盛群 (6202)-國票券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
49.5
漲跌
▼0.6
漲幅
-1.20%
成交量
446張
產業
上市半導體類股
802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

盛群 (6202)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/11	0	0.00	5.1	49.92	49.50	-5.1	1,323	-0.38%
2024/12/10	0.8	51.00	0	50.60	50.10	0.8	1,320	0.06%
2024/12/09	0	0.00	7.6	49.97	49.10	-7.6	1,312	-0.58%
2024/12/06	1	50.60	1.2	51.32	50.60	-0.2	1,311	-0.01%
2024/12/05	1	51.39	0.1	51.15	51.30	0.9	1,309	0.07%
2024/12/04	0.1	51.40	1	51.28	50.80	-1	1,305	-0.08%
2024/12/03	1	50.98	0.3	51.30	51.20	0.8	1,309	0.06%
2024/12/02	0.3	51.10	0	51.20	50.70	0.3	1,310	0.02%
2024/11/29	0	0.00	0	51.00	50.60	0	1,309	0.00%
2024/11/28	1	51.20	0.3	51.91	51.00	0.7	1,305	0.06%
2024/11/27	0.2	52.39	0.5	52.56	51.80	-0.3	1,301	-0.03%
2024/11/26	0	53.66	3.2	53.45	53.10	-3.2	1,297	-0.25%
2024/11/25	3.3	54.07	0.5	53.60	53.50	2.8	1,290	0.22%
2024/11/22	0.9	53.22	1.9	53.35	52.80	-1	1,201	-0.08%
2024/11/21	1.9	53.41	0	0.00	53.50	1.9	1,196	0.16%
2024/11/20	0	0.00	3	52.77	52.50	-3	1,188	-0.25%
2024/11/19	0.2	53.50	0.7	53.14	53.70	-0.5	1,174	-0.04%
2024/11/18	1.8	52.68	0.7	53.29	52.80	1	1,168	0.09%
2024/11/15	0.5	50.82	0.1	50.60	50.70	0.4	1,149	0.03%
2024/11/14	0.1	52.10	1	51.86	49.85	-0.9	1,140	-0.08%
2024/11/13	0	0.00	0	52.53	52.10	0	1,122	0.00%
2024/11/12	1	53.00	0.7	53.58	53.00	0.3	1,110	0.02%
2024/11/11	0.7	54.20	0	54.00	54.60	0.7	1,099	0.07%
2024/11/08	0	55.30	0.4	55.37	54.00	-0.3	1,098	-0.03%
2024/11/07	1.4	56.55	1.3	56.43	55.50	0.1	1,091	0.01%
2024/11/06	1.1	55.87	1.1	55.99	56.20	0	1,069	0.00%
2024/11/05	0.1	55.60	0	55.19	56.00	0.1	1,071	0.01%
2024/11/04	0	55.15	0.1	54.72	55.00	-0.1	1,091	-0.01%
2024/11/01	0.1	54.70	0.3	54.51	54.00	-0.2	1,107	-0.02%
2024/10/30	1.1	56.00	0.4	55.91	55.70	0.7	1,116	0.07%
2024/10/29	0.4	56.35	1.1	57.09	56.80	-0.7	1,102	-0.07%
2024/10/28	2.9	56.96	22.1	56.62	57.20	-19.3	1,105	-1.74%
2024/10/25	6.5	58.27	13.3	57.81	57.90	-6.8	1,117	-0.61%
2024/10/24	6.1	59.14	19.6	58.61	58.20	-13.5	1,113	-1.21%
2024/10/23	4.3	57.84	14.9	58.04	57.30	-10.6	1,058	-1.00%
2024/10/22	78.5	58.38	99.2	58.30	59.10	-20.7	995	-2.08%
2024/10/21	6.6	55.47	2.3	56.05	56.10	4.3	961	0.45%
2024/10/18	0.3	54.70	0.7	54.68	53.80	-0.4	967	-0.04%
2024/10/17	1.7	55.36	2.9	55.32	55.00	-1.2	971	-0.12%
2024/10/16	3.4	55.08	4	54.83	54.60	-0.6	958	-0.07%
2024/10/15	3.7	55.09	5.3	55.24	55.10	-1.6	941	-0.17%
2024/10/14	27.2	54.55	11.3	55.35	55.70	15.9	933	1.71%
2024/10/11	2	52.60	0.1	52.31	52.60	1.9	922	0.20%
2024/10/09	20.1	53.67	0	52.90	52.60	20.1	933	2.16%
2024/10/08	23	52.40	1.3	52.17	52.60	21.7	938	2.32%
2024/10/07	0.1	53.00	3	53.09	53.50	-2.9	957	-0.30%
2024/10/04	45.3	53.67	3.3	53.64	53.20	42	1,017	4.12%
2024/10/01	3.8	52.99	1	52.98	53.80	2.9	1,112	0.26%
2024/09/30	10.2	54.47	0.2	54.56	53.90	9.9	1,108	0.89%
2024/09/27	1.4	52.88	115.4	52.82	55.40	-114	1,059	-10.76%	大賣/鉅額交易
2024/09/26	114	52.50	5	52.20	52.50	109	937	11.63%	大買/鉅額交易
2024/09/25	0.1	47.45	0.5	47.01	47.75	-0.4	901	-0.04%
2024/09/24	0.5	46.65	0	0.00	46.40	0.5	901	0.05%
2024/09/16	0	0.00	2	46.90	47.30	-2	933	-0.21%
2024/09/12	0	0.00	0	46.13	46.15	0	971	0.00%
2024/09/11	0	45.90	0	0.00	45.70	0	976	0.00%
2024/09/09	0	0.00	1	45.30	45.90	-1	983	-0.10%
2024/09/06	0	0.00	0	47.20	46.40	0	988	0.00%
2024/09/04	4	45.78	0	0.00	45.65	4	985	0.41%
2024/08/29	0	0.00	0	49.51	49.60	0	1,001	0.00%
2024/08/28	1	49.80	0	0.00	49.80	1	1,005	0.10%
2024/08/27	0	0.00	1.6	50.13	49.70	-1.6	1,020	-0.16%
2024/08/26	1.6	50.19	0	0.00	50.30	1.6	1,034	0.16%
2024/08/23	0	0.00	0.2	49.70	49.70	-0.2	1,046	-0.02%
2024/08/22	0.2	50.20	0	0.00	50.10	0.2	1,075	0.02%
2024/08/21	0	0.00	1.1	49.83	50.00	-1.1	1,088	-0.10%
2024/08/15	3	49.50	0	49.60	49.40	3	1,189	0.25%
2024/08/14	1	49.21	1	49.70	49.55	0	1,202	0.00%
2024/08/13	0	0.00	0.2	48.96	49.00	-0.2	1,208	-0.01%
2024/08/12	0.3	48.33	0	0.00	48.80	0.3	1,217	0.02%
2024/08/08	0	0.00	0.1	46.52	46.90	-0.1	1,217	-0.01%
2024/08/07	0.1	47.28	0	0.00	47.40	0.1	1,215	0.01%
2024/08/06	0	0.00	7.7	44.92	44.65	-7.7	1,208	-0.64%
2024/08/05	0	0.00	1.4	46.05	45.65	-1.4	1,189	-0.12%
2024/08/02	0.1	52.10	1	52.02	50.70	-0.9	1,166	-0.08%
2024/08/01	2	53.54	0.7	53.81	53.50	1.3	1,152	0.11%
2024/07/31	0.7	53.28	0.5	53.54	53.20	0.3	1,165	0.02%
2024/07/30	0.5	53.70	0.6	55.20	54.30	-0.2	1,186	-0.01%
2024/07/29	2.6	56.13	0	0.00	55.60	2.6	1,222	0.22%
2024/07/23	2	57.30	0	0.00	57.60	2	1,248	0.16%
2024/07/19	3	61.40	3.5	60.40	60.00	-0.5	1,263	-0.04%
2024/07/18	0.5	61.90	0	62.00	62.40	0.5	1,269	0.04%
2024/07/17	0	62.70	0.8	62.80	62.10	-0.8	1,279	-0.07%
2024/07/16	0.8	63.40	0.6	63.19	62.80	0.2	1,285	0.02%
2024/07/15	0.6	63.20	2.7	62.97	63.10	-2	1,318	-0.15%
2024/07/12	1.7	63.54	4.8	63.27	63.50	-3.2	1,336	-0.24%
2024/07/11	4.8	62.81	0	61.80	63.00	4.8	1,319	0.37%
2024/07/10	1	62.61	6.7	62.35	61.80	-5.7	1,322	-0.43%
2024/07/09	0.7	62.82	3.7	63.03	62.90	-3.1	1,317	-0.23%
2024/07/08	5.9	64.20	7.8	64.05	63.90	-1.9	1,298	-0.15%
2024/07/05	12.9	63.36	5.8	62.83	63.80	7.1	1,232	0.57%
2024/07/04	2.6	60.29	1.8	60.31	60.40	0.8	1,151	0.07%
2024/07/03	1.1	59.79	0	0.00	59.80	1.1	1,157	0.09%
2024/07/01	1	59.40	0.2	60.10	59.60	0.8	1,190	0.07%
2024/06/28	0.2	60.14	0	0.00	60.00	0.2	1,302	0.01%
2024/06/27	0	0.00	0.9	60.35	59.80	-0.9	1,316	-0.07%
2024/06/26	0.9	60.89	1.5	61.25	60.20	-0.6	1,314	-0.05%
2024/06/25	1.5	60.71	1	59.91	61.00	0.5	1,306	0.04%
2024/06/24	1	60.31	1.6	60.19	60.50	-0.6	1,301	-0.05%
2024/06/21	1.3	60.49	2.3	60.69	60.50	-1	1,308	-0.08%
2024/06/20	2.6	60.60	0.1	60.87	60.80	2.6	1,306	0.20%
2024/06/19	0.1	61.20	0	0.00	59.60	0.1	1,306	0.00%
2024/06/18	2	60.00	0.8	60.35	59.80	1.2	1,290	0.10%
2024/06/17	0.8	60.35	1	60.29	60.00	-0.2	1,292	-0.02%
2024/06/14	0.2	60.32	2.3	60.53	60.40	-2.1	1,293	-0.17%
2024/06/13	2.7	60.24	0.3	60.22	60.70	2.4	1,309	0.18%
2024/06/12	0.8	59.50	0	59.44	59.60	0.8	1,325	0.06%
2024/06/11	0	59.54	1.5	59.29	59.30	-1.5	1,334	-0.11%
2024/06/07	1.5	59.28	0	0.00	59.80	1.5	1,346	0.11%
2024/06/06	0	0.00	0.2	60.00	58.50	-0.2	1,352	-0.02%
2024/06/05	0.2	60.10	1.9	60.17	60.10	-1.6	1,354	-0.12%
2024/06/04	0.9	60.83	1.2	60.79	60.10	-0.3	1,386	-0.02%
2024/06/03	1.2	61.01	1.1	60.91	60.90	0	1,409	0.00%
2024/05/31	1.1	61.67	2.4	61.46	60.80	-1.2	1,428	-0.09%
2024/05/30	0.6	61.89	3.1	61.64	61.30	-2.5	1,427	-0.17%
2024/05/29	2.2	62.19	1.6	62.07	61.80	0.6	1,425	0.04%
2024/05/28	5.3	62.21	0.9	62.46	62.40	4.3	1,426	0.30%
2024/05/27	0.9	61.38	0.7	61.28	61.70	0.2	1,408	0.01%
2024/05/24	0.7	60.74	1.1	60.77	60.80	-0.4	1,403	-0.03%
2024/05/23	1.1	61.28	3.9	61.56	61.20	-2.9	1,392	-0.21%
2024/05/22	6.9	61.40	2.5	61.29	61.00	4.4	1,374	0.32%
2024/05/21	2.5	60.43	3.8	60.16	60.30	-1.3	1,351	-0.10%
2024/05/20	2.9	60.01	0.9	59.65	60.20	2	1,339	0.15%
2024/05/17	1.8	59.47	2.2	59.45	59.50	-0.4	1,332	-0.03%
2024/05/16	1.2	59.08	0	59.00	59.40	1.2	1,334	0.09%
2024/05/15	0	58.50	0	0.00	58.60	0	1,329	0.00%
2024/05/13	2	57.50	0	0.00	57.90	2	1,349	0.15%
2024/05/09	0	0.00	2.9	58.98	58.00	-2.9	1,356	-0.21%
2024/05/08	2.9	59.38	2	59.60	59.50	0.9	1,365	0.07%
2024/05/07	0	0.00	0.6	59.23	58.20	-0.6	1,363	-0.04%
2024/05/06	0.3	59.92	0.3	59.77	59.30	0	1,348	0.00%
2024/05/03	0.3	60.20	0.5	60.30	58.90	-0.2	1,328	-0.02%
2024/05/02	0.5	59.46	0.2	59.55	59.20	0.3	1,301	0.03%
2024/04/30	0.2	58.54	2.1	58.57	60.00	-2	1,249	-0.16%
2024/04/29	3.1	59.00	1	58.80	59.20	2.1	1,227	0.17%
2024/04/26	2	58.50	2.4	58.80	58.30	-0.4	1,216	-0.03%
2024/04/25	1.4	58.57	1.3	58.63	58.80	0.1	1,199	0.01%
2024/04/24	2	58.55	4.1	58.33	58.30	-2.1	1,182	-0.18%
2024/04/23	5.1	57.43	0	57.53	57.60	5.1	1,164	0.44%
2024/04/22	0	55.70	2.4	56.65	55.90	-2.4	1,150	-0.21%
2024/04/19	1.8	58.35	8	57.35	57.00	-6.2	1,134	-0.54%
2024/04/18	2.8	57.93	0.1	57.00	58.50	2.7	1,095	0.24%
2024/04/17	0.1	56.22	0	0.00	56.30	0.1	1,075	0.01%
2024/04/16	0	0.00	0	57.73	56.10	0	1,074	0.00%
2024/04/15	0	58.33	1.3	58.78	58.00	-1.3	1,078	-0.12%
2024/04/12	3.3	58.83	0.5	58.51	59.00	2.8	1,071	0.26%
2024/04/11	0.5	57.98	0.3	58.14	57.80	0.2	1,060	0.02%
2024/04/10	0.3	58.44	0.4	58.29	58.40	0	1,055	0.00%
2024/04/09	0.4	58.30	5	57.70	57.30	-4.6	1,029	-0.45%
2024/04/08	1	59.49	1	57.80	57.90	0	1,022	0.00%
2024/04/03	1	59.20	7.1	58.99	59.00	-6.1	1,017	-0.60%
2024/04/02	12.1	58.87	2	59.77	59.70	10.1	1,013	0.99%
2024/04/01	0	55.40	0	55.20	55.70	0	904	0.00%
2024/03/29	0	54.20	0.2	54.50	53.90	-0.2	891	-0.02%
2024/03/27	3	55.17	2.6	55.00	55.00	0.4	889	0.04%
2024/03/26	2.6	54.75	0.4	54.50	54.50	2.3	885	0.25%
2024/03/25	2	53.90	0.3	54.78	54.20	1.7	879	0.20%
2024/03/22	0.3	54.50	2.5	54.36	54.70	-2.2	874	-0.26%
2024/03/21	0	0.00	1	53.70	53.80	-1	870	-0.11%
2024/03/18	0	0.00	3.5	53.30	53.80	-3.5	915	-0.38%
2024/03/15	0	0.00	17	53.49	53.00	-17	910	-1.87%
2024/03/14	0	55.10	13	54.95	54.80	-13	902	-1.44%
2024/03/13	0	0.00	7	55.70	55.30	-7	897	-0.78%
2024/03/11	10	56.98	2	57.00	57.20	8	909	0.88%
2024/03/08	0	0.00	5	56.00	56.20	-5	913	-0.55%
2024/03/07	5	58.26	10	57.93	57.70	-5	942	-0.53%
2024/03/06	0	0.00	8	59.01	59.10	-8	979	-0.82%
2024/03/05	0	60.00	1	60.00	59.90	-1	978	-0.10%
2024/03/04	1	59.70	0	0.00	59.60	1	988	0.10%
2024/03/01	0	0.00	6	59.90	59.80	-6	995	-0.60%
2024/02/26	0	0.00	1	60.90	60.80	-1	1,046	-0.10%
2024/02/23	0	0.00	0.8	61.67	61.20	-0.8	1,068	-0.08%
2024/02/22	0.8	61.60	0	0.00	61.40	0.8	1,080	0.08%
2024/02/21	0	0.00	1.2	60.86	60.80	-1.2	1,094	-0.11%
2024/02/20	0.2	61.60	0.4	61.64	61.00	-0.2	1,110	-0.02%
2024/02/19	0.4	61.40	1	61.20	61.30	-0.6	1,122	-0.05%
2024/02/16	4	60.98	0	60.70	61.00	4	1,153	0.35%
2024/02/15	0	60.20	0	0.00	60.50	0	1,178	0.00%
2024/02/05	1	60.10	0	60.83	60.20	1	1,201	0.08%
2024/02/02	0	61.30	1	61.50	61.00	-1	1,210	-0.08%
2024/02/01	1	60.80	0	0.00	60.90	1	1,224	0.08%
2024/01/31	2	62.49	3	62.17	61.80	-1	1,275	-0.08%
2024/01/30	2	60.60	0	0.00	60.60	2	1,299	0.15%
2024/01/25	3	61.90	0	0.00	61.80	3	1,325	0.23%
2024/01/24	0	0.00	0.4	62.55	62.30	-0.4	1,331	-0.03%
2024/01/23	0.4	62.71	0.3	62.76	62.60	0.1	1,343	0.01%
2024/01/22	0.3	61.60	0	0.00	61.90	0.3	1,354	0.02%
2024/01/19	0	0.00	1	61.30	61.10	-1	1,376	-0.07%
2024/01/18	0	0.00	5	61.00	60.90	-5	1,385	-0.36%
2024/01/17	0	0.00	2	61.10	60.80	-2	1,405	-0.14%
2024/01/16	0	0.00	0.1	62.38	61.70	-0.1	1,453	-0.01%
2024/01/15	0.1	62.50	0	0.00	62.40	0.1	1,460	0.01%
2024/01/10	1	62.30	0	0.00	62.50	1	1,553	0.06%
2024/01/09	1	62.70	0.3	63.70	62.60	0.7	1,579	0.04%
2024/01/08	0.3	65.10	0	0.00	64.30	0.3	1,571	0.02%
2024/01/05	0	0.00	0.4	65.35	64.90	-0.4	1,575	-0.03%
2024/01/04	0.4	66.30	0	66.06	65.20	0.4	1,578	0.02%
2024/01/03	1	65.50	0	0.00	65.80	1	1,585	0.07%
2024/01/02	0	0.00	0.2	66.52	66.00	-0.2	1,580	-0.01%
2023/12/29	1.2	66.58	0.6	66.29	66.70	0.6	1,574	0.04%
2023/12/28	1.6	66.26	1	66.50	66.40	0.6	1,561	0.04%
2023/12/19	0	0.00	0.6	64.93	64.60	-0.6	1,537	-0.04%
2023/12/18	0.6	65.40	0	0.00	65.00	0.6	1,531	0.04%
2023/12/15	0	0.00	0.4	66.30	64.90	-0.4	1,530	-0.03%
2023/12/14	5	66.60	1.8	66.18	65.90	3.2	1,495	0.21%
2023/12/13	0	65.60	0	0.00	65.70	0	1,493	0.00%
2023/12/12	0	0.00	0.2	65.48	65.00	-0.2	1,485	-0.01%
2023/12/11	0	0.00	0.4	65.89	65.40	-0.4	1,476	-0.03%
2023/12/08	0	0.00	0.1	66.32	66.00	-0.1	1,461	0.00%
2023/12/07	0	0.00	3.8	66.27	65.90	-3.8	1,455	-0.26%
2023/12/06	2	66.40	5.7	66.46	66.50	-3.7	1,450	-0.25%
2023/12/05	2	66.90	2.4	67.59	66.90	-0.4	1,434	-0.03%
2023/12/04	16.8	68.75	2.8	68.65	68.10	14	1,431	0.98%
2023/12/01	0.8	68.53	3	68.77	68.90	-2.2	1,376	-0.16%
2023/11/30	0	67.80	0	0.00	67.10	0	1,329	0.00%
2023/11/29	1	68.10	3.1	67.91	68.00	-2.1	1,322	-0.16%
2023/11/28	1.1	66.98	0.6	66.11	67.40	0.5	1,309	0.04%
2023/11/27	0.6	67.20	0.9	67.40	66.00	-0.3	1,302	-0.02%
2023/11/24	0.9	67.79	4.4	67.71	67.60	-3.5	1,289	-0.27%
2023/11/22	1.5	67.34	2	67.50	67.40	-0.5	1,229	-0.04%
2023/11/21	3	67.30	1.4	67.31	67.20	1.6	1,205	0.13%
2023/11/20	2.4	67.09	2.6	67.23	67.50	-0.3	1,188	-0.02%
2023/11/17	5.6	66.83	3.2	66.50	66.70	2.5	1,167	0.21%
2023/11/16	0.2	66.13	0	0.00	66.30	0.2	1,151	0.02%
2023/11/15	0	0.00	8.3	66.15	66.40	-8.3	1,138	-0.73%
2023/11/14	0.3	65.50	2.2	65.99	65.60	-1.9	1,104	-0.17%
2023/11/13	2.2	65.79	2	65.10	64.90	0.2	1,080	0.01%
2023/11/10	1	64.50	0.9	63.94	64.20	0.1	1,058	0.01%
2023/11/09	1	64.40	2	64.20	64.10	-1	1,049	-0.10%
2023/11/08	0	0.00	2.3	64.99	65.00	-2.3	1,042	-0.22%
2023/11/07	6.3	63.86	0	0.00	64.70	6.3	990	0.64%
2023/11/03	0	0.00	0.1	62.70	61.90	-0.1	956	-0.01%
2023/11/02	2	61.95	0	0.00	62.50	2	956	0.21%
2023/10/31	3	62.43	1.2	63.44	61.60	1.8	939	0.19%
2023/10/30	1.2	63.34	0.1	62.30	64.20	1.1	939	0.12%
2023/10/27	5.1	63.21	0	0.00	62.00	5.1	942	0.54%
2023/10/26	0	0.00	0.2	64.50	64.00	-0.2	926	-0.02%
2023/10/25	0.2	65.34	4.7	65.31	65.20	-4.5	920	-0.49%
2023/10/24	2.7	65.30	1.5	65.09	65.10	1.3	903	0.14%
2023/10/23	1.5	63.98	0.1	64.93	63.60	1.4	860	0.16%
2023/10/20	1.1	65.14	5.9	64.93	64.80	-4.8	862	-0.56%
2023/10/19	0.9	64.25	1	64.20	64.60	-0.1	831	-0.01%
2023/10/18	2	62.10	0.1	63.96	62.70	1.9	825	0.23%
2023/10/17	1.1	63.64	1	64.50	63.50	0.1	834	0.02%
2023/10/16	0	62.50	0	0.00	62.20	0	826	0.00%
2023/10/13	1	62.10	0	0.00	62.10	1	824	0.12%
2023/10/06	2	62.00	0	0.00	61.80	2	828	0.24%
2023/10/04	0	0.00	0.4	62.17	62.00	-0.4	838	-0.05%
2023/10/03	0.4	62.70	0	0.00	62.40	0.4	841	0.05%
2023/10/02	0	0.00	1	61.80	61.80	-1	845	-0.12%
2023/09/19	1	65.00	0	0.00	64.30	1	895	0.11%
2023/09/18	3	64.50	1	64.50	64.50	2	894	0.22%
2023/09/14	0	0.00	0.2	63.30	63.30	-0.2	892	-0.03%
2023/09/13	0.2	63.17	0	0.00	63.10	0.2	892	0.03%
2023/09/11	3	62.63	0	0.00	62.30	3	923	0.33%
2023/09/08	0	0.00	0.1	64.50	63.80	-0.1	930	-0.01%
2023/09/07	2.1	64.51	0	0.00	64.30	2.1	938	0.22%
2023/09/06	0	0.00	0.1	64.80	64.80	-0.1	938	-0.01%
2023/09/05	0.1	64.48	0	0.00	64.40	0.1	945	0.01%
2023/09/01	0	0.00	0.1	63.42	63.90	-0.1	986	-0.01%
2023/08/31	3.1	63.04	0	63.80	63.00	3	987	0.31%
2023/08/30	0	62.00	0	0.00	62.90	0	988	0.00%
2023/08/23	1	60.90	0	0.00	60.90	1	1,077	0.09%
2023/08/17	0	0.00	1	63.70	63.90	-1	1,143	-0.09%
2023/08/15	9	66.20	13	66.20	66.20	-4	1,132	-0.35%
2023/08/14	5	65.84	13	65.94	66.00	-8	1,123	-0.71%
2023/08/10	4	66.90	2	67.00	66.90	2	1,121	0.18%
2023/08/09	2	68.00	2	67.80	67.80	0	1,108	0.00%
2023/08/02	1	68.10	0	0.00	67.80	1	1,089	0.09%
2023/08/01	2	68.60	0.1	69.14	69.00	1.9	1,074	0.18%
2023/07/31	0.1	70.00	0	0.00	69.30	0.1	1,062	0.01%
2023/07/28	0	0.00	0.1	69.26	69.80	-0.1	1,055	-0.01%
2023/07/27	1.1	69.03	0	0.00	69.30	1.1	1,054	0.11%
2023/07/26	2	69.45	0	0.00	68.60	2	1,058	0.19%
2023/07/25	1	69.70	0.3	70.39	69.70	0.7	1,061	0.06%
2023/07/24	0.3	71.30	1.1	71.64	70.40	-0.8	1,050	-0.07%
2023/07/21	1.1	71.86	0.6	71.64	71.70	0.5	1,042	0.05%
2023/07/20	0.6	71.73	0.2	71.84	71.90	0.4	1,049	0.04%
2023/07/19	1.2	71.08	0	0.00	70.70	1.2	1,012	0.12%
2023/07/18	0	0.00	0.6	70.61	70.50	-0.6	1,003	-0.06%
2023/07/17	2.6	69.52	1.1	69.53	70.50	1.5	992	0.15%
2023/07/14	2.1	68.79	4.7	68.78	68.70	-2.6	993	-0.26%
2023/07/13	0.7	68.94	0	0.00	68.70	0.7	997	0.07%
2023/07/12	0	0.00	1	68.20	68.00	-1	995	-0.10%
2023/07/07	0	0.00	0.3	69.46	68.40	-0.3	1,002	-0.03%
2023/07/06	1.3	69.69	0	0.00	69.50	1.3	999	0.13%
2023/07/04	0	0.00	0.1	69.30	69.60	-0.1	989	-0.01%
2023/07/03	0.1	69.10	2	68.80	68.90	-1.9	991	-0.20%
2023/06/29	0	0.00	2	68.20	68.60	-2	990	-0.20%
2023/06/28	3	67.70	3	68.00	68.10	0	995	0.00%
2023/06/27	3	68.73	0	0.00	68.20	3	992	0.30%
2023/06/19	0	0.00	0.2	71.40	70.90	-0.2	1,018	-0.02%
2023/06/16	1.2	71.08	0	0.00	71.70	1.2	1,018	0.12%
2023/06/15	9	71.60	1.1	71.91	71.80	7.9	1,003	0.79%
2023/06/12	4	71.98	0	0.00	72.50	4	1,015	0.39%
2023/06/08	0	0.00	1.1	72.67	72.20	-1.1	1,009	-0.11%
2023/06/07	3.1	71.20	1	71.40	71.70	2.1	990	0.21%
2023/06/05	0	0.00	19	70.20	70.30	-19	986	-1.93%
2023/06/02	1	70.30	0	0.00	70.20	1	986	0.10%
2023/06/01	2	70.40	2	70.45	70.60	0	1,012	0.00%
2023/05/31	2	70.50	0	0.00	70.30	2	997	0.20%
2023/05/25	0	0.00	0.6	70.25	69.90	-0.6	988	-0.07%
2023/05/24	2.6	70.63	1	70.50	70.60	1.6	992	0.17%
2023/05/23	2	68.20	0	0.00	68.20	2	965	0.21%
2023/05/22	0	0.00	0	68.70	68.20	0	993	0.00%
2023/05/19	0	68.40	2	68.60	68.40	-2	1,040	-0.19%
2023/05/18	0	0.00	1	67.90	67.70	-1	1,048	-0.10%
2023/05/17	2	67.60	0	0.00	67.30	2	1,055	0.19%
2023/05/16	1	67.20	0	0.00	67.00	1	1,043	0.10%
2023/05/15	0	0.00	0	67.20	67.00	0	1,051	0.00%
2023/05/09	3	67.63	2	68.10	68.20	1	1,201	0.08%
2023/05/08	17	68.20	0	0.00	68.20	17	1,223	1.39%
2023/05/05	0	0.00	4	68.30	68.40	-4	1,251	-0.32%
2023/05/03	2	67.10	0	0.00	67.00	2	1,428	0.14%
2023/05/02	2	67.70	0	68.10	67.50	2	1,444	0.14%
2023/04/28	0	68.20	2	68.00	68.70	-2	1,448	-0.14%
2023/04/27	4	67.10	3	67.23	66.90	1	1,436	0.07%
2023/04/25	18	68.76	0	0.00	67.00	18	1,433	1.26%
2023/04/24	1	70.00	0	0.00	70.10	1	1,410	0.07%
2023/04/21	3	72.00	0	0.00	70.00	3	1,415	0.21%
2023/04/19	1	72.80	1	72.40	72.30	0	1,438	0.00%
2023/04/18	0	74.50	0	0.00	74.50	0	1,437	0.00%
2023/04/17	1	74.20	16	74.00	74.00	-15	1,441	-1.04%
2023/04/13	0	0.00	0	74.90	74.10	0	1,454	0.00%
2023/04/12	0	75.00	0	0.00	75.30	0	1,465	0.00%
2023/04/11	0	74.60	0	0.00	74.40	0	1,462	0.00%
2023/04/07	0	74.90	0	75.00	74.40	0	1,472	0.00%
2023/04/06	0	74.40	0	0.00	74.80	0	1,479	0.00%
2023/03/31	0	74.50	0	74.50	73.90	0	1,478	0.00%
2023/03/30	0	74.10	0	73.90	74.00	0	1,487	0.00%
2023/03/29	0	73.50	0	0.00	73.50	0	1,540	0.00%
2023/03/28	0	73.50	0	0.00	73.10	0	1,657	0.00%
2023/03/27	1	74.20	0.4	74.93	74.20	0.6	1,673	0.04%
2023/03/24	0.4	74.93	0.1	75.07	75.90	0.3	1,692	0.02%
2023/03/23	0.1	73.69	0	0.00	74.00	0.1	1,687	0.00%
2023/03/21	1	72.50	0	0.00	72.60	1	1,691	0.06%
2023/03/16	1.1	71.50	0	0.00	71.40	1.1	1,723	0.06%
2023/03/15	0	77.10	2	74.10	74.10	-2	1,708	-0.12%
2023/03/14	0.7	75.90	0.2	76.00	75.30	0.5	1,708	0.03%
2023/03/13	0.2	76.00	4	75.30	76.40	-3.8	1,722	-0.22%
2023/03/10	2	75.80	0	0.00	75.50	2	1,726	0.12%
2023/03/09	0	0.00	5	76.90	77.00	-5	1,729	-0.29%
2023/03/08	0	0.00	0.2	76.20	77.00	-0.2	1,734	-0.01%
2023/03/07	0.2	76.30	1	76.68	76.50	-0.9	1,743	-0.05%
2023/03/06	5.1	76.73	3.1	76.90	76.60	2	1,735	0.12%
2023/03/03	0.1	75.10	0	0.00	75.20	0.1	1,705	0.00%
2023/03/02	0	74.70	0	0.00	74.30	0	1,702	0.00%
2023/02/24	1.5	74.57	0	0.00	74.10	1.5	1,696	0.09%
2023/02/23	0.2	75.13	0	0.00	75.60	0.2	1,692	0.01%
2023/02/22	0	74.80	0	0.00	74.70	0	1,705	0.00%
2023/02/21	2	75.75	0	0.00	75.40	2	1,727	0.12%
2023/02/20	0.5	74.30	2	74.50	74.60	-1.5	1,801	-0.08%
2023/02/17	11	74.87	0.2	75.70	74.70	10.8	1,784	0.60%
2023/02/16	1	76.60	5.1	76.72	76.70	-4.1	1,753	-0.23%
2023/02/15	1	75.50	1	76.00	75.90	0	1,794	0.00%
2023/02/13	2	75.00	0.2	75.50	74.80	1.8	1,861	0.10%
2023/02/10	0.1	76.40	2	76.30	75.80	-2	1,882	-0.10%
2023/02/09	3	76.70	0.2	76.92	76.70	2.8	1,873	0.15%
2023/02/08	0.2	77.37	1.9	77.34	77.50	-1.8	1,860	-0.10%
2023/02/07	3.9	76.72	2	77.40	77.40	1.9	1,826	0.11%
2023/02/06	1	74.80	0.1	76.00	74.60	0.9	1,784	0.05%
2023/02/03	3	76.70	1.4	76.81	76.70	1.6	1,758	0.09%
2023/02/02	2.4	76.57	12.2	77.00	77.30	-9.8	1,731	-0.56%
2023/02/01	30.2	75.43	6	75.63	75.80	24.2	1,665	1.45%
2023/01/31	0	72.18	0	71.90	72.70	0	1,558	0.00%
2023/01/30	0	71.00	0	0.00	71.60	0	1,541	0.00%
2023/01/16	0	0.00	2	70.00	69.70	-2	1,533	-0.13%
2023/01/13	0	0.00	8	69.93	69.30	-8	1,534	-0.52%
2023/01/12	0	0.00	5	70.40	70.30	-5	1,548	-0.32%
2023/01/11	0	0.00	0.7	70.56	70.70	-0.7	1,575	-0.05%
2023/01/10	1.7	70.31	0	0.00	70.60	1.7	1,586	0.11%
2023/01/09	19	70.06	0.5	70.07	70.30	18.5	1,585	1.16%
2023/01/06	2.5	69.29	3.2	69.90	69.80	-0.7	1,579	-0.04%
2023/01/05	0.2	69.50	0	0.00	69.10	0.2	1,573	0.01%
2023/01/04	0	0.00	1.3	69.35	69.00	-1.3	1,574	-0.08%
2023/01/03	0.3	68.92	3.1	68.93	69.40	-2.8	1,588	-0.18%
2022/12/30	0.1	68.69	1.2	68.91	68.20	-1.1	1,579	-0.07%
2022/12/29	0.2	68.00	0	0.00	68.30	0.2	1,568	0.02%
2022/12/28	1	66.80	0	67.90	66.80	1	1,564	0.06%
2022/12/27	1	68.60	1.3	68.59	68.10	-0.3	1,567	-0.02%
2022/12/26	0.3	68.10	1	68.10	68.50	-0.7	1,566	-0.04%
2022/12/22	3	67.03	0	67.20	67.60	3	1,565	0.19%
2022/12/21	4	67.15	3.4	68.35	67.10	0.6	1,561	0.04%
2022/12/20	25.4	70.60	22	70.40	68.20	3.4	1,512	0.22%
2022/12/13	0	0.00	3	67.83	68.00	-3	1,298	-0.23%
2022/12/12	2	68.45	0	0.00	68.30	2	1,289	0.16%
2022/12/09	10	70.30	0	0.00	70.30	10	1,272	0.79%
2022/12/08	0	0.00	0	69.72	69.80	0	1,242	0.00%
2022/12/07	1	69.60	2	69.30	69.10	-1	1,234	-0.08%
2022/12/06	0	0.00	10	70.95	70.50	-10	1,224	-0.82%
2022/12/05	0	0.00	2.8	72.66	72.60	-2.8	1,214	-0.23%
2022/12/02	0.8	72.68	3	72.57	72.80	-2.2	1,199	-0.18%
2022/12/01	0	0.00	1.3	72.08	72.10	-1.3	1,177	-0.11%
2022/11/30	3.3	71.27	0	71.40	71.20	3.3	1,162	0.28%
2022/11/29	2	68.50	7	68.60	70.20	-5	1,144	-0.44%
2022/11/28	1	69.90	1	70.00	69.60	0	1,121	0.00%
2022/11/25	1	70.30	0.3	71.86	70.30	0.7	1,120	0.06%
2022/11/24	0.3	70.65	1	72.00	72.00	-0.7	1,109	-0.06%
2022/11/23	10	70.14	0	0.00	70.20	10	1,098	0.91%
2022/11/22	1	70.20	1	70.00	69.90	0	1,099	0.00%
2022/11/18	2	73.00	15.1	72.81	72.50	-13.1	1,066	-1.23%
2022/11/17	2.1	71.94	1.3	72.73	72.60	0.8	1,037	0.08%
2022/11/16	9.7	73.01	15	72.89	73.10	-5.3	996	-0.53%
2022/11/15	0	69.50	0	0.00	69.90	0	893	0.00%
2022/11/14	2	69.00	0.5	69.31	69.40	1.5	887	0.17%
2022/11/11	2.5	70.73	4.6	71.43	70.00	-2.2	877	-0.25%
2022/11/10	9.6	69.93	2	70.35	70.00	7.6	827	0.92%
2022/11/09	0	68.00	0.1	67.99	68.30	-0.1	768	-0.01%
2022/11/08	4.1	67.42	1.3	68.28	67.40	2.8	761	0.37%
2022/11/07	6.3	66.72	1	66.79	66.60	5.3	743	0.71%
2022/11/04	5	66.00	0.2	65.75	66.00	4.8	744	0.65%
2022/11/03	5.2	66.01	1.6	65.75	65.60	3.6	751	0.48%
2022/11/02	10.1	65.76	3.5	65.86	66.80	6.6	759	0.87%
2022/11/01	2	65.60	4.5	65.53	65.80	-2.5	754	-0.34%
2022/10/31	0.7	66.34	0.9	66.57	66.40	-0.2	770	-0.02%
2022/10/28	0.1	67.50	0.4	67.07	66.70	-0.4	776	-0.05%
2022/10/27	3.2	67.05	0	0.00	68.00	3.2	787	0.40%
2022/10/26	0.4	65.14	0	65.00	65.10	0.4	793	0.05%
2022/10/25	0	65.60	0.4	65.55	64.40	-0.4	799	-0.05%
2022/10/24	0.4	67.57	0	67.40	66.00	0.4	808	0.05%
2022/10/21	0	66.30	0	0.00	66.10	0	817	0.00%
2022/10/20	1	68.00	4.2	67.13	67.70	-3.2	848	-0.37%
2022/10/19	2.9	68.15	1.9	68.18	68.30	1	914	0.11%
2022/10/18	1.5	66.24	0.2	66.18	66.00	1.3	896	0.15%
2022/10/17	0.2	64.50	2.1	64.46	65.00	-1.9	898	-0.21%
2022/10/14	0.1	63.09	0	0.00	63.20	0.1	911	0.01%
2022/10/13	1	61.68	0	0.00	59.90	1	911	0.11%
2022/10/12	0	0.00	0.6	62.82	62.10	-0.6	902	-0.06%
2022/10/11	2	62.75	0	0.00	62.20	2	907	0.22%
2022/10/07	1	66.90	0	0.00	66.80	1	896	0.11%
2022/10/05	1	67.80	0	68.75	67.60	1	899	0.11%
2022/10/04	0	67.25	2	67.20	67.90	-2	901	-0.22%
2022/10/03	0	0.00	0.4	65.50	65.40	-0.4	892	-0.04%
2022/09/30	1.7	66.72	2.4	65.34	66.60	-0.7	903	-0.07%
2022/09/29	1.8	65.03	0	0.00	65.30	1.8	903	0.19%
2022/09/28	2	64.76	0	0.00	63.70	2	901	0.22%
2022/09/27	1.1	66.91	0	0.00	66.60	1.1	897	0.12%
2022/09/26	1	67.01	0	0.00	67.00	1	907	0.11%
2022/09/23	2	69.40	0	0.00	70.50	2	966	0.21%
2022/09/22	0	0.00	1	69.60	69.60	-1	979	-0.10%
2022/09/15	1.5	71.77	0	0.00	71.80	1.5	1,008	0.15%
2022/09/14	0	0.00	1	71.20	71.70	-1	1,017	-0.10%
2022/09/13	0	0.00	1	71.90	71.60	-1	1,030	-0.10%
2022/09/07	1	68.30	0	0.00	68.30	1	1,070	0.09%
2022/09/06	0	69.45	0	0.00	69.00	0	1,073	0.00%
2022/09/05	1	70.81	0	0.00	70.70	1	1,076	0.09%
2022/09/02	2	72.90	1	72.90	72.80	1	1,085	0.09%
2022/09/01	0	0.00	0	73.70	73.30	0	1,104	0.00%
2022/08/31	0	74.10	0	0.00	74.20	0	1,119	0.00%
2022/08/29	1	72.70	1.1	72.83	73.10	-0.1	1,130	-0.01%
2022/08/26	0.1	74.70	0	0.00	74.50	0.1	1,130	0.01%
2022/08/25	0	0.00	1	74.30	74.20	-1	1,139	-0.09%
2022/08/22	1	74.40	0	0.00	74.50	1	1,195	0.08%
2022/08/18	1	73.80	1	74.00	74.70	0	1,235	0.00%
2022/08/16	0	0.00	6.1	75.21	75.00	-6.1	1,233	-0.49%
2022/08/15	1.1	75.18	9	75.00	74.70	-7.9	1,234	-0.64%
2022/08/11	0	0.00	4	73.50	73.10	-4	1,229	-0.33%
2022/08/10	1	73.00	0	0.00	72.50	1	1,243	0.08%
2022/08/09	6	73.80	4	73.93	74.00	2	1,245	0.16%
2022/08/08	10	81.90	2	82.00	82.00	8	1,245	0.64%
2022/08/04	1	79.70	1	79.10	79.80	0	1,216	0.00%
2022/08/03	2	78.50	2	78.50	78.50	0	1,216	0.00%
2022/08/02	3	79.17	0.6	79.81	79.00	2.4	1,221	0.20%
2022/08/01	2	80.05	0.2	80.41	80.30	1.8	1,216	0.15%
2022/07/29	4.5	80.67	2.6	80.85	80.40	1.9	1,214	0.16%
2022/07/27	0	0.00	2	81.30	81.30	-2	1,220	-0.16%
2022/07/26	5	79.72	5.1	78.98	79.30	-0.1	1,190	-0.01%
2022/07/25	5	86.74	0.8	87.02	86.10	4.2	1,116	0.37%
2022/07/22	0.8	88.85	9.4	88.39	87.50	-8.5	1,121	-0.76%
2022/07/21	9.4	88.11	15	87.22	88.60	-5.7	1,134	-0.50%
2022/07/20	1	83.90	0	0.00	83.80	1	1,144	0.09%
2022/07/19	10	84.00	1.3	83.57	83.80	8.7	1,170	0.74%
2022/07/18	3.3	83.94	3.9	83.66	83.50	-0.5	1,191	-0.04%
2022/07/15	0.9	81.06	0	80.00	81.50	0.9	1,200	0.07%
2022/07/14	0	79.41	0	80.30	80.10	0	1,212	0.00%
2022/07/13	0	78.90	6	78.85	79.00	-6	1,237	-0.48%
2022/07/12	0	77.00	0	0.00	76.20	0	1,261	0.00%
2022/07/11	0	0.00	0.5	80.04	79.10	-0.5	1,330	-0.03%
2022/07/08	0.5	80.57	0.4	80.50	80.50	0	1,362	0.00%
2022/07/07	0.4	78.40	0	0.00	79.40	0.4	1,370	0.03%
2022/07/06	0	78.50	0.4	78.50	78.00	-0.4	1,408	-0.03%
2022/07/05	5	81.00	1	80.38	80.00	4	1,515	0.27%
2022/07/04	1	79.00	0.2	78.90	79.70	0.7	1,525	0.05%
2022/07/01	5.7	80.13	1.2	79.87	78.40	4.5	1,546	0.29%
2022/06/30	1.1	86.34	8.4	86.86	85.80	-7.3	1,505	-0.49%
2022/06/29	0	89.80	0	0.00	89.60	0	1,513	0.00%
2022/06/28	2	90.90	9.8	91.39	90.90	-7.8	1,549	-0.51%
2022/06/27	3.8	92.16	0	0.00	92.30	3.8	1,675	0.23%
2022/06/24	0	0.00	0.8	92.05	90.80	-0.8	1,892	-0.04%
2022/06/23	0.9	91.59	1	92.00	91.10	-0.1	1,932	0.00%
2022/06/22	0.2	91.98	0.6	93.66	91.50	-0.4	1,993	-0.02%
2022/06/21	0.6	93.56	0.2	92.06	94.50	0.4	2,082	0.02%
2022/06/20	0.2	91.40	0	0.00	91.00	0.2	2,354	0.01%
2022/06/17	2	91.77	1	91.90	93.90	1	2,382	0.04%
2022/06/16	1	94.80	0.6	94.39	93.70	0.4	2,388	0.02%
2022/06/15	0	96.20	0.5	96.18	95.50	-0.5	2,430	-0.02%
2022/06/14	7.5	94.74	8.7	95.32	96.00	-1.2	2,499	-0.05%
2022/06/13	4	96.18	3	96.67	96.40	1	2,512	0.04%
2022/06/10	3	98.14	0	0.00	98.10	3	2,550	0.12%
2022/06/08	1	101.50	1	102.50	102.00	0	2,635	0.00%
2022/06/07	1	101.00	0	0.00	101.00	1	2,754	0.04%
2022/06/06	20	101.00	5	101.00	101.00	15	2,908	0.52%
2022/06/02	0	102.50	1	103.00	102.00	-1	2,955	-0.03%
2022/06/01	5	102.50	2	103.50	102.50	3	2,977	0.10%
2022/05/30	0	0.00	1	99.70	99.70	-1	3,047	-0.03%
2022/05/26	0	0.00	2.5	100.09	98.00	-2.5	3,081	-0.08%
2022/05/25	0.5	97.93	0	97.60	98.70	0.5	3,059	0.02%
2022/05/24	1	97.50	0	0.00	97.30	1	3,083	0.03%
2022/05/20	0	0.00	11	99.40	99.40	-11	3,094	-0.36%
2022/05/19	6	98.48	1	98.10	99.00	5	3,091	0.16%
2022/05/18	0	0.00	5.2	99.18	98.80	-5.2	3,089	-0.17%
2022/05/17	1.2	98.27	0	0.00	98.40	1.2	3,082	0.04%
2022/05/16	0	98.00	1.7	97.26	96.70	-1.6	3,104	-0.05%
2022/05/13	1.7	96.48	1	96.90	97.40	0.7	3,108	0.02%
2022/05/12	2	95.80	0.3	95.50	94.50	1.7	3,113	0.05%
2022/05/11	11.3	95.63	0	0.00	95.20	11.3	3,127	0.36%
2022/05/09	2	94.15	0	94.30	93.70	2	3,149	0.06%
2022/05/06	0	0.00	0.3	95.70	96.60	-0.3	3,150	-0.01%
2022/05/05	6.3	96.88	2.3	97.13	96.80	4	3,165	0.13%
2022/05/03	0	0.00	0.3	93.90	94.30	-0.3	3,158	-0.01%
2022/04/29	0.3	93.80	0.2	94.20	93.60	0.1	3,174	0.00%
2022/04/27	2.2	91.25	1.2	91.10	93.40	1	3,174	0.03%
2022/04/26	1	95.30	2.7	95.94	94.00	-1.7	3,147	-0.05%
2022/04/25	2.1	95.71	12.3	95.72	95.10	-10.2	3,130	-0.33%
2022/04/22	2	99.00	1	99.90	99.00	1	3,100	0.03%
2022/04/21	2	101.00	0	0.00	101.00	2	3,094	0.06%
2022/04/20	0	0.00	0	100.00	99.80	0	3,081	0.00%
2022/04/19	0	0.00	2	100.50	100.50	-2	3,073	-0.07%
2022/04/18	2	98.40	4.8	98.53	99.00	-2.8	3,057	-0.09%
2022/04/15	8.1	98.73	32.9	98.89	98.30	-24.8	3,030	-0.82%
2022/04/14	1	101.50	0	0.00	101.50	1	2,998	0.03%
2022/04/13	0	0.00	0.1	103.50	103.00	-0.1	2,996	0.00%
2022/04/12	7	102.07	3.7	103.04	102.00	3.3	2,992	0.11%
2022/04/11	17	105.68	6.5	104.35	104.00	10.5	2,970	0.35%
2022/04/08	0	0.00	2	113.00	114.50	-2	2,880	-0.07%
2022/04/07	2	113.00	11	113.22	112.50	-9	2,927	-0.31%
2022/04/06	3	115.33	0	0.00	116.00	3	2,935	0.10%
2022/04/01	16.2	117.66	4.1	118.01	118.50	12	2,904	0.41%
2022/03/31	0	0.00	5.6	119.79	119.50	-5.6	2,882	-0.20%
2022/03/30	2	121.00	7	124.28	120.50	-5	2,845	-0.18%
2022/03/29	19.6	123.08	5.7	123.88	122.00	13.9	2,731	0.51%
2022/03/28	2	119.02	2.9	119.18	119.50	-0.8	2,534	-0.03%
2022/03/25	7	120.86	11.8	120.96	119.50	-4.8	2,495	-0.19%
2022/03/24	10.1	121.80	10.9	121.63	121.50	-0.7	2,438	-0.03%
2022/03/23	77.5	123.21	25	124.06	123.00	52.5	2,365	2.22%
2022/03/22	7	119.07	2.3	119.00	119.00	4.7	2,096	0.22%
2022/03/21	0.3	118.50	1	118.00	117.50	-0.7	2,056	-0.03%
2022/03/18	30	117.50	4.7	118.25	117.50	25.3	2,034	1.24%
2022/03/17	18.2	117.86	4	118.00	119.00	14.2	1,989	0.72%
2022/03/16	1	111.00	0	0.00	113.50	1	1,922	0.05%
2022/03/15	4	112.00	1.1	112.50	112.00	2.9	1,911	0.15%
2022/03/14	2	116.25	6.3	117.74	116.50	-4.3	1,870	-0.23%
2022/03/11	20.3	117.01	5	117.60	117.50	15.3	1,827	0.84%
2022/03/10	12	116.62	9	117.78	116.00	3	1,768	0.17%
2022/03/09	9	115.73	17.4	116.27	115.50	-8.4	1,653	-0.51%
2022/03/08	10.2	112.11	3	111.33	110.50	7.2	1,505	0.48%
2022/03/07	1	110.50	0	111.50	110.00	1	1,467	0.06%
2022/03/04	2	113.51	3.5	114.35	113.50	-1.5	1,445	-0.10%
2022/03/03	3	113.33	3.5	113.49	113.50	-0.5	1,410	-0.04%
2022/03/02	0	0.00	3	110.50	111.00	-3	1,367	-0.22%
2022/03/01	2	108.25	0	0.00	109.00	2	1,340	0.15%
2022/02/25	0	0.00	2	107.50	107.50	-2	1,347	-0.15%
2022/02/24	6	105.83	3.2	107.33	105.50	2.8	1,349	0.20%
2022/02/23	0	0.00	2	108.50	108.50	-2	1,343	-0.15%
2022/02/22	0	0.00	0	106.50	106.50	0	1,364	0.00%
2022/02/18	0.5	107.50	0	0.00	107.50	0.5	1,475	0.03%
2022/02/17	0	0.00	2.6	107.92	106.50	-2.6	1,497	-0.17%
2022/02/16	0.2	108.00	14.3	107.62	108.50	-14.1	1,536	-0.92%
2022/02/15	3.9	107.73	3	107.00	106.50	0.9	1,523	0.06%
2022/02/14	0	0.00	1.1	106.12	106.00	-1.1	1,518	-0.07%
2022/02/11	1	106.00	2.4	106.50	106.00	-1.4	1,528	-0.09%
2022/02/10	0	0.00	4.3	105.27	105.50	-4.3	1,543	-0.28%
2022/02/09	0	0.00	3	104.50	105.50	-3	1,531	-0.20%
2022/02/07	0	0.00	0.5	101.00	101.50	-0.5	1,537	-0.03%
2022/01/26	2	101.00	0.9	101.54	100.50	1.1	1,534	0.07%
2022/01/25	1.2	101.30	0.5	102.00	101.00	0.7	1,572	0.05%
2022/01/24	3	102.50	1	102.35	102.50	2	1,638	0.12%
2022/01/21	1.8	103.76	0	0.00	105.50	1.8	1,688	0.11%
2022/01/20	1.2	103.17	1	103.33	104.50	0.2	1,735	0.01%
2022/01/19	0	0.00	0.7	104.09	103.00	-0.7	1,816	-0.04%
2022/01/18	9.9	105.27	1	105.51	105.00	8.9	2,009	0.44%
2022/01/17	0	102.00	0.4	103.03	103.50	-0.3	2,032	-0.02%
2022/01/14	4	101.50	3	101.58	101.50	1	2,088	0.05%
2022/01/13	1	102.50	0	0.00	102.50	1	2,130	0.05%
2022/01/12	1	102.50	0.1	104.00	104.50	0.9	2,246	0.04%
2022/01/11	2.1	103.98	0	0.00	103.50	2.1	2,260	0.09%
2022/01/07	4	105.63	0	0.00	105.00	4	2,310	0.17%
2022/01/06	0	0.00	1	110.00	110.00	-1	2,306	-0.04%
2022/01/05	10	109.10	3	108.50	109.50	7	2,316	0.30%
2022/01/04	1	108.00	2	108.50	109.00	-1	2,312	-0.04%
2022/01/03	2	109.50	2	110.75	110.00	0	2,322	0.00%
2021/12/30	3	112.33	4.1	111.78	112.50	-1.1	2,314	-0.05%
2021/12/29	0.1	107.50	3	109.83	110.00	-2.9	2,264	-0.13%
2021/12/27	0	0.00	1	108.50	107.00	-1	2,260	-0.04%
2021/12/24	0	0.00	0.1	107.00	107.50	-0.1	2,282	0.00%
2021/12/23	1	108.00	3.3	108.15	108.00	-2.3	2,290	-0.10%
2021/12/22	0	107.50	0	0.00	106.50	0	2,294	0.00%
2021/12/21	0.4	104.52	0	0.00	105.50	0.4	2,294	0.02%
2021/12/20	0	0.00	0.2	104.50	103.00	-0.2	2,306	-0.01%
2021/12/17	1	103.50	1.6	104.82	105.50	-0.6	2,325	-0.02%
2021/12/16	1.3	105.00	1	105.50	105.00	0.3	2,313	0.01%
2021/12/14	1	102.50	6.2	103.17	102.50	-5.2	2,334	-0.22%
2021/12/10	0	0.00	6	105.08	105.00	-6	2,342	-0.26%
2021/12/09	1	105.50	0	0.00	106.00	1	2,357	0.04%
2021/12/08	1	104.50	0.5	105.50	105.00	0.5	2,383	0.02%
2021/12/07	5	105.30	0.5	106.11	105.50	4.5	2,427	0.19%
2021/12/06	1.1	107.06	0.3	108.00	107.00	0.7	2,475	0.03%
2021/12/03	1.3	108.22	2	109.00	108.50	-0.7	2,545	-0.03%
2021/12/02	0	0.00	1.4	107.93	107.00	-1.4	2,616	-0.06%
2021/12/01	2.2	108.96	0	0.00	109.00	2.2	2,673	0.08%
2021/11/30	0	0.00	0.1	107.00	106.00	-0.1	2,734	0.00%
2021/11/29	0.1	104.50	0	0.00	105.50	0.1	2,886	0.00%
2021/11/26	0	0.00	2.5	104.61	104.00	-2.5	2,937	-0.08%
2021/11/25	2	107.50	1	109.00	107.00	1	2,969	0.03%
2021/11/24	1	106.00	0	0.00	107.50	1	2,985	0.03%
2021/11/23	1.1	108.65	4	110.63	108.50	-2.9	2,999	-0.10%
2021/11/19	1	111.50	36.1	109.54	109.50	-35.1	3,098	-1.13%
2021/11/18	10	112.50	2.1	112.32	112.50	7.9	3,195	0.25%
2021/11/17	5	111.30	6	112.25	112.00	-1	3,203	-0.03%
2021/11/16	7	109.64	6	108.75	109.00	1	3,179	0.03%
2021/11/15	0	0.00	3	109.67	109.00	-3	3,218	-0.09%
2021/11/11	2	107.00	0	0.00	106.50	2	3,283	0.06%
2021/11/10	0.2	107.50	2	107.50	108.00	-1.9	3,338	-0.06%
2021/11/09	1	106.50	4	106.50	106.00	-3	3,361	-0.09%
2021/11/08	4	104.00	0	0.00	104.00	4	3,369	0.12%
2021/11/05	6	104.92	0	0.00	105.00	6	3,404	0.18%
2021/11/04	4	104.88	1	106.00	104.00	3	3,439	0.09%
2021/11/02	9	105.89	5	106.00	103.00	4	3,655	0.11%
2021/11/01	4	103.63	5.3	104.11	106.00	-1.3	3,680	-0.04%
2021/10/29	0	104.00	1	102.00	103.00	-1	3,746	-0.03%
2021/10/28	5.3	104.87	0	0.00	105.00	5.3	3,765	0.14%
2021/10/27	0	0.00	1	108.50	108.50	-1	3,793	-0.03%
2021/10/26	15	107.53	9.6	108.81	107.00	5.4	3,828	0.14%
2021/10/25	6	116.50	0	0.00	118.50	6	3,885	0.15%
2021/10/22	2	116.25	8	116.56	117.00	-6	4,099	-0.15%
2021/10/21	5	114.70	1.5	116.07	113.00	3.5	4,279	0.08%
2021/10/20	2	115.00	12.2	116.72	115.50	-10.2	4,452	-0.23%
2021/10/19	4	114.00	3.3	113.26	114.00	0.7	4,703	0.01%
2021/10/18	1	108.50	0	110.00	109.00	1	5,117	0.02%
2021/10/15	0	0.00	2	109.00	110.50	-2	5,588	-0.04%
2021/10/14	0	0.00	1.5	104.64	104.50	-1.5	5,788	-0.03%
2021/10/13	3	104.00	6.3	103.92	103.00	-3.3	6,351	-0.05%
2021/10/12	1	107.50	0.5	109.09	107.50	0.5	6,537	0.01%
2021/10/08	3	115.00	2.1	113.95	111.00	0.9	6,678	0.01%
2021/10/07	1	112.00	2	109.75	112.00	-1	6,914	-0.01%
2021/10/06	1	108.00	0.1	109.63	106.50	0.9	7,303	0.01%
2021/10/05	0	0.00	2	108.50	110.50	-2	7,572	-0.03%
2021/10/04	1	108.00	0	0.00	107.50	1	7,642	0.01%
2021/10/01	2	108.00	0.7	108.81	108.00	1.3	7,685	0.02%
2021/09/29	1	112.00	2.9	111.77	110.50	-1.9	7,697	-0.02%
2021/09/28	1	114.50	0	114.50	114.50	1	7,709	0.01%
2021/09/27	1	116.50	1	119.00	116.50	0	7,706	0.00%
2021/09/24	0	0.00	2	117.75	117.00	-2	7,702	-0.03%
2021/09/23	1	116.50	1.5	116.73	116.00	-0.5	7,687	-0.01%
2021/09/17	0	0.00	12	118.08	118.00	-12	7,715	-0.16%
2021/09/16	2.2	117.45	0	0.00	117.00	2.2	7,716	0.03%
2021/09/15	1	118.00	1	117.50	117.50	0	7,729	0.00%
2021/09/14	1	117.00	1	118.50	119.00	0	7,752	0.00%
2021/09/13	0	0.00	1.1	119.38	117.50	-1.1	7,756	-0.01%
2021/09/10	4	115.25	0	117.50	116.00	4	7,780	0.05%
2021/09/09	1.1	113.73	1	115.50	116.00	0.1	7,817	0.00%
2021/09/08	7	115.14	24	114.96	114.00	-17	7,840	-0.22%
2021/09/07	19	120.82	17.6	119.31	122.00	1.4	7,904	0.02%
2021/09/06	3.3	126.64	0	0.00	126.00	3.3	7,897	0.04%
2021/09/03	0.1	128.00	5	127.40	129.50	-4.9	8,131	-0.06%
2021/09/02	13.3	126.92	7	131.29	125.00	6.3	8,269	0.08%
2021/09/01	16	129.16	2	127.50	129.00	14	8,179	0.17%
2021/08/31	1	126.00	2.1	127.98	128.50	-1.1	8,133	-0.01%
2021/08/30	0	0.00	1.2	127.00	125.50	-1.2	8,115	-0.01%
2021/08/27	2.2	125.55	3	126.33	125.50	-0.8	8,096	-0.01%
2021/08/26	4	127.38	1	127.51	126.00	3	8,071	0.04%
2021/08/25	0	0.00	2	129.21	126.50	-2	8,014	-0.03%
2021/08/24	9	125.28	9	128.28	124.50	0	7,960	0.00%
2021/08/23	4	123.88	3	123.67	124.00	1	7,855	0.01%
2021/08/20	0	0.00	1	117.50	122.00	-1	7,844	-0.01%
2021/08/19	1	122.50	4.1	121.51	117.00	-3.1	7,810	-0.04%
2021/08/18	0	0.00	19	113.87	121.50	-19	7,764	-0.24%
2021/08/17	0	0.00	2	116.50	116.50	-2	7,741	-0.03%
2021/08/16	1	120.00	1	120.50	121.50	0	7,712	0.00%
2021/08/13	10	122.10	2	125.00	120.50	8	7,655	0.10%
2021/08/12	3	123.83	2	124.75	123.50	1	7,617	0.01%
2021/08/11	1	120.00	0	0.00	122.50	1	7,595	0.01%
2021/08/10	4	125.38	9.1	126.84	126.50	-5.1	7,575	-0.07%
2021/08/09	12	136.58	8.4	136.46	131.50	3.6	7,561	0.05%
2021/08/06	2	139.25	2	138.25	138.00	0	7,426	0.00%
2021/08/05	2	138.00	5	137.60	137.50	-3	7,380	-0.04%
2021/08/04	5	136.70	0	0.00	135.50	5	7,358	0.07%
2021/08/03	3	136.83	3	138.17	139.00	0	7,293	0.00%
2021/08/02	3	137.00	5.1	137.68	136.50	-2.1	7,234	-0.03%
2021/07/30	10	135.10	5.1	136.80	134.50	4.9	7,180	0.07%
2021/07/29	6.5	135.33	3	135.17	136.00	3.5	7,096	0.05%
2021/07/28	6	132.67	4.1	129.58	136.00	2	6,891	0.03%
2021/07/27	29	134.40	6	138.33	133.50	23	6,708	0.34%
2021/07/26	34	137.46	13	136.04	137.50	21	6,546	0.32%
2021/07/23	33	136.65	157	133.01	131.00	-124	6,378	-1.94%	大賣/鉅額交易
2021/07/22	170.1	146.38	53	146.50	144.00	117.1	6,094	1.92%	大買/鉅額交易
2021/07/21	14	144.43	11	144.69	144.50	3	5,887	0.05%
2021/07/20	26	139.81	27	138.67	135.50	-1	5,616	-0.02%
2021/07/19	85	142.51	30.1	141.28	142.00	55	5,552	0.99%
2021/07/16	13	128.27	14.2	129.87	137.50	-1.2	5,129	-0.02%
2021/07/15	26	125.13	24	124.38	125.00	2	4,912	0.04%
2021/07/14	35	124.84	33.1	123.55	124.50	1.9	4,772	0.04%
2021/07/13	9	123.78	33.5	126.31	121.00	-24.5	4,530	-0.54%
2021/07/12	6	115.92	30.2	114.24	116.00	-24.2	4,161	-0.58%
2021/07/09	0	0.00	2	104.00	105.50	-2	3,907	-0.05%
2021/07/08	1	104.00	10	103.00	103.50	-9	3,869	-0.23%
2021/07/05	2	102.00	2	102.50	102.50	0	3,926	0.00%
2021/07/02	3	99.20	0	0.00	99.70	3	4,024	0.07%
2021/07/01	1.1	98.86	0	0.00	98.50	1.1	4,066	0.03%
2021/06/30	0.1	99.50	1	99.20	100.00	-0.9	4,102	-0.02%
2021/06/29	0	0.00	1	99.20	99.00	-1	4,132	-0.02%
2021/06/28	3.2	99.20	13	99.05	100.50	-9.8	4,203	-0.23%
2021/06/25	1	101.50	1	101.00	100.00	0	4,308	0.00%
2021/06/24	0.1	102.00	1	101.00	101.50	-0.9	4,309	-0.02%
2021/06/23	1	101.00	8	100.25	102.00	-7	4,318	-0.16%
2021/06/22	3.2	102.30	0	0.00	100.50	3.2	4,307	0.07%
2021/06/21	11.1	100.95	0	0.00	100.50	11.1	4,291	0.26%
2021/06/18	5	106.20	1	108.50	106.00	4	4,272	0.09%
2021/06/17	14	106.32	2	109.00	109.50	12	4,201	0.29%
2021/06/16	6.1	107.62	3	105.67	104.50	3.1	4,140	0.07%
2021/06/15	0.1	105.00	0	0.00	105.50	0.1	4,046	0.00%
2021/06/11	4.4	106.93	1	108.00	105.00	3.4	4,015	0.08%
2021/06/10	0	0.00	12.1	110.00	110.00	-12.1	3,788	-0.32%
2021/06/09	0.1	99.18	3	99.67	100.00	-2.9	3,614	-0.08%
2021/06/08	1	97.50	0	0.00	97.30	1	3,563	0.03%
2021/06/07	0	0.00	2	94.25	97.00	-2	3,553	-0.06%
2021/06/04	1	95.30	0	0.00	95.60	1	3,534	0.03%
2021/06/03	4	95.00	2	95.20	95.40	2	3,547	0.06%
2021/05/28	0	0.00	11	95.20	94.60	-11	3,581	-0.31%
2021/05/26	1	93.60	0	0.00	92.90	1	3,620	0.03%
2021/05/25	6	92.93	6	93.23	93.20	0	3,719	0.00%
2021/05/24	1	90.20	2	90.35	89.90	-1	3,920	-0.03%
2021/05/17	0	0.00	10	83.20	83.40	-10	4,268	-0.23%
2021/05/13	2	85.25	1.3	85.99	85.90	0.7	4,583	0.02%
2021/05/12	2	83.50	3.7	83.78	85.00	-1.7	4,720	-0.04%
2021/05/11	4	91.38	0	0.00	89.50	4	4,853	0.08%
2021/05/10	1	95.50	1	96.40	97.00	0	4,802	0.00%
2021/05/07	0	0.00	4	96.90	97.00	-4	4,782	-0.08%
2021/05/06	0	0.00	2	97.00	96.00	-2	4,748	-0.04%
2021/05/05	4	98.45	0	0.00	94.00	4	4,716	0.08%
2021/05/04	1	93.50	5	94.50	97.70	-4	4,719	-0.08%
2021/05/03	3	99.23	11	100.39	98.90	-8	4,666	-0.17%
2021/04/29	7	102.14	1	103.00	102.50	6	4,589	0.13%
2021/04/28	13	102.69	2.3	102.50	102.50	10.7	4,530	0.24%
2021/04/27	10	103.10	13	100.81	101.00	-3	4,451	-0.07%
2021/04/26	12	104.73	17	102.91	106.50	-5	4,223	-0.12%
2021/04/23	7.3	97.87	3	97.70	98.80	4.3	4,003	0.11%
2021/04/22	14	97.30	10	97.04	97.40	4	3,843	0.10%
2021/04/21	3	93.30	1	93.40	93.40	2	3,679	0.05%
2021/04/20	1	93.00	0	0.00	93.70	1	3,688	0.03%
2021/04/19	2	93.80	6	93.20	93.60	-4	3,732	-0.11%
2021/04/16	0	0.00	5	95.60	95.50	-5	3,811	-0.13%
2021/04/15	0	0.00	1	94.40	94.00	-1	3,795	-0.03%
2021/04/14	4	92.65	16	92.30	92.80	-12	3,779	-0.32%
2021/04/13	1	94.90	15	96.14	94.90	-14	3,737	-0.37%
2021/04/12	3	96.90	7	97.37	95.40	-4	3,707	-0.11%
2021/04/09	8	96.50	4	96.35	95.80	4	3,665	0.11%
2021/04/08	15	98.91	4	97.73	98.20	11	3,607	0.30%
2021/04/07	3	96.60	5	96.42	95.10	-2	3,487	-0.06%
2021/04/06	0	0.00	1	96.00	94.80	-1	3,428	-0.03%
2021/04/01	3	94.23	2	94.15	94.50	1	3,385	0.03%
2021/03/31	13	93.33	4	94.00	93.40	9	3,344	0.27%
2021/03/30	11	94.65	51	91.89	95.20	-40	3,262	-1.23%
2021/03/29	1	90.30	0	0.00	90.10	1	3,143	0.03%
2021/03/26	28	90.19	1	88.90	90.40	27	3,134	0.86%
2021/03/25	0	0.00	1	88.80	88.20	-1	3,118	-0.03%
2021/03/24	0	0.00	1	88.40	88.10	-1	3,118	-0.03%
2021/03/23	5	89.02	5	90.20	88.90	0	3,123	0.00%
2021/03/22	2	89.45	2	89.50	88.70	0	3,087	0.00%
2021/03/19	5	88.74	0	0.00	89.30	5	3,079	0.16%
2021/03/18	0	0.00	3	88.93	89.40	-3	3,069	-0.10%
2021/03/17	15	87.75	10	87.40	87.20	5	3,048	0.16%
2021/03/16	4	88.70	3	89.83	89.70	1	3,037	0.03%
2021/03/15	5	87.36	4	88.05	88.00	1	3,066	0.03%
2021/03/12	2	86.10	4	86.00	86.10	-2	3,048	-0.07%
2021/03/11	0	0.00	5	84.20	84.80	-5	3,061	-0.16%
2021/03/10	1	83.60	0	0.00	83.40	1	3,091	0.03%
2021/03/09	5	82.50	0	0.00	83.20	5	3,127	0.16%
2021/03/08	2	84.80	5	84.40	84.10	-3	3,121	-0.10%
2021/03/04	20	86.03	1	85.10	84.50	19	3,105	0.61%
2021/03/03	9	84.91	1	84.50	85.90	8	3,135	0.26%
2021/03/02	1	88.50	17	86.83	86.10	-16	3,109	-0.51%
2021/02/26	2	87.60	0	0.00	87.60	2	3,085	0.06%
2021/02/25	3	92.03	8	93.10	90.00	-5	3,040	-0.16%
2021/02/24	23	92.69	45	95.42	92.00	-22	2,949	-0.75%
2021/02/23	6	88.45	14	90.06	90.00	-8	2,693	-0.30%
2021/02/22	7	87.74	3	88.17	88.00	4	2,601	0.15%
2021/02/19	0	0.00	3.1	88.01	88.40	-3.1	2,627	-0.12%
2021/02/17	2	84.85	10	86.50	87.00	-8	2,549	-0.31%
2021/02/05	0	0.00	13	81.56	82.40	-13	2,429	-0.54%
2021/02/04	20	80.39	25	80.31	81.80	-5	2,325	-0.22%
2021/02/03	33	77.20	19	77.07	78.20	14	2,047	0.68%
2021/02/02	9	75.00	7	73.90	74.80	2	1,886	0.11%
2021/02/01	7	72.53	3	72.57	73.50	4	1,712	0.23%
2021/01/27	0	0.00	1	73.10	72.70	-1	1,683	-0.06%
2021/01/26	6	72.82	9	72.61	72.90	-3	1,678	-0.18%
2021/01/25	6	72.40	0	0.00	74.00	6	1,638	0.37%
2021/01/22	1	72.30	0	0.00	71.80	1	1,639	0.06%
2021/01/20	2	72.05	22	71.33	71.00	-20	1,716	-1.17%
2021/01/15	0	0.00	14	71.91	71.70	-14	1,724	-0.81%
2021/01/14	1	73.30	0	0.00	72.90	1	1,711	0.06%
2021/01/13	0	0.00	6	72.80	72.80	-6	1,725	-0.35%
2021/01/12	3	74.30	1.5	72.73	72.80	1.5	1,728	0.09%
2021/01/11	54	74.80	11	74.60	75.10	43	1,670	2.57%
2021/01/08	2	71.80	2	72.20	72.20	0	1,570	0.00%
2021/01/07	1	71.50	3	71.30	71.40	-2	1,578	-0.13%
2021/01/06	0	0.00	1	72.20	71.50	-1	1,595	-0.06%
2020/12/31	4	72.90	0	0.00	72.60	4	1,610	0.25%
2020/12/30	1	72.50	0	0.00	72.50	1	1,598	0.06%
2020/12/28	0	0.00	4	71.20	71.20	-4	1,582	-0.25%
2020/12/25	1	71.50	0	0.00	71.50	1	1,574	0.06%
2020/12/24	0	0.00	4	71.80	71.60	-4	1,568	-0.26%
2020/12/22	4	72.48	1	72.30	71.00	3	1,550	0.19%
2020/12/17	5	72.54	3	72.40	72.40	2	1,488	0.13%
2020/12/14	1	71.80	1	71.60	71.60	0	1,450	0.00%
2020/12/11	2	72.95	24	71.82	72.10	-22	1,441	-1.53%
2020/12/10	2	74.25	4	73.73	73.50	-2	1,422	-0.14%
2020/12/09	4	75.33	9	76.00	75.60	-5	1,397	-0.36%
2020/12/08	3	73.23	4.1	73.83	73.70	-1.1	1,297	-0.08%
2020/12/04	2	73.30	2	73.50	73.50	0	1,247	0.00%
2020/12/03	4	73.43	2	71.90	71.90	2	1,212	0.16%
2020/12/02	5	72.40	0	0.00	72.50	5	1,168	0.43%
2020/12/01	0	0.00	1	70.90	71.40	-1	1,156	-0.09%
2020/11/27	2	73.00	10	72.80	72.50	-8	1,129	-0.71%
2020/11/25	1	71.60	0	0.00	71.30	1	1,065	0.09%
2020/11/23	0	0.00	5	72.70	73.10	-5	1,033	-0.48%
2020/11/18	5	72.88	12	72.69	72.80	-7	973	-0.72%
2020/11/17	1	70.30	2	70.90	70.90	-1	896	-0.11%
2020/11/16	6	71.10	0	0.00	71.10	6	909	0.66%
2020/11/12	0	0.00	25	69.22	69.10	-25	878	-2.84%
2020/11/09	0	0.00	1	69.90	69.90	-1	880	-0.11%
2020/11/06	1	69.60	2	69.40	69.40	-1	886	-0.11%
2020/11/03	1	69.60	0	0.00	69.80	1	998	0.10%
2020/11/02	0	0.00	11	69.75	69.50	-11	1,080	-1.02%
2020/10/30	2	69.65	11	70.36	70.50	-9	1,086	-0.83%
2020/10/29	3	70.50	7	70.06	70.50	-4	1,073	-0.37%
2020/10/28	0	0.00	1	69.20	69.40	-1	1,042	-0.10%
2020/10/27	1	68.30	2	68.45	68.50	-1	1,046	-0.10%
2020/10/26	2	67.50	22	67.68	68.10	-20	1,044	-1.91%
2020/10/23	0	0.00	3	67.57	67.60	-3	1,075	-0.28%
2020/10/22	1	67.00	2	67.15	67.40	-1	1,142	-0.09%
2020/10/21	0	0.00	9	67.98	67.10	-9	1,157	-0.78%
2020/10/20	75	67.72	1	68.40	67.90	74	1,149	6.44%
2020/10/16	2	66.50	27	66.55	66.30	-25	1,166	-2.14%
2020/10/15	2	67.10	5	67.10	66.90	-3	1,176	-0.26%
2020/10/14	67	68.02	1	68.10	68.40	66	1,178	5.60%
2020/10/08	4	67.00	0	0.00	67.10	4	1,268	0.32%
2020/09/18	0	0.00	4	66.20	66.50	-4	1,818	-0.22%
2020/09/17	0	0.00	19	66.15	66.10	-19	1,828	-1.04%
2020/09/16	1	66.20	0	0.00	66.00	1	1,839	0.05%
2020/09/14	0	0.00	1	65.40	65.80	-1	1,961	-0.05%
2020/09/09	0	0.00	2	65.40	65.40	-2	1,973	-0.10%
2020/09/08	13	66.11	0	0.00	65.90	13	1,978	0.66%
2020/09/07	3	64.47	2	64.60	64.40	1	1,982	0.05%
2020/09/04	1	63.50	0	0.00	63.80	1	1,998	0.05%
2020/08/26	4	64.85	0	0.00	64.90	4	2,128	0.19%
2020/08/24	2	64.80	0	0.00	65.00	2	2,145	0.09%
2020/08/18	1	66.50	0	0.00	66.20	1	2,111	0.05%
2020/08/14	1	66.90	0	0.00	67.00	1	2,107	0.05%
2020/08/13	1	66.50	0	0.00	66.60	1	2,106	0.05%
2020/08/12	3	66.40	1	66.50	66.40	2	2,102	0.10%
2020/08/11	2	67.10	11	67.49	67.40	-9	2,086	-0.43%
2020/08/06	9	74.56	7	74.31	73.30	2	2,010	0.10%
2020/08/05	0	0.00	2	73.30	73.30	-2	1,944	-0.10%
2020/08/04	1	72.70	7	72.74	72.80	-6	1,939	-0.31%
2020/08/03	0	0.00	1	72.20	72.20	-1	1,941	-0.05%
2020/07/31	4	72.30	0	0.00	72.30	4	1,936	0.21%
2020/07/30	0	0.00	4	72.60	72.50	-4	1,938	-0.21%
2020/07/29	0	0.00	1	71.40	71.70	-1	1,925	-0.05%
2020/07/28	4	70.00	0	0.00	68.50	4	1,897	0.21%
2020/07/27	2	70.80	0	0.00	70.80	2	1,850	0.11%
2020/07/24	1	71.80	5	71.90	71.20	-4	1,858	-0.22%
2020/07/22	5	72.00	0	0.00	72.20	5	1,920	0.26%
2020/07/21	5	71.10	0	0.00	71.10	5	1,916	0.26%
2020/07/16	1	70.70	6	72.07	71.00	-5	1,890	-0.26%
2020/07/15	8	72.48	4	72.90	72.30	4	1,857	0.22%
2020/07/14	4	72.90	5	73.50	73.00	-1	1,816	-0.06%
2020/07/13	0	0.00	4	73.90	73.40	-4	1,801	-0.22%
2020/07/10	9	72.19	3	72.23	71.50	6	1,731	0.35%
2020/07/09	1	72.10	10	72.26	72.50	-9	1,694	-0.53%
2020/07/08	2.1	72.80	0	0.00	72.70	2.1	1,667	0.13%
2020/07/07	14.1	72.89	2	71.55	73.00	12.1	1,596	0.76%
2020/07/06	5.1	69.71	8	70.03	69.90	-2.9	1,436	-0.20%
2020/07/03	5	68.60	3	68.70	68.60	2	1,421	0.14%
2020/07/02	5	67.90	2	67.80	68.40	3	1,446	0.21%
2020/07/01	0	0.00	1	67.40	67.50	-1	1,482	-0.07%
2020/06/29	1	66.60	0	0.00	66.70	1	1,508	0.07%
2020/06/24	3	67.07	0	0.00	67.40	3	1,499	0.20%
2020/06/22	5	66.90	9	66.82	66.90	-4	1,508	-0.27%
2020/06/19	1	65.20	1	66.50	65.20	0	1,508	0.00%
2020/06/18	4	65.50	0	0.00	65.30	4	1,435	0.28%
2020/06/12	2	65.50	2	65.30	65.70	0	1,505	0.00%
2020/06/11	0	0.00	16	67.30	66.70	-16	1,546	-1.03%
2020/06/10	0	0.00	1	67.60	67.20	-1	1,578	-0.06%
2020/06/08	4	68.10	4	68.20	67.90	0	1,680	0.00%
2020/06/05	0	0.00	3	67.90	67.60	-3	1,693	-0.18%
2020/06/04	0	0.00	3	67.63	67.60	-3	1,759	-0.17%
2020/06/03	0	0.00	1	66.80	66.90	-1	1,946	-0.05%
2020/06/02	0	0.00	1	66.40	66.40	-1	2,185	-0.05%
2020/05/28	1.1	65.41	0	0.00	65.10	1.1	2,459	0.04%
2020/05/27	0.1	66.20	5	65.86	65.80	-4.9	2,470	-0.20%
2020/05/26	0.1	66.50	0	0.00	66.10	0.1	2,471	0.00%
2020/05/25	0.1	65.90	0	0.00	65.50	0.1	2,463	0.00%
2020/05/21	0.1	66.20	1	66.20	66.00	-0.9	2,470	-0.04%
2020/05/20	0.1	65.70	2	65.60	65.50	-1.9	2,466	-0.08%
2020/05/19	0.1	65.20	0	0.00	65.10	0.1	2,459	0.00%
2020/05/18	2	64.50	0	0.00	64.30	2	2,461	0.08%
2020/05/15	1	64.30	0	0.00	64.20	1	2,460	0.04%
2020/05/14	1	65.00	0	0.00	65.00	1	2,442	0.04%
2020/05/13	2	66.20	0	0.00	66.20	2	2,424	0.08%
2020/05/12	0	0.00	1	66.40	66.30	-1	2,418	-0.04%
2020/05/11	2	66.30	0	0.00	66.60	2	2,401	0.08%
2020/05/08	0	0.00	3	66.70	66.10	-3	2,391	-0.13%
2020/05/07	2	66.50	0	0.00	66.50	2	2,400	0.08%
2020/05/06	3	67.10	2	67.00	65.90	1	2,463	0.04%
2020/05/04	10	65.30	0	0.00	65.30	10	2,496	0.40%
2020/04/30	1	66.10	0	0.00	66.30	1	2,502	0.04%
2020/04/29	3	66.40	0	0.00	66.20	3	2,523	0.12%
2020/04/28	12	66.84	0	0.00	66.60	12	2,500	0.48%
2020/04/27	5	69.40	11	69.09	70.00	-6	2,450	-0.24%
2020/04/24	4.1	67.68	2	68.30	68.00	2.1	2,408	0.09%
2020/04/23	0	0.00	1	67.80	68.00	-1	2,387	-0.04%
2020/04/22	1	65.10	3	66.47	66.50	-2	2,369	-0.08%
2020/04/21	4	66.25	1	66.50	66.00	3	2,357	0.13%
2020/04/20	0	0.00	1	67.10	67.40	-1	2,344	-0.04%
2020/04/17	2	67.20	0	0.00	66.60	2	2,338	0.09%
2020/04/16	0	0.00	1	66.90	67.00	-1	2,299	-0.04%
2020/04/15	0	0.00	2	65.70	65.80	-2	2,271	-0.09%
2020/04/13	1	64.00	0	0.00	63.80	1	2,233	0.04%
2020/04/10	4	63.90	0	0.00	63.90	4	2,211	0.18%
2020/04/09	2	65.00	0	0.00	64.10	2	2,201	0.09%
2020/04/08	2	64.10	0	0.00	65.00	2	2,179	0.09%
2020/04/06	0	0.00	1	63.00	62.90	-1	2,113	-0.05%
2020/04/01	4	61.40	5	61.14	61.00	-1	2,056	-0.05%
2020/03/31	1	59.80	1	60.00	59.60	0	2,020	0.00%
2020/03/27	2	59.40	7	60.17	59.40	-5	1,995	-0.25%
2020/03/25	1	59.60	0	0.00	59.30	1	1,958	0.05%
2020/03/24	7	59.27	0	0.00	58.70	7	1,933	0.36%
2020/03/23	0	0.00	1	58.90	58.40	-1	1,895	-0.05%
2020/03/20	5	59.14	2	59.90	60.00	3	1,886	0.16%
2020/03/19	3	55.20	0	0.00	55.00	3	1,870	0.16%
2020/03/18	3	62.80	1	61.40	60.40	2	1,835	0.11%
2020/03/17	1	62.60	0	0.00	63.40	1	1,805	0.06%
2020/03/16	11	62.96	1	63.00	61.80	10	1,748	0.57%
2020/03/13	1	59.20	0	0.00	60.60	1	1,693	0.06%
2020/03/12	9	63.90	2	64.80	64.60	7	1,644	0.43%
2020/03/11	1	69.30	3	68.37	67.60	-2	1,574	-0.13%
2020/03/10	7	68.77	10	69.46	68.70	-3	1,542	-0.19%
2020/03/09	20	73.83	13	75.54	69.90	7	1,459	0.48%
2020/03/06	19	74.17	16	73.96	74.00	3	1,236	0.24%
2020/03/05	5	71.06	17	71.66	70.20	-12	982	-1.22%
2020/03/04	18	70.35	21	70.05	71.20	-3	871	-0.34%
2020/03/03	5	66.12	0	0.00	65.80	5	681	0.73%
2020/03/02	7	64.50	0	0.00	64.50	7	671	1.04%
2020/02/27	5	65.94	0	0.00	65.60	5	654	0.76%
2020/02/25	2	66.30	0	0.00	66.50	2	645	0.31%
2020/02/19	1	68.00	0	0.00	68.40	1	628	0.16%
2020/02/18	1	68.80	0	0.00	68.90	1	623	0.16%
2020/02/17	3	69.63	2	70.40	69.40	1	627	0.16%
2020/02/10	0	0.00	5	71.40	69.50	-5	629	-0.79%
2020/02/07	7	71.66	11	72.05	71.30	-4	606	-0.66%
2020/02/06	0	0.00	1	70.40	69.30	-1	528	-0.19%
2020/02/04	1	68.00	0	0.00	67.70	1	445	0.22%
2020/02/03	0	0.00	3	67.37	69.60	-3	428	-0.70%
2020/01/30	1	65.50	2	65.40	65.40	-1	405	-0.25%
2020/01/20	0	0.00	5	68.90	68.90	-5	389	-1.28%
2020/01/14	4	69.85	0	0.00	69.50	4	402	1.00%
2020/01/06	0	0.00	5	68.80	68.70	-5	422	-1.18%
2019/12/31	1	68.70	0	0.00	68.70	1	426	0.23%
2019/12/30	1	69.50	0	0.00	69.20	1	428	0.23%
2019/12/25	1	69.50	0	0.00	69.60	1	430	0.23%
2019/12/23	0	0.00	2	69.80	69.70	-2	437	-0.46%
2019/12/18	0	0.00	11	70.43	70.80	-11	469	-2.34%
2019/12/17	3	70.43	0	0.00	70.50	3	475	0.63%
2019/12/16	2	70.00	9	70.61	70.00	-7	478	-1.46%
2019/12/13	1	70.00	3	69.93	70.00	-2	490	-0.41%
2019/12/09	3	69.80	0	0.00	69.70	3	480	0.62%
2019/12/05	5	68.90	1	68.90	69.10	4	469	0.85%
2019/12/03	1	67.50	0	0.00	67.80	1	459	0.22%
2019/11/27	0	0.00	10	68.71	69.10	-10	455	-2.20%
2019/11/26	0	0.00	3	68.33	68.50	-3	448	-0.67%
2019/11/20	1	67.80	3	67.80	67.90	-2	443	-0.45%
2019/11/18	2	68.65	1	69.10	68.60	1	442	0.23%
2019/11/15	1	68.20	1	68.40	68.20	0	439	0.00%
2019/11/13	0	0.00	1	67.90	68.00	-1	434	-0.23%
2019/11/07	5	66.38	0	0.00	66.00	5	463	1.08%
2019/11/05	3	66.60	0	0.00	66.70	3	478	0.63%
2019/10/31	3	66.70	0	0.00	66.50	3	493	0.61%
2019/10/30	8	66.53	0	0.00	66.60	8	498	1.60%
2019/10/29	11	67.46	0	0.00	67.40	11	504	2.18%
2019/10/25	1	67.60	0	0.00	67.50	1	540	0.18%
2019/10/24	0	0.00	0	68.20	67.80	0	543	0.00%
2019/10/23	0	0.00	1	67.60	67.80	-1	549	-0.18%
2019/10/22	3	67.73	0	0.00	67.50	3	550	0.54%
2019/10/21	1	67.40	0	0.00	67.80	1	546	0.18%
2019/10/18	1	66.80	2	67.40	68.00	-1	547	-0.18%
2019/10/04	0	65.40	0	0.00	65.00	0	573	0.00%
2019/09/27	0	65.50	0	0.00	65.00	0	602	0.00%
2019/09/25	5	66.44	0	0.00	66.50	5	619	0.81%
2019/09/24	0	0.00	2	67.30	67.30	-2	635	-0.31%
2019/09/23	4	68.48	0	0.00	68.30	4	636	0.63%
2019/09/20	0	0.00	1	66.40	66.80	-1	626	-0.16%
2019/09/18	1	64.70	0	0.00	64.20	1	656	0.15%
2019/09/05	0	0.00	1	67.30	67.20	-1	722	-0.14%
2019/08/27	1	66.30	0	0.00	66.10	1	791	0.13%
2019/08/20	0	0.00	0.1	67.30	66.80	-0.1	836	-0.01%
2019/08/16	1	64.80	1	66.70	66.50	0	848	0.00%
2019/08/15	1	65.20	0	0.00	64.60	1	846	0.12%
2019/08/14	5	66.30	0	0.00	66.50	5	851	0.59%
2019/08/13	1	66.70	0	0.00	65.80	1	856	0.12%
2019/08/12	7	71.40	0	0.00	71.40	7	848	0.83%
2019/08/06	1	69.90	0	0.00	70.10	1	837	0.12%
2019/08/02	2	70.00	1	70.80	70.80	1	848	0.12%
2019/08/01	1	71.00	1	71.20	71.10	0	855	0.00%
2019/07/30	12	71.12	1	71.40	70.00	11	841	1.31%
2019/07/29	2	74.40	0	0.00	74.30	2	808	0.25%
2019/07/26	1	74.30	0	0.00	74.70	1	807	0.12%
2019/07/19	0	0.00	1	73.20	73.00	-1	855	-0.12%
2019/07/18	4	73.45	0	0.00	73.10	4	876	0.46%
2019/07/16	1	74.40	0	0.00	74.20	1	974	0.10%
2019/07/11	0	0.00	5	74.70	74.20	-5	956	-0.52%
2019/07/10	0	0.00	2	74.00	74.00	-2	956	-0.21%
2019/07/09	1	72.10	1	73.30	73.20	0	950	0.00%
2019/07/08	2	73.70	1	73.80	73.50	1	934	0.11%
2019/07/04	0	0.00	2	73.90	73.90	-2	942	-0.21%
2019/07/02	0	0.00	2	74.00	74.00	-2	935	-0.21%
2019/07/01	0	0.00	1	73.00	73.50	-1	924	-0.11%
2019/06/26	1	71.60	12	71.73	71.50	-11	898	-1.22%
2019/06/25	10	71.00	1	71.40	71.50	9	890	1.01%
2019/06/24	0	70.20	1	69.40	70.40	-1	863	-0.11%
2019/06/19	1	67.40	2	67.20	67.30	-1	815	-0.12%
2019/06/18	3	66.47	0	0.00	66.40	3	833	0.36%
2019/06/13	1	68.00	0	0.00	68.00	1	839	0.12%
2019/06/11	1	67.00	3	66.80	67.10	-2	837	-0.24%
2019/06/10	2	66.15	0	0.00	66.10	2	830	0.24%
2019/05/31	0	0.00	2	66.40	67.10	-2	853	-0.23%
2019/05/30	6	65.60	1	65.50	66.00	5	849	0.59%
2019/05/29	1	64.90	0	0.00	64.80	1	841	0.12%
2019/05/23	1	64.20	0	0.00	64.60	1	844	0.12%
2019/05/22	2	65.10	0	0.00	65.20	2	843	0.24%
2019/05/21	1	64.70	0	0.00	65.20	1	849	0.12%
2019/05/17	7	65.17	0	0.00	65.20	7	852	0.82%
2019/05/15	2	66.85	1	66.90	67.00	1	867	0.12%
2019/05/14	1	65.90	0	0.00	66.30	1	883	0.11%
2019/05/13	5	67.60	0	0.00	67.30	5	887	0.56%
2019/05/09	2	70.85	0	0.00	70.30	2	959	0.21%
2019/05/06	4	72.18	0	0.00	71.90	4	1,095	0.37%
2019/05/03	7	73.00	0	0.00	73.30	7	1,096	0.64%
2019/05/02	2	73.00	0	0.00	72.80	2	1,116	0.18%
2019/04/25	1	75.70	1	75.90	75.70	0	1,170	0.00%
2019/04/24	5	76.90	8.1	76.43	76.50	-3.1	1,193	-0.26%
2019/04/23	2	76.60	0	0.00	76.70	2	1,190	0.17%
2019/04/22	7	77.21	11	77.36	78.10	-4	1,180	-0.34%
2019/04/18	3	72.80	0	0.00	72.80	3	1,153	0.26%
2019/04/15	3	72.40	0	0.00	72.80	3	1,168	0.26%
2019/04/09	0	0.00	2	73.30	73.70	-2	1,169	-0.17%
2019/04/08	0	0.00	2	73.60	73.60	-2	1,175	-0.17%
2019/04/02	0	0.00	2	73.30	73.20	-2	1,172	-0.17%
2019/04/01	7	72.56	1	72.20	72.70	6	1,175	0.51%
2019/03/28	0	0.00	3	74.00	73.60	-3	1,176	-0.25%
2019/03/27	2	73.50	0	0.00	73.60	2	1,189	0.17%
2019/03/26	0	0.00	1	73.60	73.60	-1	1,189	-0.08%
2019/03/25	1	72.10	0	0.00	72.20	1	1,194	0.08%
2019/03/21	1	73.50	1	74.50	72.60	0	1,231	0.00%
2019/03/19	0	0.00	1	72.40	72.40	-1	1,226	-0.08%
2019/03/15	2	71.00	0	0.00	70.60	2	1,221	0.16%
2019/03/14	3	71.53	0	0.00	71.10	3	1,217	0.25%
2019/03/13	0	0.00	1	71.00	71.60	-1	1,226	-0.08%
2019/03/11	1	70.70	0	0.00	70.60	1	1,249	0.08%
2019/03/08	4	71.10	17	71.00	71.20	-13	1,275	-1.02%
2019/03/07	3	72.70	0	0.00	72.00	3	1,285	0.23%
2019/02/22	20	73.15	0	0.00	73.10	20	1,272	1.57%
2019/02/19	0	0.00	1	73.30	74.00	-1	1,269	-0.08%
2019/02/18	8	73.25	0	0.00	73.00	8	1,276	0.63%
2019/02/15	4	73.00	1	73.10	73.90	3	1,267	0.24%
2019/02/12	0	0.00	1	73.50	73.20	-1	1,239	-0.08%
2019/02/11	0	0.00	2	73.90	73.60	-2	1,230	-0.16%
2019/01/29	0	0.00	41	68.08	69.30	-41	1,161	-3.53%
2019/01/28	8	66.69	0	0.00	66.20	8	1,052	0.76%
2019/01/25	4	66.80	1	66.80	67.00	3	1,052	0.29%
2019/01/24	14	65.99	0	0.00	65.60	14	1,052	1.33%
2019/01/23	1	66.20	17	65.96	66.40	-16	1,058	-1.51%
2019/01/22	0	0.00	6	64.90	65.30	-6	1,049	-0.57%
2019/01/21	15	64.67	35	64.55	64.80	-20	1,036	-1.93%
2019/01/18	2	61.60	35	63.27	63.30	-33	1,011	-3.26%
2019/01/17	53	63.56	0	0.00	61.70	53	999	5.30%
2019/01/16	8	63.80	27	63.92	64.60	-19	968	-1.96%
2019/01/15	10	62.54	1	62.00	62.60	9	944	0.95%
2019/01/14	1	61.50	4	62.08	61.90	-3	930	-0.32%
2019/01/11	0	0.00	14	61.72	61.90	-14	931	-1.50%
2019/01/10	20	60.22	1	60.60	60.70	19	905	2.10%
2019/01/09	8	59.04	2	58.60	59.20	6	879	0.68%
2019/01/08	2	57.90	0	0.00	57.90	2	866	0.23%
2019/01/07	4	58.05	3	58.57	58.70	1	868	0.12%
2019/01/04	11	56.85	0	0.00	57.30	11	872	1.26%
2019/01/03	15	57.60	0	0.00	57.40	15	892	1.68%
2019/01/02	0	0.00	1	58.80	58.60	-1	897	-0.11%
2018/12/28	0	0.00	20	58.39	58.30	-20	901	-2.22%
2018/12/27	0	0.00	7	58.66	58.50	-7	914	-0.77%
2018/12/26	3	58.20	0	0.00	57.40	3	910	0.33%
2018/12/25	3	57.37	0	0.00	57.40	3	927	0.32%
2018/12/24	17	57.79	2	58.00	57.60	15	938	1.60%
2018/12/21	2	56.80	70	56.27	56.80	-68	937	-7.25%
2018/12/20	61	58.13	58	56.86	56.70	3	934	0.32%
2018/12/19	70	58.35	0	0.00	58.30	70	918	7.62%
2018/12/18	1	58.90	0	0.00	58.50	1	923	0.11%
2018/12/14	0	0.00	1	60.60	60.30	-1	923	-0.11%
2018/12/13	0	0.00	1	59.20	59.50	-1	888	-0.11%
2018/12/12	1	60.00	0	0.00	58.90	1	885	0.11%
2018/12/11	1	58.10	0	0.00	58.00	1	889	0.11%
2018/12/06	3	59.17	0	0.00	58.70	3	902	0.33%
2018/12/05	12	61.28	0	0.00	62.00	12	885	1.35%
2018/12/04	1	62.90	0	0.00	62.00	1	898	0.11%
2018/12/03	0	0.00	3	62.70	63.20	-3	898	-0.33%
2018/11/29	0	0.00	1	61.00	60.10	-1	863	-0.12%
2018/11/28	1	58.80	10	60.45	60.70	-9	854	-1.05%
2018/11/20	5	58.00	0	0.00	58.00	5	988	0.51%
2018/11/16	0	0.00	2	57.85	57.70	-2	998	-0.20%
2018/11/09	2	57.00	0	0.00	57.30	2	1,198	0.17%
2018/11/05	6	58.60	0	0.00	58.50	6	1,253	0.48%
2018/11/02	2	59.30	0	0.00	59.60	2	1,253	0.16%
2018/10/31	3	58.70	0	0.00	58.40	3	1,251	0.24%
2018/10/30	2	59.10	0	0.00	58.80	2	1,248	0.16%
2018/10/26	1	62.40	0	0.00	60.90	1	1,272	0.08%
2018/10/23	1	65.30	0	0.00	65.00	1	1,302	0.08%
2018/10/22	0.1	67.90	2	67.20	67.70	-1.9	1,297	-0.15%
2018/10/19	1	65.40	0	0.00	65.00	1	1,291	0.08%
2018/10/18	2	67.80	0	0.00	67.00	2	1,277	0.16%
2018/10/16	3	68.10	0	0.00	68.00	3	1,300	0.23%
2018/10/15	3	68.00	0	0.00	69.60	3	1,295	0.23%
2018/10/12	10	68.20	0	0.00	68.10	10	1,296	0.77%
2018/10/11	1	66.00	0	0.00	66.10	1	1,295	0.08%
2018/10/09	3	70.93	0	0.00	71.20	3	1,288	0.23%
2018/10/08	5	72.50	0	0.00	72.10	5	1,336	0.37%
2018/10/05	0	0.00	1	72.60	73.70	-1	1,330	-0.08%
2018/10/04	1	76.30	0	0.00	75.80	1	1,329	0.08%
2018/09/25	1	78.30	0	0.00	78.60	1	1,327	0.08%
2018/09/17	0	81.50	0	0.00	81.30	0	1,319	0.00%
2018/09/11	1	78.30	0	0.00	78.80	1	1,317	0.08%
2018/09/10	0	0.00	1	78.70	78.00	-1	1,335	-0.07%
2018/09/07	0	0.00	7.2	83.58	82.90	-7.2	1,446	-0.50%
2018/09/03	0	0.00	1	84.00	83.90	-1	1,610	-0.06%
2018/08/30	0	0.00	11	84.09	84.30	-11	1,598	-0.69%
2018/08/29	1	83.20	1	84.60	82.20	0	1,598	0.00%
2018/08/28	1	83.50	3	82.83	83.50	-2	1,579	-0.13%
2018/08/24	0	0.00	8	82.31	80.40	-8	1,540	-0.52%
2018/08/22	2	80.90	8	81.75	81.80	-6	1,546	-0.39%
2018/08/21	7	82.11	22	81.74	82.00	-15	1,547	-0.97%
2018/08/20	1	79.80	12	80.73	79.40	-11	1,494	-0.74%
2018/08/17	1	80.20	3	79.60	79.80	-2	1,462	-0.14%
2018/08/16	1	78.40	3	78.30	78.50	-2	1,421	-0.14%
2018/08/13	0	0.00	1	77.40	77.40	-1	1,347	-0.07%
2018/08/10	0	0.00	4	79.28	78.00	-4	1,324	-0.30%
2018/08/09	0	0.00	1	78.70	78.80	-1	1,324	-0.08%
2018/08/08	0	0.00	4	78.10	78.50	-4	1,338	-0.30%
2018/08/07	0	0.00	1	77.50	77.40	-1	1,327	-0.08%
2018/08/06	0	0.00	1	77.50	77.50	-1	1,344	-0.07%
2018/08/03	0	0.00	7	76.73	77.00	-7	1,342	-0.52%
2018/08/02	1	74.40	0	0.00	74.90	1	1,355	0.07%
2018/07/31	1	72.80	0	0.00	72.90	1	1,384	0.07%
2018/07/30	4	72.60	0	0.00	72.50	4	1,368	0.29%
2018/07/25	6	71.80	0	0.00	71.50	6	1,427	0.42%
2018/07/23	2	71.50	0	0.00	70.20	2	1,461	0.14%
2018/07/19	1	72.80	4	72.75	72.00	-3	1,461	-0.21%
2018/07/16	16	71.18	0	0.00	71.00	16	1,473	1.09%
2018/07/06	0	72.70	0	0.00	72.90	0	1,500	0.00%
2018/07/02	3	73.73	0	0.00	73.50	3	1,585	0.19%
2018/06/29	5	74.22	2	74.20	74.20	3	1,588	0.19%
2018/06/20	2	75.00	0	0.00	74.90	2	1,685	0.12%
2018/06/19	0	0.00	1	76.00	75.40	-1	1,707	-0.06%
2018/06/15	4	78.95	1	78.90	77.80	3	1,701	0.18%
2018/06/14	1	82.30	9	81.72	81.50	-8	1,588	-0.50%
2018/06/13	3	80.67	5	80.68	80.50	-2	1,545	-0.13%
2018/06/12	9	81.81	5	81.28	80.20	4	1,555	0.26%
2018/06/11	1	79.30	0	0.00	79.30	1	1,493	0.07%
2018/06/07	0	0.00	5	78.06	78.40	-5	1,519	-0.33%
2018/06/06	10	78.29	7	77.81	78.20	3	1,560	0.19%
2018/06/05	1	77.40	11	77.24	77.10	-10	1,552	-0.64%
2018/06/04	1	76.40	5	76.22	76.50	-4	1,552	-0.26%
2018/05/30	2	74.65	1	74.80	75.00	1	1,698	0.06%
2018/05/29	2	75.70	5	75.86	76.00	-3	1,737	-0.17%
2018/05/28	7	77.11	2	77.20	77.20	5	1,756	0.28%
2018/05/24	0	0.00	4	75.68	75.00	-4	2,183	-0.18%
2018/05/23	5	74.36	2	74.20	74.30	3	2,240	0.13%
2018/05/22	4	74.60	0	0.00	74.00	4	2,277	0.18%
2018/05/21	0	74.70	0	0.00	74.70	0	2,328	0.00%
2018/05/18	0	74.10	0	0.00	73.80	0	2,341	0.00%
2018/05/17	4	74.00	2	74.10	73.70	2	2,370	0.08%
2018/05/16	6	75.13	1	73.80	75.00	5	2,363	0.21%
2018/05/15	10	74.30	5	74.04	73.50	5	2,365	0.21%
2018/05/14	4	75.35	2	74.95	75.40	2	2,410	0.08%
2018/05/11	1	74.50	4	74.00	73.10	-3	2,419	-0.12%
2018/05/10	4	74.43	2	72.15	74.50	2	2,442	0.08%
2018/05/09	0	0.00	3	72.03	71.00	-3	2,496	-0.12%
2018/05/08	8	72.40	2	71.85	72.50	6	2,554	0.24%
2018/05/07	0	0.00	1	71.80	71.50	-1	2,651	-0.04%
2018/05/04	3	71.07	3	71.30	71.00	0	2,818	0.00%
2018/05/03	2	71.15	0	0.00	71.00	2	2,845	0.07%
2018/05/02	0	0.00	6	72.53	72.80	-6	2,834	-0.21%
2018/04/30	1	71.10	0	0.00	70.70	1	2,806	0.04%
2018/04/27	6	69.33	4	70.40	71.20	2	2,814	0.07%
2018/04/26	3	69.30	2	69.00	68.00	1	2,815	0.04%
2018/04/25	0	0.00	1	68.00	69.20	-1	2,826	-0.04%
2018/04/24	5	68.22	0	0.00	67.60	5	2,829	0.18%
2018/04/20	1	72.10	4	72.30	72.10	-3	2,828	-0.11%
2018/04/19	6	72.98	1	71.20	73.30	5	2,837	0.18%
2018/04/18	1	70.00	0	0.00	70.00	1	2,840	0.04%
2018/04/17	1	73.00	0	0.00	72.00	1	2,835	0.04%
2018/04/16	6	73.25	0	0.00	73.00	6	2,866	0.21%
2018/04/12	0	0.00	1	75.10	74.90	-1	2,915	-0.03%
2018/04/11	2	74.45	9	74.92	75.30	-7	2,997	-0.23%
2018/04/10	19	75.17	3	75.23	74.70	16	3,010	0.53%
2018/04/09	12	77.21	6	77.47	77.60	6	2,978	0.20%
2018/04/03	2	76.40	0	0.00	76.10	2	2,969	0.07%
2018/04/02	1	77.50	0	0.00	77.30	1	2,953	0.03%
2018/03/31	5	77.46	10	77.30	76.80	-5	2,951	-0.17%
2018/03/30	0	0.00	1	78.30	78.30	-1	2,915	-0.03%
2018/03/29	3	78.20	2	78.05	77.80	1	2,926	0.03%
2018/03/28	0	82.00	4	78.90	78.80	-4	2,992	-0.13%
2018/03/27	4	80.08	1	79.80	79.80	3	3,058	0.10%
2018/03/26	3	78.83	4	79.23	78.60	-1	3,062	-0.03%
2018/03/23	2	76.20	27	77.81	79.10	-25	3,068	-0.81%
2018/03/22	19	81.12	9	80.80	80.70	10	3,068	0.33%
2018/03/21	25	80.10	4	80.43	80.30	21	3,055	0.69%
2018/03/20	3	79.44	11	79.31	79.30	-8	3,066	-0.26%
2018/03/19	3	80.57	6	80.92	80.50	-3	3,067	-0.10%
2018/03/16	4	81.93	26	81.83	81.10	-22	3,114	-0.71%
2018/03/15	31	82.61	5	82.08	82.00	26	3,091	0.84%
2018/03/14	5	81.52	2	81.65	81.70	3	3,070	0.10%
2018/03/13	0	80.10	0	0.00	80.10	0	3,064	0.00%
2018/03/12	3	80.10	2	80.30	79.80	1	3,050	0.03%
2018/03/09	1	82.10	0	0.00	81.80	1	3,012	0.03%
2018/03/08	0	0.00	0	82.20	81.80	0	3,025	0.00%
2018/03/07	1	81.00	1	82.70	81.00	0	3,014	0.00%
2018/03/06	3	84.67	2	84.35	82.50	1	3,016	0.03%
2018/03/05	1	83.10	4	83.83	83.90	-3	2,991	-0.10%
2018/03/02	2	82.65	2	83.45	81.70	0	3,002	0.00%
2018/03/01	2	80.75	2	81.80	81.70	0	2,972	0.00%
2018/02/27	3	80.87	2	83.50	80.60	1	2,944	0.03%
2018/02/26	12	84.31	12	86.44	83.10	0	2,869	0.00%
2018/02/23	2	79.30	4	79.70	80.00	-2	2,571	-0.08%
2018/02/22	0	0.00	1	78.30	78.60	-1	2,670	-0.04%
2018/02/21	1	77.80	7	77.70	77.80	-6	2,683	-0.22%
2018/02/12	12	74.48	0	0.00	74.60	12	2,649	0.45%
2018/02/09	7	73.92	0	0.00	74.50	7	2,675	0.26%
2018/02/07	0	73.90	6	76.58	73.90	-6	2,717	-0.22%
2018/02/06	5	74.50	0	0.00	73.00	5	2,760	0.18%
2018/02/05	1	78.40	0	0.00	78.10	1	2,740	0.04%
2018/02/02	0	0.00	0.1	77.40	77.30	-0.1	2,794	0.00%
2018/02/01	3	78.97	2	81.20	78.60	1	2,886	0.03%
2018/01/31	0	0.00	9	77.67	78.40	-9	2,910	-0.31%
2018/01/30	8	79.21	5	78.32	76.70	3	2,964	0.10%
2018/01/29	13	78.53	34	79.41	80.30	-21	2,928	-0.72%
2018/01/26	0	0.00	5	74.86	75.00	-5	2,908	-0.17%
2018/01/25	1	72.80	0	0.00	72.60	1	3,055	0.03%
2018/01/23	0	0.00	3	75.00	73.50	-3	3,409	-0.09%
2018/01/22	0	0.00	3	74.37	74.70	-3	3,403	-0.09%
2018/01/19	3	73.80	0	0.00	72.50	3	3,432	0.09%
2018/01/16	0	0.00	1	73.50	73.70	-1	3,435	-0.03%
2018/01/15	2	73.10	0	0.00	72.40	2	3,433	0.06%
2018/01/12	5	73.10	5	73.90	72.80	0	3,452	0.00%
2018/01/10	0	71.90	7	72.50	72.30	-7	3,483	-0.20%
2018/01/09	0	0.00	3	70.40	70.30	-3	3,489	-0.09%
2018/01/08	5	73.30	6	72.67	71.90	-1	3,604	-0.03%
2018/01/05	10	73.56	2	71.75	74.10	8	3,674	0.22%
2018/01/04	1	69.30	4	70.63	70.80	-3	3,616	-0.08%
2018/01/03	3	68.80	1	69.10	69.10	2	3,579	0.06%