卜蜂 (1215)-新光-台中券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
96.5
漲跌
▼1.5
漲幅
-1.53%
成交量
663張
產業
上市食品類股
1026人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

卜蜂 (1215)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/12/17	1.1	96.84	2	96.90	96.50	-0.9	326	-0.28%
2024/12/13	1.4	98.46	0	98.40	98.30	1.4	323	0.44%
2024/12/12	0	0.00	1	100.00	99.40	-1	321	-0.31%
2024/12/11	2	100.25	0	100.50	100.00	2	321	0.62%
2024/12/10	0.2	99.90	0	0.00	100.50	0.2	321	0.06%
2024/12/09	0.2	99.87	1	100.50	100.50	-0.8	321	-0.26%
2024/12/06	1.3	100.38	0	0.00	100.50	1.3	324	0.40%
2024/12/05	0	99.70	0	0.00	100.00	0	322	0.00%
2024/12/03	1.1	99.98	0	0.00	100.00	1.1	327	0.33%
2024/12/02	0	99.47	0	0.00	99.60	0	325	0.00%
2024/11/29	1	99.09	0	0.00	99.00	1	320	0.33%
2024/11/28	0	99.00	0	0.00	99.80	0	321	0.00%
2024/11/27	0	99.60	1	99.80	99.60	-1	320	-0.32%
2024/11/26	0	0.00	0	99.00	99.20	0	314	0.00%
2024/11/25	0.1	99.00	1	99.20	99.10	-1	314	-0.30%
2024/11/22	0	98.20	0.8	98.11	98.40	-0.8	309	-0.26%
2024/11/21	0	97.90	0	98.30	98.40	0	309	0.00%
2024/11/20	0	98.01	0	0.00	98.30	0	310	0.00%
2024/11/19	1	97.30	2	98.05	98.00	-1	309	-0.33%
2024/11/18	0	0.00	2	97.45	97.80	-2	307	-0.65%
2024/11/14	0.2	96.57	4.3	96.22	96.10	-4.1	310	-1.31%
2024/11/13	1.3	96.32	3	96.20	96.60	-1.7	310	-0.55%
2024/11/12	1	96.80	0	97.20	96.70	1	315	0.32%
2024/11/11	0	97.30	0	97.20	97.50	0	319	0.01%
2024/11/08	0.2	97.29	1	97.10	96.80	-0.8	326	-0.24%
2024/11/07	0	97.60	0.4	97.56	97.20	-0.4	329	-0.11%
2024/11/06	0	0.00	2.4	97.46	97.60	-2.4	331	-0.73%
2024/11/05	0	97.30	0	0.00	96.80	0	338	0.00%
2024/11/04	0	97.60	0	0.00	97.30	0	356	0.00%
2024/10/30	0.1	97.00	0	97.37	97.50	0	379	0.01%
2024/10/29	3	96.57	0	0.00	96.60	3	384	0.78%
2024/10/28	0	97.00	0	0.00	96.60	0	390	0.00%
2024/10/25	1.1	96.85	1	97.10	96.80	0.1	397	0.03%
2024/10/24	0	97.46	0	97.30	97.00	0	405	0.01%
2024/10/23	0.1	97.50	0	0.00	97.00	0.1	412	0.01%
2024/10/22	0	97.70	0	0.00	97.60	0	419	0.00%
2024/10/21	1.1	98.02	1	99.40	98.50	0.1	428	0.01%
2024/10/18	0.1	99.00	0.1	98.90	98.40	0	432	0.01%
2024/10/17	4.1	98.28	0	0.00	98.70	4.1	433	0.94%
2024/10/16	0	100.50	2.2	101.41	101.50	-2.2	432	-0.50%
2024/10/14	0	97.02	0	0.00	97.00	0	425	0.00%
2024/10/11	3	96.83	0	0.00	96.80	3	426	0.70%
2024/10/09	1.1	97.32	0	0.00	97.30	1.1	429	0.25%
2024/10/08	0	98.50	0	0.00	98.40	0	436	0.00%
2024/10/07	0	99.00	1	98.00	99.00	-1	448	-0.22%
2024/10/04	1	96.90	0	0.00	96.80	1	463	0.22%
2024/10/01	1	97.40	0	0.00	97.30	1	462	0.22%
2024/09/30	3.1	98.46	1	100.50	97.70	2.1	467	0.44%
2024/09/27	3	99.30	5.1	101.99	102.00	-2	452	-0.45%
2024/09/26	0	97.90	2	98.75	98.90	-2	449	-0.44%
2024/09/25	0	0.00	1	97.20	97.30	-1	446	-0.22%
2024/09/24	3	96.60	0	0.00	96.40	3	460	0.66%
2024/09/23	0.1	97.47	0	0.00	96.90	0.1	475	0.02%
2024/09/20	0	97.80	1	98.10	98.10	-1	545	-0.18%
2024/09/18	3.1	96.83	0.1	98.30	96.20	3	594	0.50%
2024/09/16	0	0.00	1.2	98.60	98.00	-1.2	610	-0.20%
2024/09/13	0.2	98.00	0	0.00	97.70	0.2	637	0.02%
2024/09/12	0.1	97.99	0	0.00	97.80	0.1	670	0.01%
2024/09/11	0	97.20	0	0.00	97.20	0	686	0.00%
2024/09/09	1	97.50	0	0.00	97.00	1	705	0.14%
2024/09/05	0	0.00	5.1	97.08	96.70	-5.1	714	-0.72%
2024/09/04	3.4	97.66	0	0.00	96.20	3.4	716	0.48%
2024/09/03	0	98.74	0.1	99.00	98.00	-0.1	714	-0.01%
2024/09/02	0.3	99.20	3	99.03	98.90	-2.7	717	-0.37%
2024/08/30	0	99.50	0	0.00	99.00	0	719	0.00%
2024/08/28	0	98.80	0	99.10	98.50	0	729	0.00%
2024/08/27	0.1	98.60	0.1	98.40	98.60	-0.1	737	-0.01%
2024/08/26	0	98.70	0	0.00	98.50	0	739	0.00%
2024/08/22	0.3	98.50	0	0.00	98.10	0.3	748	0.03%
2024/08/21	0.1	98.90	1	98.70	98.60	-1	753	-0.13%
2024/08/20	0.1	98.60	0	0.00	98.10	0.1	755	0.01%
2024/08/19	0.1	98.41	1.2	98.27	98.10	-1.1	761	-0.14%
2024/08/16	0	99.10	4.1	99.11	98.80	-4.1	764	-0.54%
2024/08/15	0.1	99.08	2	98.80	98.50	-1.9	766	-0.25%
2024/08/14	0	98.98	0	0.00	99.30	0	767	0.00%
2024/08/13	1	98.30	0	0.00	98.50	1	763	0.13%
2024/08/12	7.2	99.02	0	0.00	99.50	7.2	764	0.94%
2024/08/09	2	99.51	1	99.90	99.20	1	764	0.14%
2024/08/08	0	99.30	0	0.00	99.30	0	765	0.00%
2024/08/07	1.1	97.75	2	98.10	99.50	-0.9	767	-0.12%
2024/08/06	2.4	95.92	1	97.10	97.10	1.4	766	0.19%
2024/08/05	4.6	96.38	2	97.00	98.10	2.6	755	0.34%
2024/08/02	1.3	100.51	0	0.00	100.50	1.3	746	0.17%
2024/08/01	3	101.50	1.1	101.53	101.00	2	767	0.26%
2024/07/31	1.7	101.50	1	101.50	101.50	0.7	765	0.09%
2024/07/30	1.1	101.06	0	102.00	102.00	1	759	0.13%
2024/07/29	1.1	101.10	1	102.50	103.00	0.1	752	0.01%
2024/07/26	2.2	100.81	0	0.00	100.50	2.2	745	0.29%
2024/07/23	6	101.92	2	102.75	102.50	4	746	0.54%
2024/07/22	2.2	102.01	0	0.00	102.00	2.2	738	0.30%
2024/07/19	0.1	102.50	0	0.00	103.50	0.1	730	0.01%
2024/07/18	0	103.00	0	0.00	103.00	0	727	0.00%
2024/07/17	1.1	102.11	5	102.50	102.50	-3.9	727	-0.53%
2024/07/16	0	102.50	0	0.00	103.00	0	726	0.00%
2024/07/15	0.3	102.00	3.3	102.15	102.50	-3	725	-0.42%
2024/07/12	1	102.00	2	102.00	102.50	-1	726	-0.14%
2024/07/11	10.2	101.02	0	0.00	102.00	10.2	727	1.41%
2024/07/10	1.2	101.05	3	102.67	102.00	-1.8	730	-0.25%
2024/07/09	6.1	101.67	2	101.25	101.00	4.1	723	0.57%
2024/07/08	1.2	101.65	0.1	102.02	103.50	1.2	709	0.16%
2024/07/05	0	105.00	1	104.50	104.00	-1	694	-0.14%
2024/07/04	0.1	104.50	1	104.50	105.00	-0.9	693	-0.12%
2024/07/03	0	104.00	2	103.75	103.50	-2	686	-0.29%
2024/07/02	1.1	102.57	1	103.50	103.00	0.1	691	0.02%
2024/07/01	2	103.76	3	104.00	104.00	-1	684	-0.14%
2024/06/28	4.4	104.16	2	104.50	105.50	2.4	684	0.36%
2024/06/27	6.1	103.60	6	104.08	105.00	0.1	671	0.02%
2024/06/26	27.1	104.29	8	104.38	104.50	19.1	666	2.87%
2024/06/25	0.3	113.54	6.3	113.98	114.00	-6	601	-1.00%
2024/06/24	3.2	113.00	6.1	113.48	113.50	-2.9	587	-0.49%
2024/06/21	7.1	112.50	3	113.00	112.50	4.1	566	0.72%
2024/06/20	3.1	113.02	0	0.00	114.00	3.1	548	0.57%
2024/06/19	0.1	110.00	19	110.71	113.00	-19	524	-3.61%
2024/06/18	1	108.51	3.1	109.82	109.50	-2.1	501	-0.41%
2024/06/17	1	108.53	0	109.50	108.50	1	496	0.21%
2024/06/14	1	109.00	7	109.21	109.50	-6	504	-1.19%
2024/06/13	1.1	107.98	0.3	108.00	108.50	0.7	498	0.15%
2024/06/12	23	107.07	0	107.50	108.00	23	502	4.57%
2024/06/07	1	107.50	0	107.50	108.00	1	508	0.19%
2024/06/06	0	107.50	1	107.50	107.00	-1	521	-0.19%
2024/06/05	0	107.00	0	0.00	107.50	0	520	0.00%
2024/06/04	0.1	106.00	3	107.00	107.00	-2.9	525	-0.55%
2024/06/03	1.1	106.03	6	106.25	106.00	-5	529	-0.94%
2024/05/31	3.1	106.00	24	106.25	109.00	-20.9	527	-3.97%
2024/05/30	1	105.50	0	0.00	105.50	1	533	0.19%
2024/05/29	0.2	105.63	1	105.50	105.50	-0.8	534	-0.15%
2024/05/28	2.1	105.03	5	105.50	106.00	-2.9	533	-0.54%
2024/05/27	7.1	105.01	0	0.00	105.00	7.1	530	1.33%
2024/05/24	9.1	104.51	0	0.00	105.00	9.1	526	1.73%
2024/05/23	3.1	105.67	0	106.00	105.50	3.1	525	0.58%
2024/05/22	3.1	106.34	0	106.50	106.50	3	521	0.58%
2024/05/21	0.1	106.50	1	106.00	106.00	-0.9	519	-0.18%
2024/05/20	2.1	105.79	0	0.00	106.00	2.1	520	0.40%
2024/05/17	3.1	106.17	1	106.50	106.00	2.1	518	0.40%
2024/05/16	2.1	106.52	1	106.50	106.50	1.1	518	0.22%
2024/05/15	2	106.00	3	106.00	106.50	-1	515	-0.19%
2024/05/14	4	105.50	0	0.00	105.50	4	515	0.78%
2024/05/13	1	104.50	0	0.00	105.50	1	510	0.20%
2024/05/10	4.1	105.63	0.5	106.04	105.50	3.5	505	0.69%
2024/05/09	6.4	105.55	1	106.50	106.00	5.4	500	1.07%
2024/05/08	3	106.51	1	107.50	107.00	2	493	0.41%
2024/05/07	9.1	108.34	70	107.69	109.00	-60.9	483	-12.61%
2024/05/06	1	105.00	0	0.00	106.00	1	458	0.22%
2024/05/03	1.1	106.00	1	106.50	105.50	0.1	457	0.03%
2024/05/02	1.1	105.50	0	0.00	105.50	1.1	460	0.23%
2024/04/30	3	106.17	1	106.00	106.00	2	459	0.44%
2024/04/29	6	105.67	5	107.10	107.50	1	457	0.22%
2024/04/26	0	104.50	0	0.00	104.50	0	450	0.00%
2024/04/25	3	104.00	1	104.00	104.00	2	452	0.45%
2024/04/24	6	105.33	3	104.83	104.50	3	452	0.67%
2024/04/23	0	104.00	3.1	105.68	107.00	-3.1	453	-0.69%
2024/04/22	6	103.17	5.3	103.91	103.50	0.7	452	0.16%
2024/04/19	8	103.50	3	104.33	103.50	5	449	1.11%
2024/04/18	8	103.94	9	104.00	104.50	-1	444	-0.22%
2024/04/17	7	104.22	5	104.60	104.50	2	441	0.46%
2024/04/16	13.1	103.50	11	103.86	103.50	2.1	438	0.47%
2024/04/15	1	106.00	1.8	106.11	105.00	-0.8	429	-0.18%
2024/04/12	0.1	106.12	1.1	106.53	106.00	-0.9	427	-0.22%
2024/04/11	3.1	107.36	10	107.80	107.00	-6.9	425	-1.62%
2024/04/10	2.7	110.00	0	0.00	109.50	2.7	421	0.64%
2024/04/09	2.1	109.95	8.2	109.38	110.50	-6	421	-1.43%
2024/04/08	11.1	110.67	20	109.58	109.00	-8.9	418	-2.13%
2024/04/03	15	112.57	11	113.18	112.00	4	406	0.99%
2024/04/02	10	112.85	13.2	113.11	114.00	-3.2	403	-0.78%
2024/04/01	14	111.93	12	112.54	112.00	2	398	0.50%
2024/03/29	10.2	110.87	16	111.09	112.00	-5.8	392	-1.48%
2024/03/28	3.5	109.43	3.1	109.94	110.00	0.4	382	0.10%
2024/03/27	4	108.63	7.2	109.36	109.00	-3.2	378	-0.83%
2024/03/26	5	105.50	14.1	105.93	106.00	-9.1	365	-2.48%
2024/03/25	3	105.00	2	105.50	105.00	1	370	0.27%
2024/03/22	2	103.25	3	104.17	105.00	-1	372	-0.27%
2024/03/21	11.2	105.05	9	105.56	104.00	2.2	377	0.58%
2024/03/20	19	105.21	12	104.96	105.00	7	373	1.87%
2024/03/19	13.5	103.61	20.4	103.61	103.50	-6.9	364	-1.89%
2024/03/18	9.2	102.05	4.1	102.62	102.00	5.1	354	1.44%
2024/03/15	3.1	100.66	5	100.90	101.00	-1.9	346	-0.55%
2024/03/14	3	102.16	0	103.00	101.00	3	335	0.90%
2024/03/13	0	101.50	0	101.23	102.00	0	326	0.00%
2024/03/12	3.3	101.20	7	101.50	101.50	-3.7	324	-1.14%
2024/03/11	0	99.20	2	99.10	99.20	-2	310	-0.65%
2024/03/08	3.7	99.27	3	99.20	99.00	0.7	308	0.24%
2024/03/07	12.2	99.95	1.3	98.98	99.90	10.9	304	3.59%
2024/03/06	0	0.00	3	99.20	99.30	-3	297	-1.01%
2024/03/05	5.5	98.93	4.1	98.90	99.10	1.4	306	0.46%
2024/03/04	2	97.25	0.6	97.34	97.30	1.4	295	0.49%
2024/03/01	8	97.49	1	97.60	97.60	7	298	2.35%
2024/02/29	9	97.43	1	97.69	97.10	8	298	2.67%
2024/02/27	0	0.00	0	97.30	97.00	0	296	0.00%
2024/02/26	0	97.30	0.1	97.40	97.30	-0.1	296	-0.02%
2024/02/23	1.3	97.24	1	97.20	97.00	0.3	298	0.09%
2024/02/22	0	97.30	6.2	97.46	97.60	-6.2	299	-2.07%
2024/02/21	0	0.00	1.1	97.19	97.30	-1.1	295	-0.36%
2024/02/20	10	96.60	3	96.50	96.60	7	291	2.41%
2024/02/19	3	96.16	0	0.00	96.40	3	291	1.04%
2024/02/16	2	95.21	0	0.00	95.10	2	292	0.70%
2024/02/15	5	94.92	4	94.88	95.70	1	291	0.34%
2024/02/05	2.1	95.81	1	95.90	96.00	1.1	285	0.39%
2024/02/02	0.1	96.30	0	0.00	96.00	0.1	287	0.02%
2024/01/30	0	0.00	0.9	96.21	95.80	-0.9	293	-0.32%
2024/01/29	0.1	96.53	0.1	96.70	96.80	0	293	0.01%
2024/01/26	1	96.20	0	0.00	96.80	1	292	0.35%
2024/01/25	1.1	95.66	4.5	96.48	96.80	-3.4	289	-1.18%
2024/01/23	2.2	94.91	0	0.00	94.90	2.2	287	0.77%
2024/01/22	0	95.00	0	0.00	95.00	0	288	0.01%
2024/01/19	4.1	94.71	0	0.00	95.00	4.1	288	1.43%
2024/01/17	3	94.63	0	0.00	95.00	3	284	1.05%
2024/01/16	0	95.40	0	0.00	95.00	0	280	0.01%
2024/01/15	5	95.70	0	96.00	95.70	5	285	1.75%
2024/01/12	1	95.00	0.1	95.40	95.30	0.9	288	0.33%
2024/01/10	1	95.50	0	0.00	95.60	1	305	0.33%
2024/01/09	0	95.86	0	0.00	95.90	0	307	0.02%
2024/01/08	0	0.00	0.1	96.02	96.20	-0.1	307	-0.04%
2024/01/05	0	95.50	0	0.00	95.50	0	308	0.00%
2024/01/04	0	95.60	0	0.00	95.50	0	315	0.01%
2024/01/03	2	95.50	0	0.00	95.80	2	323	0.62%
2023/12/29	0	96.10	0	0.00	96.10	0	328	0.00%
2023/12/28	1	95.80	0	0.00	96.40	1	335	0.30%
2023/12/27	4	96.03	0	0.00	96.00	4	343	1.17%
2023/12/26	6	96.13	0.1	96.10	96.50	5.9	355	1.66%
2023/12/25	3	96.13	0	0.00	96.50	3	360	0.83%
2023/12/22	0	0.00	0.1	96.40	97.00	-0.1	364	-0.02%
2023/12/21	0.3	96.77	0.2	96.80	97.00	0.1	361	0.03%
2023/12/20	3	96.93	3	97.03	97.00	0	362	0.00%
2023/12/18	0	0.00	4	96.17	96.30	-4	361	-1.11%
2023/12/15	1.2	95.57	1	95.60	95.40	0.2	357	0.06%
2023/12/14	0	94.10	0	0.00	94.80	0	360	0.00%
2023/12/13	0	94.41	0	0.00	94.00	0	373	0.01%
2023/12/12	0.1	94.80	0	0.00	94.50	0.1	393	0.01%
2023/12/11	0	94.60	0.3	94.82	94.60	-0.3	457	-0.07%
2023/12/08	1	95.00	0	95.10	94.80	1	516	0.19%
2023/12/06	0.1	94.68	1.5	94.93	95.00	-1.4	533	-0.27%
2023/12/05	0.1	95.50	0	95.40	95.30	0.1	530	0.02%
2023/12/04	0	0.00	2	95.70	95.40	-2	532	-0.38%
2023/12/01	1.3	95.90	0.2	95.90	95.80	1.1	536	0.21%
2023/11/30	2.3	95.81	1	95.60	95.90	1.3	535	0.24%
2023/11/29	0	94.90	0	0.00	94.60	0	530	0.00%
2023/11/28	0	0.00	1.2	94.87	94.90	-1.2	536	-0.22%
2023/11/24	0	0.00	0.1	94.20	93.80	-0.1	542	-0.02%
2023/11/22	0.1	93.67	0	0.00	93.50	0.1	562	0.02%
2023/11/21	2	93.05	1	93.40	93.30	1	561	0.18%
2023/11/20	4.4	92.94	0	0.00	93.00	4.4	562	0.79%
2023/11/17	0	0.00	0.1	92.80	92.30	-0.1	564	-0.01%
2023/11/16	0	0.00	1	92.80	92.40	-1	569	-0.18%
2023/11/14	0	92.40	0	92.30	92.10	0	585	0.00%
2023/11/13	0	92.50	0	0.00	92.20	0	604	0.00%
2023/11/09	2	92.15	4	92.52	92.00	-2	652	-0.30%
2023/11/08	0	93.00	3	92.98	92.90	-3	656	-0.45%
2023/11/07	3.1	92.71	3	92.87	92.80	0.1	658	0.01%
2023/11/06	0.3	92.46	1	92.22	91.90	-0.7	662	-0.11%
2023/11/03	0	0.00	1	92.30	92.50	-1	669	-0.15%
2023/10/31	0	0.00	1	91.00	90.50	-1	709	-0.14%
2023/10/30	1.1	91.02	0	0.00	90.80	1.1	721	0.15%
2023/10/27	1.1	91.23	0	0.00	91.30	1.1	725	0.15%
2023/10/26	1	91.11	0.1	91.80	91.50	0.9	733	0.13%
2023/10/25	1.1	92.31	0.6	92.60	92.10	0.5	736	0.07%
2023/10/24	0.1	91.98	1.3	91.95	92.00	-1.3	742	-0.17%
2023/10/23	4.3	90.90	1	91.12	91.10	3.2	754	0.43%
2023/10/20	2.6	92.42	1	92.00	92.60	1.6	757	0.21%
2023/10/19	4.1	93.39	0.2	93.90	93.20	4	760	0.52%
2023/10/18	0.1	94.30	0	94.90	94.00	0.1	773	0.01%
2023/10/17	0	94.80	0	0.00	94.90	0	771	0.00%
2023/10/16	0	0.00	1	94.60	94.60	-1	791	-0.13%
2023/10/13	0	93.90	1	94.60	93.90	-1	799	-0.12%
2023/10/12	2.2	94.17	0.1	94.41	94.40	2.1	813	0.26%
2023/10/11	2	94.89	0.3	95.24	95.30	1.7	816	0.21%
2023/10/06	0.1	94.30	0	94.30	94.30	0.1	816	0.01%
2023/10/05	1.2	93.37	5	93.30	93.50	-3.8	820	-0.47%
2023/10/04	0.4	93.75	0	0.00	93.40	0.4	824	0.05%
2023/10/03	0	0.00	0.6	94.13	94.40	-0.6	825	-0.08%
2023/10/02	1.3	93.46	10	93.50	93.50	-8.7	826	-1.05%
2023/09/28	3.1	94.67	3	94.24	94.10	0.1	823	0.01%
2023/09/27	7.1	95.00	0	95.40	94.70	7.1	823	0.86%
2023/09/26	0.1	96.20	3.5	96.24	95.80	-3.5	860	-0.40%
2023/09/25	2	96.10	2	96.40	96.50	0	883	0.00%
2023/09/22	11.1	95.53	2.5	95.80	95.30	8.6	890	0.96%
2023/09/21	0.1	96.30	0	97.20	96.00	0.1	892	0.01%
2023/09/20	4.1	97.35	0	97.30	97.20	4	900	0.45%
2023/09/19	2.2	96.85	2	97.00	96.50	0.2	920	0.02%
2023/09/18	1.2	97.62	0	0.00	97.90	1.2	919	0.13%
2023/09/15	10.2	98.42	4	99.43	98.20	6.2	934	0.66%
2023/09/14	13.3	98.43	13.3	98.39	97.50	0	965	0.00%
2023/09/13	4	99.99	21.3	98.99	100.50	-17.3	963	-1.80%
2023/09/12	3.2	96.99	3.2	97.53	97.80	0	962	0.00%
2023/09/11	4	95.93	1.4	96.42	96.30	2.6	988	0.26%
2023/09/08	5	96.00	0	0.00	96.30	5	1,015	0.49%
2023/09/07	1.1	96.13	1	96.90	96.10	0.1	1,023	0.00%
2023/09/06	2.1	96.77	2	97.05	96.60	0.1	1,029	0.01%
2023/09/05	2	97.35	0.3	97.40	97.50	1.7	1,038	0.17%
2023/09/04	6.2	97.24	1.2	97.53	97.50	4.9	1,050	0.47%
2023/09/01	1	97.01	5.1	97.62	97.40	-4.1	1,062	-0.38%
2023/08/31	0	96.60	0	0.00	97.00	0	1,061	0.00%
2023/08/30	3.1	95.88	1	96.60	96.40	2.1	1,061	0.20%
2023/08/29	2.2	96.75	11	96.95	96.80	-8.8	1,065	-0.83%
2023/08/28	8	96.31	2	97.80	95.50	6	1,063	0.57%
2023/08/25	2	96.50	2	96.30	96.30	0	1,061	0.00%
2023/08/24	2.1	96.87	1.6	96.51	96.90	0.5	1,069	0.05%
2023/08/23	0	0.00	4.3	95.79	96.10	-4.3	1,077	-0.40%
2023/08/22	2	95.36	1	96.10	95.60	1	1,093	0.10%
2023/08/21	0	0.00	1.3	97.00	96.20	-1.3	1,096	-0.12%
2023/08/18	2.5	95.62	3	95.97	96.80	-0.5	1,103	-0.05%
2023/08/17	0.1	96.34	3.2	96.45	96.80	-3.1	1,100	-0.28%
2023/08/16	1.1	96.06	8.2	95.46	96.90	-7.1	1,105	-0.64%
2023/08/15	1.1	93.29	3	93.70	94.30	-1.9	1,075	-0.18%
2023/08/14	6.1	92.37	0	0.00	92.90	6.1	1,082	0.56%
2023/08/11	5	93.10	0.1	93.06	92.80	5	1,090	0.46%
2023/08/10	6	92.85	0	0.00	93.00	6	1,100	0.55%
2023/08/09	0	0.00	2	94.45	94.30	-2	1,111	-0.18%
2023/08/08	4.2	94.23	5	94.60	93.80	-0.8	1,114	-0.08%
2023/08/07	2.1	92.79	1	93.20	93.40	1	1,126	0.09%
2023/08/04	1.1	91.77	2	92.00	92.00	-0.9	1,162	-0.08%
2023/08/02	2	92.90	1	93.20	93.30	1	1,233	0.08%
2023/08/01	4.5	94.60	0.5	93.90	94.60	4	1,253	0.32%
2023/07/31	2	93.65	1	93.60	93.40	1	1,299	0.08%
2023/07/28	0	0.00	1	94.00	94.50	-1	1,421	-0.07%
2023/07/27	1.1	93.77	0	0.00	94.00	1.1	1,444	0.08%
2023/07/26	0.1	94.20	5	94.20	94.40	-4.9	1,485	-0.33%
2023/07/24	0.3	93.96	0	0.00	93.90	0.3	1,488	0.02%
2023/07/21	2	94.00	0	94.30	93.50	2	1,496	0.13%
2023/07/20	3.2	94.26	5.1	94.37	94.70	-1.9	1,560	-0.12%
2023/07/19	2.1	93.38	13.1	93.35	92.90	-11	1,567	-0.70%
2023/07/18	2.1	91.56	2	92.40	91.30	0.1	1,576	0.01%
2023/07/17	1	90.90	5	92.02	92.60	-4	1,602	-0.25%
2023/07/14	1.1	91.21	0	91.70	91.30	1.1	1,620	0.07%
2023/07/13	2	91.20	0	0.00	91.00	2	1,662	0.12%
2023/07/12	0.1	91.72	0	0.00	91.30	0.1	1,737	0.00%
2023/07/11	0	0.00	0	92.20	92.00	0	1,773	0.00%
2023/07/10	0.1	91.70	1	92.00	91.90	-1	1,801	-0.05%
2023/07/07	0.2	90.70	0	0.00	91.90	0.2	1,798	0.01%
2023/07/06	4.1	91.05	0	91.20	91.10	4.1	1,797	0.23%
2023/07/05	2.1	91.10	1	91.20	91.00	1.1	1,804	0.06%
2023/07/04	18.2	90.55	5.2	91.17	90.60	13	1,805	0.72%
2023/07/03	9	92.62	15.2	92.46	92.30	-6.2	1,790	-0.34%
2023/06/30	2	94.06	0	0.00	94.00	2	1,769	0.11%
2023/06/29	12	95.51	2.1	95.60	95.70	9.9	1,764	0.56%
2023/06/28	1.1	95.21	0	95.20	95.60	1.1	1,760	0.06%
2023/06/27	0.2	94.46	1	94.60	94.60	-0.8	1,748	-0.05%
2023/06/26	2.1	94.59	5.3	94.44	94.60	-3.2	1,730	-0.19%
2023/06/21	1	94.40	2	94.60	94.50	-1	1,732	-0.06%
2023/06/20	3	94.43	6.2	95.01	94.50	-3.2	1,707	-0.19%
2023/06/19	7.2	93.30	10.1	93.97	94.30	-2.9	1,658	-0.17%
2023/06/16	1.3	96.08	5	96.96	95.00	-3.7	1,599	-0.23%
2023/06/15	10.5	95.73	14.3	96.06	96.00	-3.8	1,548	-0.24%
2023/06/14	1	92.70	9.1	94.27	95.00	-8.1	1,511	-0.53%
2023/06/13	3	92.33	4.7	92.38	92.70	-1.7	1,491	-0.12%
2023/06/12	0	93.18	1.3	93.28	92.60	-1.3	1,490	-0.09%
2023/06/09	9.1	93.33	0.1	93.60	93.40	9	1,495	0.60%
2023/06/08	2.2	92.91	4.1	93.00	93.00	-1.9	1,508	-0.13%
2023/06/07	3	93.01	0.1	93.50	92.70	3	1,533	0.20%
2023/06/06	1.6	91.80	0.3	91.70	91.80	1.3	1,551	0.09%
2023/06/05	5	91.32	1.1	91.90	91.00	4	1,573	0.25%
2023/06/02	2.1	91.27	4.2	91.62	91.20	-2.1	1,581	-0.13%
2023/06/01	1.1	91.01	2	90.55	90.70	-0.9	1,640	-0.06%
2023/05/31	1.2	89.56	0	0.00	89.80	1.2	1,663	0.07%
2023/05/30	1.8	89.82	2.1	89.62	89.60	-0.3	1,741	-0.02%
2023/05/29	6.1	90.47	0.1	90.40	90.30	6	1,902	0.32%
2023/05/26	3.5	90.29	0	0.00	89.90	3.5	1,904	0.18%
2023/05/25	4.3	90.40	1	90.50	90.60	3.3	1,892	0.18%
2023/05/24	6.1	90.82	2.1	91.05	91.00	4	1,890	0.21%
2023/05/23	0	92.00	0	0.00	92.00	0	1,880	0.00%
2023/05/22	4	92.47	2	92.20	92.20	2	1,880	0.11%
2023/05/19	0.2	92.12	0	0.00	91.70	0.2	1,857	0.01%
2023/05/18	1.1	91.21	1	91.80	92.00	0.1	1,849	0.01%
2023/05/17	1.1	92.68	0.1	92.20	92.30	1	1,835	0.05%
2023/05/16	1	92.30	1	93.00	92.60	0	1,822	0.00%
2023/05/15	3.1	90.90	7.3	91.28	91.50	-4.2	1,818	-0.23%
2023/05/12	4.5	92.34	13	92.68	92.40	-8.5	1,801	-0.47%
2023/05/11	4.5	92.34	13	92.68	92.60	-8.5	1,792	-0.48%
2023/05/10	1.1	94.31	0	0.00	94.90	1.1	1,755	0.06%
2023/05/09	7	95.07	3.1	95.99	95.40	3.9	1,718	0.23%
2023/05/08	0	97.70	0.3	97.90	98.90	-0.3	1,645	-0.02%
2023/05/05	0.1	98.70	2.1	99.04	99.10	-2	1,614	-0.12%
2023/05/04	26.1	99.24	19.6	99.03	97.90	6.5	1,571	0.41%
2023/05/03	5	94.50	3	94.28	94.60	2	1,445	0.14%
2023/05/02	3.1	94.04	8.3	93.82	93.70	-5.2	1,423	-0.36%
2023/04/28	1	90.20	0.1	90.14	90.00	0.9	1,384	0.06%
2023/04/27	0.2	90.85	3	90.84	90.20	-2.8	1,369	-0.21%
2023/04/26	0.1	89.99	17	89.69	90.00	-16.9	1,359	-1.25%
2023/04/25	11.7	91.32	16	91.44	90.60	-4.3	1,346	-0.32%
2023/04/24	1.1	94.11	3.5	93.87	94.60	-2.4	1,270	-0.19%
2023/04/21	2.3	92.44	7.3	92.46	93.00	-5	1,257	-0.40%
2023/04/20	4.2	93.51	5.1	92.60	92.30	-0.9	1,228	-0.07%
2023/04/19	4.1	94.57	3.1	94.24	94.20	1	1,204	0.08%
2023/04/18	12.2	94.33	29.1	94.33	94.90	-16.9	1,170	-1.44%
2023/04/17	10.1	94.02	17.5	93.13	95.00	-7.5	1,119	-0.67%
2023/04/14	8.2	88.57	13.4	88.42	88.80	-5.2	1,037	-0.50%
2023/04/13	0.1	86.60	21	86.61	86.90	-20.9	994	-2.10%
2023/04/12	2.1	84.43	0	84.80	84.40	2.1	960	0.22%
2023/04/11	7	84.80	0	0.00	84.70	7	960	0.73%
2023/04/10	0.1	85.50	0	84.90	85.70	0.1	963	0.01%
2023/04/07	2	84.70	4	84.68	84.80	-2	950	-0.21%
2023/04/06	4	85.10	6.1	84.50	84.90	-2.1	949	-0.22%
2023/03/31	6.2	82.71	3	83.10	83.10	3.2	937	0.34%
2023/03/30	1.1	82.63	6	82.67	82.70	-4.9	935	-0.52%
2023/03/29	5.3	82.79	6	82.70	82.80	-0.8	935	-0.08%
2023/03/28	4	82.30	1	82.30	82.50	3	938	0.32%
2023/03/27	10	82.64	0	0.00	82.60	10	941	1.06%
2023/03/24	1	82.00	0	0.00	82.20	1	945	0.11%
2023/03/23	0	83.20	4	82.90	82.80	-4	945	-0.42%
2023/03/22	0	82.50	1	82.60	82.70	-1	947	-0.10%
2023/03/21	1	82.10	2	82.00	82.10	-1	945	-0.11%
2023/03/20	7	81.67	2	82.20	81.60	5	945	0.53%
2023/03/17	0	82.30	0.1	82.30	82.20	0	941	-0.01%
2023/03/16	3.3	81.56	2	81.60	81.70	1.3	937	0.14%
2023/03/14	0.1	82.50	4	82.50	82.40	-3.9	922	-0.42%
2023/03/13	4	81.75	7.2	81.82	82.60	-3.1	913	-0.34%
2023/03/10	13.2	84.73	21	85.34	83.60	-7.8	886	-0.88%
2023/03/09	2	85.10	25	85.39	85.00	-23	849	-2.71%
2023/03/08	3	84.37	3.4	84.64	84.30	-0.4	821	-0.05%
2023/03/07	9	83.69	3.1	83.80	83.60	5.9	792	0.75%
2023/03/06	73.1	84.87	60	84.72	83.50	13	777	1.67%
2023/03/03	31.5	83.07	6	82.83	82.90	25.5	711	3.58%
2023/03/02	18.1	83.39	10.5	82.91	82.60	7.5	682	1.10%
2023/03/01	24.3	86.44	58.8	87.43	83.90	-34.5	595	-5.79%
2023/02/24	6	80.02	7	80.26	80.40	-1	423	-0.24%
2023/02/23	2	79.40	1	79.40	79.50	1	409	0.24%
2023/02/22	17.1	79.05	14	79.07	78.90	3.1	405	0.77%
2023/02/21	6	78.97	0	0.00	79.00	6	399	1.50%
2023/02/20	12.4	79.47	6	79.43	79.30	6.4	396	1.62%
2023/02/17	0	79.10	0	0.00	78.70	0	390	0.00%
2023/02/16	4	78.90	6	78.90	78.90	-2	390	-0.51%
2023/02/15	6	79.10	0	0.00	78.90	6	394	1.52%
2023/02/14	8	78.80	0	0.00	78.90	8	393	2.04%
2023/02/13	9.3	78.85	1	78.50	78.70	8.3	393	2.12%
2023/02/10	1	79.10	0	0.00	79.40	1	385	0.26%
2023/02/09	3.2	79.56	3.2	79.68	79.50	0	385	0.00%
2023/02/08	5	79.90	0.1	80.00	79.90	4.9	383	1.28%
2023/02/07	1	79.80	5	80.00	80.00	-4	380	-1.05%
2023/02/06	2.1	80.05	8.1	80.05	80.10	-6	375	-1.60%
2023/02/03	9.2	79.50	3	79.80	79.80	6.2	370	1.67%
2023/02/02	4	79.40	2	79.55	79.50	2	365	0.54%
2023/02/01	4.2	79.20	0	0.00	78.90	4.2	357	1.18%
2023/01/31	6.1	79.07	0	0.00	79.00	6.1	352	1.72%
2023/01/30	3.3	78.94	6	78.80	78.90	-2.7	348	-0.77%
2023/01/17	1.1	78.72	0	0.00	78.80	1.1	343	0.32%
2023/01/16	0.1	78.70	0	0.00	78.50	0.1	343	0.03%
2023/01/13	0.3	78.90	0	0.00	78.40	0.3	344	0.07%
2023/01/12	0.2	78.80	0	0.00	78.90	0.2	390	0.04%
2023/01/11	0	0.00	3	79.50	79.10	-3	389	-0.77%
2023/01/10	0	78.90	0	0.00	79.00	0	383	0.00%
2023/01/09	2	78.60	1	78.90	78.90	1	384	0.27%
2023/01/06	1	78.20	1	78.20	78.30	0	376	0.00%
2023/01/05	1	78.30	1	78.50	78.20	0	380	0.00%
2023/01/04	0.5	78.40	0	78.50	78.30	0.5	381	0.13%
2023/01/03	0	78.30	0	0.00	78.30	0	382	0.00%
2022/12/30	0	0.00	1	77.80	78.30	-1	384	-0.26%
2022/12/29	1	77.70	0	0.00	77.70	1	382	0.26%
2022/12/28	7	78.57	1	78.80	78.10	6	378	1.59%
2022/12/27	0	0.00	9.2	78.08	78.10	-9.2	366	-2.49%
2022/12/26	1.3	78.16	0	0.00	78.00	1.3	363	0.36%
2022/12/23	3.1	78.91	1.2	78.92	78.30	1.9	359	0.54%
2022/12/22	2.1	77.40	3	77.67	77.70	-0.9	344	-0.26%
2022/12/21	9	77.68	1.1	77.87	77.00	7.9	345	2.28%
2022/12/20	3	77.57	0	0.00	77.50	3	340	0.88%
2022/12/19	0.3	77.50	0	0.00	77.80	0.3	334	0.09%
2022/12/16	0.1	77.20	0	0.00	77.60	0.1	328	0.04%
2022/12/15	3.3	77.03	0	0.00	77.20	3.3	321	1.02%
2022/12/14	4.2	77.54	0	0.00	77.30	4.2	312	1.33%
2022/12/13	3	77.70	2	77.70	77.70	1	305	0.33%
2022/12/12	2.2	77.83	0	0.00	77.70	2.2	304	0.71%
2022/12/09	1.2	77.93	2	77.90	78.00	-0.8	307	-0.26%
2022/12/08	4.5	78.23	4.3	78.32	78.00	0.2	306	0.07%
2022/12/07	1.3	78.63	7	78.69	78.90	-5.8	307	-1.88%
2022/12/06	7.8	78.66	1	78.50	78.00	6.8	305	2.22%
2022/12/05	0.1	79.00	0	79.60	79.00	0.1	300	0.02%
2022/12/02	1	79.10	0.2	79.50	79.20	0.8	297	0.28%
2022/12/01	5.5	79.18	6.3	79.50	79.50	-0.8	296	-0.28%
2022/11/30	10.3	79.26	9	79.47	79.00	1.3	294	0.44%
2022/11/29	0	0.00	1.1	78.20	78.00	-1.1	286	-0.39%
2022/11/28	6	77.85	0.1	78.30	78.00	5.9	285	2.06%
2022/11/25	1.1	78.29	9	78.30	78.30	-7.9	288	-2.74%
2022/11/24	9	78.12	1	78.40	78.40	8	290	2.75%
2022/11/23	0	0.00	8	77.59	77.60	-8	287	-2.78%
2022/11/22	3.1	77.60	0	0.00	77.50	3.1	291	1.05%
2022/11/21	2	77.80	3	77.70	77.70	-1	296	-0.34%
2022/11/18	0.1	77.60	0	0.00	78.00	0.1	313	0.04%
2022/11/16	0	0.00	1	77.60	77.40	-1	328	-0.31%
2022/11/15	2.1	77.89	0	0.00	78.00	2.1	333	0.62%
2022/11/14	3.1	77.60	3.4	77.59	77.80	-0.3	332	-0.08%
2022/11/11	0.2	77.60	0	0.00	77.50	0.2	332	0.05%
2022/11/10	0	77.80	0	0.00	77.20	0	331	0.00%
2022/11/09	0	0.00	0.4	77.80	77.80	-0.4	331	-0.12%
2022/11/08	0.1	77.90	0	0.00	77.70	0.1	335	0.02%
2022/11/07	0	0.00	1.1	77.70	77.70	-1.1	346	-0.32%
2022/11/04	1	76.60	0	0.00	77.00	1	345	0.29%
2022/11/02	0	0.00	3	76.57	76.50	-3	350	-0.86%
2022/11/01	4	76.00	6	76.40	76.40	-2	351	-0.57%
2022/10/31	0.1	75.90	0	0.00	75.70	0.1	351	0.03%
2022/10/28	0	0.00	0.9	76.00	75.70	-0.9	355	-0.25%
2022/10/27	1	75.80	0.2	76.21	76.20	0.8	357	0.22%
2022/10/26	7	76.07	1	76.00	76.00	6	359	1.67%
2022/10/25	0	75.50	6.5	75.32	75.50	-6.4	359	-1.79%
2022/10/21	1	75.51	1.1	76.41	75.30	-0.1	361	-0.02%
2022/10/20	4.8	75.50	0	0.00	76.50	4.8	362	1.33%
2022/10/19	1	77.80	0.1	78.10	77.80	0.9	328	0.27%
2022/10/18	1.1	77.71	0	0.00	77.70	1.1	327	0.33%
2022/10/17	5.1	77.60	3	78.40	78.50	2.1	324	0.64%
2022/10/14	0.1	78.20	0.1	78.20	78.60	0	320	0.00%
2022/10/13	1.4	77.63	0	0.00	78.10	1.4	321	0.44%
2022/10/12	1.3	77.48	0	0.00	80.00	1.3	317	0.41%
2022/10/11	2.8	77.99	5.5	77.83	77.90	-2.7	314	-0.87%
2022/10/07	0.1	78.75	0.2	78.75	78.60	-0.1	316	-0.03%
2022/10/05	0.1	79.30	0	0.00	79.00	0.1	316	0.03%
2022/10/04	1	78.60	0.3	79.10	79.30	0.7	320	0.23%
2022/10/03	0	79.10	0	0.00	79.00	0	320	0.00%
2022/09/30	0.1	79.01	0	0.00	79.50	0.1	325	0.02%
2022/09/29	0.1	79.00	0	0.00	79.00	0.1	324	0.03%
2022/09/28	1.1	78.61	2	78.60	78.50	-1	328	-0.29%
2022/09/27	0	79.60	0	0.00	79.40	0	333	0.00%
2022/09/26	0.1	79.78	3	79.40	79.60	-2.9	341	-0.86%
2022/09/23	0	0.00	0	80.20	79.80	0	344	0.00%
2022/09/22	1.2	80.12	0	0.00	80.30	1.2	347	0.35%
2022/09/19	0	0.00	1	80.10	80.30	-1	347	-0.29%
2022/09/16	2	79.80	0	0.00	80.30	2	350	0.57%
2022/09/15	1	80.30	0	0.00	80.40	1	346	0.29%
2022/09/14	0	0.00	4	80.80	81.20	-4	348	-1.15%
2022/09/12	0.1	80.30	0	0.00	80.10	0.1	353	0.02%
2022/09/08	2	80.10	1	80.00	80.10	1	359	0.28%
2022/09/07	1	79.90	0	0.00	79.50	1	359	0.28%
2022/09/06	2	79.40	2	79.50	80.00	0	360	0.00%
2022/09/05	3	79.80	0.1	80.40	79.80	2.9	360	0.80%
2022/09/01	1	79.90	1	80.00	79.90	0	361	0.00%
2022/08/31	1	79.90	0	0.00	80.60	1	355	0.28%
2022/08/30	2	79.80	0	0.00	80.20	2	356	0.56%
2022/08/29	2.1	79.76	0	0.00	79.90	2.1	355	0.58%
2022/08/26	1	80.00	2	80.10	80.10	-1	350	-0.28%
2022/08/25	5.5	79.22	8	79.88	80.10	-2.5	345	-0.73%
2022/08/24	1	83.70	3	83.69	83.90	-2	330	-0.60%
2022/08/23	2	82.80	1	83.18	83.00	1	316	0.32%
2022/08/22	7	82.71	8.3	82.72	83.00	-1.3	318	-0.41%
2022/08/19	2	82.45	0	0.00	82.70	2	312	0.64%
2022/08/18	1	82.61	0	0.00	82.40	1	314	0.32%
2022/08/17	0.1	82.60	0	0.00	82.90	0.1	315	0.03%
2022/08/16	3	81.93	0	0.00	82.30	3	310	0.97%
2022/08/15	11	82.30	1	82.70	82.00	10	308	3.24%
2022/08/12	1	82.30	19	81.82	82.40	-18	303	-5.93%
2022/08/10	0.2	80.50	0.1	80.20	80.10	0.1	292	0.02%
2022/08/09	2	79.85	2	80.15	80.10	0	293	0.00%
2022/08/08	1	78.40	1	78.30	79.20	0	295	0.00%
2022/08/05	0	78.50	0	0.00	78.40	0	296	0.01%
2022/08/04	0.1	77.80	1	77.20	77.50	-1	304	-0.31%
2022/08/03	0.1	78.70	0	0.00	78.30	0.1	303	0.02%
2022/07/29	8.1	79.83	0	0.00	78.50	8.1	313	2.58%
2022/07/28	3.1	80.20	0	0.00	80.20	3.1	312	0.98%
2022/07/27	0	0.00	1	79.40	79.70	-1	312	-0.32%
2022/07/26	0.1	77.60	0.1	77.90	79.00	-0.1	314	-0.03%
2022/07/22	1.1	76.01	0	0.00	75.90	1.1	302	0.35%
2022/07/20	0	76.60	0	0.00	76.20	0	314	0.01%
2022/07/19	2	74.85	0	0.00	75.40	2	315	0.63%
2022/07/18	1	74.41	0.1	75.00	75.00	1	319	0.30%
2022/07/15	1	74.81	0	0.00	74.80	1	327	0.31%
2022/07/13	0	0.00	1	75.40	75.60	-1	330	-0.30%
2022/07/12	4.1	75.33	0	75.30	75.20	4.1	346	1.18%
2022/07/11	0	76.70	1	76.30	76.40	-1	368	-0.27%
2022/07/08	3	76.77	0	0.00	76.80	3	372	0.80%
2022/07/07	1.2	77.02	5	76.70	77.00	-3.9	372	-1.03%
2022/07/06	1.1	77.24	0	0.00	77.20	1.1	371	0.30%
2022/07/05	0	78.80	0	0.00	78.20	0	371	0.01%
2022/07/04	5	80.40	12	80.50	80.40	-7	370	-1.88%
2022/07/01	1	80.00	0	0.00	79.90	1	368	0.27%
2022/06/30	0	81.00	1	81.00	80.90	-1	366	-0.27%
2022/06/27	0	81.90	0	0.00	81.50	0	368	0.00%
2022/06/24	5.1	81.80	5	81.70	81.70	0.1	369	0.03%
2022/06/23	0	0.00	1	81.10	81.60	-1	370	-0.27%
2022/06/20	0	0.00	0	81.50	81.20	0	374	0.00%
2022/06/17	0	0.00	1	81.60	80.80	-1	372	-0.27%
2022/06/14	1	81.90	0	0.00	81.90	1	381	0.26%
2022/06/10	0.1	82.20	1	81.90	82.00	-0.9	395	-0.23%
2022/06/09	0	0.00	4	82.23	82.20	-4	419	-0.95%
2022/06/08	11	82.00	7	82.10	82.10	4	423	0.95%
2022/06/07	1	82.00	0	0.00	81.90	1	421	0.24%
2022/06/06	0.1	82.00	0	0.00	82.00	0.1	427	0.03%
2022/06/01	1	81.90	0	0.00	82.10	1	454	0.22%
2022/05/31	0	0.00	1.3	81.82	81.80	-1.3	455	-0.28%
2022/05/30	8	81.90	6	82.30	82.30	2	455	0.44%
2022/05/27	0	0.00	9	81.54	81.70	-9	452	-1.99%
2022/05/26	6.1	81.45	5	81.40	81.40	1.1	453	0.24%
2022/05/25	11	80.54	5.3	80.85	80.90	5.7	456	1.24%
2022/05/24	0	0.00	3.1	80.24	80.20	-3.1	462	-0.67%
2022/05/23	1.1	80.12	1	80.31	80.20	0	465	0.01%
2022/05/20	0	0.00	1	79.80	80.00	-1	470	-0.21%
2022/05/19	2	79.10	0	0.00	79.20	2	476	0.42%
2022/05/17	0	79.60	0	0.00	79.40	0	484	0.01%
2022/05/16	0	0.00	1	79.70	79.40	-1	485	-0.21%
2022/05/13	0	79.20	10	79.00	79.60	-10	492	-2.03%
2022/05/12	3.1	78.84	16	78.91	78.50	-12.9	495	-2.60%
2022/05/11	4	80.10	0	0.00	80.10	4	494	0.81%
2022/05/10	1	79.70	1	80.50	80.50	0	496	0.00%
2022/05/09	2.2	79.33	2	79.40	79.30	0.2	506	0.05%
2022/05/06	1	80.30	0	0.00	80.30	1	513	0.20%
2022/05/05	0	0.00	7	81.01	81.20	-7	544	-1.28%
2022/05/04	0	0.00	0.5	80.50	80.40	-0.5	551	-0.09%
2022/05/03	6	80.30	0.1	81.20	80.20	6	560	1.06%
2022/04/29	0	80.90	0	0.00	81.20	0	561	0.00%
2022/04/28	0	81.00	0	0.00	80.70	0	572	0.00%
2022/04/27	1.3	79.96	0.2	80.45	80.00	1.1	573	0.19%
2022/04/26	3	80.67	1	81.50	80.70	2	572	0.35%
2022/04/25	0.1	81.90	3	81.63	81.30	-2.9	574	-0.51%
2022/04/21	0	82.30	0	0.00	81.60	0	586	0.00%
2022/04/20	7	82.73	4	82.28	82.30	3	582	0.52%
2022/04/19	3.1	81.64	1	82.10	81.90	2.1	582	0.35%
2022/04/18	3.1	81.77	9	81.72	81.20	-5.9	583	-1.01%
2022/04/15	4	83.20	5.8	82.91	83.20	-1.8	574	-0.31%
2022/04/14	9.9	81.57	1	81.70	81.70	8.9	550	1.62%
2022/04/13	2	80.30	1.7	80.52	80.90	0.3	547	0.05%
2022/04/12	0	80.90	0.1	81.00	80.50	0	544	0.00%
2022/04/11	2	80.75	2.5	80.72	80.80	-0.5	546	-0.09%
2022/04/08	2	80.65	1	80.60	80.80	1	544	0.19%
2022/04/07	3.1	80.98	0	0.00	80.90	3.1	538	0.58%
2022/04/06	0.3	81.30	0.1	81.50	81.20	0.1	534	0.03%
2022/04/01	1.2	81.27	1	81.20	81.10	0.2	533	0.04%
2022/03/30	0	0.00	0	81.60	81.30	0	532	0.00%
2022/03/29	0.1	81.82	5	82.02	81.50	-4.9	530	-0.92%
2022/03/28	10	81.95	0	0.00	81.80	10	527	1.90%
2022/03/25	3.4	80.94	0	0.00	81.20	3.4	522	0.65%
2022/03/24	3.1	81.51	0	0.00	81.20	3.1	521	0.60%
2022/03/23	2	81.95	0	0.00	81.70	2	520	0.38%
2022/03/22	0.1	82.20	0	82.20	82.00	0.1	516	0.02%
2022/03/21	2	82.10	3	82.20	82.10	-1	515	-0.19%
2022/03/18	0	82.30	3	82.17	81.90	-3	511	-0.58%
2022/03/17	0	81.40	1	81.50	81.40	-1	508	-0.19%
2022/03/16	1.1	80.64	0	0.00	80.60	1.1	501	0.22%
2022/03/15	0.3	81.00	0	0.00	80.60	0.3	497	0.05%
2022/03/14	9.2	81.65	2	81.95	81.30	7.2	493	1.46%
2022/03/11	1	83.60	0	0.00	83.70	1	471	0.21%
2022/03/10	1	84.50	1	84.20	84.40	0	469	0.00%
2022/03/09	1	83.12	0	0.00	83.60	1	470	0.22%
2022/03/08	5.1	83.13	2	83.00	83.00	3.1	466	0.67%
2022/03/07	0	84.71	5	84.44	84.60	-5	452	-1.10%
2022/03/04	0.1	85.21	0	85.50	85.10	0	452	0.01%
2022/03/02	1	85.10	2	84.60	85.10	-1	462	-0.22%
2022/03/01	1	84.60	2	84.60	84.80	-1	462	-0.22%
2022/02/25	10.1	85.55	1	84.90	84.60	9.1	463	1.96%
2022/02/24	1	85.60	0	0.00	85.20	1	469	0.21%
2022/02/23	2	85.30	2	85.40	85.40	0	489	0.00%
2022/02/22	0	85.60	0	0.00	85.50	0	498	0.00%
2022/02/21	0.1	85.70	7	85.84	85.80	-6.9	508	-1.36%
2022/02/18	5.1	84.99	2	85.01	85.30	3	509	0.59%
2022/02/17	3.1	84.50	1	84.60	84.70	2.1	508	0.41%
2022/02/16	4	84.78	7	84.70	84.70	-3	516	-0.58%
2022/02/15	13	85.26	9	84.59	84.50	4	519	0.77%
2022/02/14	0.1	83.90	9	83.91	84.10	-8.9	514	-1.73%
2022/02/11	0.2	84.63	1.6	84.62	84.10	-1.5	517	-0.29%
2022/02/10	0.2	84.75	10.2	84.75	84.90	-10	521	-1.92%
2022/02/09	0.1	84.57	5	84.22	84.90	-4.9	526	-0.92%
2022/02/08	7	84.49	4.1	84.68	85.00	3	516	0.58%
2022/02/07	9.9	84.86	27.3	84.86	85.10	-17.4	505	-3.44%
2022/01/26	12	82.88	10	82.70	82.80	2	472	0.42%
2022/01/25	21.1	82.38	4	82.43	82.70	17.1	467	3.66%
2022/01/24	0.1	81.73	0.1	82.00	82.40	0.1	460	0.02%
2022/01/21	0	0.00	3.1	82.86	82.00	-3.1	458	-0.67%
2022/01/20	0.1	81.60	1	81.60	81.80	-0.9	448	-0.20%
2022/01/19	1	81.40	1	81.50	81.70	0	449	0.00%
2022/01/18	8	81.94	1	82.00	81.60	7	447	1.57%
2022/01/17	0.1	82.40	3.2	82.68	82.40	-3.1	446	-0.69%
2022/01/14	2	82.10	2	82.00	82.00	0	439	0.01%
2022/01/13	1	81.40	0	0.00	81.40	1	435	0.23%
2022/01/12	5	81.30	0.1	81.60	81.50	4.9	434	1.13%
2022/01/11	0	81.70	0	0.00	81.50	0	433	0.00%
2022/01/10	0	81.60	0	0.00	81.40	0	432	0.00%
2022/01/07	2	80.90	3	80.90	80.70	-1	425	-0.23%
2022/01/04	1	80.70	1	80.70	80.70	0	426	0.00%
2021/12/30	0	81.00	0	0.00	80.60	0	423	0.00%
2021/12/29	2	80.60	1.1	80.73	80.60	0.9	425	0.21%
2021/12/28	1	80.50	0	0.00	80.60	1	426	0.23%
2021/12/27	1	80.10	0	0.00	80.30	1	430	0.23%
2021/12/24	0.3	80.50	0	0.00	80.20	0.3	437	0.07%
2021/12/23	0	0.00	1	80.40	80.40	-1	438	-0.23%
2021/12/22	1	80.30	0	0.00	80.40	1	448	0.22%
2021/12/21	0.1	80.20	2	80.20	80.20	-1.9	470	-0.41%
2021/12/20	1	80.51	0	0.00	80.20	1	506	0.21%
2021/12/17	1	80.60	1.1	80.41	80.80	-0.1	506	-0.01%
2021/12/16	0.2	80.23	1	80.20	80.10	-0.9	506	-0.17%
2021/12/15	2.1	80.01	0.1	80.20	80.00	2	511	0.38%
2021/12/14	0.1	80.30	0.1	80.38	80.00	0	516	0.00%
2021/12/13	0.2	80.25	1	80.20	80.10	-0.8	516	-0.15%
2021/12/10	1.1	80.21	1	80.10	80.10	0.1	524	0.02%
2021/12/09	0.1	80.50	0	0.00	80.10	0.1	524	0.02%
2021/12/08	3.2	80.18	0.9	80.62	80.10	2.4	528	0.45%
2021/12/07	0.1	80.30	0	0.00	80.10	0.1	524	0.02%
2021/12/06	0.1	80.30	0.2	80.50	80.20	-0.1	524	-0.02%
2021/12/03	0.2	80.30	1	80.50	80.50	-0.8	526	-0.16%
2021/12/02	2.1	80.10	10	80.02	80.10	-7.9	523	-1.51%
2021/12/01	4.3	80.07	2.5	80.26	80.20	1.8	526	0.35%
2021/11/30	0.2	80.50	3.1	80.80	80.90	-2.9	525	-0.56%
2021/11/29	6.2	79.31	11	79.75	80.00	-4.8	522	-0.93%
2021/11/26	0.4	80.50	1	80.10	80.30	-0.7	529	-0.12%
2021/11/25	2.3	80.94	0	0.00	80.80	2.3	532	0.42%
2021/11/24	1.3	81.24	0	0.00	81.20	1.3	533	0.23%
2021/11/23	5.3	81.37	3.1	81.70	81.80	2.2	532	0.41%
2021/11/22	5.3	82.32	3	82.50	82.30	2.2	523	0.43%
2021/11/19	0.1	81.20	5	81.50	81.50	-4.9	499	-0.98%
2021/11/18	10	81.00	25	81.20	81.00	-15	491	-3.05%
2021/11/17	0.2	80.30	2	80.30	80.70	-1.8	478	-0.38%
2021/11/16	0.1	80.40	0	0.00	80.40	0.1	476	0.03%
2021/11/15	0	80.00	2	80.30	80.20	-2	479	-0.41%
2021/11/12	1.6	80.09	0	0.00	80.10	1.6	474	0.34%
2021/11/11	1	80.00	0	0.00	80.40	1	473	0.22%
2021/11/10	2	79.95	0	0.00	80.20	2	475	0.42%
2021/11/09	1.2	79.85	4	80.18	80.30	-2.8	477	-0.59%
2021/11/08	1	80.60	1.1	80.60	80.70	-0.1	473	-0.02%
2021/11/05	3	79.97	1	80.20	80.30	2	470	0.43%
2021/11/04	0.4	80.31	0	0.00	80.20	0.4	474	0.09%
2021/11/03	1.6	80.18	0	0.00	80.10	1.6	478	0.33%
2021/11/02	0	0.00	0	80.50	80.10	0	479	0.00%
2021/11/01	0	0.00	3	80.20	80.20	-3	479	-0.63%
2021/10/29	1	79.90	1.1	80.02	80.00	-0.1	479	-0.01%
2021/10/28	2	80.20	1	80.30	80.30	1	483	0.21%
2021/10/27	1	80.40	0	0.00	80.00	1	489	0.20%
2021/10/26	0	0.00	2.1	80.31	80.40	-2.1	496	-0.42%
2021/10/25	1.1	80.00	1	80.00	80.00	0.1	499	0.02%
2021/10/22	10	79.17	3	79.57	79.60	7	504	1.39%
2021/10/21	1	78.91	0	0.00	78.90	1	509	0.20%
2021/10/20	4	79.85	3	79.77	79.70	1	512	0.20%
2021/10/18	0.2	79.50	2	79.60	79.60	-1.8	523	-0.34%
2021/10/15	5.1	79.28	0	79.80	79.20	5.1	530	0.96%
2021/10/14	0.7	79.40	1	79.30	79.40	-0.3	534	-0.06%
2021/10/13	4	79.33	0	0.00	79.00	4	543	0.74%
2021/10/12	2	79.50	0	0.00	79.40	2	548	0.36%
2021/10/08	2	79.61	5	79.60	79.90	-3	557	-0.53%
2021/10/07	0.2	79.65	2	79.70	79.70	-1.8	573	-0.31%
2021/10/06	0.3	79.35	0.1	79.20	78.90	0.2	593	0.03%
2021/10/05	1	78.90	0	0.00	79.40	1	604	0.17%
2021/10/04	2	78.70	2	79.30	78.90	0	617	0.00%
2021/10/01	0	79.70	2.1	79.39	79.30	-2	625	-0.32%
2021/09/30	5	80.40	0	0.00	80.10	5	628	0.80%
2021/09/29	0.4	80.36	1	79.82	80.00	-0.7	632	-0.11%
2021/09/28	6	81.43	7.1	81.21	81.00	-1.1	638	-0.17%
2021/09/27	3	81.17	8	80.89	81.70	-5	630	-0.79%
2021/09/24	0	0.00	1	79.40	79.50	-1	606	-0.16%
2021/09/23	4	79.57	1.1	79.40	79.30	2.9	620	0.47%
2021/09/22	2.2	79.20	0	0.00	79.40	2.2	648	0.33%
2021/09/17	0	0.00	8	79.90	80.30	-8	706	-1.13%
2021/09/16	2	80.15	0	0.00	80.40	2	766	0.26%
2021/09/15	1	80.30	0	0.00	80.10	1	797	0.13%
2021/09/14	2	79.80	0	0.00	79.90	2	837	0.24%
2021/09/10	5	79.60	0.1	80.00	79.70	4.9	894	0.55%
2021/09/09	5	79.22	0	0.00	79.30	5	915	0.55%
2021/09/08	1	79.99	4	79.55	79.30	-3	939	-0.31%
2021/09/07	0	0.00	1	79.40	79.60	-1	947	-0.11%
2021/09/06	1.1	79.82	4.2	80.39	79.90	-3.2	977	-0.33%
2021/09/03	14.1	80.20	1	80.30	80.20	13.1	981	1.33%
2021/09/02	5.1	80.42	9	80.33	80.40	-3.9	985	-0.40%
2021/09/01	3.1	80.22	2	80.60	80.60	1.1	987	0.11%
2021/08/31	3	79.77	0	0.00	79.80	3	980	0.31%
2021/08/30	8.1	79.23	1	79.30	79.30	7.1	986	0.72%
2021/08/27	8	78.90	2	78.90	79.10	6	991	0.61%
2021/08/26	2.1	79.20	1	78.90	78.80	1.1	993	0.11%
2021/08/25	4.1	79.01	5	79.14	79.20	-0.9	1,008	-0.09%
2021/08/24	0	78.35	0	0.00	78.50	0	1,014	0.00%
2021/08/23	1	77.60	8	77.49	77.60	-7	1,031	-0.68%
2021/08/20	2	76.70	0	0.00	76.60	2	1,037	0.19%
2021/08/19	3.3	76.89	1	76.80	76.80	2.3	1,037	0.22%
2021/08/18	1.2	77.37	0.1	77.40	77.40	1.1	1,040	0.10%
2021/08/17	1	77.50	9.2	77.60	77.70	-8.2	1,041	-0.78%
2021/08/16	1.1	77.71	3	77.70	77.50	-2	1,042	-0.19%
2021/08/13	3.3	78.00	3	78.00	78.00	0.2	1,043	0.02%
2021/08/12	3	78.21	1	78.50	78.50	2	1,042	0.20%
2021/08/11	10	78.50	1	78.50	78.70	9	1,047	0.86%
2021/08/10	2	77.85	1.1	77.92	78.00	1	1,060	0.09%
2021/08/09	2.3	78.13	0.3	78.47	78.10	2	1,121	0.17%
2021/08/06	1.1	78.62	2	78.60	78.60	-0.9	1,139	-0.08%
2021/08/05	3.1	78.78	0	79.10	78.70	3.1	1,183	0.26%
2021/08/04	0	79.40	0	0.00	79.10	0	1,232	0.00%
2021/08/03	1	79.00	0	0.00	79.40	1	1,264	0.08%
2021/08/02	0	0.00	2	79.40	79.50	-2	1,278	-0.16%
2021/07/30	0	0.00	5.9	78.65	78.60	-5.9	1,276	-0.46%
2021/07/29	1	78.00	1	78.20	78.30	0	1,288	0.00%
2021/07/28	1.2	77.87	1.1	77.93	78.00	0.1	1,300	0.01%
2021/07/27	3.4	78.45	4.3	78.27	78.30	-0.9	1,354	-0.07%
2021/07/26	1	78.70	0	78.60	78.20	1	1,378	0.07%
2021/07/23	3.1	78.61	0	0.00	78.50	3.1	1,409	0.22%
2021/07/22	2.4	78.79	0	0.00	78.60	2.4	1,479	0.16%
2021/07/21	2	78.90	0	0.00	79.00	2	1,480	0.14%
2021/07/20	0.1	79.30	1.2	79.00	79.10	-1.1	1,485	-0.07%
2021/07/19	1.1	78.52	4.1	79.03	78.80	-3.1	1,491	-0.21%
2021/07/16	4.2	79.32	0.1	79.65	79.20	4.1	1,514	0.27%
2021/07/15	0.1	79.40	5.2	78.80	79.60	-5.1	1,520	-0.33%
2021/07/14	5.3	78.12	6	78.12	78.20	-0.8	1,533	-0.05%
2021/07/13	5.1	78.83	1	78.80	78.70	4.1	1,571	0.26%
2021/07/12	12	79.58	1	79.50	79.50	11	1,564	0.70%
2021/07/09	2.1	79.67	2	79.85	80.00	0.1	1,559	0.00%
2021/07/08	3	79.87	8	80.01	80.10	-5	1,556	-0.32%
2021/07/07	9.1	80.23	3.5	80.24	80.30	5.6	1,554	0.36%
2021/07/06	3	80.50	2	80.40	80.60	1	1,554	0.06%
2021/07/05	4.5	80.32	1	80.50	80.50	3.5	1,569	0.22%
2021/07/02	1.3	80.53	5	80.36	80.30	-3.7	1,565	-0.24%
2021/07/01	22.3	80.98	6	80.90	80.80	16.3	1,557	1.05%
2021/06/30	12.2	80.56	1	80.51	80.60	11.1	1,559	0.71%
2021/06/29	6.3	81.17	0	0.00	80.90	6.3	1,549	0.40%
2021/06/28	19.1	81.15	2	81.65	82.00	17.1	1,532	1.12%
2021/06/25	10	85.97	28	85.88	86.00	-18	1,476	-1.22%
2021/06/24	3	86.07	4	86.12	85.90	-1	1,423	-0.07%
2021/06/23	2.1	86.00	22.1	86.13	86.20	-20.1	1,397	-1.43%
2021/06/22	2.2	84.42	5	84.74	85.00	-2.9	1,363	-0.21%
2021/06/21	1.3	83.44	10.1	83.17	83.80	-8.9	1,346	-0.66%
2021/06/18	12.1	83.89	0.1	83.50	83.20	12.1	1,341	0.90%
2021/06/17	9.1	82.77	36	83.09	83.30	-26.9	1,330	-2.03%
2021/06/16	11	82.19	4.3	81.81	82.30	6.7	1,314	0.51%
2021/06/15	7.1	81.12	26	81.28	82.10	-18.9	1,308	-1.45%
2021/06/11	12	80.77	5	80.70	80.90	7	1,281	0.55%
2021/06/10	1.1	80.13	0	0.00	80.40	1.1	1,279	0.09%
2021/06/09	2.2	80.37	3	80.50	80.30	-0.8	1,285	-0.06%
2021/06/08	14	80.66	10	80.60	80.60	4	1,285	0.31%
2021/06/07	3.1	79.93	1	79.90	80.30	2.1	1,292	0.16%
2021/06/04	0	80.30	4	80.00	80.10	-4	1,290	-0.31%
2021/06/03	4.1	80.30	1	80.40	80.40	3.1	1,298	0.24%
2021/06/02	5.2	80.00	12.2	79.92	80.30	-7.1	1,323	-0.53%
2021/06/01	2	80.10	6	79.88	79.80	-4	1,316	-0.30%
2021/05/31	12	79.39	7.8	78.99	79.60	4.2	1,323	0.32%
2021/05/28	11	77.87	16.2	77.84	78.00	-5.2	1,309	-0.40%
2021/05/27	10	77.66	0	0.00	77.60	10	1,311	0.76%
2021/05/26	3.2	77.38	0.1	78.00	77.90	3.1	1,315	0.24%
2021/05/25	0	78.00	2	77.80	77.70	-2	1,311	-0.15%
2021/05/24	1	77.70	0	0.00	77.80	1	1,307	0.08%
2021/05/21	1	77.01	0	0.00	77.40	1	1,310	0.08%
2021/05/20	0.2	77.60	2	77.20	76.90	-1.8	1,313	-0.14%
2021/05/19	1.3	77.33	1	77.20	77.30	0.3	1,313	0.02%
2021/05/18	1	77.30	6.1	77.94	78.10	-5.1	1,314	-0.39%
2021/05/17	16.3	78.04	6.4	78.15	76.40	10	1,306	0.76%
2021/05/14	8.1	78.55	25	78.61	78.70	-16.9	1,241	-1.36%
2021/05/13	19.3	78.87	22.1	76.74	77.90	-2.9	1,219	-0.23%
2021/05/12	2.3	77.79	37.5	77.00	76.50	-35.3	1,176	-3.00%
2021/05/11	19.1	78.85	17	78.90	78.50	2.1	1,130	0.18%
2021/05/10	7	79.56	1	80.50	80.50	6	1,098	0.55%
2021/05/07	6	78.97	4	78.68	79.00	2	1,090	0.18%
2021/05/06	1.1	79.49	2.1	78.66	78.50	-1	1,091	-0.09%
2021/05/05	0	79.60	1	80.10	79.90	-1	1,091	-0.09%
2021/05/04	27	79.83	13	79.55	80.00	14	1,078	1.30%
2021/05/03	13	80.29	9	80.40	79.60	4	1,026	0.39%
2021/04/29	9.1	79.89	3	80.50	79.50	6.1	1,007	0.60%
2021/04/28	11.1	79.86	14.1	80.08	81.50	-3	981	-0.31%
2021/04/27	0	0.00	4	78.70	78.00	-4	929	-0.43%
2021/04/26	19	77.59	0	0.00	78.00	19	925	2.05%
2021/04/23	3.1	77.68	1	77.80	78.00	2.1	923	0.23%
2021/04/22	2	78.45	2.2	79.62	78.40	-0.2	925	-0.02%
2021/04/21	17	77.93	13	78.90	78.70	4	900	0.44%
2021/04/20	19.6	78.04	1	78.00	78.50	18.6	901	2.06%
2021/04/19	19.1	78.36	35.1	78.64	79.20	-16	897	-1.78%
2021/04/16	0.1	75.92	1	75.80	76.30	-1	855	-0.11%
2021/04/15	0.1	75.80	0.2	75.90	75.60	-0.2	850	-0.02%
2021/04/14	2.1	75.70	3	75.67	75.60	-0.9	852	-0.11%
2021/04/13	0.2	75.79	6	75.70	75.50	-5.8	863	-0.67%
2021/04/12	4	74.85	15	74.81	75.00	-11	874	-1.26%
2021/04/09	11	74.96	3	75.03	75.10	8	918	0.87%
2021/04/08	0.3	75.93	0	0.00	75.60	0.3	914	0.03%
2021/04/07	0	0.00	0.1	76.20	75.80	-0.1	916	-0.01%
2021/04/06	9.2	76.07	2	76.34	75.80	7.2	942	0.76%
2021/04/01	2	76.20	0	0.00	76.20	2	991	0.20%
2021/03/31	3	76.33	7	76.07	76.60	-4	998	-0.40%
2021/03/30	1.1	75.71	0	0.00	76.00	1.1	992	0.11%
2021/03/29	5	75.70	1	75.93	75.80	4	990	0.41%
2021/03/26	1	75.60	5	75.80	75.70	-4	984	-0.41%
2021/03/25	6	75.53	2	75.21	75.50	4	986	0.40%
2021/03/24	21.2	75.98	2	75.95	75.30	19.2	977	1.97%
2021/03/23	6.6	76.10	1.1	76.20	76.00	5.5	957	0.58%
2021/03/22	2	75.15	2	75.40	75.50	0	948	0.00%
2021/03/19	2.2	74.74	1	75.00	74.70	1.2	949	0.13%
2021/03/18	1	74.80	16	74.81	74.90	-15	951	-1.58%
2021/03/17	2	74.50	2	74.56	74.60	0	952	0.00%
2021/03/16	1.1	74.43	0.5	74.70	74.40	0.6	967	0.06%
2021/03/15	4.2	74.49	1	74.60	74.30	3.2	966	0.33%
2021/03/12	0	0.00	1	74.80	75.00	-1	958	-0.10%
2021/03/11	0	75.10	2	74.75	75.10	-2	969	-0.21%
2021/03/10	1.1	75.11	2	75.15	75.20	-0.9	958	-0.10%
2021/03/09	6.6	74.74	0	0.00	75.10	6.6	954	0.69%
2021/03/08	1.1	74.50	5.5	74.24	74.90	-4.4	947	-0.46%
2021/03/05	0	73.57	4.1	73.40	73.60	-4.1	922	-0.44%
2021/03/04	3.1	73.25	4	73.93	73.40	-0.9	918	-0.10%
2021/03/03	2	73.00	1	72.90	73.00	1	904	0.11%
2021/03/02	1	72.80	6.1	73.00	72.90	-5.1	907	-0.56%
2021/02/26	0	72.80	0.1	72.80	72.50	-0.1	904	-0.01%
2021/02/25	1	73.00	0	0.00	73.10	1	901	0.11%
2021/02/24	2.1	72.95	0	0.00	72.90	2.1	905	0.23%
2021/02/23	2	72.90	2	73.20	73.10	0	911	0.00%
2021/02/22	7.1	72.97	1.1	72.81	73.00	6	935	0.64%
2021/02/19	1	72.40	0	0.00	72.60	1	934	0.11%
2021/02/18	4.1	72.23	1.1	72.24	72.50	3	936	0.32%
2021/02/17	13	71.93	1	71.80	71.80	12	933	1.29%
2021/02/05	0	0.00	1	71.80	71.80	-1	939	-0.11%
2021/02/04	0	0.00	1	71.60	71.70	-1	966	-0.10%
2021/02/03	0	0.00	2	71.95	71.70	-2	1,006	-0.20%
2021/02/02	2.1	71.32	2	71.50	71.70	0.1	1,016	0.01%
2021/02/01	0.1	71.30	0	0.00	70.90	0.1	1,019	0.01%
2021/01/29	2	70.65	9	70.77	70.80	-7	1,033	-0.68%
2021/01/28	0	0.00	0.2	71.00	70.80	-0.2	1,026	-0.02%
2021/01/27	5.2	70.88	0	0.00	70.70	5.2	1,024	0.51%
2021/01/26	1	71.40	0	71.50	71.50	1	1,017	0.10%
2021/01/25	1	71.20	0	0.00	71.30	1	1,017	0.10%
2021/01/22	0	0.00	4	71.92	72.10	-4	1,008	-0.40%
2021/01/21	3	70.97	2	70.80	71.20	1	1,003	0.10%
2021/01/20	5	70.86	0	0.00	70.30	5	997	0.50%
2021/01/19	1	71.90	5	71.94	71.80	-4	974	-0.41%
2021/01/18	8.1	71.70	11	71.73	72.10	-3	973	-0.30%
2021/01/15	4	72.45	0	0.00	72.60	4	966	0.41%
2021/01/14	7	72.90	2	72.85	73.00	5	960	0.52%
2021/01/13	4	72.65	0	0.00	73.20	4	957	0.42%
2021/01/12	3	73.33	2	73.15	73.10	1	945	0.11%
2021/01/11	7	72.87	3	73.23	73.50	4	927	0.43%
2021/01/08	10	72.50	1	72.30	72.80	9	916	0.98%
2021/01/07	1.1	72.52	0	0.00	72.60	1.1	910	0.12%
2021/01/06	3	72.37	0	0.00	72.50	3	901	0.33%
2021/01/05	4	72.88	0	0.00	72.90	4	880	0.45%
2021/01/04	11	73.82	10.1	74.35	73.50	1	865	0.11%
2020/12/31	0.1	72.50	8	72.44	72.40	-8	814	-0.98%
2020/12/30	5	72.14	1	72.10	72.40	4	801	0.50%
2020/12/29	13	72.36	3.1	72.85	72.50	9.9	790	1.25%
2020/12/28	12.1	73.05	18	72.32	73.10	-5.9	762	-0.77%
2020/12/25	1	70.60	2	71.20	70.70	-1	700	-0.14%
2020/12/24	2	70.40	0	0.00	70.50	2	686	0.29%
2020/12/22	2	70.70	0	0.00	70.50	2	682	0.29%
2020/12/21	3.2	70.31	0	70.50	70.60	3.2	699	0.46%
2020/12/17	2	70.35	0	0.00	70.60	2	694	0.29%
2020/12/16	2	70.60	0	0.00	70.70	2	698	0.29%
2020/12/15	10	70.40	2	70.45	70.40	8	696	1.15%
2020/12/14	1	71.00	2	71.50	70.80	-1	686	-0.15%
2020/12/11	0.5	71.88	0	0.00	71.40	0.5	678	0.07%
2020/12/10	4	71.95	24	72.03	71.80	-20	677	-2.95%
2020/12/09	0	0.00	0	71.80	71.40	0	668	0.00%
2020/12/08	3.1	71.34	0	0.00	71.40	3.1	709	0.44%
2020/12/07	9	71.48	15	71.83	71.30	-6	711	-0.84%
2020/12/04	0	71.10	3	70.83	71.20	-3	698	-0.43%
2020/12/03	9	70.52	1.1	70.80	70.60	7.9	700	1.13%
2020/12/02	4	70.73	1.5	70.97	70.90	2.5	698	0.35%
2020/12/01	6	70.97	13.1	71.13	71.10	-7.1	695	-1.02%
2020/11/30	0	0.00	2	71.75	71.40	-2	702	-0.28%
2020/11/27	0	71.50	6	71.23	71.40	-6	709	-0.85%
2020/11/26	4	71.08	1	71.12	71.10	3	720	0.41%
2020/11/25	2.1	71.53	4	71.43	71.60	-1.9	810	-0.23%
2020/11/23	2	71.85	6	71.98	71.90	-4	817	-0.49%
2020/11/20	1	71.30	1	71.10	71.40	0	819	0.00%
2020/11/19	13	70.79	0	0.00	70.60	13	816	1.59%
2020/11/18	1	71.70	4	71.70	71.70	-3	804	-0.37%
2020/11/17	2	72.00	3	72.00	71.90	-1	830	-0.12%
2020/11/16	4	72.43	5	72.46	72.40	-1	863	-0.12%
2020/11/13	0	0.00	4	72.10	72.10	-4	890	-0.45%
2020/11/12	15	70.95	1	72.70	71.00	14	901	1.55%
2020/11/11	0	0.00	16	72.64	72.50	-16	901	-1.78%
2020/11/10	0	0.00	3	71.10	71.40	-3	865	-0.35%
2020/11/09	0	0.00	2	71.20	71.30	-2	864	-0.23%
2020/11/06	12.2	70.46	3	70.60	70.70	9.2	870	1.06%
2020/11/05	2	70.05	0	0.00	70.10	2	897	0.22%
2020/11/04	2	69.85	2	69.70	69.90	0	953	0.00%
2020/11/03	0.1	69.50	2	69.20	69.60	-1.9	990	-0.19%
2020/11/02	2	68.75	0	0.00	68.80	2	985	0.20%
2020/10/30	0	69.40	0	0.00	68.70	0	982	0.00%
2020/10/29	0	0.00	1	68.70	69.10	-1	984	-0.10%
2020/10/28	1	69.00	1	69.10	69.10	0	984	0.00%
2020/10/27	1	68.80	2	68.75	68.80	-1	988	-0.10%
2020/10/26	0	69.50	2	68.75	68.80	-2	993	-0.20%
2020/10/23	3	68.87	5	68.42	68.70	-2	994	-0.20%
2020/10/22	0	0.00	1	67.80	69.00	-1	1,003	-0.10%
2020/10/21	1	67.60	0	0.00	67.80	1	1,008	0.10%
2020/10/20	1	67.10	0	0.00	67.40	1	1,014	0.10%
2020/10/19	0	0.00	1	67.60	67.70	-1	1,016	-0.10%
2020/10/15	0	0.00	1	67.10	67.60	-1	1,029	-0.10%
2020/10/14	0	0.00	2	67.35	67.40	-2	1,032	-0.19%
2020/10/12	0	0.00	1	67.00	67.10	-1	1,056	-0.09%
2020/10/08	0	0.00	1	67.20	67.70	-1	1,059	-0.09%
2020/10/06	0	0.00	2	67.15	67.20	-2	1,064	-0.19%
2020/10/05	2	66.50	1	66.30	66.60	1	1,074	0.09%
2020/09/29	1	65.90	1	66.00	66.10	0	1,083	0.00%
2020/09/25	1	65.40	2	65.45	65.50	-1	1,114	-0.09%
2020/09/24	10.1	65.41	4.1	65.50	65.00	6.1	1,125	0.54%
2020/09/23	4	66.73	1	66.70	66.70	3	1,120	0.27%
2020/09/21	0.1	68.00	4	68.30	67.70	-3.9	1,144	-0.34%
2020/09/18	1.1	68.11	4.1	68.18	68.20	-3.1	1,203	-0.25%
2020/09/17	3	67.63	0	0.00	67.80	3	1,241	0.24%
2020/09/16	0	0.00	1	67.70	67.80	-1	1,274	-0.08%
2020/09/15	0	68.00	5	67.36	67.60	-5	1,286	-0.39%
2020/09/14	1	66.50	2	66.85	67.50	-1	1,319	-0.08%
2020/09/11	16.1	66.19	93	66.70	66.00	-76.9	1,350	-5.70%
2020/09/08	1	67.90	0	0.00	68.00	1	1,375	0.07%
2020/09/04	8.1	67.75	0	0.00	68.00	8.1	1,401	0.58%
2020/09/03	2.1	67.91	1	67.70	67.80	1.1	1,404	0.08%
2020/09/02	6.1	68.29	1	68.20	68.10	5.1	1,413	0.36%
2020/09/01	15	67.83	17	67.81	67.80	-2	1,420	-0.14%
2020/08/31	45	67.89	15	68.71	68.20	30	1,419	2.11%
2020/08/28	1	70.80	1.1	70.71	70.70	-0.1	1,353	0.00%
2020/08/27	3.1	71.68	1.1	71.55	70.80	2	1,371	0.15%
2020/08/26	6	71.07	2	71.20	71.20	4	1,370	0.29%
2020/08/24	2.2	71.97	9	72.01	72.10	-6.9	1,387	-0.49%
2020/08/21	2	72.90	5	72.72	72.80	-3	1,382	-0.22%
2020/08/20	5	71.40	8	71.46	71.60	-3	1,371	-0.22%
2020/08/19	0.1	73.20	2	73.10	73.20	-1.9	1,354	-0.14%
2020/08/17	2	71.60	3	71.63	71.90	-1	1,373	-0.07%
2020/08/14	1	70.20	3.1	70.33	70.70	-2.1	1,366	-0.16%
2020/08/13	3	70.67	0	0.00	70.80	3	1,374	0.22%
2020/08/12	3	70.70	2	70.75	70.70	1	1,383	0.07%
2020/08/11	10	71.49	18.2	71.03	70.30	-8.2	1,392	-0.59%
2020/08/10	0	0.00	18	71.63	72.30	-18	1,399	-1.29%
2020/08/07	12	69.79	7	69.76	69.30	5	1,392	0.36%
2020/08/06	1	68.40	4	68.25	68.30	-3	1,398	-0.21%
2020/08/05	1	66.90	8	67.50	67.50	-7	1,443	-0.49%
2020/08/04	3	66.67	0	0.00	66.80	3	1,497	0.20%
2020/08/03	1	66.50	0.1	66.80	66.50	1	1,562	0.06%
2020/07/31	0	0.00	1	67.20	67.00	-1	1,605	-0.06%
2020/07/30	2	66.70	0.1	67.10	67.00	2	1,655	0.12%
2020/07/29	2	66.80	1	66.90	66.70	1	1,679	0.06%
2020/07/28	7	65.80	12	66.03	66.00	-5	1,693	-0.30%
2020/07/27	0	67.00	2	66.80	66.80	-2	1,693	-0.12%
2020/07/24	1	67.60	0	0.00	67.50	1	1,700	0.06%
2020/07/23	0	0.00	6	68.35	68.10	-6	1,701	-0.35%
2020/07/22	0	0.00	1	68.10	68.00	-1	1,704	-0.06%
2020/07/21	5	67.60	3	67.93	68.20	2	1,705	0.12%
2020/07/20	7	68.00	1	68.10	68.00	6	1,701	0.35%
2020/07/17	5	68.78	0	0.00	68.20	5	1,703	0.29%
2020/07/16	5	69.34	14	69.15	69.10	-9	1,714	-0.52%
2020/07/15	2	68.30	0	0.00	68.30	2	1,701	0.12%
2020/07/13	1	68.40	2	68.50	68.40	-1	1,713	-0.06%
2020/07/10	1	68.20	5	68.20	68.00	-4	1,729	-0.23%
2020/07/09	2	68.05	2	68.00	68.00	0	1,729	0.00%
2020/07/08	0	0.00	14	68.12	68.40	-14	1,734	-0.81%
2020/07/07	1	68.30	1	68.10	68.00	0	1,740	0.00%
2020/07/06	21.1	68.66	1	68.60	68.70	20.1	1,736	1.16%
2020/07/03	12	68.87	13.5	69.37	68.90	-1.5	1,731	-0.08%
2020/07/02	17	69.09	3	68.97	68.90	14	1,727	0.81%
2020/07/01	10	68.56	2	68.55	68.70	8	1,720	0.47%
2020/06/30	9	68.16	0.1	68.60	68.20	8.9	1,734	0.51%
2020/06/29	29	67.67	13	67.30	67.30	16	1,752	0.91%
2020/06/24	1	71.70	9	71.99	72.20	-8	1,731	-0.46%
2020/06/23	3	72.20	1	72.50	72.40	2	1,699	0.12%
2020/06/22	3	71.90	5	72.06	71.90	-2	1,677	-0.12%
2020/06/19	24	72.43	11	72.19	72.20	13	1,679	0.77%
2020/06/18	27	73.70	16	73.40	73.10	11	1,663	0.66%
2020/06/17	21	73.88	18	73.86	73.60	3	1,653	0.18%
2020/06/16	15	73.85	9	73.92	73.90	6	1,655	0.36%
2020/06/15	43	74.80	20	74.49	73.30	23	1,669	1.38%
2020/06/12	11	72.17	15	72.63	73.10	-4	1,638	-0.24%
2020/06/11	33	73.72	0	0.00	73.00	33	1,636	2.02%
2020/06/10	13	74.09	4	74.00	74.50	9	1,637	0.55%
2020/06/09	13	73.33	0	0.00	73.30	13	1,669	0.78%
2020/06/08	0	0.00	7	74.23	74.50	-7	1,672	-0.42%
2020/06/05	0	0.00	2.4	74.67	74.70	-2.4	1,662	-0.14%
2020/06/04	5	74.04	7	74.69	74.70	-2	1,675	-0.12%
2020/06/03	1	72.90	3.2	73.46	73.50	-2.2	1,655	-0.13%
2020/06/02	0	0.00	8	73.18	72.90	-8	1,633	-0.49%
2020/06/01	0	0.00	5	73.08	73.10	-5	1,632	-0.31%
2020/05/29	1	71.60	0	0.00	72.40	1	1,618	0.06%
2020/05/28	1	72.10	1	72.10	72.00	0	1,603	0.00%
2020/05/27	2	72.05	15	72.35	72.30	-13	1,598	-0.81%
2020/05/26	6.2	73.08	9	72.89	73.00	-2.8	1,578	-0.18%
2020/05/25	20	73.49	10	73.39	73.70	10	1,562	0.64%
2020/05/22	2	71.45	8	71.58	71.50	-6	1,511	-0.40%
2020/05/21	6	71.22	8	71.31	71.20	-2	1,483	-0.13%
2020/05/20	1	70.80	4	70.90	70.80	-3	1,463	-0.21%
2020/05/19	2	71.10	6	71.22	71.00	-4	1,451	-0.28%
2020/05/18	7	70.46	11	70.64	71.00	-4	1,435	-0.28%
2020/05/15	10	70.08	14	70.38	70.30	-4	1,435	-0.28%
2020/05/14	9	70.84	3	71.13	70.60	6	1,395	0.43%
2020/05/13	8	70.40	14	71.36	71.90	-6	1,346	-0.45%
2020/05/12	10	70.86	4	70.58	71.00	6	1,300	0.46%
2020/05/11	5	69.66	13	70.10	70.50	-8	1,255	-0.64%
2020/05/08	11	69.24	7	69.37	69.90	4	1,201	0.33%
2020/05/07	8	68.28	6	68.02	68.40	2	1,141	0.18%
2020/05/06	9	67.23	3	67.37	67.00	6	1,100	0.55%
2020/05/05	3	64.87	4	64.98	65.10	-1	1,039	-0.10%
2020/05/04	2	62.55	3	63.13	63.60	-1	1,011	-0.10%
2020/04/30	2.1	62.88	2	63.05	63.10	0.1	1,007	0.01%
2020/04/29	2	63.50	2	63.55	63.00	0	1,015	0.00%
2020/04/28	0	0.00	2	62.60	62.90	-2	1,004	-0.20%
2020/04/27	0	0.00	2	61.90	62.00	-2	1,020	-0.20%
2020/04/24	2	61.70	0	0.00	61.50	2	1,018	0.20%
2020/04/23	0	0.00	4	62.00	62.00	-4	1,020	-0.39%
2020/04/22	2	60.70	0	0.00	61.40	2	1,015	0.20%
2020/04/21	3.2	61.81	1	62.40	61.00	2.2	1,011	0.22%
2020/04/17	12	62.51	6	62.48	62.60	6	996	0.60%
2020/04/16	0	63.00	1	63.00	62.90	-1	981	-0.10%
2020/04/15	0	0.00	11	62.44	63.00	-11	972	-1.13%
2020/04/14	0	62.00	2	61.30	61.70	-2	954	-0.21%
2020/04/13	2	61.10	1	60.90	61.10	1	948	0.11%
2020/04/10	4	60.23	3	60.30	60.50	1	950	0.11%
2020/04/09	0	60.70	1	60.40	60.50	-1	957	-0.10%
2020/04/08	2	60.10	2	59.95	60.00	0	951	0.00%
2020/04/07	0	0.00	1	59.80	59.60	-1	945	-0.11%
2020/04/06	2	59.55	3	59.17	59.20	-1	936	-0.11%
2020/04/01	4	59.40	2	59.95	59.20	2	932	0.21%
2020/03/31	6	59.60	5	60.40	59.10	1	915	0.11%
2020/03/30	3	58.70	16	58.57	59.10	-13	880	-1.48%
2020/03/27	1	55.80	4	55.80	55.30	-3	848	-0.35%
2020/03/26	5	55.12	2	55.30	55.20	3	888	0.34%
2020/03/25	3	55.27	0	0.00	55.00	3	918	0.33%
2020/03/24	4	54.48	1	54.60	54.00	3	910	0.33%
2020/03/23	12	52.12	21	54.08	53.60	-9	918	-0.98%
2020/03/20	12	51.95	16	51.85	52.40	-4	917	-0.44%
2020/03/19	3.3	48.15	2	48.90	47.65	1.3	897	0.15%
2020/03/18	3.2	51.22	3	51.77	51.00	0.2	881	0.02%
2020/03/17	6	51.83	0	0.00	51.40	6	871	0.69%
2020/03/16	4	54.35	0.7	54.30	53.50	3.3	857	0.38%
2020/03/13	19	52.42	16	53.34	54.40	3	850	0.35%
2020/03/12	7	57.61	2	58.10	57.20	5	819	0.61%
2020/03/11	3	59.93	1	61.00	59.90	2	807	0.25%
2020/03/10	5.1	58.48	3	58.15	59.40	2	805	0.25%
2020/03/09	2.2	60.58	0	0.00	60.30	2.2	793	0.28%
2020/03/05	2	62.05	3	62.20	61.80	-1	784	-0.12%
2020/03/04	3	61.70	5	62.00	62.00	-2	784	-0.25%
2020/03/03	0	0.00	2	62.20	61.80	-2	805	-0.25%
2020/03/02	1	61.70	1	61.70	61.70	0	826	0.00%
2020/02/27	1	61.80	0	0.00	62.20	1	831	0.12%
2020/02/26	5	61.92	0	0.00	61.80	5	835	0.60%
2020/02/25	1	62.30	0	0.00	62.40	1	831	0.12%
2020/02/24	1	62.70	0	0.00	62.60	1	833	0.12%
2020/02/20	0	0.00	1	63.40	63.00	-1	836	-0.12%
2020/02/19	2	63.55	1	63.50	63.50	1	849	0.12%
2020/02/18	10	63.49	18	63.31	63.40	-8	861	-0.93%
2020/02/13	2.3	61.83	0	0.00	61.80	2.3	876	0.26%
2020/02/12	5	61.98	3	62.07	61.70	2	884	0.23%
2020/02/11	0.1	62.40	0	0.00	61.90	0.1	885	0.01%
2020/02/10	5	61.46	1	61.40	61.40	4	910	0.44%
2020/02/07	2	62.30	2	62.25	62.10	0	905	0.00%
2020/02/06	4	62.55	2	62.45	62.70	2	907	0.22%
2020/02/05	3.1	61.61	0	0.00	61.60	3.1	921	0.34%
2020/02/04	1	61.50	2	61.95	61.30	-1	946	-0.11%
2020/02/03	3	60.50	4	62.50	61.20	-1	942	-0.11%
2020/01/31	7	62.83	2	62.90	63.20	5	924	0.54%
2020/01/30	10	62.78	3	62.90	62.40	7	918	0.76%
2020/01/20	6	65.62	0	0.00	65.50	6	899	0.67%
2020/01/17	0	0.00	3	65.80	66.00	-3	901	-0.33%
2020/01/15	1	65.70	1	65.70	65.60	0	915	0.00%
2020/01/14	0	0.00	1	66.00	65.90	-1	925	-0.11%
2020/01/10	1	65.30	1	65.40	65.40	0	955	0.00%
2020/01/08	2	65.10	0	0.00	65.10	2	1,044	0.19%
2020/01/07	1	64.90	2	65.30	65.60	-1	1,044	-0.10%
2020/01/06	3	65.27	1	65.20	65.00	2	1,052	0.19%
2020/01/03	2	65.65	0	0.00	65.90	2	1,049	0.19%
2020/01/02	0	0.00	5	66.30	66.20	-5	1,037	-0.48%
2019/12/31	1	66.20	3	66.20	66.20	-2	1,040	-0.19%
2019/12/30	3	66.93	1	67.00	66.60	2	1,051	0.19%
2019/12/27	1	66.90	1	66.90	66.80	0	1,061	0.00%
2019/12/26	0	0.00	1	66.60	66.40	-1	1,076	-0.09%
2019/12/25	1	66.80	0.4	67.00	66.70	0.6	1,080	0.06%
2019/12/24	5	67.22	4	67.13	67.00	1	1,113	0.09%
2019/12/23	11	67.24	20	67.18	67.30	-9	1,109	-0.81%
2019/12/20	3	66.53	11	66.06	66.60	-8	1,070	-0.75%
2019/12/19	0	0.00	1	65.50	65.60	-1	1,064	-0.09%
2019/12/18	11	64.94	2	64.60	65.50	9	1,064	0.85%
2019/12/17	10	65.41	6	65.30	65.40	4	1,068	0.37%
2019/12/13	1	66.00	2	65.85	66.00	-1	1,101	-0.09%
2019/12/12	2	65.45	3	65.63	65.80	-1	1,111	-0.09%
2019/12/11	1	65.70	5	65.90	65.70	-4	1,129	-0.35%
2019/12/10	3	65.57	1	65.90	65.50	2	1,152	0.17%
2019/12/09	5	66.20	0	0.00	66.10	5	1,176	0.42%
2019/12/06	0	0.00	4	66.45	66.50	-4	1,181	-0.34%
2019/12/05	4	66.00	1	66.10	66.10	3	1,196	0.25%
2019/12/03	1	65.50	2	65.45	65.60	-1	1,236	-0.08%
2019/11/29	2	65.15	5	65.20	65.10	-3	1,264	-0.24%
2019/11/28	11	66.15	4	66.08	65.80	7	1,274	0.55%
2019/11/27	4	66.25	15	66.19	66.50	-11	1,280	-0.86%
2019/11/26	2	65.10	6	65.42	65.80	-4	1,275	-0.31%
2019/11/25	6	65.08	10	65.07	65.00	-4	1,268	-0.32%
2019/11/22	1	65.00	3	64.80	64.70	-2	1,274	-0.16%
2019/11/21	1	64.60	2	64.90	64.80	-1	1,295	-0.08%
2019/11/20	0	0.00	3	64.90	64.90	-3	1,322	-0.23%
2019/11/19	1	64.60	0	0.00	64.70	1	1,342	0.07%
2019/11/18	8	64.33	0	0.00	64.40	8	1,362	0.59%
2019/11/15	9	64.50	52	64.50	64.70	-43	1,390	-3.09%
2019/11/14	3	64.97	0	0.00	64.60	3	1,413	0.21%
2019/11/13	4	65.85	8	65.81	65.60	-4	1,428	-0.28%
2019/11/12	3	64.50	2	64.50	64.90	1	1,422	0.07%
2019/11/11	3	64.67	1	64.50	64.40	2	1,434	0.14%
2019/11/08	1	65.10	1	64.80	64.90	0	1,434	0.00%
2019/11/07	14	65.09	1	66.00	65.00	13	1,449	0.90%
2019/11/06	2	65.10	1	65.10	65.00	1	1,444	0.07%
2019/11/05	0	0.00	11	65.55	65.10	-11	1,462	-0.75%
2019/11/04	17	64.82	7	64.77	65.40	10	1,507	0.66%
2019/11/01	8	64.46	0	0.00	64.30	8	1,529	0.52%
2019/10/31	0	0.00	2	65.95	65.50	-2	1,545	-0.13%
2019/10/30	1	65.40	2	65.65	65.50	-1	1,555	-0.06%
2019/10/29	0	0.00	1	65.90	65.40	-1	1,622	-0.06%
2019/10/28	2	65.50	2	65.65	65.60	0	1,657	0.00%
2019/10/25	0	0.00	1	65.80	65.90	-1	1,716	-0.06%
2019/10/24	0	0.00	2	65.70	65.70	-2	1,727	-0.12%
2019/10/23	8	65.84	49	65.52	65.40	-41	1,762	-2.33%
2019/10/22	0	0.00	5	66.24	66.10	-5	1,775	-0.28%
2019/10/21	3	65.57	1	65.90	65.90	2	1,795	0.11%
2019/10/18	3	65.10	0	0.00	65.00	3	1,825	0.16%
2019/10/17	5	65.10	2	65.20	65.30	3	1,813	0.17%
2019/10/16	8	66.10	29	65.97	66.30	-21	1,792	-1.17%
2019/10/15	1	63.50	2	63.70	63.80	-1	1,744	-0.06%
2019/10/14	20	63.42	1	63.10	63.10	19	1,763	1.08%
2019/10/07	1	65.40	1	65.40	65.60	0	1,836	0.00%
2019/10/04	5	65.46	0	0.00	65.60	5	1,846	0.27%
2019/10/03	2	64.95	0	0.00	64.70	2	1,856	0.11%
2019/10/02	2	64.40	13	64.41	64.60	-11	1,872	-0.59%
2019/10/01	7	62.74	4	62.85	62.60	3	1,881	0.16%
2019/09/27	25	62.82	5	62.72	62.50	20	1,898	1.05%
2019/09/26	8.1	64.27	5	64.52	64.20	3.1	1,920	0.16%
2019/09/25	0	0.00	2	64.75	64.50	-2	1,956	-0.10%
2019/09/24	18	64.62	1	64.30	64.10	17	2,000	0.85%
2019/09/23	2	64.90	1	65.50	65.50	1	2,030	0.05%
2019/09/20	13	65.20	0	0.00	65.00	13	2,084	0.62%
2019/09/19	18	65.93	1	65.90	65.80	17	2,159	0.79%
2019/09/18	25	67.10	5	67.60	66.80	20	2,495	0.80%
2019/09/17	23	66.52	7	66.60	66.60	16	2,576	0.62%
2019/09/16	14	65.48	15	66.00	65.50	-1	2,642	-0.04%
2019/09/12	35	65.18	13	65.78	65.70	22	2,634	0.84%
2019/09/11	18	65.84	1	66.10	65.30	17	2,623	0.65%
2019/09/10	1	67.40	4	67.20	66.90	-3	2,610	-0.11%
2019/09/09	14	66.32	12	66.22	66.50	2	2,612	0.08%
2019/09/06	8	66.91	0	0.00	67.00	8	2,601	0.31%
2019/09/05	2	67.90	2	67.95	68.00	0	2,580	0.00%
2019/09/04	3	67.73	0	0.00	68.00	3	2,631	0.11%
2019/09/03	3	68.17	2	68.25	68.10	1	2,644	0.04%
2019/09/02	11	68.60	3	68.63	68.80	8	2,666	0.30%
2019/08/30	1	69.20	0	0.00	69.10	1	2,679	0.04%
2019/08/29	1	69.30	0	0.00	70.40	1	2,677	0.04%
2019/08/28	0	0.00	1	70.10	70.00	-1	2,676	-0.04%
2019/08/27	3	69.70	0	0.00	69.80	3	2,682	0.11%
2019/08/26	4	69.93	6	69.67	70.10	-2	2,687	-0.07%
2019/08/23	10	69.10	0	0.00	69.00	10	2,687	0.37%
2019/08/22	2	70.10	0	0.00	70.70	2	2,711	0.07%
2019/08/21	0	0.00	4	70.10	70.10	-4	2,752	-0.15%
2019/08/20	1	68.60	0	0.00	69.30	1	2,749	0.04%
2019/08/19	0	0.00	4	68.45	68.10	-4	2,745	-0.15%
2019/08/16	1	69.00	0	0.00	69.20	1	2,755	0.04%
2019/08/15	6	69.92	9	70.26	69.60	-3	2,798	-0.11%
2019/08/14	2.1	71.57	1	71.40	71.30	1.1	2,865	0.04%
2019/08/13	1.2	71.50	1	71.50	71.50	0.2	2,939	0.01%
2019/08/12	5.1	72.48	8	73.05	72.30	-2.9	3,090	-0.09%
2019/08/08	0	0.00	4	74.05	73.80	-4	3,090	-0.13%
2019/08/07	1.1	72.54	3	73.17	73.00	-1.9	3,110	-0.06%
2019/08/06	1	70.00	3.5	71.14	73.00	-2.5	3,126	-0.08%
2019/08/05	5.2	73.21	2	72.80	71.50	3.2	3,176	0.10%
2019/08/02	1	74.60	3	74.10	74.00	-2	3,171	-0.06%
2019/08/01	3.1	73.70	6.1	73.85	74.00	-3.1	3,166	-0.10%
2019/07/31	12	73.65	13.2	73.62	74.00	-1.2	3,225	-0.04%
2019/07/30	3.3	72.52	9	71.81	72.30	-5.8	3,241	-0.18%
2019/07/29	6	72.45	16	72.68	72.60	-10	3,220	-0.31%
2019/07/26	1.1	70.98	8	71.20	70.90	-6.9	3,171	-0.22%
2019/07/25	1	71.50	3	71.03	71.40	-2	3,171	-0.06%
2019/07/24	5	70.50	3	70.50	70.30	2	3,162	0.06%
2019/07/23	6	70.23	2	69.75	69.60	4	3,196	0.13%
2019/07/22	1	68.50	62	69.37	69.50	-61	3,183	-1.92%
2019/07/19	2	67.40	25	67.70	67.60	-23	3,183	-0.72%
2019/07/18	3	66.87	5	66.92	67.10	-2	3,241	-0.06%
2019/07/17	2	67.20	0	0.00	67.00	2	3,246	0.06%
2019/07/16	3	67.50	8	67.98	67.50	-5	3,287	-0.15%
2019/07/15	58	66.68	5	66.82	66.90	53	3,273	1.62%
2019/07/12	2	68.95	3	69.57	69.40	-1	3,248	-0.03%
2019/07/11	0.1	69.10	1	68.50	69.50	-0.9	3,241	-0.03%
2019/07/10	1	68.90	1	69.20	69.10	0	3,221	0.00%
2019/07/09	1	69.80	1	69.50	69.20	0	3,205	0.00%
2019/07/08	4	69.02	8.1	68.89	68.80	-4.1	3,182	-0.13%
2019/07/05	18.4	68.74	8	69.06	68.70	10.4	3,156	0.33%
2019/07/04	2	69.40	5	69.36	69.40	-3	3,129	-0.10%
2019/07/03	4	68.65	12	68.74	68.40	-8	3,116	-0.26%
2019/07/02	5	68.36	7	68.23	67.90	-2	3,065	-0.07%
2019/07/01	5.2	67.99	3	67.97	67.90	2.2	3,025	0.07%
2019/06/28	11.2	69.37	7	69.24	69.20	4.2	2,969	0.14%
2019/06/27	15.2	70.83	26	70.30	70.80	-10.8	2,909	-0.37%
2019/06/26	24	71.58	43.2	71.22	72.00	-19.2	2,849	-0.67%
2019/06/25	154	71.34	162	71.20	71.50	-8	2,744	-0.29%	大買/大賣/
2019/06/24	4	66.68	22	66.37	67.50	-18	2,379	-0.76%
2019/06/21	6	65.57	14	65.27	64.40	-8	2,269	-0.35%
2019/06/20	2	64.10	0	0.00	63.60	2	2,189	0.09%
2019/06/19	0	0.00	1	64.00	63.90	-1	2,186	-0.05%
2019/06/18	5	63.70	0	0.00	64.10	5	2,174	0.23%
2019/06/17	4	63.60	1	63.60	63.60	3	2,155	0.14%
2019/06/14	1	62.40	1	62.30	62.10	0	2,143	0.00%
2019/06/13	2	61.85	8	61.94	62.00	-6	2,133	-0.28%
2019/06/12	9.1	62.34	11	62.60	62.70	-1.9	2,111	-0.09%
2019/06/11	2	64.25	25	64.20	64.20	-23	2,047	-1.12%
2019/06/10	2	64.45	10	64.57	65.00	-8	2,015	-0.40%
2019/06/06	3	64.13	3	63.87	63.70	0	1,983	0.00%
2019/06/05	5	64.88	0	0.00	64.40	5	1,967	0.25%
2019/06/04	11	65.04	5	64.94	64.70	6	1,944	0.31%
2019/06/03	3	64.27	3	64.43	64.10	0	1,929	0.00%
2019/05/31	1	65.50	10	65.01	64.60	-9	1,917	-0.47%
2019/05/30	4	65.20	7	65.14	65.20	-3	1,900	-0.16%
2019/05/29	10	65.62	2	66.00	65.80	8	1,877	0.43%
2019/05/28	39	64.72	16	64.46	65.90	23	1,829	1.26%
2019/05/27	7	63.33	0	0.00	63.30	7	1,769	0.40%
2019/05/24	5	63.38	6	63.30	63.10	-1	1,755	-0.06%
2019/05/23	3	62.90	5	63.66	62.80	-2	1,730	-0.12%
2019/05/22	8	65.83	11.1	66.42	65.00	-3.1	1,696	-0.18%
2019/05/21	30	66.95	26	67.12	66.70	4	1,626	0.25%
2019/05/20	24	66.53	31.1	66.89	66.80	-7.1	1,538	-0.46%
2019/05/17	64	65.41	69	65.49	65.00	-5	1,463	-0.34%
2019/05/16	2	62.65	13	63.02	62.90	-11	1,309	-0.84%
2019/05/15	35	63.50	25	63.33	63.30	10	1,306	0.77%
2019/05/14	5	62.40	5	62.28	62.40	0	1,325	0.00%
2019/05/13	6	63.33	21	62.73	63.20	-15	1,329	-1.13%
2019/05/10	22	60.88	13	60.92	60.90	9	1,250	0.72%
2019/05/09	1	60.50	1	60.90	60.40	0	1,222	0.00%
2019/05/08	9.1	61.32	12.8	60.79	61.10	-3.7	1,192	-0.31%
2019/05/07	7	59.29	13	59.68	60.20	-6	1,132	-0.53%
2019/05/06	0.1	57.90	3	58.20	57.80	-2.9	1,053	-0.28%
2019/05/03	2	58.00	3	58.10	58.00	-1	1,037	-0.10%
2019/04/30	7	58.80	11	59.20	58.70	-4	1,012	-0.39%
2019/04/29	15	57.89	21.1	58.17	59.00	-6.1	986	-0.62%
2019/04/26	0	0.00	20	57.03	57.10	-20	928	-2.15%
2019/04/25	19.1	57.99	16	57.73	57.70	3.1	911	0.34%
2019/04/24	13	57.02	32	56.97	57.40	-19	871	-2.18%
2019/04/23	9	55.78	2	55.85	55.80	7	813	0.86%
2019/04/22	1	55.00	11.2	55.90	55.60	-10.2	807	-1.26%
2019/04/19	5	53.84	5	53.92	54.30	0	781	0.00%
2019/04/18	6	53.73	3	53.63	53.30	3	804	0.37%
2019/04/17	3	54.20	12	53.97	54.30	-9	806	-1.12%
2019/04/16	1	52.60	0	0.00	52.30	1	806	0.12%
2019/04/15	5	53.24	1	53.00	53.10	4	844	0.47%
2019/04/11	3	53.13	1	53.20	53.10	2	1,092	0.18%
2019/04/09	6	53.35	2	53.45	53.30	4	1,129	0.35%
2019/04/08	2	52.80	2	52.65	52.70	0	1,145	0.00%
2019/04/03	0	0.00	1	51.80	52.10	-1	1,176	-0.08%
2019/04/02	0	0.00	1	51.70	51.70	-1	1,226	-0.08%
2019/04/01	1	51.70	0	0.00	51.50	1	1,307	0.08%
2019/03/29	0	52.00	0	0.00	51.80	0	1,406	0.00%
2019/03/28	3	51.37	0	0.00	51.60	3	1,435	0.21%
2019/03/27	4	51.50	0	0.00	51.40	4	1,457	0.27%
2019/03/26	2	51.25	0	0.00	51.90	2	1,502	0.13%
2019/03/22	4	51.63	3	51.50	51.40	1	1,739	0.06%
2019/03/21	2	51.80	1	52.00	51.80	1	1,804	0.06%
2019/03/20	2	52.05	1	52.30	52.00	1	1,826	0.05%
2019/03/19	0	0.00	1	52.20	52.10	-1	1,830	-0.05%
2019/03/18	0	0.00	2	52.05	52.20	-2	1,824	-0.11%
2019/03/15	2	52.80	1	52.90	52.60	1	1,817	0.06%
2019/03/14	4	52.90	1	52.60	52.80	3	1,816	0.17%
2019/03/13	1	51.90	0	0.00	52.30	1	1,818	0.05%
2019/03/12	1.1	52.11	0	0.00	52.00	1.1	1,819	0.06%
2019/03/11	3	52.00	6	52.18	51.90	-3	1,817	-0.17%
2019/03/08	6	52.87	3	52.83	52.80	3	1,810	0.17%
2019/03/07	4	53.20	1	53.50	53.20	3	1,808	0.17%
2019/03/05	0	0.00	1	53.50	53.60	-1	1,807	-0.06%
2019/03/04	1	53.60	3	53.80	53.70	-2	1,804	-0.11%
2019/02/27	6	53.45	1	53.60	53.50	5	1,802	0.28%
2019/02/26	2	54.05	4	53.88	53.90	-2	1,793	-0.11%
2019/02/25	0	0.00	1	53.90	54.00	-1	1,789	-0.06%
2019/02/22	8	54.15	18	53.86	53.80	-10	1,787	-0.56%
2019/02/21	6	54.77	2.4	54.76	54.50	3.6	1,773	0.20%
2019/02/20	0	0.00	4	55.15	55.30	-4	1,763	-0.23%
2019/02/19	1	54.60	8	54.74	54.60	-7	1,754	-0.40%
2019/02/18	6	54.87	1	55.10	54.70	5	1,746	0.29%
2019/02/15	1	54.50	0	0.00	54.60	1	1,737	0.06%
2019/02/14	20	55.34	29	55.15	55.10	-9	1,731	-0.52%
2019/02/13	20.1	56.26	12	56.56	55.90	8.1	1,712	0.47%
2019/02/12	4	55.78	25	55.59	55.80	-21	1,656	-1.27%
2019/02/11	7	54.67	8	55.13	54.50	-1	1,620	-0.06%
2019/01/28	2	54.50	17	54.69	54.50	-15	1,592	-0.94%
2019/01/25	5	53.50	3	54.20	53.60	2	1,577	0.13%
2019/01/23	3	53.20	5	53.60	53.60	-2	1,585	-0.13%
2019/01/22	8	53.35	1	53.30	53.40	7	1,624	0.43%
2019/01/21	3	53.90	0	0.00	53.80	3	1,637	0.18%
2019/01/18	1	53.70	5	53.86	53.80	-4	1,666	-0.24%
2019/01/17	16	53.58	4	53.85	53.50	12	1,670	0.72%
2019/01/16	8	53.51	2	53.90	53.50	6	1,670	0.36%
2019/01/15	3	53.93	6	54.03	53.80	-3	1,667	-0.18%
2019/01/14	7	53.20	5	53.32	53.20	2	1,658	0.12%
2019/01/11	13	53.98	15	54.11	54.10	-2	1,656	-0.12%
2019/01/10	18	55.38	3	54.97	54.80	15	1,630	0.92%
2019/01/09	0	0.00	3	54.43	54.80	-3	1,599	-0.19%
2019/01/08	35	54.19	26	54.65	54.10	9	1,582	0.57%
2019/01/07	9	55.78	19	55.61	55.50	-10	1,551	-0.64%
2019/01/04	45	56.15	35	56.53	55.50	10	1,518	0.66%
2019/01/03	17	55.89	23	55.75	55.10	-6	1,365	-0.44%
2019/01/02	5	54.20	6	54.08	54.40	-1	1,282	-0.08%
2018/12/28	18	53.28	12	54.28	53.20	6	1,264	0.47%
2018/12/27	9	55.28	9	54.57	54.30	0	1,247	0.00%
2018/12/26	3.4	55.58	4	55.75	55.00	-0.6	1,218	-0.05%
2018/12/25	5	55.42	11	54.98	55.20	-6	1,178	-0.51%
2018/12/24	22	55.97	51	55.82	55.00	-29	1,125	-2.58%
2018/12/22	53	55.01	53.5	55.09	54.80	-0.5	1,044	-0.05%
2018/12/21	2	52.00	5	51.96	52.50	-3	942	-0.32%
2018/12/20	7	51.19	4	51.10	51.50	3	912	0.33%
2018/12/19	6	51.57	80	51.74	51.40	-74	889	-8.32%
2018/12/18	73	54.75	71	54.88	52.80	2	840	0.24%
2018/12/17	127	54.69	20.1	54.76	55.00	106.9	700	15.26%	大買/鉅額交易
2018/12/14	25	51.72	32	51.54	51.50	-7	595	-1.18%
2018/12/13	17	48.48	15	48.52	48.80	2	519	0.39%
2018/12/12	1	46.70	4	46.54	46.50	-3	495	-0.61%
2018/12/10	0.1	45.15	0	0.00	45.05	0.1	497	0.02%
2018/12/07	0	0.00	1	45.60	45.70	-1	501	-0.20%
2018/12/06	5	44.91	0	0.00	44.70	5	505	0.99%
2018/12/05	2	45.35	0	0.00	45.85	2	502	0.40%
2018/12/04	1	46.40	3	46.53	46.25	-2	506	-0.40%
2018/12/03	0	0.00	1	46.60	46.60	-1	509	-0.20%
2018/11/28	1	45.10	1	45.10	45.10	0	501	0.00%
2018/11/27	1	44.75	5	44.95	44.90	-4	499	-0.80%
2018/11/26	1	44.70	2	44.93	44.75	-1	501	-0.20%
2018/11/22	8	45.10	0	0.00	44.30	8	516	1.55%
2018/11/21	1	44.65	0	0.00	45.00	1	549	0.18%
2018/11/20	4	44.76	1	44.90	44.50	3	556	0.54%
2018/11/19	0	0.00	1	45.15	45.15	-1	557	-0.18%
2018/11/16	0	0.00	1	44.30	44.40	-1	555	-0.18%
2018/11/14	1	44.05	0	0.00	44.55	1	588	0.17%
2018/11/13	1	43.35	1	43.30	44.50	0	600	0.00%
2018/11/09	3	43.77	1	44.80	43.70	2	659	0.30%
2018/11/07	1	43.80	0	0.00	44.20	1	845	0.12%
2018/11/06	0	0.00	1	44.10	43.80	-1	849	-0.12%
2018/11/05	3	42.57	3	42.70	43.40	0	851	0.00%
2018/11/02	2	42.45	1	42.20	42.50	1	854	0.12%
2018/11/01	7	41.77	0	0.00	42.00	7	861	0.81%
2018/10/31	3.2	41.21	1	41.50	41.90	2.2	860	0.26%
2018/10/30	4	38.61	6	39.42	39.85	-2	853	-0.23%
2018/10/29	5	39.85	20	40.85	39.80	-15	822	-1.82%
2018/10/26	6	41.30	19	40.59	40.80	-13	805	-1.61%
2018/10/25	9.4	44.25	6	43.99	43.90	3.4	777	0.43%
2018/10/24	3	44.93	2	45.70	45.80	1	779	0.13%
2018/10/23	3.3	46.37	1	45.95	45.90	2.3	778	0.30%
2018/10/22	6	47.03	2	47.00	47.00	4	779	0.51%
2018/10/19	2	47.50	0	0.00	47.50	2	785	0.25%
2018/10/18	2	47.58	0	0.00	47.70	2	790	0.25%
2018/10/17	1	47.90	0	0.00	48.00	1	794	0.13%
2018/10/16	1	48.00	0	0.00	47.90	1	793	0.13%
2018/10/15	3	47.87	0	0.00	47.80	3	795	0.38%
2018/10/12	1	45.45	2	46.58	48.00	-1	796	-0.13%
2018/10/11	5.4	47.85	3.5	47.78	47.65	1.9	790	0.25%
2018/10/09	0	0.00	2	49.95	50.10	-2	778	-0.26%
2018/10/08	1	49.95	0	0.00	50.00	1	783	0.13%
2018/10/05	5	49.98	1	50.00	50.10	4	786	0.51%
2018/10/04	4	50.95	1	50.90	50.70	3	798	0.38%
2018/10/02	3.1	51.25	3	51.20	51.30	0.1	817	0.01%
2018/10/01	2	51.75	0	0.00	51.70	2	821	0.24%
2018/09/27	0	0.00	1	51.50	51.50	-1	825	-0.12%
2018/09/26	2	51.25	2	51.35	51.40	0	825	0.00%
2018/09/25	1	51.40	0	0.00	51.40	1	828	0.12%
2018/09/20	1	51.70	0	0.00	51.70	1	836	0.12%
2018/09/19	0	0.00	1	51.40	51.90	-1	838	-0.12%
2018/09/18	0	0.00	1	51.10	51.00	-1	842	-0.12%
2018/09/17	1	52.10	0	0.00	51.80	1	842	0.12%
2018/09/11	0	51.00	0	0.00	50.80	0	850	0.00%
2018/09/10	3	49.88	2	49.80	49.95	1	853	0.12%
2018/09/07	1	50.71	1	50.60	50.60	0	859	0.00%
2018/09/06	1.2	51.47	0	0.00	51.30	1.2	856	0.14%
2018/09/04	0	52.20	0	0.00	52.00	0	857	0.00%
2018/09/03	0	0.00	1	51.80	52.00	-1	860	-0.12%
2018/08/31	11	51.81	2	51.55	51.90	9	860	1.05%
2018/08/30	0	0.00	2	52.00	52.00	-2	866	-0.23%
2018/08/29	5	52.34	0	0.00	52.20	5	869	0.57%
2018/08/28	6	52.75	3	52.60	53.10	3	860	0.35%
2018/08/27	1	50.40	22	50.61	50.80	-21	839	-2.50%
2018/08/24	0	0.00	8	49.48	49.50	-8	836	-0.96%
2018/08/23	2	49.95	3	49.87	49.75	-1	846	-0.12%
2018/08/22	28	49.75	19	49.41	49.40	9	858	1.05%
2018/08/21	40.3	50.23	23	50.00	50.00	17.3	850	2.03%
2018/08/20	2	50.25	14	50.49	50.30	-12	845	-1.42%
2018/08/17	67.5	49.63	52	49.52	49.40	15.5	839	1.85%
2018/08/16	11.3	48.38	7	48.82	49.10	4.3	820	0.52%
2018/08/15	88.2	50.08	65	49.78	49.55	23.2	786	2.95%
2018/08/14	94.3	53.12	94	53.16	53.40	0.3	695	0.04%
2018/08/13	17	57.53	18	57.22	57.30	-1	597	-0.17%
2018/08/10	15	57.67	0	0.00	57.30	15	595	2.52%
2018/08/09	1	58.00	3	57.90	58.00	-2	591	-0.34%
2018/08/08	4	57.50	21	57.30	57.10	-17	596	-2.85%
2018/08/07	5	56.80	0	0.00	56.80	5	594	0.84%
2018/08/06	1	57.00	7	57.11	57.10	-6	610	-0.98%
2018/08/03	27	56.90	1	56.70	56.70	26	620	4.19%
2018/08/02	7	57.51	3	57.40	57.30	4	655	0.61%
2018/08/01	3	57.60	0	58.00	57.60	3	659	0.45%
2018/07/31	2.4	58.16	6	57.73	58.20	-3.6	657	-0.55%
2018/07/30	2	57.20	0	0.00	57.30	2	650	0.31%
2018/07/27	0	0.00	3	57.40	57.20	-3	650	-0.46%
2018/07/26	1	56.70	0	0.00	56.70	1	651	0.15%
2018/07/25	9	56.66	0	0.00	56.70	9	653	1.38%
2018/07/24	0.5	57.60	0	0.00	57.10	0.5	646	0.08%
2018/07/23	3	57.50	3	57.40	57.30	0	645	0.00%
2018/07/20	2	57.50	0	0.00	57.60	2	655	0.31%
2018/07/19	3.3	57.74	0	0.00	57.70	3.3	657	0.49%
2018/07/17	1.5	58.07	0	0.00	57.60	1.5	658	0.23%
2018/07/16	1	58.50	4	58.10	58.10	-3	658	-0.46%
2018/07/12	4	57.83	4	57.35	58.50	0	672	0.00%
2018/07/11	2	59.30	0	0.00	59.30	2	656	0.30%
2018/07/10	1	59.10	0	0.00	59.10	1	658	0.15%
2018/07/09	0.4	59.80	0	0.00	59.40	0.4	658	0.06%
2018/07/06	2	59.35	0	0.00	59.50	2	674	0.30%
2018/07/05	2	59.85	0	0.00	59.80	2	690	0.29%
2018/07/04	3	60.00	2	60.10	60.20	1	710	0.14%
2018/07/03	5	60.22	28	60.74	60.00	-23	722	-3.18%
2018/07/02	2	60.55	10	60.52	60.30	-8	727	-1.10%
2018/06/29	1	60.00	3	60.10	60.10	-2	720	-0.28%
2018/06/28	1	60.10	0	0.00	60.00	1	716	0.14%
2018/06/27	12	60.10	4	60.15	60.00	8	718	1.11%
2018/06/26	0	0.00	1	60.20	60.00	-1	713	-0.14%
2018/06/22	2	59.90	0	0.00	59.90	2	719	0.28%
2018/06/20	2	60.00	0	0.00	60.00	2	753	0.27%
2018/06/19	0	0.00	2	60.60	60.60	-2	758	-0.26%
2018/06/15	5.7	60.36	0	0.00	60.50	5.7	765	0.74%
2018/06/14	2	60.55	1	60.50	60.30	1	761	0.13%
2018/06/13	21	60.51	0	0.00	60.40	21	784	2.68%
2018/06/11	1	61.20	3	61.20	60.70	-2	804	-0.25%
2018/06/08	2	60.25	2.3	60.33	60.30	-0.3	806	-0.04%
2018/06/07	7	60.60	1	60.80	60.10	6	817	0.73%
2018/06/06	0.3	60.90	4	60.90	60.80	-3.7	831	-0.44%
2018/06/05	3	60.57	0	0.00	60.50	3	847	0.35%
2018/06/04	7	60.56	5	61.00	60.50	2	895	0.22%
2018/06/01	5	59.64	7	59.60	59.90	-2	900	-0.22%
2018/05/31	5	58.20	2	58.30	58.50	3	905	0.33%
2018/05/30	4.7	58.42	0	0.00	58.40	4.7	930	0.50%
2018/05/29	3	59.20	0	0.00	59.10	3	994	0.30%
2018/05/28	8.5	59.60	3	59.60	59.50	5.5	1,072	0.51%
2018/05/25	1.1	59.83	0	0.00	59.70	1.1	1,101	0.10%
2018/05/24	2	59.90	0	0.00	59.90	2	1,179	0.17%
2018/05/23	1	60.10	0	0.00	60.00	1	1,183	0.08%
2018/05/21	2	60.60	1	60.50	60.50	1	1,195	0.08%
2018/05/18	0	0.00	1	60.60	60.10	-1	1,198	-0.08%
2018/05/17	0	0.00	6	60.70	60.70	-6	1,202	-0.50%
2018/05/16	0	0.00	8	60.24	60.60	-8	1,209	-0.66%
2018/05/15	1	59.60	1	60.00	59.90	0	1,212	0.00%
2018/05/14	9	59.88	0	0.00	59.80	9	1,244	0.72%
2018/05/11	1	60.50	1	60.50	60.50	0	1,232	0.00%
2018/05/10	16	59.67	0	0.00	59.80	16	1,223	1.31%
2018/05/09	10.1	61.26	4	61.53	61.30	6.1	1,179	0.51%
2018/05/08	1.2	62.16	0	0.00	62.10	1.2	1,181	0.10%
2018/05/07	3.2	62.43	0	0.00	62.20	3.2	1,187	0.27%
2018/04/30	0	0.00	1	64.20	64.00	-1	1,200	-0.08%
2018/04/27	2	63.40	0	0.00	63.20	2	1,207	0.17%
2018/04/26	0	0.00	4	63.55	63.20	-4	1,222	-0.33%
2018/04/25	3	63.13	18	63.29	63.50	-15	1,235	-1.21%
2018/04/23	1	63.20	0	0.00	63.10	1	1,397	0.07%
2018/04/20	1	62.50	0	0.00	62.60	1	1,398	0.07%
2018/04/18	2	62.50	0	0.00	62.20	2	1,403	0.14%
2018/04/17	5	62.80	0	0.00	63.10	5	1,408	0.35%
2018/04/16	3.2	62.61	4	62.50	62.70	-0.8	1,415	-0.06%
2018/04/13	7	63.27	1	63.30	63.20	6	1,412	0.42%
2018/04/12	6	62.95	1	63.00	62.90	5	1,423	0.35%
2018/04/11	9	63.71	34	64.01	63.50	-25	1,407	-1.78%
2018/04/10	8.3	64.19	3	64.00	64.00	5.3	1,399	0.38%
2018/04/09	6	64.20	1	64.20	64.10	5	1,392	0.36%
2018/04/03	5	65.00	0	0.00	65.00	5	1,403	0.36%
2018/04/02	0	0.00	2	65.55	65.50	-2	1,436	-0.14%
2018/03/31	2	65.45	3	65.50	65.40	-1	1,445	-0.07%
2018/03/30	15.1	65.40	0	0.00	65.60	15.1	1,448	1.04%
2018/03/29	3	65.20	3	65.30	65.40	0	1,453	0.00%
2018/03/28	6	65.10	7.2	65.26	65.20	-1.2	1,467	-0.08%
2018/03/27	11	65.62	1	65.80	65.40	10	1,462	0.68%
2018/03/26	4	65.25	5.5	65.75	65.50	-1.5	1,460	-0.10%
2018/03/23	11.5	65.64	0	0.00	65.60	11.5	1,441	0.80%
2018/03/22	6.7	67.00	0	0.00	66.50	6.7	1,418	0.47%
2018/03/21	0.3	67.40	3	67.00	67.30	-2.7	1,413	-0.19%
2018/03/20	2	66.70	0	0.00	66.60	2	1,406	0.14%
2018/03/19	1	66.60	1	66.10	66.20	0	1,412	0.00%
2018/03/16	1	67.50	3	67.33	67.00	-2	1,393	-0.14%
2018/03/15	7.2	67.75	2	67.80	67.70	5.2	1,382	0.38%
2018/03/14	0.1	67.90	0.1	67.90	67.70	0	1,385	0.00%
2018/03/13	1	67.80	2	68.10	67.80	-1	1,386	-0.07%
2018/03/12	0	68.20	0.1	68.20	68.10	0	1,379	0.00%
2018/03/09	2	68.75	0	0.00	68.40	2	1,374	0.15%
2018/03/08	14	68.87	13	69.68	68.50	1	1,382	0.07%
2018/03/07	7.1	68.71	1	68.80	67.60	6.1	1,342	0.45%
2018/03/06	2	68.05	0	0.00	67.90	2	1,356	0.15%
2018/03/05	3	68.20	3	68.33	67.50	0	1,369	0.00%
2018/03/02	24	70.27	27.5	69.89	69.20	-3.5	1,363	-0.26%
2018/03/01	23.2	68.84	33.1	69.05	69.60	-10	1,322	-0.75%
2018/02/27	7	67.77	2	67.90	67.20	5	1,246	0.40%
2018/02/26	10	67.26	8	67.16	67.90	2	1,223	0.16%
2018/02/23	1	64.50	0	0.00	64.20	1	1,148	0.09%
2018/02/21	0	0.00	1	65.00	65.20	-1	1,157	-0.09%
2018/02/12	1	64.60	7	64.51	64.20	-6	1,154	-0.52%
2018/02/09	8	65.10	16	63.90	65.00	-8	1,158	-0.69%
2018/02/08	1	64.00	0	0.00	65.20	1	1,154	0.09%
2018/02/07	10	63.73	4	63.60	64.00	6	1,157	0.52%
2018/02/06	10	63.42	9	63.91	62.30	1	1,160	0.09%
2018/02/05	0	0.00	2	64.80	65.50	-2	1,125	-0.18%
2018/01/31	1	66.10	1.1	66.19	66.10	-0.1	1,158	-0.01%
2018/01/30	6	66.00	1	66.00	65.60	5	1,163	0.43%
2018/01/25	4	65.43	0	0.00	65.60	4	1,162	0.34%
2018/01/24	2	65.50	1	65.40	65.20	1	1,159	0.09%
2018/01/23	3	66.10	2	67.40	66.10	1	1,158	0.09%
2018/01/22	4	66.80	6	66.72	66.70	-2	1,149	-0.17%
2018/01/19	11	67.22	0.1	67.30	67.20	10.9	1,151	0.95%
2018/01/18	16.2	67.76	11	67.78	67.90	5.2	1,140	0.46%
2018/01/17	5	66.80	10	67.60	67.80	-5	1,080	-0.46%
2018/01/16	0.4	64.70	2	64.40	64.70	-1.6	1,008	-0.16%
2018/01/15	0	0.00	1	65.00	64.60	-1	1,014	-0.10%
2018/01/12	2	65.10	1	65.10	64.90	1	1,033	0.10%
2018/01/11	1	65.10	4	65.00	65.10	-3	1,051	-0.29%
2018/01/10	2	64.40	0	0.00	64.20	2	1,061	0.19%
2018/01/09	0	0.00	1	65.00	65.00	-1	1,077	-0.09%
2018/01/08	0	0.00	2	64.50	65.00	-2	1,075	-0.19%
2018/01/05	0	0.00	3	63.77	63.70	-3	1,067	-0.28%
2018/01/04	2	63.70	1	64.10	64.00	1	1,075	0.09%
2018/01/03	0	0.00	3	64.60	64.50	-3	1,099	-0.27%
2018/01/02	1	65.00	1	64.40	64.70	0	1,091	0.00%