	55.70	0	0.00	55.80	13	6,606	0.20%
2019/03/08	2	56.00	0	0.00	56.00	2	6,732	0.03%
2019/03/07	3	56.00	0	0.00	56.80	3	6,813	0.04%
2019/03/06	5	56.00	0	0.00	56.30	5	6,802	0.07%
2019/03/05	4	56.03	3	56.70	56.60	1	6,848	0.01%
2019/03/04	3	56.50	0	0.00	56.60	3	6,844	0.04%
2019/02/27	0	0.00	2	57.05	57.20	-2	6,787	-0.03%
2019/02/26	8	57.25	2	57.30	56.90	6	6,731	0.09%
2019/02/25	10	56.50	13	57.09	57.30	-3	6,687	-0.04%
2019/02/22	16	55.78	0	0.00	56.00	16	6,629	0.24%
2019/02/21	8	56.21	0	0.00	56.20	8	6,578	0.12%
2019/02/20	1	57.00	7	56.63	57.10	-6	6,542	-0.09%
2019/02/19	1	56.00	1	56.20	56.10	0	6,462	0.00%
2019/02/18	4	56.05	2	56.10	56.00	2	6,521	0.03%
2019/02/15	0	0.00	1	56.60	56.60	-1	6,543	-0.02%
2019/02/14	0	0.00	16	56.93	57.00	-16	6,515	-0.25%
2019/02/13	5	56.04	0	0.00	56.20	5	6,424	0.08%
2019/02/12	2	56.55	3	56.60	56.80	-1	6,353	-0.02%
2019/02/11	1	56.30	1	56.70	56.50	0	6,289	0.00%
2019/01/30	0	0.00	2	55.90	55.90	-2	6,237	-0.03%
2019/01/28	0	0.00	4	55.80	55.90	-4	6,119	-0.07%
2019/01/25	0	0.00	6	55.97	55.90	-6	6,145	-0.10%
2019/01/24	0	0.00	1	55.40	55.50	-1	6,019	-0.02%
2019/01/22	0	0.00	27	54.62	55.00	-27	6,037	-0.45%
2019/01/21	1	55.70	13	55.52	55.20	-12	5,992	-0.20%
2019/01/18	1	55.30	5	55.42	55.50	-4	5,901	-0.07%
2019/01/17	0	0.00	10	55.14	55.20	-10	5,913	-0.17%
2019/01/16	3	54.83	13	54.78	54.80	-10	5,768	-0.17%
2019/01/11	0	0.00	3	53.00	53.20	-3	5,527	-0.05%
2019/01/10	0	0.00	3	53.23	53.30	-3	5,471	-0.05%
2019/01/09	2	53.10	5	53.04	53.10	-3	5,415	-0.06%
2019/01/08	0	0.00	2	52.80	52.80	-2	5,370	-0.04%
2019/01/07	0	0.00	3	52.77	52.50	-3	5,362	-0.06%
2019/01/04	6	51.82	2	52.40	52.00	4	5,341	0.07%
2019/01/03	0	0.00	2	52.30	52.50	-2	5,573	-0.04%
2019/01/02	2	52.10	2	53.00	52.10	0	5,607	0.00%
2018/12/28	0	0.00	18	52.42	52.70	-18	5,630	-0.32%
2018/12/26	6	51.70	11	51.50	51.60	-5	5,685	-0.09%
2018/12/24	0	0.00	3	51.97	51.80	-3	5,725	-0.05%
2018/12/22	0	0.00	3	51.40	51.40	-3	5,758	-0.05%
2018/12/21	3	50.90	1	51.60	50.90	2	5,841	0.03%
2018/12/20	0	0.00	5	51.80	51.70	-5	5,791	-0.09%
2018/12/19	0	0.00	2	51.15	51.20	-2	5,708	-0.04%
2018/12/18	0	0.00	6	50.50	50.50	-6	5,712	-0.11%
2018/12/17	1	51.10	3	51.07	50.90	-2	5,801	-0.03%
2018/12/14	0	0.00	11	50.91	50.80	-11	5,826	-0.19%
2018/12/13	0	0.00	8	50.69	51.10	-8	5,857	-0.14%
2018/12/12	0	0.00	4	50.40	50.50	-4	6,008	-0.07%
2018/12/11	0	0.00	4	49.84	50.10	-4	6,030	-0.07%
2018/12/10	4	48.76	0	0.00	48.85	4	6,147	0.07%
2018/12/06	1	49.00	0	0.00	48.80	1	6,334	0.02%
2018/12/05	1	49.75	0	0.00	49.75	1	6,362	0.02%
2018/12/04	1	50.50	20	50.45	50.30	-19	6,479	-0.29%
2018/12/03	6	50.23	20	50.28	50.30	-14	6,487	-0.22%
2018/11/30	0	0.00	4	49.71	49.95	-4	6,504	-0.06%
2018/11/29	4	49.45	1	49.25	49.15	3	6,490	0.05%
2018/11/28	2	49.15	0	0.00	49.40	2	6,624	0.03%
2018/11/27	6	48.96	3	49.35	49.45	3	6,565	0.05%
2018/11/26	2	49.13	1	49.00	49.00	1	6,581	0.02%
2018/11/23	1	48.70	2	48.83	48.90	-1	6,567	-0.02%
2018/11/22	20	48.55	1	48.55	48.55	19	6,625	0.29%
2018/11/21	1	48.60	0.5	49.30	49.05	0.5	6,713	0.01%
2018/11/19	10	49.60	0	0.00	49.65	10	6,764	0.15%
2018/11/16	0	0.00	2	49.40	49.45	-2	6,734	-0.03%
2018/11/15	3	48.65	1	48.85	48.85	2	6,720	0.03%
2018/11/14	1	48.70	2	49.33	49.50	-1	6,680	-0.01%
2018/11/13	1	48.55	0	0.00	48.70	1	6,642	0.02%
2018/11/12	0	0.00	1	49.50	49.50	-1	6,679	-0.01%
2018/11/09	2	48.90	0	0.00	49.40	2	6,724	0.03%
2018/11/08	1	50.30	5	49.91	50.00	-4	6,750	-0.06%
2018/11/07	1	49.30	6	49.38	49.90	-5	6,749	-0.07%
2018/11/06	1	49.10	0	0.00	49.20	1	6,798	0.01%
2018/11/05	2	48.73	1	49.40	49.40	1	6,849	0.01%
2018/11/02	3	49.48	5	49.24	49.60	-2	6,864	-0.03%
2018/11/01	1	48.60	8	48.74	49.20	-7	6,840	-0.10%
2018/10/31	2	48.10	32	48.51	48.85	-30	6,867	-0.44%
2018/10/30	0	0.00	10	47.80	47.75	-10	6,823	-0.15%
2018/10/26	0	0.00	21	47.66	47.50	-21	6,880	-0.31%
2018/10/25	6	47.50	7	47.71	47.50	-1	6,864	-0.01%
2018/10/24	1	47.75	5	48.25	48.40	-4	6,789	-0.06%
2018/10/23	4	47.99	33	48.13	48.00	-29	6,952	-0.42%
2018/10/22	4	47.65	1	47.70	47.75	3	7,134	0.04%
2018/10/19	18	47.83	0	0.00	47.90	18	7,208	0.25%
2018/10/18	1	48.70	0	0.00	48.65	1	7,160	0.01%
2018/10/17	7	49.01	0	0.00	49.00	7	7,209	0.10%
2018/10/16	1	48.50	0	0.00	48.40	1	7,197	0.01%
2018/10/15	3	48.47	0	0.00	48.45	3	7,192	0.04%
2018/10/12	12	48.27	1	48.55	49.15	11	7,179	0.15%
2018/10/11	18	49.02	19	48.93	48.80	-1	7,139	-0.01%
2018/10/08	4	50.55	2	50.70	50.70	2	6,819	0.03%
2018/10/05	4	51.00	1	51.40	50.50	3	6,793	0.04%
2018/10/04	4	51.93	0	0.00	51.50	4	6,749	0.06%
2018/10/02	9	52.73	0	0.00	52.80	9	6,847	0.13%
2018/10/01	2	53.30	3	53.57	53.30	-1	6,828	-0.01%
2018/09/28	1	52.90	1	53.20	53.20	0	6,875	0.00%
2018/09/27	12	52.68	0	0.00	53.00	12	6,890	0.17%
2018/09/26	0	0.00	3	52.90	52.90	-3	6,964	-0.04%
2018/09/25	1	52.90	11	52.99	53.00	-10	7,033	-0.14%
2018/09/21	1	51.90	0	0.00	52.20	1	7,046	0.01%
2018/09/20	2	52.45	0	0.00	52.20	2	7,003	0.03%
2018/09/19	2	52.80	0	0.00	53.00	2	7,061	0.03%
2018/09/18	0	0.00	63	52.89	52.80	-63	7,093	-0.89%
2018/09/17	2	51.80	0	0.00	52.30	2	6,946	0.03%
2018/09/14	19	52.02	3	52.10	52.00	16	6,958	0.23%
2018/09/13	4	51.20	4	51.40	51.70	0	6,860	0.00%
2018/09/12	2	50.15	2	50.20	50.30	0	6,765	0.00%
2018/09/11	3	49.83	0	0.00	49.70	3	6,755	0.04%
2018/09/10	9	49.49	6	49.55	49.60	3	6,753	0.04%
2018/09/07	5	50.38	3	50.10	50.10	2	6,853	0.03%
2018/09/06	14	50.75	0	0.00	50.70	14	6,817	0.21%
2018/09/05	2	51.75	0	0.00	51.60	2	6,696	0.03%
2018/09/04	8	51.98	0	0.00	52.00	8	6,705	0.12%
2018/09/03	3	52.40	0	0.00	52.20	3	6,665	0.05%
2018/08/31	2	52.80	2	53.00	52.80	0	6,729	0.00%
2018/08/30	3.4	53.15	2	53.00	53.20	1.4	6,730	0.02%
2018/08/29	2	53.40	3	53.60	53.50	-1	6,816	-0.01%
2018/08/28	0	0.00	2	52.40	53.00	-2	6,879	-0.03%
2018/08/27	1	51.90	0	0.00	51.70	1	7,106	0.01%
2018/08/24	0	0.00	18	52.08	51.90	-18	7,288	-0.25%
2018/08/23	11	52.29	0	0.00	52.20	11	7,454	0.15%
2018/08/22	1	52.20	0	0.00	52.30	1	7,537	0.01%
2018/08/20	1	52.30	0	0.00	52.20	1	7,623	0.01%
2018/08/17	2	52.30	0	0.00	52.20	2	7,680	0.03%
2018/08/16	0	0.00	6	51.50	51.40	-6	7,656	-0.08%
2018/08/15	7	51.73	1	51.70	51.80	6	7,784	0.08%
2018/08/14	3	51.80	1	51.70	51.70	2	7,940	0.03%
2018/08/13	2	52.00	1	51.80	51.80	1	7,971	0.01%
2018/08/10	2	52.50	1	52.50	52.60	1	7,910	0.01%
2018/08/09	24	52.82	0	0.00	52.60	24	7,946	0.30%
2018/08/08	1	52.90	3	52.90	53.10	-2	7,958	-0.03%
2018/08/07	4.1	52.82	0	0.00	52.60	4.1	8,022	0.05%
2018/08/06	2	52.70	0	0.00	52.60	2	8,218	0.02%
2018/08/03	5	52.70	2	52.70	52.60	3	8,250	0.04%
2018/08/01	1	52.80	5	53.02	53.30	-4	8,339	-0.05%
2018/07/31	6	52.48	0	0.00	52.90	6	8,367	0.07%
2018/07/30	2	52.15	0	0.00	52.50	2	8,330	0.02%
2018/07/27	22	55.51	1	55.70	55.60	21	8,218	0.26%
2018/07/26	8	55.45	17	55.62	55.50	-9	8,111	-0.11%
2018/07/25	0	0.00	11	54.99	55.20	-11	8,032	-0.14%
2018/07/24	4	54.43	0	0.00	54.60	4	8,022	0.05%
2018/07/23	1	53.90	2	54.40	54.50	-1	7,992	-0.01%
2018/07/20	13	54.18	43	54.30	54.20	-30	7,966	-0.38%
2018/07/19	0	0.00	1	54.30	54.60	-1	7,893	-0.01%
2018/07/18	2	53.60	13	53.58	54.00	-11	7,887	-0.14%
2018/07/17	2	53.00	4	53.05	53.20	-2	7,853	-0.03%
2018/07/12	0	0.00	10	51.90	51.90	-10	8,078	-0.12%
2018/07/11	5	51.48	4	51.98	52.20	1	8,239	0.01%
2018/07/10	1.1	52.24	0	0.00	52.60	1.1	8,272	0.01%
2018/07/09	6	52.20	1	52.20	52.20	5	8,343	0.06%
2018/07/06	2	51.70	0	0.00	51.70	2	8,434	0.02%
2018/07/05	7	51.90	0	0.00	52.10	7	8,387	0.08%
2018/07/04	6	52.10	0	0.00	51.90	6	8,364	0.07%
2018/07/03	3	52.57	1	52.50	52.40	2	8,321	0.02%
2018/07/02	1	53.00	0	0.00	53.00	1	8,300	0.01%
2018/06/29	0	0.00	12	53.18	53.50	-12	8,254	-0.15%
2018/06/28	2	52.60	5	52.60	52.80	-3	8,166	-0.04%
2018/06/27	4	53.05	4	53.40	53.00	0	8,091	0.00%
2018/06/26	10	53.35	0	0.00	53.20	10	8,089	0.12%
2018/06/25	6	53.72	3	54.20	53.70	3	8,120	0.04%
2018/06/22	7	53.67	3	54.20	54.50	4	8,192	0.05%
2018/06/21	6	54.12	3	54.40	54.00	3	8,133	0.04%
2018/06/20	3	53.30	5	53.86	54.00	-2	8,136	-0.02%
2018/06/19	6	53.93	2	54.20	53.50	4	8,098	0.05%
2018/06/15	7	54.06	2	54.20	53.90	5	8,006	0.06%
2018/06/14	4.1	54.60	15	54.90	54.50	-10.9	7,758	-0.14%
2018/06/13	1	55.30	0	0.00	55.20	1	7,679	0.01%
2018/06/12	39	55.06	39	55.53	54.90	0	7,703	0.00%
2018/06/11	8	55.56	21	55.60	55.30	-13	7,585	-0.17%
2018/06/08	16	56.08	1	56.10	56.20	15	7,453	0.20%
2018/06/07	30	56.90	3	56.97	57.00	27	7,364	0.37%
2018/06/06	0	0.00	1	57.40	57.20	-1	7,336	-0.01%
2018/06/05	21	57.46	9	57.47	57.00	12	7,238	0.17%
2018/06/04	14	56.66	21	56.56	57.50	-7	7,131	-0.10%
2018/06/01	0	0.00	44	54.99	55.10	-44	6,838	-0.64%
2018/05/31	6	53.07	2	53.20	53.00	4	6,612	0.06%
2018/05/30	22	53.58	2	53.40	53.40	20	6,441	0.31%
2018/05/29	2	53.90	1	53.70	53.90	1	6,370	0.02%
2018/05/28	17	53.61	15	53.87	53.60	2	6,449	0.03%
2018/05/25	2	53.35	5	53.28	53.40	-3	6,446	-0.05%
2018/05/24	0	0.00	10	53.70	53.50	-10	6,372	-0.16%
2018/05/23	105	53.42	0	0.00	53.00	105	6,428	1.63%	大買/鉅額交易
2018/05/22	15	54.62	52	54.69	55.00	-37	6,283	-0.59%
2018/05/21	2	52.90	24	53.02	52.90	-22	6,174	-0.36%
2018/05/18	10	52.71	0	0.00	52.60	10	6,224	0.16%
2018/05/17	28	53.10	7	53.17	52.90	21	6,265	0.34%
2018/05/16	12	52.35	0	0.00	52.60	12	6,237	0.19%
2018/05/15	18	52.34	4	52.60	52.50	14	6,262	0.22%
2018/05/14	41	51.88	6	51.85	52.10	35	6,321	0.55%
2018/05/11	2	53.20	3	53.20	53.10	-1	6,128	-0.02%
2018/05/10	2	52.85	2	52.90	52.90	0	6,085	0.00%
2018/05/09	7	52.44	0	0.00	52.40	7	6,061	0.12%
2018/05/08	9	52.84	0	0.00	52.80	9	5,986	0.15%
2018/05/07	5	53.20	0	0.00	53.10	5	5,960	0.08%
2018/05/04	2	52.70	1	52.60	52.80	1	6,008	0.02%
2018/05/03	10.5	52.97	0	0.00	52.70	10.5	5,975	0.18%
2018/05/02	4	53.93	0	0.00	53.60	4	5,918	0.07%
2018/04/30	33	54.02	0	0.00	54.10	33	5,901	0.56%
2018/04/27	1	54.10	2	54.20	54.00	-1	5,889	-0.02%
2018/04/26	4	54.50	17	54.11	54.10	-13	5,912	-0.22%
2018/04/24	0	0.00	13	54.15	54.30	-13	6,050	-0.21%
2018/04/23	2	54.00	2	54.40	54.10	0	6,067	0.00%
2018/04/20	4	54.15	0	0.00	54.00	4	6,073	0.07%
2018/04/19	1	54.30	4	54.60	54.90	-3	6,037	-0.05%
2018/04/18	7	53.29	0	0.00	53.20	7	6,000	0.12%
2018/04/17	30	54.18	0	0.00	53.80	30	5,909	0.51%
2018/04/16	24	55.21	0	0.00	55.10	24	5,814	0.41%
2018/04/13	38	56.29	0	0.00	56.10	38	5,810	0.65%
2018/04/12	17	56.84	0	0.00	56.80	17	5,691	0.30%
2018/04/11	23	57.76	0	0.00	57.50	23	5,664	0.41%
2018/04/10	5	57.78	0	0.00	57.70	5	5,708	0.09%
2018/04/09	3	58.00	0	0.00	58.00	3	5,816	0.05%
2018/04/03	17	58.38	0	0.00	58.30	17	5,761	0.30%
2018/04/02	7	59.29	0	0.00	59.00	7	5,800	0.12%
2018/03/29	3	58.90	0	0.00	58.80	3	5,799	0.05%
2018/03/28	3	59.17	2	59.60	59.20	1	5,701	0.02%
2018/03/27	2	59.85	0	0.00	59.80	2	5,629	0.04%
2018/03/23	8	59.66	2	60.10	60.00	6	5,522	0.11%
2018/03/22	0	0.00	8	61.50	61.10	-8	5,515	-0.15%
2018/03/20	1	60.60	0	0.00	60.80	1	5,586	0.02%
2018/03/19	0	0.00	1	60.90	61.00	-1	5,695	-0.02%
2018/03/15	0	0.00	5	60.38	60.40	-5	5,745	-0.09%
2018/03/14	0	0.00	6	60.42	60.50	-6	5,814	-0.10%
2018/03/13	3	59.90	3	60.20	60.20	0	5,968	0.00%
2018/03/12	0	0.00	1	59.90	60.00	-1	6,021	-0.02%
2018/03/09	6	59.18	0	0.00	59.30	6	6,197	0.10%
2018/03/07	4	58.75	0	0.00	58.70	4	6,411	0.06%
2018/03/06	2	59.70	0	0.00	59.50	2	6,661	0.03%
2018/03/05	1	59.40	0	0.00	59.30	1	7,039	0.01%
2018/03/02	4	58.30	0	0.00	59.30	4	7,079	0.06%
2018/03/01	12	58.65	2	59.10	58.80	10	7,068	0.14%
2018/02/26	1	59.80	0	0.00	59.70	1	7,023	0.01%
2018/02/23	32	59.75	0	0.00	59.60	32	7,138	0.45%
2018/02/21	7	59.57	7	60.34	59.50	0	7,312	0.00%
2018/02/12	15	58.49	0	0.00	58.50	15	7,319	0.20%
2018/02/09	8	58.44	0	0.00	59.20	8	7,333	0.11%
2018/02/08	8	59.56	61	59.99	59.50	-53	7,387	-0.72%
2018/02/07	83	60.70	3	60.93	59.40	80	7,980	1.00%
2018/02/06	10	60.29	0	0.00	60.00	10	7,904	0.13%
2018/02/05	0	0.00	13	63.00	62.90	-13	7,733	-0.17%
2018/02/02	0	0.00	9	63.67	64.00	-9	7,677	-0.12%
2018/02/01	24	63.99	10	64.15	64.00	14	7,677	0.18%
2018/01/31	3	63.10	3	63.40	63.50	0	7,684	0.00%
2018/01/30	4	63.98	0	0.00	63.70	4	7,633	0.05%
2018/01/29	2	64.30	2	64.80	64.50	0	7,601	0.00%
2018/01/26	8	64.31	0	0.00	64.40	8	7,589	0.11%
2018/01/25	1	64.70	2	64.90	64.90	-1	7,547	-0.01%
2018/01/24	2	63.90	3	63.90	64.20	-1	7,498	-0.01%
2018/01/23	3	64.10	0	0.00	64.20	3	7,460	0.04%
2018/01/22	0	0.00	29	64.90	65.00	-29	7,403	-0.39%
2018/01/19	0	0.00	3	65.00	65.00	-3	7,349	-0.04%
2018/01/18	0	0.00	12	64.69	64.60	-12	7,260	-0.17%
2018/01/17	1	63.00	10	63.69	63.70	-9	7,178	-0.13%
2018/01/16	1	62.80	8	63.19	63.40	-7	7,125	-0.10%
2018/01/15	0	0.00	7	62.73	62.80	-7	7,075	-0.10%
2018/01/12	2	62.10	5	62.20	62.20	-3	7,113	-0.04%
2018/01/10	0	0.00	3	61.93	61.90	-3	7,126	-0.04%
2018/01/09	9	61.42	2	62.50	61.50	7	7,115	0.10%
2018/01/08	5	62.12	23	62.44	62.60	-18	7,226	-0.25%
2018/01/05	9	62.07	5	62.70	61.80	4	7,198	0.06%
2018/01/04	1	62.60	7	62.87	62.90	-6	7,152	-0.08%
2018/01/03	7	62.10	4	62.50	62.60	3	7,163	0.04%
2018/01/02	0	0.00	2	61.80	61.90	-2	7,048	-0.03%