遠傳 (4904)-國泰-館前券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
89.2
漲跌
▲0.7
漲幅
+0.79%
成交量
4,670張
產業
上市通信網路類股
768人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠傳 (4904)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/11/22	0	0.00	1.1	88.95	89.20	-1.1	5,604	-0.02%
2024/11/21	4.1	87.18	2	88.00	88.50	2.1	5,644	0.04%
2024/11/20	1	87.31	0	0.00	88.20	1	5,613	0.02%
2024/11/19	2.2	87.80	1	87.80	88.10	1.2	5,635	0.02%
2024/11/18	0	87.88	0	0.00	87.70	0	5,636	0.00%
2024/11/15	2.1	88.01	1	88.40	88.00	1.1	5,586	0.02%
2024/11/14	1	88.90	1	90.40	88.90	0	5,575	0.00%
2024/11/13	0	0.00	13.4	90.31	89.60	-13.4	5,568	-0.24%
2024/11/12	1.1	88.02	0.1	89.55	88.60	1	5,623	0.02%
2024/11/11	1.1	88.23	0.1	88.50	88.60	1.1	5,635	0.02%
2024/11/08	0	88.71	0	0.00	88.60	0	5,642	0.00%
2024/11/07	1.1	88.36	0	0.00	89.50	1.1	5,711	0.02%
2024/11/06	4.1	89.07	1.3	89.30	88.90	2.8	5,822	0.05%
2024/11/05	0	90.80	11.2	90.84	91.00	-11.2	5,970	-0.19%
2024/11/04	0	88.54	0.2	88.50	88.60	-0.2	6,138	0.00%
2024/11/01	0.2	88.64	3.4	89.28	89.00	-3.2	6,397	-0.05%
2024/10/30	0.1	89.01	0.4	89.50	89.00	-0.3	6,480	0.00%
2024/10/29	0.1	88.91	42.8	89.04	89.50	-42.7	6,491	-0.66%
2024/10/28	1.5	89.27	64.1	89.27	89.40	-62.6	6,453	-0.97%
2024/10/25	0.3	88.77	0	0.00	88.60	0.3	6,542	0.00%
2024/10/24	30.2	89.30	1	88.92	89.00	29.2	6,587	0.44%
2024/10/23	20.3	88.11	2	88.95	88.30	18.3	6,663	0.28%
2024/10/22	0.6	88.65	34	88.91	88.70	-33.4	6,690	-0.50%
2024/10/21	36.5	88.38	1	89.90	88.00	35.5	6,806	0.52%
2024/10/18	0.3	89.13	118.1	89.15	89.20	-117.7	6,948	-1.69%	大賣/鉅額交易
2024/10/17	3.1	88.04	19	88.11	88.10	-15.9	7,212	-0.22%
2024/10/16	3.2	86.96	1	86.90	87.40	2.2	7,372	0.03%
2024/10/15	2.1	87.02	0.1	87.30	87.30	2	7,447	0.03%
2024/10/14	8.1	86.96	10	87.02	87.00	-1.9	7,547	-0.03%
2024/10/11	5.1	87.30	0.4	87.65	87.30	4.7	7,639	0.06%
2024/10/09	0.1	88.17	0	88.20	88.10	0.1	7,766	0.00%
2024/10/08	4.1	87.97	0.1	88.20	88.30	4	8,220	0.05%
2024/10/07	2.1	88.71	0	0.00	89.00	2.1	8,453	0.02%
2024/10/04	75.7	88.38	6.1	88.59	87.90	69.7	8,783	0.79%
2024/10/01	6	90.70	0	0.00	91.00	6	8,982	0.07%
2024/09/30	0	90.96	11	91.12	90.70	-11	9,295	-0.12%
2024/09/27	108.2	90.80	1.1	91.05	91.20	107.1	9,699	1.10%	大買/鉅額交易
2024/09/26	4.1	91.83	1	92.00	92.00	3.1	10,256	0.03%
2024/09/25	64.2	92.37	0.3	93.28	92.60	63.9	10,592	0.60%
2024/09/24	2	93.20	1.3	93.44	93.60	0.7	11,157	0.01%
2024/09/23	0.1	92.71	1	93.29	93.20	-0.9	11,208	-0.01%
2024/09/20	0.8	92.81	3.1	93.68	93.70	-2.3	11,201	-0.02%
2024/09/19	2.2	92.06	0.2	92.60	91.70	2	11,109	0.02%
2024/09/18	0.2	92.33	3.7	92.88	92.90	-3.5	11,155	-0.03%
2024/09/16	1.2	91.66	1.1	92.17	91.90	0.1	11,170	0.00%
2024/09/13	0	92.60	1	92.50	93.00	-1	11,187	-0.01%
2024/09/12	4.1	91.99	0	92.40	91.10	4.1	11,184	0.04%
2024/09/11	1	91.91	5	92.74	92.80	-4	11,136	-0.04%
2024/09/10	1	91.41	0.6	92.34	91.40	0.4	10,993	0.00%
2024/09/09	0.1	92.40	2.8	92.61	92.60	-2.7	10,896	-0.02%
2024/09/06	0	0.00	1	91.80	91.90	-1	10,812	-0.01%
2024/09/05	0.1	90.44	1.1	91.50	91.30	-1	10,820	-0.01%
2024/09/04	2.1	90.24	2	90.95	90.80	0.1	10,778	0.00%
2024/09/03	0	91.20	0.1	91.15	91.40	-0.1	10,703	0.00%
2024/09/02	0	90.30	0	0.00	91.00	0	10,714	0.00%
2024/08/30	2	90.00	8.1	90.27	90.50	-6.1	10,772	-0.06%
2024/08/29	29.2	90.54	0	90.40	90.00	29.1	10,812	0.27%
2024/08/28	0	91.80	2.2	91.80	91.60	-2.2	10,963	-0.02%
2024/08/27	47	90.90	4.1	90.61	91.10	42.9	11,158	0.38%
2024/08/26	12.1	89.81	0	90.17	90.30	12.1	11,127	0.11%
2024/08/23	0.1	90.02	1.4	90.75	90.70	-1.2	11,174	-0.01%
2024/08/22	6.1	89.03	3	89.86	90.00	3.1	11,166	0.03%
2024/08/21	0.1	90.02	13.7	89.93	90.00	-13.7	11,181	-0.12%
2024/08/20	9.2	89.21	0	89.40	87.80	9.2	11,090	0.08%
2024/08/19	0	0.00	7.2	89.44	89.60	-7.2	11,033	-0.07%
2024/08/16	1	88.20	5.2	88.57	88.70	-4.2	11,040	-0.04%
2024/08/15	4	88.28	1.1	89.30	88.40	2.9	10,970	0.03%
2024/08/14	1	87.41	2.1	88.25	88.50	-1	10,925	-0.01%
2024/08/13	0	0.00	5.1	87.90	88.10	-5.1	10,846	-0.05%
2024/08/12	1.1	87.37	1.1	87.98	87.80	0	10,857	0.00%
2024/08/09	8.1	86.54	4.1	87.16	87.40	4	10,865	0.04%
2024/08/08	2.2	87.28	3.4	87.37	87.00	-1.2	10,768	-0.01%
2024/08/07	1	87.11	11.1	88.28	88.60	-10	10,665	-0.09%
2024/08/06	0	87.00	11	87.58	88.20	-11	10,570	-0.10%
2024/08/05	2.1	85.92	6.5	87.08	87.40	-4.4	10,397	-0.04%
2024/08/02	0	86.90	5	87.18	87.00	-5	10,158	-0.05%
2024/08/01	1	85.80	3.6	86.63	86.70	-2.6	10,055	-0.03%
2024/07/31	1.1	85.75	0	0.00	86.20	1.1	10,101	0.01%
2024/07/30	1.1	86.14	5.3	86.36	86.50	-4.2	10,143	-0.04%
2024/07/29	1.1	85.69	4	85.80	85.70	-2.9	10,107	-0.03%
2024/07/26	1	86.20	4.3	85.99	86.40	-3.3	10,119	-0.03%
2024/07/23	0.5	85.40	2.3	85.32	85.80	-1.8	10,060	-0.02%
2024/07/22	1.3	84.61	5.4	84.28	84.40	-4.1	10,012	-0.04%
2024/07/19	2.2	83.55	3.2	83.97	85.00	-1	9,925	-0.01%
2024/07/18	1.2	82.39	18.1	83.90	85.00	-16.9	9,872	-0.17%
2024/07/17	4.4	81.03	2.5	81.20	81.40	1.9	9,680	0.02%
2024/07/16	2	80.10	1	80.50	80.50	1	9,590	0.01%
2024/07/15	23.2	79.21	15.1	79.71	80.20	8.1	9,608	0.08%
2024/07/12	26.7	79.30	0.1	79.90	79.20	26.7	9,577	0.28%
2024/07/11	2	79.95	2	80.30	79.80	0	9,514	0.00%
2024/07/10	41.2	79.80	14	80.04	79.50	27.2	9,443	0.29%
2024/07/09	17.8	86.60	2.2	86.44	86.50	15.6	9,005	0.17%
2024/07/08	11	89.61	12.2	89.38	90.50	-1.3	8,718	-0.01%
2024/07/05	9.1	92.07	7.5	92.39	91.00	1.6	8,357	0.02%
2024/07/04	11.3	88.93	8.2	90.37	91.10	3.1	8,075	0.04%
2024/07/03	4.2	89.25	11.4	90.48	89.70	-7.1	7,704	-0.09%
2024/07/02	4	87.11	20.8	88.03	90.10	-16.8	7,287	-0.23%
2024/07/01	1.8	85.64	2.2	85.94	86.40	-0.4	6,713	-0.01%
2024/06/28	0.7	84.00	124.4	85.63	84.10	-123.7	6,352	-1.95%	大賣/鉅額交易
2024/06/27	124.5	83.86	0.1	84.30	83.90	124.4	5,776	2.15%	大買/鉅額交易
2024/06/26	0.2	84.82	0	0.00	85.20	0.2	5,723	0.00%
2024/06/25	0.1	85.19	1.2	85.81	85.30	-1.1	5,729	-0.02%
2024/06/24	0	0.00	0.4	84.56	85.10	-0.4	5,750	-0.01%
2024/06/21	1.1	83.91	0	0.00	84.20	1.1	5,695	0.02%
2024/06/20	0.2	84.00	5	84.40	84.30	-4.8	5,621	-0.09%
2024/06/19	9.5	84.21	25.2	84.00	84.00	-15.7	5,651	-0.28%
2024/06/18	0.1	84.13	0	0.00	84.00	0.1	5,644	0.00%
2024/06/17	1	84.91	0	0.00	84.60	1	5,646	0.02%
2024/06/14	0.1	85.40	0.1	85.59	85.70	-0.1	5,715	0.00%
2024/06/13	1.2	85.56	0	0.00	85.10	1.2	5,724	0.02%
2024/06/12	0.2	84.70	3.3	85.64	85.90	-3.1	5,773	-0.05%
2024/06/11	0.1	84.63	0	0.00	84.30	0.1	5,719	0.00%
2024/06/07	0.1	84.85	0.1	84.87	84.90	0	5,733	0.00%
2024/06/06	0.2	83.73	0	83.80	83.80	0.2	5,660	0.00%
2024/06/05	0.2	84.39	0	0.00	84.20	0.2	5,618	0.00%
2024/06/04	1.2	84.24	1	84.58	84.20	0.2	5,556	0.00%
2024/06/03	3.1	84.81	19.3	84.38	85.30	-16.2	5,529	-0.29%
2024/05/31	2.1	83.44	18.2	83.89	83.50	-16.1	5,352	-0.30%
2024/05/30	0	82.60	1	82.99	82.40	-1	5,094	-0.02%
2024/05/29	1.9	82.12	0	0.00	82.00	1.9	5,035	0.04%
2024/05/28	0.2	82.87	0	82.70	82.50	0.2	4,983	0.00%
2024/05/27	1.4	83.24	0.1	83.81	83.30	1.4	5,039	0.03%
2024/05/24	0.2	84.00	0.2	84.02	84.00	0	5,024	0.00%
2024/05/23	0	83.68	2.5	84.01	84.30	-2.5	5,053	-0.05%
2024/05/22	1.1	82.93	0	0.00	84.00	1.1	5,115	0.02%
2024/05/21	0.1	83.34	3	83.00	83.50	-2.9	5,110	-0.06%
2024/05/20	1.1	83.41	3	83.83	83.70	-1.8	5,154	-0.04%
2024/05/17	1.1	83.03	0	0.00	83.20	1.1	5,179	0.02%
2024/05/16	0	0.00	6.4	83.92	84.10	-6.4	5,181	-0.12%
2024/05/15	2.1	82.90	0	0.00	82.90	2.1	5,159	0.04%
2024/05/14	0.1	83.49	2	83.90	83.40	-1.9	5,156	-0.04%
2024/05/13	1.3	83.60	0	0.00	83.60	1.3	5,173	0.03%
2024/05/10	0	84.20	17.9	84.20	84.70	-17.9	5,161	-0.35%
2024/05/09	2	83.45	3	83.63	83.40	-1	5,107	-0.02%
2024/05/08	0.1	82.87	1.5	82.68	82.90	-1.4	5,063	-0.03%
2024/05/07	0.2	82.65	2.5	83.04	83.00	-2.3	5,047	-0.05%
2024/05/06	0.1	82.40	3	82.43	83.00	-2.9	4,991	-0.06%
2024/05/03	1	81.30	0.2	81.20	81.00	0.9	4,894	0.02%
2024/05/02	0	0.00	2	81.40	81.30	-2	4,838	-0.04%
2024/04/30	0	80.90	0.5	81.00	80.80	-0.5	4,758	-0.01%
2024/04/29	0.1	80.92	0	0.00	80.90	0.1	4,687	0.00%
2024/04/26	0	80.20	0.3	80.60	80.50	-0.3	4,644	-0.01%
2024/04/25	0	80.18	0.2	80.10	80.40	-0.1	4,646	0.00%
2024/04/24	3	80.93	1.6	80.75	80.50	1.4	4,605	0.03%
2024/04/23	1.8	80.37	7	81.00	80.30	-5.2	4,528	-0.11%
2024/04/22	0	80.43	0.1	80.64	81.00	-0.1	4,458	0.00%
2024/04/19	2.3	79.80	6	80.15	80.20	-3.7	4,388	-0.08%
2024/04/17	6.7	80.46	0.1	80.81	80.40	6.6	4,184	0.16%
2024/04/16	2.2	81.29	4.5	81.91	81.20	-2.3	4,139	-0.06%
2024/04/15	1.1	81.72	8.4	82.30	82.30	-7.2	4,073	-0.18%
2024/04/12	5	81.18	3.1	81.80	81.60	2	4,010	0.05%
2024/04/11	2.1	81.41	3.5	81.77	81.80	-1.4	3,959	-0.03%
2024/04/10	2.5	81.30	20.8	81.66	81.80	-18.3	3,919	-0.47%
2024/04/09	3	80.74	0	0.00	80.80	3	3,880	0.08%
2024/04/08	0	80.69	1.4	81.34	81.50	-1.4	3,809	-0.04%
2024/04/03	0.3	80.53	2.1	81.28	80.60	-1.8	3,766	-0.05%
2024/04/02	0.7	81.11	2.1	82.00	81.40	-1.3	3,730	-0.04%
2024/04/01	0.4	81.65	13.1	81.98	82.30	-12.7	3,707	-0.34%
2024/03/29	1	80.00	1.7	81.50	81.50	-0.7	3,672	-0.02%
2024/03/28	0.1	80.81	0.5	81.10	80.90	-0.4	3,617	-0.01%
2024/03/27	1	80.90	9	81.11	81.50	-8	3,577	-0.22%
2024/03/26	0.1	80.00	8.4	80.08	80.60	-8.3	3,544	-0.23%
2024/03/25	0.8	79.30	0.1	79.30	79.60	0.7	3,553	0.02%
2024/03/22	5.2	79.08	2.2	79.13	79.20	2.9	3,568	0.08%
2024/03/21	0.1	77.92	0.1	78.20	78.10	0	3,549	0.00%
2024/03/20	3.1	78.00	0	0.00	77.80	3.1	3,635	0.09%
2024/03/19	2	78.40	3	78.23	78.00	-1	3,627	-0.03%
2024/03/18	0.4	78.73	3.3	78.72	78.60	-2.9	3,578	-0.08%
2024/03/15	4	78.83	2.3	79.17	78.70	1.7	3,577	0.05%
2024/03/14	0	78.68	0	0.00	79.10	0	3,606	0.00%
2024/03/13	1.1	78.60	2	78.85	78.60	-0.9	3,634	-0.03%
2024/03/12	2.1	78.70	1.2	78.78	78.70	0.9	3,652	0.02%
2024/03/11	1.1	78.23	0.6	78.30	78.50	0.6	3,703	0.02%
2024/03/08	1.3	77.51	25	77.73	77.70	-23.7	3,800	-0.62%
2024/03/07	37.6	77.27	0.2	77.92	77.00	37.4	4,009	0.93%
2024/03/06	2.8	77.80	8.7	77.96	78.00	-5.9	4,014	-0.15%
2024/03/05	7.4	77.27	2.3	77.86	77.20	5.1	4,276	0.12%
2024/03/04	3.2	77.66	17.2	77.67	77.60	-14	4,385	-0.32%
2024/03/01	9.8	78.02	3.1	78.78	77.80	6.8	4,501	0.15%
2024/02/29	24	78.05	11.2	78.55	78.70	12.8	4,591	0.28%
2024/02/27	19.4	78.95	8.1	79.07	78.70	11.3	4,572	0.25%
2024/02/26	9.2	79.21	6.3	79.65	79.40	2.9	4,574	0.06%
2024/02/23	82.3	79.59	130.9	79.27	79.40	-48.7	4,599	-1.06%	大賣/
2024/02/22	17.4	81.33	4.6	81.38	81.30	12.7	4,603	0.28%
2024/02/21	0.1	81.20	5.7	81.61	82.00	-5.7	4,573	-0.12%
2024/02/20	2.1	80.65	12	80.92	80.70	-10	4,536	-0.22%
2024/02/19	0.5	79.87	52.1	79.94	80.80	-51.7	4,536	-1.14%
2024/02/16	53.4	79.42	19.4	79.56	79.60	34	4,567	0.74%
2024/02/15	2.4	79.66	21.9	80.04	80.10	-19.5	4,524	-0.43%
2024/02/05	8.1	79.20	3.2	79.59	79.40	4.9	4,492	0.11%
2024/02/02	18.2	79.79	1	79.70	79.80	17.2	4,460	0.39%
2024/02/01	12.5	79.86	4.7	80.26	80.40	7.9	4,468	0.18%
2024/01/31	0.7	80.07	3.1	80.36	80.50	-2.3	4,458	-0.05%
2024/01/30	1.1	80.08	13.7	79.90	80.10	-12.7	4,468	-0.28%
2024/01/29	0	79.70	0	0.00	79.60	0	4,479	0.00%
2024/01/26	1.8	79.62	5	79.80	79.80	-3.2	4,509	-0.07%
2024/01/25	0.1	79.35	2	79.60	79.70	-1.9	4,529	-0.04%
2024/01/24	3.2	79.17	3	79.47	79.30	0.2	4,575	0.00%
2024/01/23	1.3	79.01	0	0.00	79.40	1.3	4,631	0.03%
2024/01/22	1.4	79.28	1.1	79.60	79.40	0.4	4,665	0.01%
2024/01/19	16.1	79.30	9	79.40	79.60	7.1	4,674	0.15%
2024/01/18	0	79.50	0.1	79.75	79.50	-0.1	4,673	0.00%
2024/01/17	8.2	79.16	4	79.30	79.00	4.2	4,681	0.09%
2024/01/16	11.3	80.22	4.2	80.01	79.70	7.1	4,641	0.15%
2024/01/15	0.3	80.94	0.1	81.06	81.20	0.3	4,639	0.01%
2024/01/12	2	81.00	0.2	81.17	81.20	1.8	4,707	0.04%
2024/01/11	1.5	80.58	15.8	80.96	81.30	-14.3	4,737	-0.30%
2024/01/10	1	79.60	17.3	80.12	80.10	-16.3	4,720	-0.35%
2024/01/09	1	79.60	13.3	79.99	80.00	-12.3	4,748	-0.26%
2024/01/08	0.1	79.49	10.1	79.60	79.70	-10	4,765	-0.21%
2024/01/05	0.2	79.29	2.1	79.21	79.10	-1.8	4,785	-0.04%
2024/01/04	0	79.24	0.6	79.20	79.40	-0.6	4,824	-0.01%
2024/01/03	7.1	78.92	2.6	79.06	79.40	4.5	4,903	0.09%
2024/01/02	1	79.40	0.5	79.60	79.90	0.5	4,893	0.01%
2023/12/29	1.1	79.59	2.5	79.88	79.80	-1.4	4,909	-0.03%
2023/12/28	1	78.91	1.1	79.54	79.80	-0.1	4,932	0.00%
2023/12/27	3.7	79.12	0.1	79.00	79.40	3.6	4,929	0.07%
2023/12/26	10.8	78.46	10.6	78.74	78.90	0.2	4,917	0.00%
2023/12/25	0.8	78.49	1.1	78.70	78.70	-0.2	4,909	0.00%
2023/12/22	0.1	78.74	5	78.70	78.20	-4.9	4,928	-0.10%
2023/12/21	5.1	78.29	17	78.40	79.10	-11.9	4,934	-0.24%
2023/12/20	46.3	78.66	7.3	78.76	78.70	39	4,903	0.80%
2023/12/19	0.6	79.97	33.8	79.93	80.40	-33.2	4,819	-0.69%
2023/12/18	9.4	79.26	6.8	79.68	80.10	2.6	4,818	0.05%
2023/12/15	4.1	79.61	19.5	79.67	79.70	-15.4	4,799	-0.32%
2023/12/14	6	79.55	19	80.33	80.60	-13	4,667	-0.28%
2023/12/13	2.7	79.60	1.2	79.91	79.90	1.5	4,634	0.03%
2023/12/12	10.1	79.71	13	79.90	80.00	-2.9	4,673	-0.06%
2023/12/11	45.9	79.57	1.1	79.89	79.80	44.8	4,674	0.96%
2023/12/08	0	81.45	4	81.40	81.60	-4	4,577	-0.09%
2023/12/07	2.1	81.85	0	0.00	82.10	2.1	4,554	0.05%
2023/12/06	1.4	83.00	11	82.87	83.00	-9.6	4,496	-0.21%
2023/12/05	2.8	82.44	6.1	82.86	83.30	-3.3	4,420	-0.07%
2023/12/04	4.2	81.83	2.3	82.40	81.80	2	4,329	0.05%
2023/12/01	0	81.90	11	82.07	82.00	-11	4,119	-0.27%
2023/11/30	0	0.00	18.3	82.54	82.90	-18.3	4,028	-0.45%
2023/11/29	3.4	81.03	3	81.33	81.00	0.4	3,736	0.01%
2023/11/28	2	80.75	0.3	80.88	80.50	1.7	3,582	0.05%
2023/11/27	2.2	80.62	4.3	80.76	80.20	-2.1	3,507	-0.06%
2023/11/24	0	0.00	10.1	80.61	79.80	-10.1	3,411	-0.30%
2023/11/21	0	0.00	9.8	79.46	79.50	-9.8	3,142	-0.31%
2023/11/20	0.1	78.53	2	78.50	78.60	-1.9	3,048	-0.06%
2023/11/17	1	79.19	0.1	79.10	79.20	0.9	3,043	0.03%
2023/11/16	1	78.80	0.5	79.01	79.30	0.5	3,058	0.02%
2023/11/15	0	78.75	0.4	79.08	79.20	-0.4	3,025	-0.01%
2023/11/14	0	78.40	0	0.00	79.10	0	2,977	0.00%
2023/11/13	0	78.40	1.1	78.58	78.80	-1.1	3,005	-0.04%
2023/11/10	0	0.00	1	78.60	78.50	-1	3,032	-0.03%
2023/11/09	0.1	78.40	7.3	78.80	78.70	-7.2	3,067	-0.24%
2023/11/08	0	0.00	18	78.41	78.30	-18	3,056	-0.59%
2023/11/07	0	77.40	8	78.18	78.10	-8	3,066	-0.26%
2023/11/06	8	77.81	41	77.85	77.80	-33	3,070	-1.07%
2023/11/03	0	0.00	13.2	77.30	76.90	-13.2	3,070	-0.43%
2023/11/02	1	76.90	3	76.93	76.80	-2	3,071	-0.07%
2023/11/01	0	0.00	11.1	76.76	76.80	-11.1	3,110	-0.36%
2023/10/31	0.1	75.30	20.2	75.93	75.90	-20.1	3,106	-0.65%
2023/10/30	0	75.10	3	75.33	75.10	-3	3,088	-0.10%
2023/10/27	2	75.20	4	75.08	75.30	-2	3,096	-0.06%
2023/10/26	0.1	74.80	2	75.05	74.90	-1.9	3,127	-0.06%
2023/10/25	0.1	75.10	2.1	75.39	75.10	-2	3,123	-0.06%
2023/10/24	0	74.80	2	75.10	75.30	-2	3,116	-0.06%
2023/10/23	0	0.00	1.5	74.50	74.90	-1.5	3,115	-0.05%
2023/10/20	2	74.10	5	74.48	74.50	-3	3,101	-0.10%
2023/10/19	0	74.69	0	0.00	75.30	0	3,125	0.00%
2023/10/18	0	0.00	2	75.35	75.20	-2	3,211	-0.06%
2023/10/17	0	74.93	1.1	75.44	74.70	-1.1	3,243	-0.03%
2023/10/16	2	74.85	5	75.22	75.30	-3	3,296	-0.09%
2023/10/13	1	74.00	2.2	74.43	74.30	-1.2	3,351	-0.04%
2023/10/12	3	74.87	5.3	74.73	74.70	-2.3	3,362	-0.07%
2023/10/11	0	0.00	5.5	73.88	74.20	-5.5	3,446	-0.16%
2023/10/05	1	72.31	0	0.00	72.80	1	3,436	0.03%
2023/10/04	0.6	72.35	0.1	72.50	72.10	0.6	3,453	0.02%
2023/10/03	0	72.90	5	72.70	73.00	-5	3,455	-0.14%
2023/10/02	3	72.43	5	72.40	72.40	-2	3,476	-0.06%
2023/09/28	5.1	72.70	3	72.93	72.70	2.1	3,570	0.06%
2023/09/26	0	0.00	1	72.50	72.70	-1	3,843	-0.03%
2023/09/25	0.2	72.55	1.1	72.97	72.90	-0.9	3,973	-0.02%
2023/09/22	2.5	71.83	9.2	72.22	72.10	-6.7	4,093	-0.16%
2023/09/21	31.9	72.76	5	72.42	72.10	26.9	4,226	0.64%
2023/09/20	0.2	73.44	0	73.40	73.60	0.1	4,295	0.00%
2023/09/19	0	73.20	1	73.60	73.70	-1	4,437	-0.02%
2023/09/18	0.1	73.31	1.1	73.66	73.30	-1	4,621	-0.02%
2023/09/15	1.1	73.71	3.7	73.34	73.70	-2.7	4,898	-0.05%
2023/09/14	0.6	72.68	0	72.60	73.00	0.6	5,196	0.01%
2023/09/13	0.2	72.35	2	72.40	72.70	-1.8	5,363	-0.03%
2023/09/12	0	0.00	4	72.18	72.30	-4	5,507	-0.07%
2023/09/11	1.1	71.41	0	71.40	71.60	1.1	5,563	0.02%
2023/09/08	0.1	71.44	0	0.00	71.60	0.1	5,603	0.00%
2023/09/07	0.2	71.36	3	71.70	71.40	-2.8	5,702	-0.05%
2023/09/06	6.1	71.39	0	0.00	71.30	6.1	5,716	0.11%
2023/09/01	1.1	70.82	0	0.00	70.80	1.1	5,831	0.02%
2023/08/31	1.5	70.74	0	0.00	70.60	1.5	5,885	0.03%
2023/08/30	2	71.00	0	0.00	71.00	2	5,842	0.03%
2023/08/29	0	70.80	1	71.20	71.40	-1	5,863	-0.02%
2023/08/28	3	70.70	0	0.00	70.80	3	5,950	0.05%
2023/08/25	2.2	70.62	0	0.00	70.40	2.2	6,223	0.04%
2023/08/24	0	0.00	1	71.00	70.90	-1	6,306	-0.02%
2023/08/23	0	0.00	4	70.60	70.80	-4	6,381	-0.06%
2023/08/22	5.2	70.51	0	0.00	70.80	5.2	6,457	0.08%
2023/08/21	15.1	71.10	0.2	71.30	71.10	14.9	6,513	0.23%
2023/08/18	2	71.25	0	0.00	71.40	2	6,532	0.03%
2023/08/17	6.1	71.04	0.5	71.40	71.20	5.6	6,592	0.08%
2023/08/16	7	71.00	3	71.53	71.30	4	6,573	0.06%
2023/08/15	10.2	71.01	0.2	71.30	71.00	10	6,560	0.15%
2023/08/14	0.2	71.51	1	71.30	71.20	-0.9	6,569	-0.01%
2023/08/11	0.1	72.19	2	71.90	72.10	-1.9	6,586	-0.03%
2023/08/10	2	71.30	45	71.65	72.20	-43	6,588	-0.65%
2023/08/09	5.1	71.32	25.2	71.40	71.50	-20.1	6,598	-0.30%
2023/08/08	5.1	70.76	5	71.20	70.80	0.1	6,587	0.00%
2023/08/07	33.2	70.19	0.1	70.70	70.10	33.1	6,579	0.50%
2023/08/04	1.3	70.53	0.1	70.70	70.90	1.3	6,522	0.02%
2023/08/02	20.3	70.21	0.1	70.40	70.30	20.2	6,507	0.31%
2023/08/01	4.1	70.71	0	0.00	70.90	4.1	6,494	0.06%
2023/07/31	9.1	71.52	1	71.50	71.00	8.1	6,481	0.13%
2023/07/28	26	71.81	0	0.00	71.90	26	6,489	0.40%
2023/07/27	26	71.80	0.1	72.10	71.90	25.9	6,490	0.40%
2023/07/26	2	71.85	0	0.00	71.90	2	6,547	0.03%
2023/07/25	6	71.73	2.4	72.17	72.00	3.6	6,556	0.06%
2023/07/24	6.2	72.24	16	72.60	71.70	-9.8	6,616	-0.15%
2023/07/21	2	72.40	38	72.31	72.40	-36	6,600	-0.55%
2023/07/20	0.3	71.80	1.3	71.64	71.50	-1	6,542	-0.02%
2023/07/19	56.3	71.31	2	71.70	70.90	54.3	6,535	0.83%
2023/07/18	1.2	71.45	3.7	71.31	71.20	-2.5	6,515	-0.04%
2023/07/17	5.2	71.18	0	0.00	70.90	5.2	6,456	0.08%
2023/07/14	1.1	71.76	22.5	71.62	71.90	-21.4	6,441	-0.33%
2023/07/13	2	70.35	10	70.75	70.00	-8	6,337	-0.13%
2023/07/12	1.7	70.40	0	0.00	70.20	1.7	6,308	0.03%
2023/07/11	0	70.69	23.2	70.18	70.80	-23.2	6,305	-0.37%
2023/07/10	0.3	70.12	65	69.76	69.60	-64.7	6,291	-1.03%
2023/07/07	1.2	69.75	0.6	69.90	69.70	0.6	6,288	0.01%
2023/07/06	92.9	70.02	2	70.30	69.60	90.9	6,258	1.45%
2023/07/05	79.1	71.09	0	0.00	70.40	79.1	6,170	1.28%
2023/07/04	8.2	76.75	34	76.96	76.70	-25.8	5,956	-0.43%
2023/07/03	6.2	77.54	4	76.90	77.20	2.2	5,894	0.04%
2023/06/30	3.4	78.83	7.5	78.78	78.60	-4.1	5,772	-0.07%
2023/06/29	0.2	77.76	6.1	77.88	78.30	-5.9	5,702	-0.10%
2023/06/28	5.2	77.69	0	0.00	77.30	5.2	5,637	0.09%
2023/06/27	2.1	76.82	17.3	77.29	77.80	-15.2	5,582	-0.27%
2023/06/26	8.4	76.37	0	0.00	76.60	8.4	5,458	0.15%
2023/06/21	28.1	77.20	6	77.30	77.00	22.1	5,364	0.41%
2023/06/20	17.1	78.09	4.5	78.08	78.50	12.6	5,095	0.25%
2023/06/19	0.4	79.15	13.6	81.10	82.00	-13.2	4,728	-0.28%
2023/06/16	8.3	79.65	3.1	79.94	79.20	5.2	4,541	0.11%
2023/06/15	3	79.61	11.4	80.67	81.00	-8.4	4,413	-0.19%
2023/06/14	0.1	79.48	0	0.00	79.60	0.1	4,460	0.00%
2023/06/13	0.2	79.30	35.2	79.57	79.70	-35	4,449	-0.79%
2023/06/09	0.2	78.86	5	78.84	78.60	-4.8	4,432	-0.11%
2023/06/08	2	78.60	1	78.70	78.80	1	4,461	0.02%
2023/06/07	5	78.60	0	0.00	78.50	5	4,463	0.11%
2023/06/06	0.1	78.21	4.1	78.60	78.50	-4	4,460	-0.09%
2023/06/05	2.1	77.62	5	78.00	77.70	-2.9	4,461	-0.06%
2023/06/02	0.1	78.02	1	78.30	78.10	-0.9	4,478	-0.02%
2023/06/01	0	0.00	16	78.46	78.30	-16	4,460	-0.36%
2023/05/31	5	76.70	0	0.00	76.70	5	4,397	0.11%
2023/05/30	1.1	76.44	0	0.00	77.10	1.1	4,179	0.03%
2023/05/29	13	76.84	0	0.00	77.10	13	4,161	0.31%
2023/05/26	10	77.23	3	77.37	78.00	7	4,165	0.17%
2023/05/25	3	77.14	0	0.00	77.70	3	4,116	0.07%
2023/05/24	2	77.50	0	0.00	77.70	2	4,061	0.05%
2023/05/23	10	77.41	1	77.70	77.80	9	4,066	0.22%
2023/05/22	8.3	78.39	0	0.00	78.30	8.3	4,001	0.21%
2023/05/19	0.1	78.77	1.6	78.90	78.90	-1.4	3,986	-0.04%
2023/05/18	0	0.00	3	79.00	78.80	-3	4,018	-0.07%
2023/05/17	1.1	77.96	3.2	78.66	78.70	-2.1	4,007	-0.05%
2023/05/16	0	77.43	11	77.93	78.10	-11	3,978	-0.28%
2023/05/15	0	77.30	14	77.28	77.60	-14	3,990	-0.35%
2023/05/12	0	77.80	0	0.00	77.90	0	3,963	0.00%
2023/05/11	0	78.00	1	78.00	77.90	-1	3,968	-0.02%
2023/05/10	1	78.10	0	0.00	78.30	1	3,978	0.03%
2023/05/09	0	78.20	0	0.00	78.20	0	4,010	0.00%
2023/05/08	1	78.50	0.2	78.49	78.70	0.9	4,025	0.02%
2023/05/05	0	78.30	10.1	78.40	78.50	-10.1	4,024	-0.25%
2023/05/04	0.2	78.50	13.3	78.44	78.90	-13.1	4,073	-0.32%
2023/05/03	1	77.00	3	77.50	77.60	-2	4,072	-0.05%
2023/05/02	30.5	77.63	27	77.03	76.70	3.5	4,175	0.08%
2023/04/28	1	78.00	0.2	78.00	78.90	0.8	4,236	0.02%
2023/04/27	19	77.62	62.6	78.41	78.00	-43.5	4,242	-1.03%
2023/04/26	10	77.66	2	78.70	78.70	8	4,187	0.19%
2023/04/25	1.1	77.86	1	78.00	78.00	0.1	4,128	0.00%
2023/04/24	1	77.60	0	78.00	78.00	1	4,146	0.02%
2023/04/21	3.1	77.60	6.1	77.47	78.00	-3	4,220	-0.07%
2023/04/20	10	76.50	1	76.80	77.40	9	4,195	0.22%
2023/04/19	1	77.90	11.8	77.78	77.50	-10.8	4,239	-0.25%
2023/04/18	3	77.90	0	0.00	77.90	3	4,236	0.07%
2023/04/17	0	77.40	6.3	77.52	77.70	-6.3	4,243	-0.15%
2023/04/14	0	0.00	10.1	78.02	78.10	-10.1	4,229	-0.24%
2023/04/13	0	0.00	2.5	77.12	77.30	-2.5	4,202	-0.06%
2023/04/12	1	76.70	1.1	77.18	76.60	-0.1	4,182	0.00%
2023/04/11	1	76.30	0	0.00	76.70	1	4,170	0.02%
2023/04/10	0	0.00	4	75.95	76.10	-4	4,176	-0.10%
2023/04/07	0.5	75.60	7	75.60	75.70	-6.5	4,153	-0.16%
2023/04/06	0.6	75.90	0.2	75.70	75.90	0.4	4,148	0.01%
2023/03/31	0.7	75.26	10.2	75.68	75.20	-9.6	4,132	-0.23%
2023/03/30	9.7	74.93	2.2	75.33	75.30	7.5	4,132	0.18%
2023/03/29	1.7	75.05	3.1	75.13	75.50	-1.4	4,106	-0.03%
2023/03/28	0.5	73.90	1.1	74.08	74.00	-0.6	4,067	-0.01%
2023/03/27	38.1	73.60	0	73.50	73.60	38.1	4,069	0.94%
2023/03/24	0.2	73.85	9.1	73.90	73.90	-8.9	4,128	-0.21%
2023/03/23	0.1	72.38	1.3	72.28	72.50	-1.1	4,081	-0.03%
2023/03/21	1.6	71.59	0	0.00	71.50	1.6	4,159	0.04%
2023/03/20	1	71.80	3	71.57	71.80	-2	4,168	-0.05%
2023/03/17	1	70.80	0	0.00	70.80	1	4,169	0.02%
2023/03/16	0	70.80	3	71.00	71.10	-3	4,080	-0.07%
2023/03/15	2.1	70.60	0	0.00	70.50	2.1	4,114	0.05%
2023/03/14	3.1	70.49	1.1	70.31	70.30	2	4,124	0.05%
2023/03/13	0.2	70.23	1.3	70.42	70.50	-1.1	4,063	-0.03%
2023/03/10	8.4	70.67	1	70.80	70.50	7.4	4,037	0.18%
2023/03/09	0.1	71.20	2.1	71.30	71.40	-2	4,055	-0.05%
2023/03/08	8.1	70.21	13.1	70.91	71.00	-5	4,172	-0.12%
2023/03/07	0.1	70.90	18	70.82	70.80	-17.9	4,178	-0.43%
2023/03/06	13.4	70.28	1.1	70.30	70.30	12.3	4,176	0.30%
2023/03/03	2	69.70	2	69.60	69.80	0	4,204	0.00%
2023/03/02	3.2	69.47	1	69.50	69.10	2.2	4,224	0.05%
2023/03/01	1.1	68.73	0	0.00	68.60	1.1	4,232	0.03%
2023/02/24	1.2	69.24	1	69.60	69.00	0.2	4,207	0.01%
2023/02/23	2.2	69.08	0	69.50	69.50	2.2	4,178	0.05%
2023/02/22	0	0.00	3.1	68.86	69.60	-3.1	4,170	-0.07%
2023/02/21	0.2	68.69	0	0.00	68.50	0.2	4,293	0.01%
2023/02/20	2	69.05	3	69.33	69.00	-1	4,441	-0.02%
2023/02/17	1.3	68.71	2.3	69.04	69.00	-1	4,567	-0.02%
2023/02/16	5.1	68.76	0	0.00	68.50	5.1	4,657	0.11%
2023/02/15	0.6	68.66	1	68.30	68.20	-0.4	4,706	-0.01%
2023/02/14	0.3	69.02	2.1	69.05	69.00	-1.8	4,717	-0.04%
2023/02/13	0	0.00	9.3	68.71	69.20	-9.3	4,736	-0.20%
2023/02/10	1	67.80	1	68.30	68.00	0	4,700	0.00%
2023/02/09	0	0.00	0.2	68.20	68.20	-0.2	4,717	0.00%
2023/02/08	1	68.00	2.2	67.99	67.90	-1.2	4,745	-0.03%
2023/02/07	0	0.00	2.1	68.00	67.60	-2.1	4,760	-0.04%
2023/02/06	1	67.50	12.4	67.52	67.30	-11.4	4,785	-0.24%
2023/02/03	10.1	67.60	11	67.50	67.50	-0.9	4,802	-0.02%
2023/02/02	13.3	67.13	0	0.00	67.20	13.3	4,841	0.27%
2023/02/01	9.3	66.54	0	0.00	66.50	9.3	4,811	0.19%
2023/01/31	11.3	67.00	0	0.00	66.70	11.3	4,824	0.23%
2023/01/30	1.3	66.90	5.5	67.65	67.70	-4.2	4,769	-0.09%
2023/01/17	0	66.94	1	66.80	66.70	-1	4,711	-0.02%
2023/01/16	0	0.00	29	66.79	66.60	-29	4,702	-0.62%
2023/01/13	0	0.00	6	66.28	66.10	-6	4,708	-0.13%
2023/01/12	14.1	65.88	0	0.00	65.80	14.1	4,794	0.29%
2023/01/11	43	66.35	1	66.20	66.10	42	4,771	0.88%
2023/01/10	6.1	68.07	2.9	68.01	68.00	3.3	4,653	0.07%
2023/01/09	5.1	67.70	5.2	67.62	68.10	-0.1	4,645	0.00%
2023/01/06	5	66.90	1	67.00	66.90	4	4,624	0.09%
2023/01/05	3.1	66.70	2	67.00	66.30	1.1	4,683	0.02%
2023/01/04	0	0.00	3	66.70	66.50	-3	4,688	-0.06%
2023/01/03	2	65.95	0	0.00	66.20	2	4,742	0.04%
2022/12/30	1	65.90	1	66.30	65.90	0	4,745	0.00%
2022/12/29	1	65.90	0	0.00	65.80	1	4,815	0.02%
2022/12/28	2.2	65.78	0	0.00	65.70	2.2	4,849	0.05%
2022/12/27	0	66.50	5	66.60	66.20	-5	4,874	-0.10%
2022/12/26	0.2	66.31	21	66.16	66.30	-20.8	4,936	-0.42%
2022/12/23	1	65.60	1	65.50	65.70	0	5,005	0.00%
2022/12/22	11	65.91	0.5	66.10	65.90	10.5	5,053	0.21%
2022/12/21	4.5	66.33	19.1	66.41	66.20	-14.6	5,113	-0.29%
2022/12/20	1.9	65.73	25.2	65.78	65.50	-23.3	5,116	-0.46%
2022/12/19	27.3	65.84	0	0.00	65.70	27.3	5,130	0.53%
2022/12/16	3.1	66.50	3	66.63	66.40	0.1	5,178	0.00%
2022/12/15	22	66.82	0	0.00	66.80	22	5,142	0.43%
2022/12/14	0	67.40	13	67.51	67.40	-13	5,117	-0.25%
2022/12/13	16.1	66.81	0	0.00	66.80	16.1	5,123	0.31%
2022/12/12	0	67.40	2	67.70	67.60	-2	5,134	-0.04%
2022/12/09	1	67.30	0	0.00	67.50	1	5,267	0.02%
2022/12/08	1	66.90	21.2	67.30	67.50	-20.2	5,265	-0.38%
2022/12/07	2.4	67.59	45	67.62	67.40	-42.7	5,252	-0.81%
2022/12/06	11.2	66.83	4	67.10	66.80	7.2	5,201	0.14%
2022/12/05	0.1	67.30	30	67.40	67.40	-30	5,176	-0.58%
2022/12/02	7.1	67.05	1	67.40	67.50	6.1	5,179	0.12%
2022/12/01	25	67.22	5	67.40	67.00	20	5,177	0.39%
2022/11/30	4	67.18	6	67.63	68.00	-2	5,150	-0.04%
2022/11/29	0	0.00	5.6	66.86	66.70	-5.6	5,037	-0.11%
2022/11/28	0	66.90	0	0.00	66.50	0	4,996	0.00%
2022/11/25	3.1	66.93	26.7	66.80	66.70	-23.6	5,034	-0.47%
2022/11/24	16.3	66.86	4.1	66.55	66.50	12.3	5,061	0.24%
2022/11/23	0.1	66.20	2	65.90	65.60	-2	5,035	-0.04%
2022/11/22	12.3	65.66	0	0.00	65.70	12.3	5,001	0.25%
2022/11/21	1.1	65.66	0	0.00	65.50	1.1	4,959	0.02%
2022/11/18	21.2	66.29	2	66.20	66.20	19.2	4,928	0.39%
2022/11/17	55.7	65.32	2	65.40	65.20	53.7	4,945	1.09%
2022/11/16	46.1	66.44	0	0.00	66.20	46.1	4,809	0.96%
2022/11/15	27.7	68.09	0	0.00	68.00	27.7	4,655	0.60%
2022/11/14	4	68.33	0	0.00	68.60	4	4,545	0.09%
2022/11/11	2.1	68.21	23	69.46	69.00	-21	4,454	-0.47%
2022/11/10	22	68.60	0	0.00	68.50	22	4,396	0.50%
2022/11/09	0.2	69.50	23.5	69.24	69.10	-23.3	4,479	-0.52%
2022/11/08	1.2	68.89	2	68.45	68.90	-0.9	4,446	-0.02%
2022/11/07	28.5	68.11	0.2	68.40	68.00	28.3	4,445	0.64%
2022/11/04	6	68.19	0.1	68.65	69.30	5.9	4,454	0.13%
2022/11/03	1.1	69.12	0	0.00	69.10	1.1	4,409	0.02%
2022/11/02	1.4	70.04	0	0.00	69.90	1.4	4,382	0.03%
2022/11/01	0	70.43	0.1	71.50	71.00	-0.1	4,383	0.00%
2022/10/31	0.1	70.89	1	71.40	70.70	-0.9	4,357	-0.02%
2022/10/28	0	70.30	0	0.00	70.10	0	4,370	0.00%
2022/10/27	3.1	70.17	0	0.00	70.10	3.1	4,389	0.07%
2022/10/26	1.3	70.98	9.1	71.03	70.60	-7.8	4,406	-0.18%
2022/10/25	1	69.51	4.2	69.83	70.10	-3.2	4,376	-0.07%
2022/10/21	1	69.00	2	69.70	69.00	-1	4,374	-0.02%
2022/10/20	0	0.00	0.1	69.10	69.50	-0.1	4,420	0.00%
2022/10/19	0.1	68.30	0	0.00	67.90	0.1	4,389	0.00%
2022/10/18	0.1	68.50	0	0.00	68.50	0.1	4,358	0.00%
2022/10/17	0	0.00	2	68.70	68.50	-2	4,411	-0.05%
2022/10/14	4.6	68.62	2	68.20	68.20	2.6	4,418	0.06%
2022/10/13	0	0.00	15.2	69.94	69.60	-15.2	4,551	-0.33%
2022/10/12	0.1	68.80	0	0.00	69.10	0.1	4,596	0.00%
2022/10/11	5	67.90	18	68.32	68.70	-13	4,727	-0.28%
2022/10/07	3.2	68.08	1.1	68.22	68.30	2.1	4,827	0.04%
2022/10/06	21.4	68.55	0	71.00	68.50	21.4	4,979	0.43%
2022/10/05	1.5	69.47	0	0.00	69.50	1.5	5,049	0.03%
2022/10/04	1	69.50	1	70.00	70.10	0	5,109	0.00%
2022/10/03	11.5	69.88	3	69.87	69.50	8.5	5,160	0.17%
2022/09/30	0	72.60	0	0.00	72.40	0	5,210	0.00%
2022/09/29	0	72.70	4.1	72.50	72.80	-4.1	5,311	-0.08%
2022/09/28	1.1	72.02	3	72.17	72.30	-1.9	5,456	-0.04%
2022/09/27	0	0.00	1	71.40	71.40	-1	5,466	-0.02%
2022/09/26	1	71.10	13	70.47	71.00	-12	5,542	-0.22%
2022/09/23	4.3	70.30	0	0.00	70.30	4.3	5,572	0.08%
2022/09/22	11.2	70.98	0	0.00	70.70	11.2	5,564	0.20%
2022/09/21	0.1	72.93	0	0.00	73.10	0.1	5,581	0.00%
2022/09/20	4	71.98	1.1	72.38	72.70	2.9	5,582	0.05%
2022/09/19	1.3	72.15	1	72.40	72.70	0.3	5,588	0.00%
2022/09/16	12.2	72.65	0	0.00	73.20	12.2	5,576	0.22%
2022/09/15	0	73.80	0	0.00	73.80	0	5,489	0.00%
2022/09/14	0	0.00	1	73.60	73.50	-1	5,512	-0.02%
2022/09/13	1	73.70	1	74.20	73.90	0	5,519	0.00%
2022/09/12	7	73.69	3	74.90	73.60	4	5,530	0.07%
2022/09/08	0.1	73.40	1	74.50	74.50	-0.9	5,638	-0.02%
2022/09/07	0.1	73.37	0.8	73.00	73.40	-0.6	5,650	-0.01%
2022/09/06	0	0.00	1	73.80	73.50	-1	5,665	-0.02%
2022/09/05	1.1	72.91	3	73.80	73.00	-1.9	5,659	-0.03%
2022/09/02	0.1	74.00	1.1	73.98	73.30	-1.1	5,665	-0.02%
2022/09/01	4.3	73.29	1.3	73.20	73.50	3	5,673	0.05%
2022/08/31	0	74.90	0.1	75.00	74.80	-0.1	5,629	0.00%
2022/08/30	0	0.00	2	75.30	75.30	-2	5,590	-0.04%
2022/08/29	1.2	74.17	0	0.00	74.70	1.2	5,614	0.02%
2022/08/26	0	75.20	4	74.93	74.90	-4	5,613	-0.07%
2022/08/25	1.3	75.13	2	75.30	75.00	-0.7	5,636	-0.01%
2022/08/24	0	75.30	4	75.25	74.90	-4	5,691	-0.07%
2022/08/23	2	74.00	0.2	75.20	74.30	1.9	5,942	0.03%
2022/08/22	4	73.58	1	74.70	74.60	3	6,064	0.05%
2022/08/19	33	74.44	0	0.00	74.20	33	6,124	0.54%
2022/08/18	0	75.10	0	0.00	75.00	0	6,174	0.00%
2022/08/17	6	74.82	1.2	75.84	75.50	4.9	6,260	0.08%
2022/08/16	1.2	75.60	1	75.70	75.40	0.2	6,318	0.00%
2022/08/15	0	0.00	0.5	77.83	77.90	-0.5	6,265	-0.01%
2022/08/12	0	77.70	2	77.60	78.00	-2	6,380	-0.03%
2022/08/11	0	0.00	5	78.24	78.20	-5	6,438	-0.08%
2022/08/10	0	0.00	1.1	77.86	77.30	-1.1	6,495	-0.02%
2022/08/09	0	76.93	0	0.00	77.20	0	6,524	0.00%
2022/08/08	2	77.50	5.2	77.10	77.60	-3.2	6,602	-0.05%
2022/08/05	4	75.50	0.1	75.76	75.60	3.9	6,628	0.06%
2022/08/04	2	76.30	5	77.48	75.60	-3	6,700	-0.04%
2022/08/03	1.1	75.40	1	75.60	75.40	0.1	6,720	0.00%
2022/08/02	0	0.00	6	75.35	75.20	-6	6,800	-0.09%
2022/08/01	0	75.33	3	75.30	75.30	-3	6,767	-0.04%
2022/07/29	2	75.10	1	75.50	75.50	1	6,839	0.01%
2022/07/28	1.2	76.13	1	75.80	75.80	0.2	6,873	0.00%
2022/07/27	7	76.19	31.2	76.49	76.20	-24.2	6,974	-0.35%
2022/07/26	2	73.80	0	0.00	74.50	2	6,987	0.03%
2022/07/25	1	74.50	1	74.30	74.50	0	7,006	0.00%
2022/07/22	7.1	73.53	1.2	73.53	74.00	5.9	7,075	0.08%
2022/07/21	1	74.20	2	74.10	74.20	-1	7,174	-0.01%
2022/07/20	13.6	73.34	2	73.80	74.10	11.6	7,326	0.16%
2022/07/19	33.5	74.99	2	76.60	74.90	31.5	7,238	0.44%
2022/07/18	18.8	76.50	3	76.40	76.30	15.8	7,169	0.22%
2022/07/15	3	77.97	5.1	78.79	78.80	-2.1	7,060	-0.03%
2022/07/14	17.5	77.99	1	77.50	78.30	16.5	7,014	0.24%
2022/07/13	2.2	82.54	2	82.79	83.00	0.2	6,900	0.00%
2022/07/12	1	82.80	0.3	83.10	83.20	0.7	6,911	0.01%
2022/07/11	0.1	83.13	2.2	83.95	83.30	-2.1	6,908	-0.03%
2022/07/08	10.3	84.72	4.1	84.55	84.80	6.1	6,847	0.09%
2022/07/07	0	0.00	2	87.15	86.70	-2	6,781	-0.03%
2022/07/06	0	86.71	6	87.30	86.70	-6	6,676	-0.09%
2022/07/05	0.3	86.40	0	0.00	87.00	0.3	6,530	0.00%
2022/07/04	0	0.00	6.9	87.36	87.60	-6.9	6,500	-0.11%
2022/07/01	2	84.90	3.2	85.08	85.50	-1.2	6,493	-0.02%
2022/06/30	0.2	84.20	0	0.00	83.60	0.2	6,481	0.00%
2022/06/29	1.2	85.42	6.3	86.13	85.80	-5.1	6,427	-0.08%
2022/06/28	0	0.00	4.4	84.80	85.00	-4.4	6,398	-0.07%
2022/06/27	1.1	83.75	2.7	84.10	84.00	-1.6	6,434	-0.02%
2022/06/24	1.1	84.25	8.9	84.34	84.70	-7.8	6,419	-0.12%
2022/06/23	2.1	83.05	1.1	82.80	83.30	1.1	6,382	0.02%
2022/06/21	3	82.27	11	82.44	82.50	-8	6,395	-0.13%
2022/06/20	0	0.00	10	82.00	81.90	-10	6,400	-0.16%
2022/06/17	0	0.00	1	82.50	82.50	-1	6,415	-0.02%
2022/06/16	0.1	81.30	0	82.20	81.60	0	6,298	0.00%
2022/06/15	0	0.00	6.7	81.68	81.60	-6.7	6,470	-0.10%
2022/06/14	4.1	80.67	3	81.30	80.70	1.1	6,543	0.02%
2022/06/13	2	80.10	10	81.04	81.50	-8	6,630	-0.12%
2022/06/10	6	80.33	1	80.60	80.70	5	6,657	0.08%
2022/06/09	1	80.41	0.5	82.50	81.20	0.5	6,703	0.01%
2022/06/08	1.2	81.07	5	81.48	81.00	-3.8	6,713	-0.06%
2022/06/07	2.3	80.73	2	81.15	81.00	0.3	6,715	0.00%
2022/06/06	0	0.00	3.6	81.43	81.50	-3.6	6,766	-0.05%
2022/06/02	1.1	81.00	0	0.00	81.00	1.1	6,855	0.02%
2022/06/01	1	80.50	7.1	80.66	81.50	-6.1	6,935	-0.09%
2022/05/31	6.2	79.13	2.2	79.59	79.70	4	6,923	0.06%
2022/05/30	3	79.67	4.4	80.51	80.70	-1.3	6,705	-0.02%
2022/05/27	5	80.32	0.2	80.60	80.70	4.9	6,658	0.07%
2022/05/26	1.2	81.97	1.3	82.23	82.50	-0.1	6,739	0.00%
2022/05/25	1	80.50	8.1	81.71	82.20	-7.1	6,878	-0.10%
2022/05/24	2	80.35	1	80.40	80.40	1	6,874	0.01%
2022/05/23	6.1	81.24	0	0.00	81.40	6.1	6,820	0.09%
2022/05/20	0	0.00	2.1	82.87	83.00	-2.1	6,792	-0.03%
2022/05/18	0.1	82.80	4.1	82.50	83.10	-4	6,684	-0.06%
2022/05/17	0	0.00	0	82.16	82.00	0	6,689	0.00%
2022/05/16	0	0.00	5.3	82.06	82.10	-5.3	6,657	-0.08%
2022/05/13	1	82.00	3.2	82.09	82.20	-2.2	6,580	-0.03%
2022/05/12	1.2	81.00	0.2	81.45	81.20	1	6,517	0.01%
2022/05/11	1.1	82.07	1.3	81.93	82.10	-0.2	6,431	0.00%
2022/05/10	2.3	80.57	4.4	81.52	81.80	-2.1	6,370	-0.03%
2022/05/09	0.1	79.07	1.2	79.82	79.40	-1.1	6,250	-0.02%
2022/05/06	11.1	78.78	25	80.08	79.80	-13.9	6,224	-0.22%
2022/05/05	1	80.70	3.1	80.50	80.00	-2.1	6,182	-0.03%
2022/05/04	14.2	79.31	19.2	79.15	79.40	-5	6,100	-0.08%
2022/05/03	2	80.26	2	81.55	81.00	0	6,001	0.00%
2022/04/29	0	82.40	6.5	82.49	82.80	-6.4	5,906	-0.11%
2022/04/28	3.1	81.40	2.2	81.37	82.00	1	5,821	0.02%
2022/04/27	8.2	81.45	18.2	81.73	81.40	-10	5,747	-0.17%
2022/04/26	1.3	80.08	11.6	79.87	80.50	-10.4	5,603	-0.19%
2022/04/25	2.1	77.25	7.5	78.18	78.30	-5.4	5,412	-0.10%
2022/04/22	0	0.00	3.1	77.69	77.70	-3.1	5,309	-0.06%
2022/04/21	2.2	77.19	2	77.05	77.10	0.2	5,275	0.00%
2022/04/20	0.2	76.60	9.1	77.04	77.80	-8.9	5,232	-0.17%
2022/04/19	0.2	76.36	5.3	76.68	76.10	-5.1	5,126	-0.10%
2022/04/18	3	76.87	5.1	76.29	76.90	-2.1	5,078	-0.04%
2022/04/15	1.3	75.12	11.4	75.27	75.50	-10.1	4,943	-0.20%
2022/04/14	1	74.30	0	0.00	74.10	1	4,838	0.02%
2022/04/13	1.1	75.09	3	74.93	74.70	-1.9	4,805	-0.04%
2022/04/12	0	0.00	0	74.50	75.00	0	4,766	0.00%
2022/04/11	2.6	74.56	1.3	74.81	74.70	1.3	4,713	0.03%
2022/04/08	0	0.00	1	74.00	74.60	-1	4,645	-0.02%
2022/04/07	0.2	74.21	7.1	74.14	73.90	-6.9	4,595	-0.15%
2022/04/06	0	0.00	16.6	73.89	73.90	-16.6	4,527	-0.37%
2022/04/01	5	72.70	0.1	73.19	73.10	4.9	4,487	0.11%
2022/03/30	0	0.00	0.1	73.50	73.70	-0.1	4,435	0.00%
2022/03/29	0	0.00	0	73.30	73.20	0	4,402	0.00%
2022/03/28	1	72.80	4	73.10	73.30	-3	4,382	-0.07%
2022/03/25	1	73.30	9	73.40	73.50	-8	4,396	-0.18%
2022/03/24	3.1	73.09	30	72.77	73.50	-27	4,361	-0.62%
2022/03/23	21.2	72.26	6.1	72.34	72.50	15.1	4,324	0.35%
2022/03/22	1.1	72.51	4	72.63	72.80	-2.9	4,313	-0.07%
2022/03/21	8	73.08	3.1	72.97	73.00	4.9	4,304	0.11%
2022/03/18	2.2	72.35	7	73.01	72.80	-4.8	4,312	-0.11%
2022/03/17	7.1	73.67	5.6	74.80	73.50	1.5	4,141	0.04%
2022/03/16	3	74.67	12.1	74.13	75.00	-9.1	4,029	-0.23%
2022/03/15	1	73.40	7.4	73.43	74.00	-6.4	3,922	-0.16%
2022/03/14	1.1	72.51	5	72.88	73.20	-4	3,861	-0.10%
2022/03/11	0.1	72.68	5.5	72.91	73.20	-5.5	3,830	-0.14%
2022/03/10	1.1	73.11	6.1	73.12	73.30	-4.9	3,806	-0.13%
2022/03/09	1.2	72.61	12	72.91	73.30	-10.9	3,764	-0.29%
2022/03/08	1.3	72.75	7	72.54	73.00	-5.7	3,709	-0.15%
2022/03/07	6.3	71.62	8.5	71.78	71.90	-2.2	3,639	-0.06%
2022/03/04	2.5	72.42	13	72.25	73.20	-10.5	3,719	-0.28%
2022/03/03	2	72.17	21.6	72.34	72.80	-19.6	3,663	-0.53%
2022/03/02	1.3	71.05	19.9	71.68	71.90	-18.6	3,592	-0.52%
2022/03/01	18.2	69.98	13	70.58	70.20	5.2	3,501	0.15%
2022/02/25	0	0.00	4.4	69.50	69.30	-4.4	3,322	-0.13%
2022/02/24	9.7	69.95	19	69.94	70.00	-9.3	3,131	-0.30%
2022/02/23	6.6	69.68	79.4	69.86	70.00	-72.8	3,038	-2.40%
2022/02/22	3	68.90	17.4	68.65	69.10	-14.4	2,987	-0.48%
2022/02/21	12.1	68.82	6	68.98	68.90	6.1	2,967	0.20%
2022/02/18	1	68.40	19	68.63	68.60	-18	2,965	-0.61%
2022/02/17	17.1	68.55	8.2	68.03	68.40	8.9	2,970	0.30%
2022/02/16	9	67.30	12	67.20	67.50	-3	2,894	-0.10%
2022/02/15	5	66.80	7	67.03	67.10	-2	2,915	-0.07%
2022/02/14	3	66.30	5.1	66.56	66.90	-2.1	2,955	-0.07%
2022/02/11	0	0.00	4.1	66.40	66.70	-4.1	2,968	-0.14%
2022/02/10	0	0.00	19.3	66.33	66.50	-19.3	2,978	-0.65%
2022/02/09	0	0.00	2.2	65.97	66.00	-2.2	2,994	-0.07%
2022/02/08	1.6	65.33	2.1	65.49	65.60	-0.5	3,015	-0.02%
2022/02/07	11	64.50	17	65.05	65.50	-6	3,010	-0.20%
2022/01/26	5	64.86	1	64.80	65.00	4	2,947	0.14%
2022/01/25	1	63.90	6	64.60	65.00	-5	2,961	-0.17%
2022/01/24	0	0.00	1	64.70	64.90	-1	2,922	-0.03%
2022/01/21	0	0.00	2	64.65	65.00	-2	2,974	-0.07%
2022/01/20	0	0.00	4	65.00	65.00	-4	2,952	-0.14%
2022/01/19	0.1	64.70	2	64.60	64.90	-2	2,946	-0.07%
2022/01/18	0.1	64.00	25	64.50	64.40	-24.9	2,938	-0.85%
2022/01/17	11	64.09	0	0.00	64.10	11	2,935	0.37%
2022/01/14	0	0.00	2	64.45	64.30	-2	2,941	-0.07%
2022/01/13	0	0.00	43	64.48	64.60	-43	2,968	-1.45%
2022/01/12	31	64.06	0	0.00	64.20	31	2,979	1.04%
2022/01/11	0.1	64.20	0	0.00	64.50	0.1	2,986	0.00%
2022/01/10	0	0.00	1.3	64.26	64.40	-1.3	3,000	-0.04%
2022/01/07	1	63.50	0	0.00	63.60	1	2,993	0.03%
2022/01/06	0	0.00	2	63.95	64.00	-2	2,994	-0.07%
2022/01/05	1	63.30	0	0.00	63.80	1	3,004	0.03%
2022/01/04	0	0.00	3	63.60	63.90	-3	3,030	-0.10%
2022/01/03	0	0.00	1	64.10	64.10	-1	3,017	-0.03%
2021/12/30	1	64.10	0.2	64.30	64.60	0.8	3,049	0.03%
2021/12/29	0.1	64.50	7	64.49	64.60	-6.9	3,079	-0.22%
2021/12/28	0	0.00	11.1	64.20	64.30	-11.1	3,057	-0.36%
2021/12/27	0	0.00	3	64.00	64.00	-3	3,041	-0.10%
2021/12/24	2	63.80	2	63.85	63.90	0	3,053	0.00%
2021/12/23	1	63.90	0.1	63.80	63.90	0.9	3,053	0.03%
2021/12/22	1.4	63.66	0	0.00	63.80	1.4	3,060	0.05%
2021/12/21	0	0.00	0.2	63.58	63.80	-0.2	3,075	-0.01%
2021/12/20	0	0.00	0.8	63.06	63.50	-0.8	3,052	-0.03%
2021/12/16	1	63.30	0.3	63.10	63.30	0.7	3,053	0.02%
2021/12/15	0	0.00	20	63.00	62.90	-20	3,072	-0.65%
2021/12/14	0	0.00	20	62.90	62.90	-20	3,143	-0.64%
2021/12/13	0	0.00	2	62.80	62.50	-2	3,147	-0.06%
2021/12/10	43	62.65	2	62.85	62.60	41	3,135	1.31%
2021/12/09	2	62.80	0	0.00	63.20	2	3,138	0.06%
2021/12/08	8	63.00	4.1	63.40	62.90	3.9	3,142	0.12%
2021/12/07	14	62.63	13	62.97	63.60	1	3,142	0.03%
2021/12/06	0.2	62.70	0	0.00	62.60	0.2	3,143	0.01%
2021/12/03	0	0.00	0.5	63.00	62.90	-0.5	3,153	-0.01%
2021/12/02	0.1	63.20	2	62.80	63.40	-1.9	3,159	-0.06%
2021/12/01	1	62.00	1	62.30	62.90	0	3,151	0.00%
2021/11/30	3	62.00	0	0.00	61.50	3	3,148	0.10%
2021/11/29	5	62.78	2	62.55	62.50	3	2,999	0.10%
2021/11/26	0	0.00	1	62.90	63.10	-1	3,036	-0.03%
2021/11/25	0	0.00	1	63.40	63.40	-1	3,091	-0.03%
2021/11/24	0.5	63.60	2	63.50	63.90	-1.5	3,114	-0.05%
2021/11/23	1	63.00	3	64.00	63.80	-2	3,129	-0.06%
2021/11/22	1	63.50	30	63.55	63.40	-29	3,127	-0.93%
2021/11/19	1.1	63.99	4	64.05	64.10	-3	3,146	-0.09%
2021/11/18	0	0.00	1	64.60	65.00	-1	3,169	-0.03%
2021/11/17	0	0.00	11.2	64.46	64.40	-11.2	3,174	-0.35%
2021/11/16	0	0.00	4	64.13	64.30	-4	3,193	-0.13%
2021/11/15	0	0.00	9	63.83	63.80	-9	3,242	-0.28%
2021/11/12	0	63.80	6	63.87	64.10	-6	3,265	-0.18%
2021/11/11	1.2	63.88	17.5	63.79	64.20	-16.4	3,292	-0.50%
2021/11/10	0.3	62.80	0	63.12	63.40	0.3	3,266	0.01%
2021/11/09	1	62.60	1	62.70	63.00	0	3,232	0.00%
2021/11/08	0	0.00	4	62.40	62.60	-4	3,202	-0.13%
2021/11/05	0	0.00	0.3	61.89	62.00	-0.3	3,167	-0.01%
2021/11/04	0.1	61.50	1	61.70	61.70	-0.9	3,122	-0.03%
2021/11/03	0	61.70	0	0.00	61.60	0	3,119	0.00%
2021/11/02	3	61.40	0	0.00	61.70	3	3,113	0.10%
2021/11/01	1	61.20	0	0.00	61.50	1	3,136	0.03%
2021/10/29	5	61.28	0	0.00	61.20	5	3,156	0.16%
2021/10/27	1	61.40	0	0.00	61.50	1	3,163	0.03%
2021/10/26	2	61.55	3.1	61.60	61.70	-1.1	3,158	-0.03%
2021/10/25	0	0.00	80	61.50	61.60	-80	3,170	-2.52%
2021/10/22	0	0.00	0.6	61.50	61.50	-0.6	3,200	-0.02%
2021/10/21	1	61.10	0	0.00	61.10	1	3,290	0.03%
2021/10/20	2	61.05	0	0.00	61.50	2	3,306	0.06%
2021/10/19	11	61.22	2.1	61.40	61.20	8.9	3,495	0.26%
2021/10/18	0	0.00	2	61.40	61.50	-2	3,600	-0.06%
2021/10/15	0	0.00	0.1	61.60	61.60	-0.1	3,675	0.00%
2021/10/14	11	61.21	1.1	61.22	61.30	10	3,730	0.27%
2021/10/12	2	60.90	0	0.00	61.60	2	3,785	0.05%
2021/10/08	11	61.49	0	0.00	61.70	11	3,783	0.29%
2021/10/07	1	61.80	4	61.95	61.70	-3	3,817	-0.08%
2021/10/06	0	61.30	1	61.50	61.50	-1	3,809	-0.03%
2021/10/05	0	0.00	2.3	61.14	61.30	-2.3	3,765	-0.06%
2021/10/04	0	0.00	1	61.00	61.20	-1	3,774	-0.03%
2021/10/01	2.1	60.90	3	61.00	61.30	-0.9	3,766	-0.02%
2021/09/30	0.2	61.40	1	61.10	61.50	-0.8	3,745	-0.02%
2021/09/29	2	61.30	2.1	61.25	61.50	-0.1	3,728	0.00%
2021/09/28	0	0.00	9	60.90	61.50	-9	3,705	-0.24%
2021/09/24	2	61.10	9	61.11	61.30	-7	3,656	-0.19%
2021/09/23	1	60.80	0	60.90	61.10	1	3,644	0.03%
2021/09/22	10.1	60.60	0	60.90	60.80	10.1	3,624	0.28%
2021/09/17	1.1	61.09	13	61.05	60.60	-11.9	3,572	-0.33%
2021/09/16	3	61.03	0	0.00	60.90	3	3,479	0.09%
2021/09/15	1.1	60.80	2	60.95	61.00	-1	3,461	-0.03%
2021/09/14	3	60.70	0	0.00	60.80	3	3,467	0.09%
2021/09/13	7	60.66	0	0.00	60.90	7	3,469	0.20%
2021/09/10	0	0.00	2	60.70	60.60	-2	3,464	-0.06%
2021/09/09	11	60.40	0	0.00	60.40	11	3,499	0.31%
2021/09/08	93	60.49	2	60.75	60.90	91	3,464	2.63%
2021/09/07	3	60.50	0	0.00	60.70	3	3,469	0.09%
2021/09/06	1	60.50	0	0.00	60.60	1	3,465	0.03%
2021/09/03	9.1	60.53	0	0.00	60.60	9.1	3,446	0.27%
2021/09/02	6	60.52	0	0.00	60.60	6	3,417	0.18%
2021/09/01	14	60.89	1	60.80	60.70	13	3,388	0.38%
2021/08/31	9.1	61.04	0	0.00	61.60	9.1	3,344	0.27%
2021/08/30	1.2	61.03	2	61.10	61.40	-0.8	3,285	-0.02%
2021/08/27	2	61.05	0	61.20	61.20	2	3,254	0.06%
2021/08/26	1.1	60.90	1	61.00	61.10	0.1	3,242	0.00%
2021/08/25	11.1	60.59	0.2	60.80	60.80	10.9	3,229	0.34%
2021/08/24	1.1	60.33	2	60.55	60.90	-0.9	3,196	-0.03%
2021/08/23	9	60.18	0	0.00	60.40	9	3,208	0.28%
2021/08/20	1.2	60.25	0	0.00	60.40	1.2	3,220	0.04%
2021/08/19	10.1	60.43	4	60.60	60.70	6.1	3,375	0.18%
2021/08/18	2	60.65	1	61.10	61.20	1	3,293	0.03%
2021/08/17	6	60.80	11	61.30	61.10	-5	3,244	-0.15%
2021/08/16	1	60.80	2.5	61.14	61.10	-1.5	3,185	-0.05%
2021/08/13	1.3	61.21	0	0.00	61.40	1.3	3,160	0.04%
2021/08/12	0.1	61.40	13	61.57	61.40	-12.9	3,181	-0.41%
2021/08/11	1	61.40	3	61.33	61.50	-2	3,210	-0.06%
2021/08/10	0.1	60.90	0	0.00	61.20	0.1	3,237	0.00%
2021/08/09	1.2	60.81	0	0.00	60.90	1.2	3,322	0.03%
2021/08/06	0	61.20	4	61.00	60.90	-4	3,363	-0.12%
2021/08/05	2.7	61.15	2	61.30	61.30	0.7	3,425	0.02%
2021/08/04	1	61.00	0	0.00	61.20	1	3,533	0.03%
2021/08/03	4	60.73	0	0.00	61.40	4	3,584	0.11%
2021/08/02	0	61.00	0	0.00	61.50	0	3,574	0.00%
2021/07/30	2	60.65	2	60.65	60.60	0	3,565	0.00%
2021/07/29	5.2	60.47	1	60.40	60.60	4.2	3,568	0.12%
2021/07/28	7.1	60.49	5	60.50	60.50	2.1	3,535	0.06%
2021/07/27	23.4	60.77	1	61.30	60.70	22.4	3,562	0.63%
2021/07/26	19.2	61.23	0	0.00	61.10	19.2	3,521	0.54%
2021/07/23	77.6	61.38	54.1	61.67	61.60	23.5	3,509	0.67%
2021/07/22	27.1	65.11	22	65.26	65.10	5.1	3,339	0.15%
2021/07/21	1.1	65.30	5.2	65.34	65.40	-4.2	3,261	-0.13%
2021/07/20	0	65.40	12	65.40	65.30	-12	3,180	-0.38%
2021/07/19	10	65.10	0	0.00	65.40	10	3,128	0.32%
2021/07/16	0.1	65.30	2.1	65.54	65.40	-2	3,134	-0.06%
2021/07/15	0.2	65.10	0.3	65.20	65.20	-0.1	3,107	0.00%
2021/07/14	0.5	65.30	0	0.00	65.10	0.5	3,114	0.02%
2021/07/13	1	65.20	2	65.20	65.30	-1	3,098	-0.03%
2021/07/12	1	65.20	2	65.45	65.10	-1	3,103	-0.03%
2021/07/09	4	64.83	5	65.02	65.40	-1	3,126	-0.03%
2021/07/08	0.1	65.11	0	0.00	65.10	0.1	3,130	0.00%
2021/07/07	2	65.00	0	0.00	65.00	2	3,138	0.06%
2021/07/06	1	65.10	0	0.00	65.00	1	3,152	0.03%
2021/07/05	0	0.00	2	64.90	65.30	-2	3,179	-0.06%
2021/07/01	0	64.70	1	64.60	64.60	-1	3,281	-0.03%
2021/06/29	0	0.00	1	65.00	65.00	-1	3,367	-0.03%
2021/06/25	0	65.40	0	0.00	65.40	0	3,468	0.00%
2021/06/24	1.1	65.59	9	65.50	65.40	-7.9	3,490	-0.23%
2021/06/23	1	65.40	0	0.00	65.20	1	3,522	0.03%
2021/06/22	0	0.00	2.3	65.08	65.00	-2.3	3,514	-0.07%
2021/06/21	0.1	64.50	0	0.00	64.60	0.1	3,536	0.00%
2021/06/18	3	64.97	0	0.00	64.70	3	3,599	0.08%
2021/06/17	1	65.40	0	0.00	65.40	1	3,603	0.03%
2021/06/16	0	0.00	3.2	65.50	65.90	-3.2	3,750	-0.08%
2021/06/15	2	65.50	0	0.00	65.50	2	3,780	0.05%
2021/06/11	0	0.00	6	65.55	65.60	-6	3,824	-0.16%
2021/06/10	2	65.40	16	65.50	65.60	-14	3,860	-0.36%
2021/06/09	0	0.00	2	65.50	65.60	-2	3,871	-0.05%
2021/06/08	0.1	65.40	1.2	65.75	65.50	-1.1	3,914	-0.03%
2021/06/07	0	0.00	1	65.50	65.60	-1	3,955	-0.03%
2021/06/04	0	0.00	6	65.05	65.50	-6	4,003	-0.15%
2021/06/03	0	65.00	1	65.00	65.30	-1	4,042	-0.02%
2021/06/02	0	0.00	1	65.00	65.00	-1	4,082	-0.02%
2021/06/01	1	64.40	0	0.00	64.60	1	4,109	0.02%
2021/05/31	1	64.30	6	64.58	64.40	-5	4,195	-0.12%
2021/05/28	1	63.90	13	64.38	64.50	-12	4,207	-0.29%
2021/05/27	24	63.54	0	0.00	64.30	24	4,232	0.57%
2021/05/26	0	64.20	4	64.30	64.30	-4	4,218	-0.09%
2021/05/25	0	0.00	1	64.50	64.50	-1	4,274	-0.02%
2021/05/24	2	64.05	0	0.00	64.20	2	4,314	0.05%
2021/05/21	0	0.00	0.2	64.60	64.60	-0.2	4,368	0.00%
2021/05/20	3	63.50	5	64.00	64.20	-2	4,396	-0.05%
2021/05/19	4	63.73	1	64.10	64.00	3	4,391	0.07%
2021/05/18	2.1	63.86	0	0.00	64.20	2.1	4,394	0.05%
2021/05/17	2	63.70	16.2	63.76	64.20	-14.2	4,429	-0.32%
2021/05/14	0.2	63.70	1.4	64.45	64.90	-1.2	4,359	-0.03%
2021/05/13	4	63.38	5	63.54	63.30	-1	4,324	-0.02%
2021/05/12	17	63.52	24	63.88	64.00	-7	4,294	-0.16%
2021/05/11	0	0.00	31	66.04	65.90	-31	4,176	-0.74%
2021/05/10	0	0.00	4	65.98	66.00	-4	4,126	-0.10%
2021/05/07	0	0.00	8	65.63	65.60	-8	4,191	-0.19%
2021/05/06	0	0.00	0.6	64.80	65.00	-0.6	4,220	-0.01%
2021/05/05	1	64.00	6	64.18	64.30	-5	4,244	-0.12%
2021/05/04	6.1	64.10	1	64.00	63.90	5.1	4,271	0.12%
2021/05/03	3	64.43	6	64.42	64.40	-3	4,237	-0.07%
2021/04/29	14	64.90	5.2	64.96	65.10	8.8	4,244	0.21%
2021/04/28	7.1	65.04	4	65.33	65.10	3.1	4,219	0.07%
2021/04/27	1	65.71	5	66.06	65.80	-4	4,252	-0.09%
2021/04/26	1.1	66.30	1	66.50	66.40	0.1	4,232	0.00%
2021/04/23	15	66.23	7	66.20	66.60	8	4,234	0.19%
2021/04/22	2	66.50	2	66.70	66.60	0	4,280	0.00%
2021/04/21	23	66.60	2.1	66.64	66.70	20.9	4,279	0.49%
2021/04/20	3	66.20	7	66.33	66.60	-4	4,321	-0.09%
2021/04/19	5	65.68	5.1	65.72	65.90	-0.1	4,337	0.00%
2021/04/16	1	65.50	1	65.70	65.80	0	4,335	0.00%
2021/04/15	0	0.00	4	65.50	65.60	-4	4,373	-0.09%
2021/04/14	5	65.22	0	0.00	65.30	5	4,365	0.11%
2021/04/13	1	65.20	8.1	65.36	65.40	-7.1	4,366	-0.16%
2021/04/12	1.1	65.10	0.1	65.20	65.30	1	4,363	0.02%
2021/04/09	0	65.20	3	65.13	65.20	-3	4,376	-0.07%
2021/04/08	15.5	64.93	3	65.13	64.80	12.5	4,378	0.29%
2021/04/07	2	64.80	5	65.36	65.50	-3	4,351	-0.07%
2021/04/06	0	0.00	7.4	64.52	65.20	-7.4	4,313	-0.17%
2021/04/01	4	64.05	1	64.10	64.10	3	4,262	0.07%
2021/03/31	4	64.05	0.2	64.10	64.10	3.9	4,236	0.09%
2021/03/30	0.1	63.30	0	63.50	63.80	0.1	4,207	0.00%
2021/03/29	2.5	63.21	0	0.00	63.40	2.5	4,159	0.06%
2021/03/26	8	62.99	4	63.13	63.10	4	4,145	0.10%
2021/03/25	4	62.98	0.1	63.00	63.20	4	4,133	0.10%
2021/03/24	2	63.10	5	63.16	63.10	-3	4,166	-0.07%
2021/03/23	14	62.48	0	0.00	62.70	14	4,147	0.34%
2021/03/22	8	62.90	1	62.60	62.90	7	4,123	0.17%
2021/03/19	9	62.99	1	63.69	63.70	8	4,091	0.20%
2021/03/18	1	63.10	1	63.10	63.30	0	3,984	0.00%
2021/03/17	4.3	62.95	2	63.30	63.00	2.3	3,968	0.06%
2021/03/16	0	0.00	2	62.85	63.00	-2	3,944	-0.05%
2021/03/15	6.1	62.71	0.3	62.90	62.60	5.8	3,941	0.15%
2021/03/12	1	62.70	0	63.10	62.90	1	3,949	0.02%
2021/03/11	2.5	63.24	1	63.20	63.10	1.5	3,930	0.04%
2021/03/10	1	63.00	11	62.84	63.30	-10	3,903	-0.26%
2021/03/09	0	62.60	3	62.77	62.90	-3	3,871	-0.08%
2021/03/08	2.5	62.26	3	62.50	62.10	-0.5	3,868	-0.01%
2021/03/05	1	61.60	0	0.00	62.60	1	3,864	0.03%
2021/03/04	9.1	62.12	4	62.03	62.00	5.1	4,049	0.13%
2021/03/03	48	62.50	2	62.35	62.40	46	3,996	1.15%
2021/03/02	14.2	62.19	4	62.18	62.00	10.2	3,963	0.26%
2021/02/26	13.1	61.43	2.5	61.80	61.80	10.6	3,912	0.27%
2021/02/25	2.4	61.00	6	61.22	61.50	-3.6	3,729	-0.10%
2021/02/24	7.2	60.56	7	60.71	60.80	0.2	3,699	0.01%
2021/02/23	5	60.12	0	0.00	60.20	5	3,684	0.14%
2021/02/22	7	60.04	0	0.00	60.00	7	3,657	0.19%
2021/02/19	1	60.00	0	0.00	60.00	1	3,640	0.03%
2021/02/18	1.2	60.14	4	60.20	60.20	-2.8	3,667	-0.08%
2021/02/17	8.1	59.96	0	0.00	60.30	8.1	3,687	0.22%
2021/02/05	1	60.00	12	60.20	60.20	-11	3,619	-0.30%
2021/02/04	1.1	60.02	1	60.00	60.00	0.1	3,611	0.00%
2021/02/03	12	59.93	1	60.10	59.90	11	3,617	0.30%
2021/02/02	7.5	60.01	0	0.00	60.10	7.5	3,594	0.21%
2021/02/01	5	60.04	0	0.00	60.00	5	3,569	0.14%
2021/01/29	8	60.03	0.1	60.10	60.00	7.9	3,555	0.22%
2021/01/28	4	60.18	0	0.00	60.20	4	3,470	0.12%
2021/01/27	3	60.37	0	0.00	60.30	3	3,429	0.09%
2021/01/26	3	60.53	1	60.50	60.60	2	3,395	0.06%
2021/01/25	0.3	61.00	11.2	60.96	60.80	-10.9	3,364	-0.32%
2021/01/22	6	60.43	0.1	60.50	60.40	5.9	3,379	0.18%
2021/01/21	3	60.53	0	60.80	60.40	3	3,329	0.09%
2021/01/20	6.1	60.56	0	0.00	60.30	6.1	3,319	0.18%
2021/01/19	4	61.10	1.1	61.30	61.00	3	3,244	0.09%
2021/01/18	2	61.35	5.5	61.55	61.30	-3.5	3,219	-0.11%
2021/01/15	9	61.99	5	62.40	61.30	4	3,208	0.12%
2021/01/14	13	62.56	4	62.70	62.20	9	3,185	0.28%
2021/01/13	0	0.00	9.2	62.42	62.80	-9.2	3,164	-0.29%
2021/01/12	0.1	62.26	3	62.27	62.00	-2.9	3,107	-0.09%
2021/01/11	1	61.60	3.7	61.92	62.00	-2.7	3,063	-0.09%
2021/01/08	1.2	61.41	9	61.79	62.00	-7.8	3,051	-0.26%
2021/01/06	0.4	61.35	5	61.16	61.30	-4.6	3,039	-0.15%
2021/01/05	0	0.00	1	61.20	61.40	-1	3,026	-0.03%
2021/01/04	1	61.20	4	61.20	61.20	-3	3,018	-0.10%
2020/12/31	4.1	61.55	1	61.71	61.20	3.1	3,001	0.10%
2020/12/30	1.9	61.54	4.1	61.55	61.90	-2.1	2,982	-0.07%
2020/12/29	2	61.25	6.2	61.29	61.40	-4.2	2,965	-0.14%
2020/12/28	0	0.00	2	61.00	61.30	-2	2,977	-0.07%
2020/12/25	2.5	60.78	1.4	60.93	60.80	1.1	2,972	0.04%
2020/12/24	8.1	60.83	0	0.00	60.70	8.1	2,977	0.27%
2020/12/23	1	61.10	0	0.00	61.20	1	2,951	0.03%
2020/12/22	1	61.30	2	61.25	61.10	-1	2,951	-0.03%
2020/12/21	1.2	61.04	2	61.25	61.50	-0.8	3,020	-0.02%
2020/12/18	3.1	61.00	2	61.30	60.60	1.1	3,016	0.04%
2020/12/17	1	61.30	1	61.50	61.40	0	2,983	0.00%
2020/12/16	0.4	60.93	0	0.00	61.30	0.4	2,988	0.01%
2020/12/14	2	60.80	1	61.30	60.70	1	2,999	0.03%
2020/12/11	4	60.80	0	0.00	60.90	4	2,978	0.13%
2020/12/10	9	61.07	0	0.00	61.00	9	2,956	0.30%
2020/12/08	1.6	61.06	0	0.00	60.80	1.6	2,925	0.05%
2020/12/07	4	60.93	1	61.20	61.30	3	2,937	0.10%
2020/12/04	0.3	61.13	25	60.99	60.80	-24.7	2,930	-0.84%
2020/12/03	29	60.68	9	60.50	60.50	20	2,979	0.67%
2020/12/02	5.2	60.80	0	0.00	60.70	5.2	3,011	0.17%
2020/12/01	3	61.40	5	61.28	61.20	-2	2,993	-0.07%
2020/11/30	3	61.23	5	61.90	62.00	-2	2,971	-0.07%
2020/11/27	0	0.00	2	61.20	61.20	-2	2,784	-0.07%
2020/11/26	3	61.00	24	61.11	61.20	-21	2,784	-0.75%
2020/11/25	3	60.77	0.1	61.10	61.00	2.9	2,835	0.10%
2020/11/24	3	60.90	0	0.00	60.70	3	2,831	0.11%
2020/11/23	31.5	60.94	43.4	61.11	61.20	-11.9	2,852	-0.42%
2020/11/20	17.1	60.67	0	0.00	60.80	17.1	2,822	0.61%
2020/11/19	6	61.17	0	61.40	60.90	6	2,814	0.21%
2020/11/18	0.2	61.20	0	0.00	61.10	0.2	2,778	0.01%
2020/11/17	13.1	61.10	1	61.40	61.00	12.1	2,761	0.44%
2020/11/16	13	61.32	3.1	61.60	61.40	9.9	2,740	0.36%
2020/11/13	0	0.00	6.7	61.20	61.00	-6.7	2,704	-0.25%
2020/11/12	5.1	61.01	1	61.20	61.00	4.1	2,702	0.15%
2020/11/11	3	61.00	0	0.00	61.30	3	2,704	0.11%
2020/11/10	0	61.20	2	61.10	61.00	-2	2,696	-0.07%
2020/11/09	2	60.70	0	0.00	60.90	2	2,708	0.07%
2020/11/06	0	60.90	1	60.80	60.50	-1	2,701	-0.04%
2020/11/04	4.1	60.28	0	0.00	60.20	4.1	2,694	0.15%
2020/11/03	3	60.33	2.1	60.60	60.60	1	2,712	0.04%
2020/11/02	1	60.00	1.1	60.12	60.50	-0.1	2,712	0.00%
2020/10/30	1.2	60.05	0	0.00	60.00	1.2	2,720	0.04%
2020/10/29	3	60.07	0	0.00	60.00	3	2,688	0.11%
2020/10/28	1.3	60.39	0	0.00	60.20	1.3	2,713	0.05%
2020/10/27	1.1	60.41	1.2	60.45	60.60	-0.1	2,729	0.00%
2020/10/26	0.5	60.64	0.5	60.50	60.30	0	2,759	0.00%
2020/10/23	0.3	60.60	0	0.00	60.40	0.3	2,795	0.01%
2020/10/22	7	60.07	0	0.00	60.20	7	2,860	0.25%
2020/10/20	0	0.00	1	60.30	60.30	-1	2,876	-0.03%
2020/10/19	2	60.10	1	60.60	60.00	1	2,899	0.03%
2020/10/16	1	60.10	0	0.00	60.00	1	2,924	0.03%
2020/10/15	8.3	59.96	1	60.20	60.00	7.3	2,980	0.24%
2020/10/14	2.1	60.37	0	0.00	60.30	2.1	2,948	0.07%
2020/10/13	2.1	60.77	0	0.00	60.90	2.1	2,922	0.07%
2020/10/12	2.5	61.06	0	0.00	61.10	2.5	2,928	0.08%
2020/10/08	4	61.18	11	61.20	61.20	-7	3,042	-0.23%
2020/10/06	0	0.00	4	61.98	62.00	-4	3,232	-0.12%
2020/10/05	0.2	61.60	1	61.30	61.50	-0.8	3,233	-0.02%
2020/09/30	1	61.00	2	61.50	61.00	-1	3,243	-0.03%
2020/09/29	4	61.30	0	0.00	61.20	4	3,283	0.12%
2020/09/28	2	61.00	1	61.00	61.50	1	3,335	0.03%
2020/09/25	1	60.30	1	60.50	60.70	0	3,389	0.00%
2020/09/24	10	59.99	1	59.90	60.00	9	3,437	0.26%
2020/09/23	5	61.04	0	0.00	60.90	5	3,435	0.15%
2020/09/22	1	61.10	2	61.30	61.10	-1	3,480	-0.03%
2020/09/18	1	62.00	2	62.40	61.70	-1	3,526	-0.03%
2020/09/17	2	62.50	0	0.00	62.50	2	3,481	0.06%
2020/09/16	0	0.00	1	62.60	62.80	-1	3,494	-0.03%
2020/09/15	2.2	62.14	0	0.00	62.10	2.2	3,498	0.06%
2020/09/11	4	62.90	0	0.00	63.00	4	3,569	0.11%
2020/09/10	1.1	62.36	0	0.00	62.70	1.1	3,557	0.03%
2020/09/09	7	62.00	2	61.80	62.10	5	3,562	0.14%
2020/09/08	3	62.30	6	62.22	62.20	-3	3,593	-0.08%
2020/09/07	8	61.81	1	61.80	61.60	7	3,558	0.20%
2020/09/04	0	61.10	0	0.00	60.80	0	3,536	0.00%
2020/09/03	7	61.10	1	61.40	60.80	6	3,551	0.17%
2020/09/02	13.3	61.02	1	60.80	61.00	12.3	3,555	0.35%
2020/09/01	0	0.00	2	61.70	61.30	-2	3,524	-0.06%
2020/08/31	3	62.03	1	62.00	61.30	2	3,503	0.06%
2020/08/28	9	61.38	1	61.30	61.30	8	3,468	0.23%
2020/08/27	7	61.67	0	0.00	61.50	7	3,475	0.20%
2020/08/26	2	61.85	6.7	61.92	61.80	-4.7	3,447	-0.14%
2020/08/25	16	62.06	0	0.00	61.80	16	3,456	0.46%
2020/08/24	1	62.20	0	0.00	62.30	1	3,515	0.03%
2020/08/21	0	0.00	4	62.40	62.60	-4	3,541	-0.11%
2020/08/20	3	61.87	11.2	62.17	61.90	-8.2	3,534	-0.23%
2020/08/19	1	62.80	0	0.00	62.80	1	3,512	0.03%
2020/08/18	7	62.79	0	0.00	62.90	7	3,496	0.20%
2020/08/17	7	63.14	5	63.06	63.10	2	3,507	0.06%
2020/08/14	2	62.85	0	0.00	62.60	2	3,521	0.06%
2020/08/13	0	0.00	1	62.40	63.20	-1	3,521	-0.03%
2020/08/12	1	62.00	0	0.00	62.30	1	3,510	0.03%
2020/08/11	14	62.05	0	0.00	62.00	14	3,505	0.40%
2020/08/10	3.2	62.18	1	62.20	62.10	2.2	3,488	0.06%
2020/08/07	23	62.14	0	0.00	62.00	23	3,494	0.66%
2020/08/06	1	62.20	0	0.00	62.50	1	3,466	0.03%
2020/08/05	1	62.60	0	0.00	62.60	1	3,465	0.03%
2020/08/03	4	62.75	0	0.00	62.20	4	3,460	0.12%
2020/07/31	0	63.50	3	63.17	63.10	-3	3,439	-0.09%
2020/07/30	0	0.00	1	62.60	62.90	-1	3,433	-0.03%
2020/07/29	7	62.11	0	0.00	61.90	7	3,423	0.20%
2020/07/28	11	61.81	1	62.10	61.60	10	3,430	0.29%
2020/07/27	5	62.92	4	63.70	62.60	1	3,415	0.03%
2020/07/24	4	63.50	1	63.90	63.50	3	3,403	0.09%
2020/07/23	1	63.60	1	64.00	63.70	0	3,402	0.00%
2020/07/22	7	63.93	8	64.03	64.00	-1	3,410	-0.03%
2020/07/21	14	64.24	0	0.00	64.00	14	3,387	0.41%
2020/07/20	0	0.00	1.2	64.73	64.90	-1.2	3,339	-0.04%
2020/07/17	3	65.10	0	0.00	65.10	3	3,341	0.09%
2020/07/16	4	65.73	4	65.80	65.30	0	3,363	0.00%
2020/07/15	5	65.44	1	65.50	66.00	4	3,360	0.12%
2020/07/14	15	65.63	5	65.80	66.20	10	3,270	0.31%
2020/07/13	10	69.20	4	69.25	69.00	6	3,223	0.19%
2020/07/09	1	68.80	2	68.95	68.80	-1	3,126	-0.03%
2020/07/08	0	0.00	1	69.30	69.20	-1	3,100	-0.03%
2020/07/07	2	69.25	2	69.55	69.70	0	3,061	0.00%
2020/07/06	2	69.80	4	70.00	70.30	-2	3,017	-0.07%
2020/07/03	1	70.00	0	0.00	69.40	1	3,011	0.03%
2020/07/02	3	69.00	7	69.97	70.60	-4	2,997	-0.13%
2020/07/01	2	69.00	2	69.00	69.20	0	2,966	0.00%
2020/06/30	0	0.00	24	68.28	68.00	-24	2,920	-0.82%
2020/06/29	1	67.00	4	67.38	67.40	-3	2,911	-0.10%
2020/06/24	0	0.00	2	67.05	67.00	-2	2,918	-0.07%
2020/06/23	1	66.60	2	66.95	66.60	-1	2,926	-0.03%
2020/06/22	7	66.71	0	0.00	66.60	7	2,948	0.24%
2020/06/19	1	66.40	1	66.70	66.40	0	2,983	0.00%
2020/06/18	6	66.88	0	0.00	66.70	6	2,977	0.20%
2020/06/16	0	0.00	4	67.78	67.80	-4	3,119	-0.13%
2020/06/15	5	66.84	0	0.00	67.30	5	3,216	0.16%
2020/06/12	0	0.00	4	67.40	68.00	-4	3,261	-0.12%
2020/06/11	3	68.43	20	68.30	68.00	-17	3,383	-0.50%
2020/06/10	5	68.20	3	68.47	68.50	2	3,447	0.06%
2020/06/09	1	67.20	2	67.70	67.90	-1	3,616	-0.03%
2020/06/08	0	0.00	1	67.40	67.20	-1	3,690	-0.03%
2020/06/05	1	66.80	0	0.00	66.70	1	3,710	0.03%
2020/06/04	2	66.75	0.3	67.60	66.70	1.7	3,768	0.04%
2020/06/03	0	0.00	3	66.67	67.00	-3	3,785	-0.08%
2020/06/02	0	65.90	2	65.80	65.50	-2	3,805	-0.05%
2020/06/01	14	65.56	1	65.90	65.10	13	3,839	0.34%
2020/05/29	3	64.80	1	65.50	64.70	2	3,868	0.05%
2020/05/28	6	65.08	0	0.00	65.20	6	3,826	0.16%
2020/05/27	2.1	65.55	0	0.00	65.30	2.1	3,887	0.05%
2020/05/26	0	0.00	1	66.20	65.80	-1	3,951	-0.03%
2020/05/25	1	65.40	0	0.00	65.30	1	4,026	0.02%
2020/05/22	3	65.40	0	0.00	65.20	3	4,094	0.07%
2020/05/21	1	65.90	0	0.00	66.20	1	4,160	0.02%
2020/05/20	1	65.90	0	0.00	65.80	1	4,167	0.02%
2020/05/19	3	66.07	0	0.00	66.00	3	4,228	0.07%
2020/05/18	0	0.00	3	65.73	66.40	-3	4,241	-0.07%
2020/05/15	0	0.00	2	65.95	65.80	-2	4,250	-0.05%
2020/05/14	4	66.05	0	0.00	65.90	4	4,269	0.09%
2020/05/12	5	66.70	1	66.90	66.70	4	4,320	0.09%
2020/05/11	2	67.45	0	0.00	67.40	2	4,355	0.05%
2020/05/08	2	66.80	1	67.00	67.00	1	4,362	0.02%
2020/05/07	1	66.50	1	66.70	66.30	0	4,382	0.00%
2020/05/06	2	66.30	11	66.58	66.20	-9	4,427	-0.20%
2020/05/05	0	0.00	6.1	66.84	67.10	-6.1	4,492	-0.14%
2020/05/04	3	65.30	4	66.50	66.70	-1	4,518	-0.02%
2020/04/30	2	66.90	0	0.00	66.40	2	4,533	0.04%
2020/04/29	0	0.00	6	66.48	66.40	-6	4,557	-0.13%
2020/04/28	3	66.20	0	0.00	65.80	3	4,598	0.07%
2020/04/27	1	65.50	0	0.00	66.20	1	4,687	0.02%
2020/04/24	0	0.00	1	65.20	65.50	-1	4,684	-0.02%
2020/04/23	3	64.63	0	0.00	64.50	3	4,714	0.06%
2020/04/22	0	0.00	3	64.40	65.30	-3	4,757	-0.06%
2020/04/21	2	64.45	2	65.50	64.80	0	4,804	0.00%
2020/04/20	0	66.10	4	65.95	65.80	-4	4,820	-0.08%
2020/04/17	0	0.00	1	66.00	65.90	-1	4,851	-0.02%
2020/04/16	1	65.30	5	66.00	65.30	-4	4,875	-0.08%
2020/04/15	1	65.40	1	65.90	66.10	0	4,921	0.00%
2020/04/14	1	65.20	0	0.00	65.60	1	4,943	0.02%
2020/04/13	1	64.10	2	64.50	64.50	-1	4,920	-0.02%
2020/04/10	2	64.00	0	0.00	64.10	2	4,931	0.04%
2020/04/09	2	64.20	1	64.50	64.00	1	4,921	0.02%
2020/04/08	1	64.70	6.1	64.84	64.60	-5.1	4,908	-0.10%
2020/04/07	0	64.30	1	63.70	64.50	-1	4,872	-0.02%
2020/04/06	1	63.40	2	63.15	63.20	-1	4,855	-0.02%
2020/04/01	6	62.17	0	0.00	62.00	6	4,801	0.13%
2020/03/31	1	62.60	3	63.03	63.30	-2	4,770	-0.04%
2020/03/30	1	63.00	0	0.00	62.50	1	4,718	0.02%
2020/03/27	5	64.50	1	64.60	64.90	4	4,683	0.09%
2020/03/26	1	64.00	2	64.05	64.30	-1	4,650	-0.02%
2020/03/25	3	62.57	3	63.13	63.40	0	4,644	0.00%
2020/03/23	7	60.43	36	61.25	59.70	-29	4,559	-0.64%
2020/03/20	3	62.27	0	0.00	62.00	3	4,549	0.07%
2020/03/19	6.1	63.11	14	63.54	62.40	-7.9	4,478	-0.18%
2020/03/18	1	61.90	1	63.10	63.00	0	4,362	0.00%
2020/03/17	1.1	62.87	27	62.04	62.70	-25.9	4,270	-0.61%
2020/03/16	3	61.77	3	61.80	60.90	0	4,112	0.00%
2020/03/13	23	61.05	3.1	59.72	62.50	19.9	4,056	0.49%
2020/03/12	14	64.29	1	64.30	64.50	13	3,890	0.33%
2020/03/11	3	65.97	1	66.30	66.30	2	3,788	0.05%
2020/03/10	7.4	65.76	8	65.18	66.30	-0.6	3,763	-0.02%
2020/03/09	14	64.90	1	65.00	65.00	13	3,691	0.35%
2020/03/06	6	66.13	7	66.36	66.20	-1	3,628	-0.03%
2020/03/05	0	0.00	1	67.10	66.80	-1	3,571	-0.03%
2020/03/04	13	66.38	3	66.13	66.60	10	3,532	0.28%
2020/03/03	6	65.17	1	65.60	65.60	5	3,487	0.14%
2020/03/02	15	65.17	5	65.12	65.00	10	3,437	0.29%
2020/02/27	5	65.48	1	65.80	66.10	4	3,541	0.11%
2020/02/26	9	65.70	2	65.70	66.00	7	3,490	0.20%
2020/02/25	5	66.14	1	66.80	66.80	4	3,415	0.12%
2020/02/24	18	66.58	0	0.00	66.70	18	3,364	0.54%
2020/02/20	9	67.76	0	0.00	67.60	9	3,266	0.28%
2020/02/19	1	68.80	1	69.10	68.90	0	3,184	0.00%
2020/02/17	5	68.08	2	68.30	68.40	3	3,164	0.09%
2020/02/14	12	67.90	1	67.70	68.20	11	3,172	0.35%
2020/02/13	2	67.30	1	67.50	67.20	1	3,164	0.03%
2020/02/12	3	67.10	1	67.10	67.00	2	3,152	0.06%
2020/02/11	4	67.53	1	67.70	67.40	3	3,129	0.10%
2020/02/10	5	67.04	5	66.78	67.40	0	3,159	0.00%
2020/02/07	13	67.03	0	0.00	67.00	13	3,132	0.42%
2020/02/06	6	67.52	0	0.00	67.70	6	3,099	0.19%
2020/02/05	3	67.43	0	0.00	67.60	3	3,036	0.10%
2020/02/04	1.7	68.01	2	67.35	67.90	-0.3	3,004	-0.01%
2020/02/03	12	67.50	0	0.00	67.80	12	2,985	0.40%
2020/01/31	14	68.98	5	69.30	68.60	9	2,919	0.31%
2020/01/30	14	68.88	7	69.19	69.00	7	2,865	0.24%
2020/01/20	3	70.70	0	0.00	70.70	3	2,745	0.11%
2020/01/17	9	70.56	1	70.60	70.90	8	2,720	0.29%
2020/01/16	10	70.51	0	0.00	70.30	10	2,682	0.37%
2020/01/15	10	70.57	0	0.00	70.70	10	2,628	0.38%
2020/01/13	6	70.77	1	71.30	71.20	5	2,535	0.20%
2020/01/10	11	70.96	0	0.00	71.40	11	2,499	0.44%
2020/01/09	12	71.11	0	0.00	71.00	12	2,468	0.49%
2020/01/08	21	71.54	0	0.00	71.50	21	2,439	0.86%
2020/01/07	3	71.87	0	0.00	72.00	3	2,397	0.13%
2020/01/06	3	72.00	0	0.00	72.00	3	2,438	0.12%
2020/01/03	12.1	72.24	0	0.00	72.30	12.1	2,444	0.49%
2020/01/02	7	72.20	0	0.00	72.30	7	2,467	0.28%
2019/12/30	0	0.00	2	73.10	73.20	-2	2,452	-0.08%
2019/12/27	0	0.00	1	72.90	73.00	-1	2,447	-0.04%
2019/12/23	1	72.60	0	0.00	72.90	1	2,506	0.04%
2019/12/18	0	0.00	5	72.90	72.50	-5	2,500	-0.20%
2019/12/17	6	72.13	0	0.00	72.40	6	2,491	0.24%
2019/12/16	12	72.22	0	0.00	72.20	12	2,428	0.49%
2019/12/13	2	72.60	0	0.00	72.60	2	2,385	0.08%
2019/12/12	0	0.00	0.5	73.00	72.80	-0.5	2,363	-0.02%
2019/12/10	4.1	72.31	0	0.00	72.20	4.1	2,377	0.17%
2019/12/09	0	0.00	1	72.80	72.80	-1	2,335	-0.04%
2019/12/06	3	73.20	0	0.00	73.00	3	2,301	0.13%
2019/12/04	1	73.30	0	0.00	73.20	1	2,300	0.04%
2019/12/03	0	0.00	1	73.70	73.50	-1	2,310	-0.04%
2019/12/02	0	0.00	0.5	73.60	73.40	-0.5	2,315	-0.02%
2019/11/29	1	73.12	0	0.00	73.10	1	2,319	0.04%
2019/11/26	2	73.30	0	0.00	73.20	2	2,328	0.09%
2019/11/22	0	0.00	1	74.10	75.00	-1	2,145	-0.05%
2019/11/18	1	73.20	0	0.00	73.50	1	2,080	0.05%
2019/11/14	2	73.05	0	0.00	73.10	2	2,065	0.10%
2019/11/11	0	0.00	102	75.40	75.70	-102	2,039	-5.00%	大賣/鉅額交易
2019/11/08	0	0.00	8.5	75.34	75.70	-8.5	2,031	-0.42%
2019/11/07	1	74.50	5	74.40	74.90	-4	2,000	-0.20%
2019/11/06	1	73.70	0.2	73.80	73.80	0.8	1,962	0.04%
2019/11/05	0.1	73.80	2	73.80	74.00	-1.9	1,981	-0.10%
2019/11/04	0	0.00	2	73.50	73.80	-2	1,978	-0.10%
2019/10/30	0	0.00	1	73.10	73.20	-1	1,991	-0.05%
2019/10/28	1	73.10	0	0.00	73.10	1	2,020	0.05%
2019/10/25	0	0.00	1	73.40	73.30	-1	2,019	-0.05%
2019/10/23	2	73.45	0	0.00	73.40	2	2,028	0.10%
2019/10/22	0	0.00	1	73.70	73.90	-1	2,041	-0.05%
2019/10/21	2	73.50	0	0.00	73.60	2	2,046	0.10%
2019/10/18	0	0.00	10	73.10	73.40	-10	2,054	-0.49%
2019/10/17	0.3	72.70	2	72.75	72.90	-1.7	2,058	-0.08%
2019/10/16	1	72.30	0	0.00	72.30	1	2,057	0.05%
2019/10/15	7	72.31	3	72.30	72.10	4	2,050	0.20%
2019/10/14	2	72.10	0	0.00	72.10	2	2,149	0.09%
2019/10/09	1	72.20	0	0.00	72.10	1	2,135	0.05%
2019/10/08	0	72.40	0	0.00	72.20	0	2,152	0.00%
2019/10/07	2	72.50	0	0.00	72.50	2	2,172	0.09%
2019/10/04	15	72.09	0	0.00	72.50	15	2,193	0.68%
2019/10/03	10	72.20	0	0.00	72.30	10	2,180	0.46%
2019/10/02	1	72.60	0	0.00	72.80	1	2,158	0.05%
2019/09/27	2.1	72.60	0	0.00	72.50	2.1	2,118	0.10%
2019/09/25	0	0.00	2	72.90	73.00	-2	2,100	-0.10%
2019/09/24	0	0.00	6	73.90	73.50	-6	2,082	-0.29%
2019/09/20	0	0.00	3	74.20	74.20	-3	2,067	-0.15%
2019/09/19	1	73.50	0	0.00	73.90	1	2,049	0.05%
2019/09/12	0	0.00	0.5	73.10	72.80	-0.5	2,109	-0.02%
2019/09/11	3	73.40	0	0.00	73.30	3	2,109	0.14%
2019/09/09	0	0.00	6	73.10	73.30	-6	2,102	-0.29%
2019/09/06	0	0.00	37	73.20	73.00	-37	2,108	-1.75%
2019/09/05	1.2	73.03	0	0.00	73.10	1.2	2,114	0.06%
2019/09/03	0.1	72.80	0	0.00	72.60	0.1	2,123	0.00%
2019/08/26	3	71.50	0	0.00	71.50	3	2,154	0.14%
2019/08/23	5	71.54	0	0.00	72.00	5	2,185	0.23%
2019/08/22	0	0.00	4	71.95	72.10	-4	2,223	-0.18%
2019/08/19	1.1	71.52	0	0.00	71.40	1.1	2,293	0.05%
2019/08/16	14	71.34	0	0.00	71.40	14	2,327	0.60%
2019/08/14	1	71.40	0	0.00	71.30	1	2,360	0.04%
2019/08/12	0	0.00	2	71.80	71.70	-2	2,368	-0.08%
2019/08/05	6	71.40	2	71.50	71.30	4	2,390	0.17%
2019/08/02	16.3	71.04	0	0.00	71.00	16.3	2,418	0.67%
2019/07/31	1	71.30	0	0.00	71.50	1	2,384	0.04%
2019/07/30	11	71.50	0	0.00	71.60	11	2,366	0.46%
2019/07/25	2	71.95	0	0.00	71.80	2	2,386	0.08%
2019/07/24	0.2	72.10	0	0.00	71.60	0.2	2,414	0.01%
2019/07/23	1	72.20	1	72.20	72.20	0	2,436	0.00%
2019/07/22	0	0.00	0	72.40	72.00	0	2,442	0.00%
2019/07/18	4	71.50	2	71.60	71.40	2	2,457	0.08%
2019/07/17	9.1	71.37	1	71.60	71.90	8.1	2,436	0.33%
2019/07/16	20.2	71.42	0	0.00	71.40	20.2	2,387	0.85%
2019/07/15	56	76.00	1	76.00	76.00	55	2,270	2.42%
2019/07/12	0	0.00	1	75.70	75.80	-1	2,248	-0.04%
2019/07/11	94	75.59	0	0.00	75.40	94	2,214	4.24%
2019/07/10	1	76.90	0	0.00	77.00	1	2,168	0.05%
2019/07/09	0	0.00	1	77.70	77.50	-1	2,150	-0.05%
2019/07/03	0	0.00	1	78.30	78.00	-1	2,182	-0.05%
2019/07/02	0	0.00	1	78.50	78.50	-1	2,211	-0.05%
2019/06/27	0	0.00	6	78.90	78.70	-6	2,264	-0.26%
2019/06/26	0	0.00	2	78.60	78.30	-2	2,259	-0.09%
2019/06/25	0	0.00	5	78.50	78.70	-5	2,267	-0.22%
2019/06/24	2	78.20	7	78.80	78.80	-5	2,267	-0.22%
2019/06/21	1	78.00	3	78.30	78.20	-2	2,260	-0.09%
2019/06/20	1	77.50	2	78.10	78.20	-1	2,228	-0.04%
2019/06/19	0.1	78.10	3	78.50	78.50	-2.9	2,206	-0.13%
2019/06/18	2	77.50	3	78.00	78.20	-1	2,199	-0.05%
2019/06/12	0.3	78.00	0	0.00	78.30	0.3	2,218	0.01%
2019/06/11	0.4	78.00	0	0.00	78.00	0.4	2,256	0.02%
2019/06/10	0	0.00	1.1	78.59	78.70	-1.1	2,247	-0.05%
2019/06/05	0	0.00	1	78.00	78.40	-1	2,331	-0.04%
2019/05/31	0	0.00	1	78.40	78.50	-1	2,382	-0.04%
2019/05/30	0	0.00	2	78.00	78.20	-2	2,354	-0.08%
2019/05/29	0	0.00	5	77.24	77.50	-5	2,360	-0.21%
2019/05/28	2	76.45	0	0.00	76.40	2	2,360	0.08%
2019/05/27	0	0.00	1	76.60	77.00	-1	2,326	-0.04%
2019/05/24	0	0.00	1	76.50	76.40	-1	2,372	-0.04%
2019/05/23	0	0.00	4	76.95	76.80	-4	2,415	-0.17%
2019/05/22	0	0.00	2	75.90	76.40	-2	2,424	-0.08%
2019/05/21	0	0.00	2	76.45	76.70	-2	2,442	-0.08%
2019/05/17	0	0.00	3	75.80	75.60	-3	2,385	-0.13%
2019/05/16	1	75.60	0	0.00	75.50	1	2,380	0.04%
2019/05/14	0.5	75.70	0	0.00	75.80	0.5	2,504	0.02%
2019/05/09	0.2	75.50	0	0.00	75.30	0.2	2,559	0.01%
2019/05/07	1	75.50	0.1	75.60	76.00	0.9	2,666	0.03%
2019/05/06	2	75.20	0	0.00	75.00	2	2,681	0.07%
2019/05/03	0	0.00	4	75.90	75.80	-4	2,693	-0.15%
2019/05/02	0	0.00	10	76.00	76.00	-10	2,708	-0.37%
2019/04/30	4	75.80	0	0.00	75.80	4	2,745	0.15%
2019/04/26	0	0.00	1	75.40	75.80	-1	2,710	-0.04%
2019/04/22	1	74.20	0	0.00	74.20	1	2,679	0.04%
2019/04/18	0	0.00	0.2	74.40	74.70	-0.2	2,725	-0.01%
2019/04/17	0	0.00	1	74.70	74.60	-1	2,735	-0.04%
2019/04/16	4.1	74.40	0	0.00	74.70	4.1	2,745	0.15%
2019/04/15	0	0.00	1	74.30	74.30	-1	2,763	-0.04%
2019/04/12	0	0.00	1	74.00	74.30	-1	2,766	-0.04%
2019/04/10	0	0.00	1	73.90	73.80	-1	2,777	-0.04%
2019/04/09	0	73.60	0	0.00	73.60	0	2,871	0.00%
2019/04/08	1	73.00	0	0.00	73.00	1	2,873	0.03%
2019/04/02	1	73.40	0	0.00	73.30	1	2,819	0.04%
2019/04/01	3	73.40	0	0.00	73.30	3	2,844	0.11%
2019/03/29	0	0.00	1	73.90	74.30	-1	2,811	-0.04%
2019/03/28	0.1	73.70	0	0.00	73.70	0.1	2,840	0.00%
2019/03/25	0	0.00	5	73.34	73.00	-5	2,907	-0.17%
2019/03/22	0	0.00	4	73.20	73.30	-4	2,905	-0.14%
2019/03/21	0	0.00	2	73.20	73.30	-2	2,914	-0.07%
2019/03/20	1.3	72.72	0	0.00	72.90	1.3	2,909	0.04%
2019/03/18	1	72.20	0	0.00	72.50	1	2,910	0.03%
2019/03/12	2	71.40	0	0.00	71.30	2	2,827	0.07%
2019/03/11	2	71.40	0	0.00	71.30	2	2,828	0.07%
2019/03/08	1	71.50	0	0.00	71.70	1	2,847	0.04%
2019/03/07	0.2	72.00	0	0.00	71.80	0.2	3,060	0.00%
2019/03/06	1	71.80	0	0.00	71.70	1	3,063	0.03%
2019/03/05	2	71.80	0	0.00	71.90	2	3,072	0.07%
2019/03/04	0	0.00	1	71.50	72.00	-1	3,078	-0.03%
2019/02/27	2	71.70	2	71.80	72.10	0	3,064	0.00%
2019/02/25	3	71.60	1	71.70	72.10	2	3,052	0.07%
2019/02/22	9	71.39	0	0.00	71.50	9	3,053	0.29%
2019/02/21	11	71.63	0	0.00	71.50	11	3,004	0.37%
2019/02/20	1	72.00	2	71.90	71.60	-1	2,961	-0.03%
2019/02/19	1	71.60	0	0.00	71.50	1	2,951	0.03%
2019/02/18	0	0.00	1	71.50	71.50	-1	2,963	-0.03%
2019/02/15	1	71.30	6	71.20	71.20	-5	2,950	-0.17%
2019/02/14	5	71.08	0	0.00	71.10	5	2,975	0.17%
2019/02/13	8	71.53	0	0.00	71.00	8	2,900	0.28%
2019/02/11	1	72.00	1	72.30	72.00	0	2,824	0.00%
2019/01/30	1	71.50	0	0.00	71.60	1	2,799	0.04%
2019/01/29	1	71.50	0	0.00	71.50	1	2,755	0.04%
2019/01/28	0	0.00	1	72.30	71.90	-1	2,679	-0.04%
2019/01/25	1	72.50	0	0.00	72.20	1	2,705	0.04%
2019/01/24	2	72.00	0	0.00	72.30	2	2,729	0.07%
2019/01/23	1	72.40	0	0.00	72.00	1	2,749	0.04%
2019/01/22	2	72.25	0	0.00	72.40	2	2,758	0.07%
2019/01/15	0	0.00	4	73.10	73.20	-4	2,754	-0.15%
2019/01/09	0.2	73.00	0	0.00	72.90	0.2	2,754	0.01%
2018/12/12	0	0.00	1	72.80	72.50	-1	2,911	-0.03%
2018/12/06	1	72.20	0	0.00	71.80	1	2,978	0.03%
2018/12/05	0	72.50	0	0.00	72.40	0	2,970	0.00%
2018/12/03	1	72.30	0	0.00	72.50	1	2,962	0.03%
2018/11/21	0	0.00	4	74.27	74.40	-4	2,567	-0.16%
2018/11/19	0	0.00	2	73.80	73.90	-2	2,581	-0.08%
2018/11/13	0	0.00	1	73.20	73.40	-1	2,733	-0.04%
2018/11/09	1	73.20	5	73.14	73.20	-4	2,910	-0.14%
2018/11/08	1	72.90	0	0.00	72.90	1	2,942	0.03%
2018/11/06	0	0.00	1	71.20	71.70	-1	2,928	-0.03%
2018/11/05	0	0.00	1	71.80	72.20	-1	2,906	-0.03%
2018/11/02	7	70.99	0	0.00	71.50	7	2,897	0.24%
2018/10/24	0	0.00	5	72.90	73.00	-5	2,888	-0.17%
2018/10/18	1	71.40	0	0.00	72.00	1	2,877	0.03%
2018/10/17	1	71.20	2	71.40	71.60	-1	2,897	-0.03%
2018/10/16	1	70.70	0	0.00	71.10	1	2,902	0.03%
2018/10/12	1	71.10	0	0.00	72.00	1	2,856	0.04%
2018/10/11	2	72.20	1	71.80	71.80	1	2,838	0.04%
2018/10/09	0	73.00	1	73.40	72.50	-1	2,750	-0.03%
2018/10/05	0	0.00	3	73.20	73.30	-3	2,768	-0.11%
2018/10/04	5	72.32	0.1	72.80	72.50	4.9	2,779	0.18%
2018/10/01	1	73.00	0	0.00	73.20	1	2,886	0.03%
2018/09/20	0.1	74.20	0	0.00	74.10	0.1	2,959	0.00%
2018/09/19	0	0.00	1	74.30	74.40	-1	2,999	-0.03%
2018/09/18	0	0.00	3	74.30	74.30	-3	3,006	-0.10%
2018/09/14	0	0.00	1	74.40	74.10	-1	3,037	-0.03%
2018/09/13	0	0.00	5	73.92	74.10	-5	3,023	-0.17%
2018/09/11	1	73.20	0	0.00	73.40	1	3,108	0.03%
2018/09/10	0	0.00	1	73.00	73.20	-1	3,226	-0.03%
2018/09/06	0	0.00	1	72.40	72.30	-1	3,323	-0.03%
2018/09/05	2	72.00	0	0.00	72.00	2	3,342	0.06%
2018/09/03	1	72.60	1	72.80	72.90	0	3,371	0.00%
2018/08/31	1	72.60	0	0.00	73.20	1	3,383	0.03%
2018/08/30	1	72.70	0.2	72.70	72.70	0.8	3,392	0.02%
2018/08/28	1	73.00	0	0.00	73.10	1	3,439	0.03%
2018/08/27	0	0.00	1	72.60	72.60	-1	3,417	-0.03%
2018/08/24	3	71.90	2	72.20	72.50	1	3,420	0.03%
2018/08/22	0	0.00	1	71.70	71.80	-1	3,498	-0.03%
2018/08/20	0	0.00	2	71.05	71.00	-2	3,381	-0.06%
2018/08/17	3	70.00	3	70.00	70.40	0	3,393	0.00%
2018/08/16	8	70.20	1	70.90	70.20	7	3,353	0.21%
2018/08/15	5	70.84	0.3	71.00	70.90	4.7	3,287	0.14%
2018/08/14	1	71.10	0	0.00	71.10	1	3,297	0.03%
2018/08/10	2	71.60	0	0.00	71.70	2	3,380	0.06%
2018/08/09	1	71.70	0	0.00	71.60	1	3,433	0.03%
2018/08/06	1	71.50	1	71.90	71.60	0	3,652	0.00%
2018/08/03	9	71.38	0	0.00	71.70	9	3,715	0.24%
2018/08/02	5.2	71.57	0	0.00	71.60	5.2	3,786	0.14%
2018/08/01	7	72.17	0	0.00	72.10	7	3,836	0.18%
2018/07/27	2	72.50	0	0.00	72.70	2	3,914	0.05%
2018/07/26	0	0.00	1	73.10	73.10	-1	3,962	-0.03%
2018/07/25	3	72.43	0	0.00	72.50	3	4,021	0.07%
2018/07/23	1	73.00	1	73.20	73.10	0	4,066	0.00%
2018/07/20	3	72.77	0	0.00	73.10	3	4,100	0.07%
2018/07/18	0	0.00	1	73.70	73.90	-1	4,100	-0.02%
2018/07/17	0	0.00	0.1	73.80	73.50	-0.1	4,084	0.00%
2018/07/13	5	73.02	0	0.00	72.90	5	4,118	0.12%
2018/07/12	5	73.94	0	0.00	74.00	5	4,072	0.12%
2018/07/05	0	0.00	10	78.70	78.90	-10	3,932	-0.25%
2018/07/04	0	0.00	2	78.50	78.90	-2	3,938	-0.05%
2018/06/29	0	0.00	1	78.80	78.80	-1	3,931	-0.03%
2018/06/27	0	0.00	3	78.70	78.60	-3	3,856	-0.08%
2018/06/22	0	0.00	1	77.80	77.70	-1	3,866	-0.03%
2018/06/21	10	77.30	3	77.97	77.70	7	3,852	0.18%
2018/06/20	0	0.00	1	77.30	77.60	-1	3,824	-0.03%
2018/06/14	1.4	76.83	0	0.00	76.90	1.4	3,563	0.04%
2018/06/13	0	0.00	5	78.20	78.00	-5	3,548	-0.14%
2018/06/12	1.2	76.91	0	0.00	77.00	1.2	3,613	0.03%
2018/06/08	0	0.00	0.8	77.60	77.60	-0.8	3,599	-0.02%
2018/06/07	0	0.00	1.1	77.50	78.10	-1.1	3,644	-0.03%
2018/06/04	0	0.00	0.1	77.00	76.90	-0.1	3,658	0.00%
2018/06/01	0	0.00	1	77.90	77.30	-1	3,681	-0.03%
2018/05/30	1	76.30	0	0.00	76.00	1	3,602	0.03%
2018/05/29	0	0.00	1	77.10	77.10	-1	3,601	-0.03%
2018/05/25	0	0.00	2	79.00	78.70	-2	3,696	-0.05%
2018/05/23	0	0.00	3	77.80	77.60	-3	3,684	-0.08%
2018/05/21	0	0.00	1.5	76.90	76.70	-1.5	3,738	-0.04%
2018/05/18	0	0.00	2	76.40	76.30	-2	3,734	-0.05%
2018/05/16	2	75.00	0	0.00	75.10	2	3,698	0.05%
2018/05/15	1	74.30	0	0.00	74.90	1	3,698	0.03%
2018/05/14	2	74.85	0	0.00	74.50	2	3,676	0.05%
2018/05/10	4.5	74.53	0	0.00	74.40	4.5	3,605	0.12%
2018/05/09	3	75.67	0	0.00	75.00	3	3,516	0.09%
2018/05/07	0	0.00	0	77.00	76.70	0	3,423	0.00%
2018/05/02	1	78.00	0	0.00	77.80	1	3,313	0.03%
2018/04/30	0	0.00	3	78.63	78.40	-3	3,250	-0.09%
2018/04/27	0	0.00	0	77.70	77.70	0	3,208	0.00%
2018/04/18	0	0.00	2	78.40	78.10	-2	3,184	-0.06%
2018/04/16	0	0.00	1	78.20	78.10	-1	3,207	-0.03%
2018/04/13	0	0.00	2	78.05	78.30	-2	3,244	-0.06%
2018/04/09	0	0.00	5	78.00	78.20	-5	3,331	-0.15%
2018/03/30	0.4	77.60	2	77.80	78.00	-1.6	3,353	-0.05%
2018/03/29	0	0.00	1	76.80	77.00	-1	3,331	-0.03%
2018/03/27	0	0.00	8	75.95	76.10	-8	3,297	-0.24%
2018/03/26	0	0.00	2	75.50	75.60	-2	3,293	-0.06%
2018/03/23	0	0.00	9	75.33	75.10	-9	3,292	-0.27%
2018/03/21	0	0.00	2	75.15	75.00	-2	3,313	-0.06%
2018/03/20	0	0.00	4	74.80	74.90	-4	3,361	-0.12%
2018/03/19	0	0.00	3	74.57	74.50	-3	3,355	-0.09%
2018/03/16	6	73.47	0	0.00	74.00	6	3,364	0.18%
2018/03/15	0	0.00	2	74.55	74.50	-2	3,300	-0.06%
2018/03/13	1	73.30	0	0.00	73.50	1	3,372	0.03%
2018/03/12	3	73.60	0	0.00	73.50	3	3,398	0.09%
2018/03/09	3	74.30	0	0.00	73.80	3	3,441	0.09%
2018/03/08	0	0.00	1	75.20	75.40	-1	3,490	-0.03%
2018/03/07	0	0.00	3	74.83	74.50	-3	3,518	-0.09%
2018/03/01	0	73.60	0	0.00	73.40	0	3,493	0.00%
2018/02/27	0	0.00	1	74.50	74.00	-1	3,422	-0.03%
2018/02/26	2	73.75	0	0.00	73.70	2	3,403	0.06%
2018/02/23	0	0.00	1	74.00	73.80	-1	3,380	-0.03%
2018/02/22	3.3	73.33	0	0.00	73.30	3.3	3,398	0.10%
2018/02/21	0	0.00	2	74.70	74.50	-2	3,380	-0.06%
2018/02/09	1	72.10	1	74.10	73.30	0	3,349	0.00%
2018/02/08	2	74.10	0	0.00	74.20	2	3,320	0.06%
2018/02/07	0.1	75.30	4	75.48	75.50	-3.9	3,349	-0.12%
2018/02/06	4	73.08	1	74.30	74.40	3	3,289	0.09%
2018/02/05	3	74.93	1	75.30	74.90	2	3,246	0.06%
2018/01/31	0	0.00	10	76.13	76.00	-10	3,305	-0.30%
2018/01/26	1	75.70	2	76.00	76.00	-1	3,315	-0.03%
2018/01/25	2	75.70	2	76.00	75.70	0	3,321	0.00%
2018/01/12	0	0.00	3	76.00	75.50	-3	3,365	-0.09%
2018/01/11	0	0.00	1	75.80	75.50	-1	3,349	-0.03%
2018/01/09	0	0.00	8	76.20	76.40	-8	3,312	-0.24%
2018/01/08	0	0.00	3	76.00	76.20	-3	3,275	-0.09%
2018/01/05	0	0.00	2	75.15	75.40	-2	3,217	-0.06%
2018/01/04	2	75.00	1	74.80	75.00	1	3,215	0.03%
2018/01/02	0	0.00	11	73.82	73.60	-11	3,166	-0.35%