啟碁 (6285)-群益金鼎-新莊券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
118.5
漲跌
▼2.0
漲幅
-1.66%
成交量
1,798張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/12/13	0	0.00	25	118.50	118.50	-25	2,877	-0.87%
2024/12/12	20	122.38	0	121.00	120.50	20	2,872	0.70%
2024/12/11	1	119.00	0	0.00	119.00	1	2,837	0.04%
2024/12/10	2	119.00	0	0.00	118.50	2	2,836	0.07%
2024/12/06	1	121.00	0	0.00	120.00	1	2,864	0.03%
2024/12/05	2	122.00	1	122.00	120.00	1	2,852	0.03%
2024/12/04	0	0.00	21	119.50	120.50	-21	2,839	-0.74%
2024/12/03	4	121.50	14.2	120.73	120.50	-10.1	2,861	-0.35%
2024/12/02	25	121.92	21	120.45	119.50	4	2,830	0.14%
2024/11/29	6	116.33	13	116.62	116.00	-7	2,779	-0.25%
2024/11/28	2	116.00	0	0.00	115.50	2	2,777	0.07%
2024/11/27	3	116.83	0	0.00	116.00	3	2,771	0.11%
2024/11/26	30	119.00	0	0.00	119.00	30	2,764	1.09%
2024/11/25	0	0.00	3	118.17	120.00	-3	2,791	-0.11%
2024/11/21	0	114.50	0	0.00	114.00	0	2,803	0.00%
2024/11/19	0	0.00	1	111.50	113.50	-1	2,847	-0.04%
2024/11/18	6.4	113.96	2	115.75	111.00	4.4	2,860	0.15%
2024/11/14	6	122.33	2	124.00	121.00	4	2,816	0.14%
2024/11/13	0	0.00	1	122.50	122.00	-1	2,818	-0.04%
2024/11/12	0	0.00	1	123.00	120.50	-1	2,809	-0.04%
2024/11/11	0	0.00	3	122.50	120.50	-3	2,842	-0.11%
2024/11/08	11.2	121.38	0	0.00	119.00	11.2	2,885	0.39%
2024/11/07	7	122.71	2.4	124.06	123.50	4.6	2,961	0.15%
2024/11/06	0	0.00	11.1	123.69	124.50	-11.1	2,918	-0.38%
2024/11/05	1	120.00	0	0.00	119.50	1	2,898	0.03%
2024/11/04	1	119.00	0	0.00	119.00	1	2,981	0.03%
2024/11/01	4	121.13	2	122.25	121.50	2	3,050	0.07%
2024/10/30	2	123.03	0	126.00	122.00	2	3,077	0.07%
2024/10/29	2.1	122.91	3	124.33	126.00	-0.9	3,054	-0.03%
2024/10/28	6.2	122.13	3	122.50	124.00	3.2	2,992	0.11%
2024/10/25	10.1	122.51	7.2	122.76	124.50	2.9	2,891	0.10%
2024/10/24	0	0.00	1.2	118.42	116.50	-1.2	2,749	-0.04%
2024/10/22	3	116.83	0	0.00	116.50	3	2,751	0.11%
2024/10/21	1	118.00	10	117.15	118.00	-9	2,824	-0.32%
2024/10/18	0	0.00	2	117.00	115.00	-2	2,867	-0.07%
2024/10/17	10.1	116.01	0	0.00	116.00	10.1	2,949	0.34%
2024/10/16	0.2	115.50	0	0.00	115.50	0.2	2,989	0.01%
2024/10/15	0.1	115.00	0	0.00	113.50	0.1	2,998	0.00%
2024/10/09	0	0.00	0.3	114.50	113.00	-0.3	3,052	-0.01%
2024/10/01	1.1	113.53	0	0.00	114.00	1.1	3,191	0.03%
2024/09/30	1	116.50	1	117.00	116.00	0	3,218	0.00%
2024/09/27	7	119.00	0	0.00	117.00	7	3,326	0.21%
2024/09/26	0	0.00	10	120.70	119.00	-10	3,616	-0.28%
2024/09/25	6	120.00	0	0.00	120.50	6	3,698	0.16%
2024/09/24	0	119.25	0	0.00	119.00	0	3,746	0.00%
2024/09/20	0	0.00	3	118.50	118.00	-3	3,821	-0.08%
2024/09/19	0.3	117.00	0	0.00	114.00	0.3	3,867	0.01%
2024/09/18	4	116.00	0	0.00	114.50	4	3,940	0.10%
2024/09/16	0	117.00	0	0.00	116.50	0	4,075	0.00%
2024/09/13	2	113.00	1	114.00	114.00	1	4,090	0.02%
2024/09/10	1	112.00	1	113.50	110.50	0	4,182	0.00%
2024/09/05	4.1	112.01	0	0.00	112.00	4.1	4,253	0.10%
2024/09/04	1	114.50	5	114.80	113.50	-4	4,248	-0.09%
2024/09/03	3.1	119.84	4	119.25	118.50	-0.9	4,267	-0.02%
2024/09/02	1	122.00	1	123.00	122.00	0	4,265	0.00%
2024/08/30	1	122.00	2	122.25	122.00	-1	4,333	-0.02%
2024/08/29	4	121.75	0	0.00	121.50	4	4,377	0.09%
2024/08/28	2.1	123.54	1	124.00	123.00	1.1	4,426	0.02%
2024/08/26	0	0.00	1	124.50	124.50	-1	4,578	-0.02%
2024/08/23	3	123.00	1	123.50	124.00	2	4,708	0.04%
2024/08/22	2	123.50	0	0.00	123.50	2	4,712	0.04%
2024/08/20	1	124.50	2.1	124.45	124.00	-1.1	4,737	-0.02%
2024/08/19	1	122.00	1	123.00	122.00	0	4,815	0.00%
2024/08/16	0	0.00	1	121.50	122.00	-1	4,816	-0.02%
2024/08/15	1	118.51	0	0.00	118.50	1	4,817	0.02%
2024/08/14	0.1	120.00	0	0.00	120.00	0.1	4,836	0.00%
2024/08/13	0.1	120.44	10	120.15	120.00	-9.9	4,854	-0.20%
2024/08/12	3	119.51	7	119.50	122.00	-4	4,906	-0.08%
2024/08/09	9.1	121.45	1	121.50	121.50	8.1	4,818	0.17%
2024/08/07	3.1	129.02	3	130.00	130.50	0.1	4,655	0.00%
2024/08/06	1	124.50	1	124.00	124.50	0	4,715	0.00%
2024/08/05	3.1	124.50	2	124.50	124.50	1.1	4,686	0.02%
2024/08/02	1	137.00	1	137.50	138.00	0	4,681	0.00%
2024/07/29	3	145.00	3	140.00	140.00	0	4,620	0.00%
2024/07/19	2	148.00	2	147.00	145.50	0	4,574	0.00%
2024/07/16	7	146.00	0	0.00	148.00	7	4,545	0.15%
2024/07/12	1	147.00	2	147.50	147.00	-1	4,614	-0.02%
2024/07/11	1	148.00	10	149.50	148.00	-9	4,677	-0.19%
2024/07/10	0.3	148.00	0	0.00	147.50	0.3	4,751	0.01%
2024/07/09	3	146.83	3	149.00	148.00	0	4,764	0.00%
2024/07/05	0	0.00	1	149.00	147.50	-1	4,750	-0.02%
2024/07/04	0	0.00	3	148.33	148.00	-3	4,757	-0.06%
2024/07/03	3	145.33	3	149.00	144.50	0	4,742	0.00%
2024/07/02	68	145.57	6	145.00	144.50	62	4,665	1.33%
2024/07/01	8	157.88	3	157.00	157.00	5	4,363	0.11%
2024/06/28	0	0.00	3	164.50	161.00	-3	4,321	-0.07%
2024/06/27	7	163.07	7	164.36	162.00	0	4,277	0.00%
2024/06/26	3	168.50	5	170.40	168.50	-2	4,402	-0.05%
2024/06/25	4	168.88	1	168.00	170.00	3	4,464	0.07%
2024/06/24	3	168.33	0	0.00	165.50	3	4,469	0.07%
2024/06/21	1	170.00	3	166.33	170.00	-2	4,460	-0.04%
2024/06/18	1	161.00	1	160.00	160.00	0	4,665	0.00%
2024/06/17	0	0.00	4	159.00	160.00	-4	4,890	-0.08%
2024/06/14	6	154.92	3	154.33	154.50	3	5,122	0.06%
2024/06/13	2	158.00	0	0.00	158.00	2	5,176	0.04%
2024/06/12	1	157.50	1	158.50	159.50	0	5,354	0.00%
2024/06/07	3	157.50	3	158.17	157.50	0	5,957	0.00%
2024/06/06	1	160.50	0	0.00	162.00	1	6,003	0.02%
2024/06/05	1	161.50	41	165.02	161.50	-40	6,056	-0.66%
2024/06/04	0	0.00	2	162.75	163.00	-2	6,096	-0.03%
2024/06/03	0	0.00	0.6	158.00	160.50	-0.6	6,176	-0.01%
2024/05/31	1	159.50	1	163.00	156.00	0	6,223	0.00%
2024/05/30	2	160.25	0	0.00	159.50	2	6,182	0.03%
2024/05/29	0	0.00	5	163.30	163.50	-5	6,257	-0.08%
2024/05/28	41	157.99	0	0.00	158.00	41	6,140	0.67%
2024/05/27	0	0.00	1	159.00	159.00	-1	6,162	-0.02%
2024/05/24	1	159.00	5	159.80	160.00	-4	6,297	-0.06%
2024/05/23	2	157.25	5	160.80	157.50	-3	6,420	-0.05%
2024/05/22	0	0.00	1	157.00	157.50	-1	6,600	-0.02%
2024/05/21	1	157.50	0	0.00	157.00	1	6,874	0.01%
2024/05/20	1	156.50	0	0.00	156.00	1	6,868	0.01%
2024/05/17	1	155.00	0	0.00	155.00	1	6,876	0.01%
2024/05/16	2	154.50	16	154.59	156.00	-14	6,960	-0.20%
2024/05/15	1	149.00	1	149.50	148.00	0	6,859	0.00%
2024/05/13	0	0.00	75.3	146.03	147.50	-75.3	6,924	-1.09%
2024/05/10	2	146.75	0	0.00	146.00	2	6,961	0.03%
2024/05/09	1	149.50	3	150.17	148.50	-2	6,911	-0.03%
2024/05/08	7	148.57	1	147.00	147.00	6	6,890	0.09%
2024/05/06	0	0.00	1	154.50	154.50	-1	6,831	-0.01%
2024/05/03	3	153.17	2	154.00	152.00	1	6,839	0.01%
2024/05/02	0	0.00	1	150.50	152.50	-1	6,840	-0.01%
2024/04/24	1	150.00	1	150.00	150.50	0	7,496	0.00%
2024/04/19	1	143.00	1	147.50	147.00	0	7,575	0.00%
2024/04/18	0.1	147.50	1	146.00	148.00	-0.9	7,514	-0.01%
2024/04/17	1	147.50	0	0.00	146.50	1	7,501	0.01%
2024/04/16	1	151.00	2	150.00	149.50	-1	7,463	-0.01%
2024/04/15	2	152.75	20	153.00	152.50	-18	7,438	-0.24%
2024/04/12	4	155.25	0	0.00	154.50	4	7,427	0.05%
2024/04/09	3	156.17	0	0.00	156.50	3	7,438	0.04%
2024/04/08	1	157.50	1	157.50	157.50	0	7,469	0.00%
2024/03/29	5.6	152.41	6	154.75	155.00	-0.4	7,680	-0.01%
2024/03/28	7	156.14	3	157.00	154.50	4	7,549	0.05%
2024/03/27	0	0.00	3.6	153.06	156.00	-3.6	7,564	-0.05%
2024/03/26	3.6	148.06	1	149.00	149.50	2.6	7,667	0.03%
2024/03/21	7.2	154.07	5.3	154.52	153.50	1.9	8,085	0.02%
2024/03/20	42	161.10	52.2	161.36	157.50	-10.2	8,114	-0.13%
2024/03/19	3.3	159.94	6.1	160.74	161.00	-2.8	8,335	-0.03%
2024/03/18	4.4	155.74	34.3	155.66	157.50	-29.9	8,815	-0.34%
2024/03/15	38.3	154.79	31	156.48	154.50	7.3	9,454	0.08%
2024/03/14	34	156.12	32	159.47	155.50	2	9,679	0.02%
2024/03/13	11	155.95	4.1	154.24	156.00	6.9	9,453	0.07%
2024/03/07	2	150.25	3.3	150.54	150.00	-1.3	9,434	-0.01%
2024/03/06	33.2	154.69	30	158.50	154.50	3.2	9,335	0.03%
2024/03/05	5	155.70	5	154.50	157.00	0	9,277	0.00%
2024/03/04	3	155.83	3	156.33	156.50	0	9,228	0.00%
2024/03/01	6	154.33	1	153.47	152.50	5	9,124	0.05%
2024/02/29	5	152.00	5	154.00	153.50	0	9,171	0.00%
2024/02/27	30	153.17	33	157.38	153.00	-3	9,163	-0.03%
2024/02/26	7	157.50	8	157.06	156.00	-1	9,082	-0.01%
2024/02/23	32	156.33	8	158.75	156.00	24	9,025	0.27%
2024/02/22	1.3	151.70	7	153.29	156.50	-5.8	8,926	-0.06%
2024/02/20	1	148.50	1	148.50	145.50	0	8,678	0.00%
2024/02/19	2	146.00	0	0.00	147.00	2	8,706	0.02%
2024/02/16	2	141.50	0	0.00	143.00	2	8,673	0.02%
2024/01/31	1	142.50	1	143.50	143.00	0	8,922	0.00%
2024/01/30	0	0.00	1	145.00	144.00	-1	8,981	-0.01%
2024/01/29	2	146.00	0	0.00	146.00	2	9,093	0.02%
2024/01/26	0	0.00	1	145.00	144.50	-1	9,440	-0.01%
2024/01/25	1	145.00	2	146.00	145.50	-1	9,529	-0.01%
2024/01/24	1	147.50	0	0.00	146.50	1	9,653	0.01%
2024/01/23	2.1	147.79	6	147.67	148.50	-3.9	9,692	-0.04%
2024/01/22	11	144.05	23	143.72	143.50	-12	9,638	-0.12%
2024/01/19	15.1	144.46	16	144.47	143.00	-0.9	9,513	-0.01%
2024/01/18	2.1	149.07	1	150.00	150.00	1.1	9,211	0.01%
2024/01/17	1	155.00	1	151.50	151.50	0	9,237	0.00%
2024/01/16	1	154.50	1	157.00	156.50	0	9,180	0.00%
2024/01/15	3	151.50	0	0.00	152.50	3	9,096	0.03%
2024/01/12	1	149.00	2	149.25	148.50	-1	9,105	-0.01%
2024/01/11	3	150.50	1	149.50	150.00	2	9,118	0.02%
2024/01/10	4.1	149.23	4	149.88	149.50	0.1	9,189	0.00%
2024/01/09	7	151.79	3	153.67	151.00	4	9,200	0.04%
2024/01/08	1	153.50	3	151.83	151.50	-2	9,230	-0.02%
2024/01/05	0	0.00	1	154.00	152.50	-1	9,354	-0.01%
2024/01/04	1	154.00	3.1	153.13	152.50	-2.1	9,493	-0.02%
2023/12/29	20	158.50	0	0.00	156.00	20	9,585	0.21%
2023/12/28	0	0.00	2	159.50	159.00	-2	9,660	-0.02%
2023/12/27	1.1	158.00	0	158.00	158.50	1.1	9,767	0.01%
2023/12/26	2	158.50	2	155.50	157.50	0	9,812	0.00%
2023/12/25	3.1	153.82	1	153.50	152.50	2.1	9,759	0.02%
2023/12/22	0	0.00	4.1	154.51	153.00	-4.1	9,851	-0.04%
2023/12/21	4.3	151.02	1	153.50	152.00	3.3	9,821	0.03%
2023/12/20	5	156.60	16	156.56	156.50	-11	9,718	-0.11%
2023/12/19	3	159.83	4.1	158.49	157.00	-1.1	9,785	-0.01%
2023/12/18	5	163.90	2	162.50	164.00	3	9,908	0.03%
2023/12/15	2	167.00	1.1	165.50	165.50	1	9,963	0.01%
2023/12/14	13.1	167.31	10.2	168.31	167.50	2.9	10,063	0.03%
2023/12/13	13.7	166.79	20.2	164.62	167.00	-6.6	9,718	-0.07%
2023/12/12	51.7	157.44	53.3	156.30	155.50	-1.7	9,115	-0.02%
2023/12/11	1.4	149.20	4.3	146.09	149.50	-2.9	8,624	-0.03%
2023/12/08	2	140.75	3	141.00	140.50	-1	8,481	-0.01%
2023/12/06	0	0.00	0.1	138.50	138.00	-0.1	8,719	0.00%
2023/12/05	5	137.40	8	138.25	139.50	-3	8,880	-0.03%
2023/12/04	5	139.02	6.1	141.17	139.50	-1	9,074	-0.01%
2023/12/01	0	0.00	2	137.50	136.50	-2	9,253	-0.02%
2023/11/30	2	135.75	0	136.00	136.50	2	9,334	0.02%
2023/11/29	0.1	138.00	0	0.00	138.00	0.1	9,383	0.00%
2023/11/27	2	134.50	2	134.00	133.00	0	9,809	0.00%
2023/11/22	11	141.05	1	141.50	143.00	10	10,299	0.10%
2023/11/21	3	142.17	8	142.44	143.00	-5	10,447	-0.05%
2023/11/20	0	0.00	2	138.00	138.00	-2	10,759	-0.02%
2023/11/17	2	137.50	6	136.83	136.50	-4	11,114	-0.04%
2023/11/16	35	137.09	14	138.46	139.00	21	11,374	0.18%
2023/11/15	11	139.32	11	136.68	136.00	0	11,832	0.00%
2023/11/14	7	138.36	2	138.00	138.00	5	12,056	0.04%
2023/11/13	0	0.00	1	137.50	138.00	-1	12,445	-0.01%
2023/11/09	1	141.50	3.3	140.15	137.00	-2.3	12,633	-0.02%
2023/11/08	1	138.50	0	0.00	139.00	1	12,625	0.01%
2023/11/07	1.2	137.50	0	0.00	138.00	1.2	12,873	0.01%
2023/11/06	0.3	139.25	3	140.50	138.50	-2.7	13,040	-0.02%
2023/11/03	4	138.63	6.1	137.61	139.00	-2.1	13,068	-0.02%
2023/11/02	3	130.83	6	135.08	135.50	-3	13,063	-0.02%
2023/11/01	3	123.17	1	122.47	123.50	2	13,255	0.01%
2023/10/31	3	133.46	2	131.52	127.50	1	13,408	0.01%
2023/10/26	2	130.00	0	0.00	129.50	2	15,216	0.01%
2023/10/25	0	0.00	3	131.50	132.50	-3	15,221	-0.02%
2023/10/20	4	125.88	1	126.50	126.00	3	15,468	0.02%
2023/10/19	1	126.00	0	0.00	128.00	1	15,625	0.01%
2023/10/18	0	0.00	1	125.00	126.00	-1	15,792	-0.01%
2023/10/17	7	133.00	0	0.00	130.00	7	15,881	0.04%
2023/10/16	23	131.96	11	131.72	130.00	12	16,291	0.07%
2023/10/13	0	137.00	28	134.27	135.50	-28	16,830	-0.17%
2023/10/12	32.1	133.09	6	132.50	133.00	26.1	17,006	0.15%
2023/10/11	21	129.48	2	128.00	128.00	19	17,182	0.11%
2023/10/06	2.1	130.07	0	130.50	130.00	2.1	17,736	0.01%
2023/10/05	25	130.90	1	131.50	130.00	24	18,185	0.13%
2023/10/04	5	130.40	3	131.49	130.50	2	18,717	0.01%
2023/10/03	2	133.29	3.1	134.94	133.00	-1.1	19,190	-0.01%
2023/10/02	5	138.00	2	137.00	137.00	3	19,328	0.02%
2023/09/28	6	138.00	5	137.00	138.00	1	19,577	0.01%
2023/09/27	1	135.50	0	0.00	137.00	1	20,119	0.00%
2023/09/26	3	139.67	5	139.20	139.00	-2	20,268	-0.01%
2023/09/22	3	138.33	2	138.25	139.00	1	20,672	0.00%
2023/09/21	9	140.61	13	140.46	138.00	-4	20,718	-0.02%
2023/09/20	3.1	147.90	200.1	150.87	148.00	-197	20,613	-0.96%	大賣/鉅額交易
2023/09/19	11	153.00	5.2	152.65	154.00	5.8	20,440	0.03%
2023/09/18	1	146.50	2.1	148.19	147.00	-1.1	20,130	-0.01%
2023/09/15	1	147.50	5	146.90	147.00	-4	20,113	-0.02%
2023/09/14	3.1	145.06	4	143.25	146.50	-0.9	20,058	0.00%
2023/09/13	8	138.50	5	138.20	140.00	3	19,997	0.02%
2023/09/12	4	140.75	16.2	139.96	142.00	-12.2	19,843	-0.06%
2023/09/11	2.1	143.95	13	142.58	142.00	-10.9	19,768	-0.06%
2023/09/08	2	138.50	2	140.75	143.00	0	19,591	0.00%
2023/09/07	3	140.67	3.1	141.81	142.00	-0.1	19,493	0.00%
2023/09/06	9.1	139.30	20.1	138.79	140.50	-11	19,252	-0.06%
2023/09/05	8	132.06	9	132.44	132.00	-1	18,930	-0.01%
2023/09/04	2	128.75	0	0.00	130.00	2	19,147	0.01%
2023/09/01	9.1	130.22	5	130.90	129.50	4.1	19,178	0.02%
2023/08/31	12	134.38	7.2	133.10	134.00	4.9	19,038	0.03%
2023/08/30	15	130.17	13.1	131.01	131.00	1.9	18,829	0.01%
2023/08/29	27	129.33	9.4	129.51	130.50	17.6	18,716	0.09%
2023/08/28	190.1	129.12	18	127.67	128.00	172.1	18,495	0.93%	大買/鉅額交易
2023/08/25	3.1	125.30	18.1	128.44	128.00	-15.1	18,358	-0.08%
2023/08/24	22.2	132.22	10	130.65	127.50	12.2	18,178	0.07%
2023/08/23	8	126.44	4.2	127.36	127.00	3.8	17,756	0.02%
2023/08/22	2.3	123.24	3.1	125.29	123.00	-0.8	17,452	0.00%
2023/08/21	14.1	123.97	25	124.36	124.00	-10.9	17,223	-0.06%
2023/08/18	3	121.17	2	123.00	117.50	1	16,720	0.01%
2023/08/17	5.1	121.02	10.2	121.69	123.00	-5.1	16,510	-0.03%
2023/08/16	0	0.00	10.1	116.76	118.50	-10.1	16,129	-0.06%
2023/08/15	18.1	117.22	12	118.00	117.50	6.1	16,085	0.04%
2023/08/14	21	118.00	76	117.22	118.00	-55	16,066	-0.34%
2023/08/11	18	119.39	6	119.92	119.00	12	16,117	0.07%
2023/08/10	1	118.50	0	0.00	115.50	1	15,880	0.01%
2023/08/09	4	117.25	6	118.50	118.00	-2	15,674	-0.01%
2023/08/08	12.1	119.37	8	119.50	118.00	4.1	15,831	0.03%
2023/08/07	13.2	120.11	14	117.29	120.50	-0.8	15,971	-0.01%
2023/08/04	11	117.95	14	117.25	118.00	-3	15,753	-0.02%
2023/08/02	67.1	115.13	63	115.02	113.50	4.1	15,506	0.03%
2023/08/01	63	117.66	82	117.99	120.00	-19	14,885	-0.13%
2023/07/31	7	113.29	6	113.33	111.50	1	14,092	0.01%
2023/07/28	0.1	108.50	10	108.75	109.50	-9.9	13,660	-0.07%
2023/07/27	11	108.95	0	0.00	108.00	11	13,657	0.08%
2023/07/25	1.1	110.00	2	109.00	109.00	-0.9	13,617	-0.01%
2023/07/24	1	112.50	3	110.67	112.00	-2	13,484	-0.01%
2023/07/21	12	108.00	1	110.00	109.00	11	13,341	0.08%
2023/07/20	2	110.50	0	0.00	109.00	2	13,231	0.02%
2023/07/19	19	113.87	16	111.91	110.00	3	13,099	0.02%
2023/07/18	41	119.84	14	120.39	117.00	27	12,825	0.21%
2023/07/17	2	118.25	3	117.67	118.00	-1	12,373	-0.01%
2023/07/14	18	116.08	20.2	117.16	117.00	-2.2	12,227	-0.02%
2023/07/13	16	118.34	27	118.22	115.50	-11	12,008	-0.09%
2023/07/12	31	116.92	18	115.08	116.00	13	11,570	0.11%
2023/07/11	13	118.31	20.6	119.20	121.00	-7.6	11,305	-0.07%
2023/07/10	20.1	111.45	24	112.54	113.00	-4	10,783	-0.04%
2023/07/07	6	108.33	6	108.33	107.00	0	10,256	0.00%
2023/07/06	7	107.79	1	107.50	107.50	6	10,042	0.06%
2023/07/05	15	107.37	80.4	108.60	106.00	-65.4	9,920	-0.66%
2023/07/04	6.1	100.63	4	100.63	103.50	2.1	9,357	0.02%
2023/07/03	3	100.50	16	98.96	102.50	-13	9,283	-0.14%
2023/06/30	5.1	96.31	3	95.30	95.30	2.1	9,204	0.02%
2023/06/29	14	96.99	24	97.12	96.50	-10	9,636	-0.10%
2023/06/28	31	95.23	36	95.35	94.30	-5	9,437	-0.05%
2023/06/27	2	92.60	1	93.80	92.60	1	9,333	0.01%
2023/06/26	2	93.30	6	94.07	93.30	-4	9,400	-0.04%
2023/06/21	10	94.40	1	94.20	94.20	9	9,396	0.10%
2023/06/20	0	0.00	16	94.11	95.10	-16	9,327	-0.17%
2023/06/19	14	95.30	4	95.35	95.60	10	9,248	0.11%
2023/06/16	5	92.82	27	93.10	94.00	-22	9,060	-0.24%
2023/06/15	55	92.55	1	92.60	92.60	54	8,933	0.60%
2023/06/14	9	92.06	15	91.80	92.50	-6	8,870	-0.07%
2023/06/13	4	91.83	2	92.00	91.80	2	8,846	0.02%
2023/06/12	1	90.90	8.1	92.10	91.00	-7.1	8,776	-0.08%
2023/06/09	4	90.43	0	0.00	90.30	4	8,679	0.05%
2023/06/08	76	91.65	62	90.76	90.00	14	8,604	0.16%
2023/06/07	9	88.92	8	89.09	90.10	1	8,341	0.01%
2023/06/06	2	87.80	2	87.50	87.40	0	8,317	0.00%
2023/06/05	11	88.59	0	0.00	88.50	11	8,349	0.13%
2023/06/02	3	87.47	3	88.10	88.50	0	8,443	0.00%
2023/06/01	3	87.87	0	0.00	88.30	3	8,382	0.04%
2023/05/31	0	0.00	3	88.13	87.50	-3	8,357	-0.04%
2023/05/30	2	87.30	0	0.00	87.30	2	8,287	0.02%
2023/05/29	0	0.00	4	87.58	87.50	-4	8,284	-0.05%
2023/05/26	2	85.30	1	85.50	86.00	1	8,246	0.01%
2023/05/25	1	84.80	1	85.50	85.50	0	8,211	0.00%
2023/05/24	1	84.90	0	0.00	85.40	1	8,184	0.01%
2023/05/23	4	85.13	0	0.00	84.80	4	8,214	0.05%
2023/05/22	0	0.00	7	85.20	85.20	-7	8,177	-0.09%
2023/05/19	2	84.20	0	0.00	84.10	2	8,144	0.02%
2023/05/18	0	0.00	1	84.80	84.30	-1	8,123	-0.01%
2023/05/17	10.1	83.98	2	84.00	84.10	8.1	8,018	0.10%
2023/05/16	3	86.33	22	86.00	86.60	-19	7,848	-0.24%
2023/05/15	2	83.60	1	84.60	84.40	1	7,823	0.01%
2023/05/12	26	82.11	0	0.00	84.10	26	7,828	0.33%
2023/05/11	21	87.59	26	86.24	85.80	-5	7,519	-0.07%
2023/05/10	3	96.53	0	0.00	95.30	3	7,054	0.04%
2023/05/04	0	0.00	1	95.00	95.60	-1	7,035	-0.01%
2023/05/03	0	0.00	1	95.10	94.70	-1	7,062	-0.01%
2023/05/02	0	0.00	3	95.00	94.90	-3	7,062	-0.04%
2023/04/28	7	92.71	1	92.50	92.40	6	7,018	0.09%
2023/04/27	5.1	90.12	4	91.20	90.90	1.1	6,958	0.02%
2023/04/26	0	0.00	11	91.09	91.30	-11	6,898	-0.16%
2023/04/25	64	90.06	6	90.23	90.00	58	6,846	0.85%
2023/04/21	7	94.16	7	96.00	92.50	0	6,713	0.00%
2023/04/20	8	97.39	1	97.10	97.10	7	6,542	0.11%
2023/04/19	12	100.42	2.1	100.47	100.50	9.9	6,415	0.15%
2023/04/18	0.5	98.50	1	99.90	97.70	-0.5	6,253	-0.01%
2023/04/17	5	98.86	2	98.75	98.60	3	6,160	0.05%
2023/04/14	4.1	99.53	4	99.60	99.20	0.1	5,981	0.00%
2023/04/13	5	96.94	6	96.27	95.90	-1	5,721	-0.02%
2023/04/12	0	0.00	1	98.20	98.50	-1	5,627	-0.02%
2023/04/11	1	98.20	0	98.30	98.40	1	5,599	0.02%
2023/04/10	4	99.88	1	97.70	99.30	3	5,571	0.05%
2023/04/07	2	99.90	2	100.49	99.90	0	5,358	0.00%
2023/04/06	2.1	102.43	0	0.00	101.00	2.1	5,321	0.04%
2023/03/31	11.2	103.18	9.1	103.82	103.50	2.1	5,153	0.04%
2023/03/30	10	99.71	67.2	103.06	103.50	-57.2	4,796	-1.19%
2023/03/29	1.1	94.39	1	94.00	94.40	0.1	4,239	0.00%
2023/03/28	2	92.65	3	92.03	91.70	-1	4,164	-0.02%
2023/03/27	1	92.30	6	91.30	92.80	-5	3,977	-0.13%
2023/03/24	0	0.00	2	89.90	89.60	-2	3,857	-0.05%
2023/03/23	1	89.20	0	0.00	89.60	1	3,839	0.03%
2023/03/22	0	0.00	0.2	88.30	88.50	-0.2	3,836	0.00%
2023/03/21	1	88.10	0.2	88.00	88.00	0.8	3,876	0.02%
2023/03/20	1	86.60	1.1	87.02	87.10	-0.1	3,888	0.00%
2023/03/17	1	86.50	1.1	87.07	86.60	-0.1	4,046	0.00%
2023/03/16	0.1	87.54	0	0.00	86.00	0.1	4,090	0.00%
2023/03/15	1.2	88.81	1	89.00	88.50	0.2	4,156	0.00%
2023/03/13	0.3	85.60	4	85.50	88.20	-3.7	4,439	-0.08%
2023/03/10	5	87.36	2	88.00	86.50	3	4,534	0.07%
2023/03/09	7	90.14	6.8	89.59	88.40	0.2	4,924	0.00%
2023/03/08	2	90.30	0.2	89.00	88.70	1.8	4,935	0.04%
2023/03/07	6	89.57	4.1	89.10	89.40	2	4,936	0.04%
2023/03/06	2	86.45	0.1	87.20	87.30	2	4,812	0.04%
2023/03/03	2	85.20	3	85.10	85.00	-1	4,828	-0.02%
2023/03/01	7	83.26	2	84.50	84.30	5	5,100	0.10%
2023/02/24	2	84.30	0	0.00	84.40	2	5,098	0.04%
2023/02/23	1	84.30	1	84.40	84.30	0	5,084	0.00%
2023/02/22	4	84.13	0	0.00	84.20	4	5,100	0.08%
2023/02/21	2	85.55	0	0.00	85.20	2	5,137	0.04%
2023/02/20	4	86.75	0	0.00	86.30	4	5,182	0.08%
2023/02/16	1.3	87.67	0	0.00	87.60	1.3	5,321	0.02%
2023/02/15	1.1	87.36	1	86.50	86.30	0.1	5,661	0.00%
2023/02/14	4	87.40	0	0.00	86.70	4	6,298	0.06%
2023/02/13	21	85.30	15	84.81	86.20	6	6,363	0.09%
2023/02/10	8	83.46	8	83.56	83.30	0	6,404	0.00%
2023/02/09	0	0.00	0.1	85.45	85.20	-0.1	6,464	0.00%
2023/02/08	0	0.00	3.2	86.44	85.70	-3.2	6,498	-0.05%
2023/02/07	0	0.00	5	85.90	86.00	-5	6,765	-0.07%
2023/02/06	0	0.00	3	85.50	85.50	-3	6,724	-0.04%
2023/02/03	0	0.00	1	85.80	85.30	-1	6,729	-0.01%
2023/02/02	0	0.00	3	84.83	85.50	-3	6,701	-0.04%
2023/02/01	2	81.80	23	82.77	83.50	-21	6,641	-0.32%
2023/01/31	5	81.70	9	82.19	81.60	-4	6,592	-0.06%
2023/01/17	0	0.00	0.2	81.74	81.60	-0.2	6,709	0.00%
2023/01/13	18	81.52	2	82.60	81.20	16	6,870	0.23%
2023/01/11	0	0.00	4	81.85	81.80	-4	6,995	-0.06%
2023/01/10	5.1	81.09	2	82.20	80.90	3.1	7,083	0.04%
2023/01/09	2	81.50	2	82.60	81.20	0	7,201	0.00%
2023/01/06	0	0.00	2	80.80	81.00	-2	7,412	-0.03%
2023/01/05	1	79.50	0	0.00	79.60	1	7,464	0.01%
2023/01/04	0.2	80.30	0	0.00	80.40	0.2	7,506	0.00%
2022/12/28	7.1	79.19	6	78.73	78.30	1.1	7,795	0.01%
2022/12/26	1	81.20	1	81.50	81.00	0	7,780	0.00%
2022/12/23	8	80.80	0	0.00	80.80	8	7,818	0.10%
2022/12/21	1	82.50	0	0.00	82.50	1	7,983	0.01%
2022/12/20	7	82.37	0	0.00	81.60	7	8,097	0.09%
2022/12/19	1	83.70	0	0.00	83.90	1	8,108	0.01%
2022/12/16	0	0.00	4.2	84.56	84.80	-4.2	8,167	-0.05%
2022/12/15	1	86.60	1	86.80	86.90	0	8,218	0.00%
2022/12/14	0	0.00	1	86.50	86.40	-1	8,229	-0.01%
2022/12/13	3.2	86.23	0	0.00	85.00	3.2	8,287	0.04%
2022/12/12	0	0.00	1	87.10	87.10	-1	8,274	-0.01%
2022/12/09	4	87.40	3	87.37	86.70	1	8,287	0.01%
2022/12/08	9	89.11	14	89.45	89.80	-5	8,206	-0.06%
2022/12/07	13.2	88.79	0	0.00	88.10	13.2	8,222	0.16%
2022/12/06	4	90.78	8	90.41	89.60	-4	8,345	-0.05%
2022/12/05	8	93.64	5	92.34	91.60	3	8,468	0.04%
2022/12/02	2	91.90	0	0.00	92.20	2	8,278	0.02%
2022/12/01	4	90.33	15.1	90.38	92.10	-11.1	8,166	-0.14%
2022/11/29	7	85.91	4	86.05	85.70	3	7,663	0.04%
2022/11/28	1	83.20	1	84.50	84.70	0	7,567	0.00%
2022/11/25	4	85.23	0	0.00	84.00	4	7,572	0.05%
2022/11/24	0	0.00	1.3	85.00	85.50	-1.3	7,515	-0.02%
2022/11/23	8	85.63	24.2	84.32	86.00	-16.2	7,435	-0.22%
2022/11/22	7	81.91	2	82.60	82.90	5	7,289	0.07%
2022/11/21	2.3	82.87	1	83.40	82.70	1.3	7,304	0.02%
2022/11/18	12	83.03	0	0.00	82.10	12	7,399	0.16%
2022/11/17	0	0.00	3	82.57	82.30	-3	7,376	-0.04%
2022/11/16	3	81.03	1	80.80	81.00	2	7,310	0.03%
2022/11/15	5	82.00	0	0.00	81.80	5	7,232	0.07%
2022/11/14	0	0.00	1	83.30	82.40	-1	7,210	-0.01%
2022/11/11	11	83.51	1	83.20	82.60	10	7,216	0.14%
2022/11/10	8	89.69	31	88.01	84.60	-23	6,871	-0.33%
2022/11/09	10.1	84.70	5	85.66	84.60	5.1	6,211	0.08%
2022/11/08	11	84.10	0	0.00	82.80	11	6,123	0.18%
2022/11/07	3	84.00	5	86.32	85.40	-2	6,095	-0.03%
2022/11/04	5	83.20	4	83.85	83.70	1	6,190	0.02%
2022/11/03	17	85.70	19	86.56	83.70	-2	6,417	-0.03%
2022/10/31	0	0.00	5	83.70	83.70	-5	6,804	-0.07%
2022/10/28	6	81.58	0	0.00	81.50	6	7,129	0.08%
2022/10/27	0	0.00	6	82.80	84.10	-6	7,101	-0.08%
2022/10/26	10.1	79.95	0	0.00	81.80	10.1	7,080	0.14%
2022/10/25	2	80.10	2	80.40	81.40	0	6,995	0.00%
2022/10/24	2	83.75	7	84.41	83.30	-5	6,903	-0.07%
2022/10/21	6	82.35	6	82.63	81.80	0	6,871	0.00%
2022/10/18	2	86.10	11	87.07	84.70	-9	6,676	-0.13%
2022/10/17	12.2	83.86	10	84.60	85.00	2.2	6,586	0.03%
2022/10/14	13	88.19	7	88.44	87.60	6	6,479	0.09%
2022/10/13	0	0.00	9	86.08	83.40	-9	6,250	-0.14%
2022/10/11	15	84.99	13	84.68	85.00	2	6,170	0.03%
2022/10/07	4	87.65	0.1	87.60	87.60	3.9	6,194	0.06%
2022/10/06	1	86.90	2	86.40	87.50	-1	6,207	-0.02%
2022/10/05	0	0.00	2	87.35	87.00	-2	6,160	-0.03%
2022/10/04	2	84.80	5	85.10	84.80	-3	5,993	-0.05%
2022/10/03	0	0.00	4.1	81.99	82.00	-4.1	5,935	-0.07%
2022/09/30	3	80.70	2.1	79.20	81.80	0.9	5,947	0.02%
2022/09/29	3	83.83	1	81.60	82.10	2	5,908	0.03%
2022/09/28	5	81.40	0	0.00	81.00	5	5,829	0.09%
2022/09/27	9	84.26	9	84.68	86.10	0	5,690	0.00%
2022/09/26	0	0.00	1	81.90	80.40	-1	5,545	-0.02%
2022/09/23	5	86.28	0	0.00	83.20	5	5,512	0.09%
2022/09/21	0	0.00	0.1	84.20	84.30	-0.1	5,353	0.00%
2022/09/20	0.1	83.80	4	85.50	85.60	-3.9	5,336	-0.07%
2022/09/16	0.2	84.00	0	0.00	83.70	0.2	5,295	0.00%
2022/09/15	1	84.00	0.7	85.70	84.20	0.3	5,277	0.01%
2022/09/14	3.3	84.14	0	0.00	85.00	3.3	5,221	0.06%
2022/09/13	2.6	87.00	0	0.00	85.90	2.6	5,147	0.05%
2022/09/12	5.3	88.01	9.1	88.78	89.10	-3.8	4,901	-0.08%
2022/09/08	0.1	83.60	0.2	83.40	83.20	-0.1	4,660	0.00%
2022/09/07	0	0.00	2	81.20	83.00	-2	4,680	-0.04%
2022/09/06	2	81.30	0	0.00	81.30	2	4,681	0.04%
2022/09/05	1	84.00	1	83.90	82.80	0	4,673	0.00%
2022/09/02	0.2	83.90	0	0.00	83.50	0.2	4,635	0.00%
2022/08/30	0	0.00	0	84.30	84.40	0	4,586	0.00%
2022/08/25	4.3	84.69	3	84.82	84.70	1.3	4,434	0.03%
2022/08/23	0	0.00	5.6	80.64	80.60	-5.6	4,256	-0.13%
2022/08/22	5.2	81.00	1	81.10	81.30	4.2	4,234	0.10%
2022/08/19	0.1	82.80	0.7	82.29	82.20	-0.6	4,177	-0.01%
2022/08/18	0.1	83.20	0.1	83.64	84.20	0	4,096	0.00%
2022/08/17	0.2	82.00	2	82.20	82.40	-1.8	3,962	-0.05%
2022/08/12	0	0.00	5	81.06	81.30	-5	3,845	-0.13%
2022/08/11	2	81.80	0.2	81.00	81.50	1.8	3,784	0.05%
2022/08/10	2	81.90	5.1	82.51	82.20	-3.1	3,609	-0.09%
2022/08/09	0	0.00	14	80.90	81.00	-14	3,343	-0.42%
2022/08/08	1.2	79.52	5.1	80.60	80.90	-3.9	3,214	-0.12%
2022/08/05	8	77.90	7.2	78.44	79.00	0.8	2,992	0.03%
2022/08/04	6	75.30	6.3	75.99	76.20	-0.3	2,710	-0.01%
2022/07/29	0	0.00	1	74.40	75.00	-1	2,702	-0.04%
2022/07/27	1.4	72.93	1	73.30	73.50	0.4	2,887	0.01%
2022/07/22	0	0.00	1	72.50	72.50	-1	3,124	-0.03%
2022/07/21	0	0.00	1	70.90	72.90	-1	3,243	-0.03%
2022/07/18	14	71.90	0	0.00	71.90	14	3,588	0.39%
2022/07/15	2.3	70.35	3	70.40	69.90	-0.7	3,598	-0.02%
2022/07/14	1	70.40	2	69.00	70.20	-1	3,534	-0.03%
2022/07/13	0.3	66.30	0	0.00	65.70	0.3	3,460	0.01%
2022/07/08	0	0.00	2	70.75	69.20	-2	3,387	-0.06%
2022/07/07	0	0.00	3	66.30	68.90	-3	3,343	-0.09%
2022/07/04	0	63.30	0	0.00	62.50	0	3,317	0.00%
2022/07/01	1	64.00	18	67.76	63.80	-17	3,295	-0.52%
2022/06/27	2	69.70	1	70.30	70.30	1	3,197	0.03%
2022/06/24	0	0.00	2	71.40	69.90	-2	3,162	-0.06%
2022/06/23	0	0.00	6	69.00	69.20	-6	3,077	-0.19%
2022/06/17	0	0.00	1	67.50	67.60	-1	3,004	-0.03%
2022/06/16	0	0.00	1	69.60	67.80	-1	2,982	-0.03%
2022/06/15	1	68.40	3	68.30	68.50	-2	2,925	-0.07%
2022/06/14	0	0.00	1	65.80	67.30	-1	2,866	-0.03%
2022/06/13	2	65.80	1	65.80	65.60	1	2,842	0.04%
2022/06/10	1	67.20	1	67.20	66.90	0	2,838	0.00%
2022/06/09	3	66.53	0	0.00	66.90	3	2,818	0.11%
2022/06/07	3	64.67	0	0.00	64.60	3	2,771	0.11%
2022/06/02	0	64.80	0	0.00	64.60	0	2,770	0.00%
2022/06/01	3	64.20	0	0.00	64.30	3	2,777	0.11%
2022/05/26	0	62.60	0	0.00	62.30	0	2,737	0.00%
2022/05/25	0	0.00	10	62.71	62.90	-10	2,730	-0.37%
2022/05/24	5	63.88	0	0.00	62.50	5	2,747	0.18%
2022/05/23	1	62.70	0	0.00	63.70	1	2,731	0.04%
2022/05/20	12	62.63	2	62.60	62.50	10	2,714	0.37%
2022/05/19	1	63.00	0	0.00	63.20	1	2,691	0.04%
2022/05/12	1	62.40	0	0.00	63.80	1	2,565	0.04%
2022/05/10	1.1	62.07	0	0.00	62.70	1.1	2,476	0.04%
2022/05/09	1.1	63.98	0	0.00	63.00	1.1	2,394	0.04%
2022/05/06	4.2	66.02	3	66.67	65.60	1.2	2,317	0.05%
2022/05/05	10	72.18	0	0.00	70.10	10	2,151	0.47%
2022/05/04	1	75.30	0	0.00	75.20	1	1,937	0.05%
2022/05/03	4	76.60	2	76.40	76.00	2	1,921	0.10%
2022/04/29	2	76.70	1	76.80	76.70	1	1,867	0.05%
2022/04/28	0	0.00	3.1	75.69	75.60	-3.1	1,810	-0.17%
2022/04/27	4	75.68	2	75.40	75.00	2	1,731	0.12%
2022/04/26	4	77.08	3.6	77.29	76.30	0.4	1,662	0.02%
2022/04/25	0	0.00	1	76.90	76.90	-1	1,434	-0.07%
2022/04/22	1	76.60	1.2	76.89	77.10	-0.2	1,353	-0.01%
2022/04/21	0	0.00	1.1	73.98	75.90	-1.1	1,245	-0.09%
2022/04/20	3	73.83	0.1	73.50	74.10	2.9	1,182	0.25%
2022/04/14	1	72.70	0.1	72.50	72.70	0.9	1,216	0.07%
2022/04/13	1	71.80	0	0.00	71.70	1	1,223	0.08%
2022/04/08	0	0.00	5	72.70	72.10	-5	1,286	-0.39%
2022/03/25	0.3	72.00	2	72.00	71.50	-1.8	1,554	-0.11%
2022/03/23	0	0.00	2	71.20	71.00	-2	1,611	-0.12%
2022/03/22	0	0.00	1	70.50	70.50	-1	1,685	-0.06%
2022/03/18	2	69.70	0	0.00	68.50	2	1,943	0.10%
2022/03/17	1	69.80	0	0.00	69.80	1	1,949	0.05%
2022/03/10	0	0.00	1	69.60	69.90	-1	2,060	-0.05%
2022/02/24	0	70.30	0	0.00	70.20	0	2,202	0.00%
2022/01/24	0	70.00	15	68.90	69.90	-15	3,521	-0.43%
2022/01/21	6	70.00	0	0.00	69.90	6	3,579	0.17%
2022/01/20	6	71.60	6	71.90	71.60	0	3,622	0.00%
2022/01/19	9	72.94	0	0.00	72.60	9	3,750	0.24%
2022/01/18	0	0.00	1	75.40	75.10	-1	3,754	-0.03%
2022/01/13	6	74.23	2	74.15	74.40	4	3,864	0.10%
2022/01/11	1	73.70	0	0.00	73.70	1	3,865	0.03%
2022/01/10	0	0.00	2	74.80	74.40	-2	3,855	-0.05%
2022/01/07	1	74.40	5	74.70	74.10	-4	3,836	-0.10%
2022/01/06	0	0.00	1	75.50	75.20	-1	3,801	-0.03%
2022/01/05	6	75.93	0	0.00	75.60	6	3,797	0.16%
2022/01/04	5	76.42	0	0.00	76.00	5	3,787	0.13%
2022/01/03	4	78.00	0	0.00	77.00	4	3,788	0.11%
2021/12/30	5	77.80	7	77.90	78.00	-2	3,799	-0.05%
2021/12/28	2	76.90	5	77.30	76.80	-3	3,765	-0.08%
2021/12/27	6	76.50	8.3	76.95	77.70	-2.3	3,700	-0.06%
2021/12/24	5	75.54	1	75.30	75.70	4	3,647	0.11%
2021/12/22	0	0.00	0.5	75.10	75.10	-0.5	3,673	-0.01%
2021/12/20	0	0.00	1	74.80	74.80	-1	3,823	-0.03%
2021/12/17	2	76.10	6	76.20	75.50	-4	3,850	-0.10%
2021/12/16	5	77.70	2	77.60	77.30	3	3,896	0.08%
2021/12/15	8	78.01	24.1	77.85	78.00	-16.1	3,940	-0.41%
2021/12/14	31	76.54	13	76.60	76.20	18	3,805	0.47%
2021/12/10	0	0.00	2	75.00	75.00	-2	3,698	-0.05%
2021/12/09	5	75.80	12	75.28	74.80	-7	3,690	-0.19%
2021/12/03	2	73.10	0	0.00	73.20	2	3,594	0.06%
2021/12/02	4	73.43	0	0.00	73.20	4	3,588	0.11%
2021/12/01	5	73.54	2	74.30	74.20	3	3,562	0.08%
2021/11/30	2	74.30	1	75.40	74.30	1	3,547	0.03%
2021/11/29	0	0.00	2	72.90	74.60	-2	3,537	-0.06%
2021/11/26	4	74.88	0	0.00	75.00	4	3,520	0.11%
2021/11/25	0	0.00	3	76.00	76.00	-3	3,504	-0.09%
2021/11/24	5	74.78	4	74.85	75.20	1	3,505	0.03%
2021/11/23	0	75.63	0.1	75.30	75.10	-0.1	3,493	0.00%
2021/11/22	2	77.10	59.3	76.99	77.00	-57.3	3,466	-1.65%
2021/11/19	5	75.60	0	0.00	75.80	5	3,419	0.15%
2021/11/18	37	76.12	20	76.42	76.10	17	3,398	0.50%
2021/11/17	4	76.30	0	0.00	75.80	4	3,382	0.12%
2021/11/16	4	76.85	4	77.35	76.80	0	3,371	0.00%
2021/11/15	21.2	74.82	21	75.54	75.70	0.2	3,290	0.01%
2021/11/12	2	74.00	3	75.10	74.50	-1	3,234	-0.03%
2021/11/11	19	76.11	4	74.70	74.90	15	3,182	0.47%
2021/11/10	5	77.60	5	78.70	78.80	0	3,037	0.00%
2021/11/09	20	78.95	3	78.23	79.00	17	3,011	0.56%
2021/11/08	5.3	77.20	0	0.00	77.50	5.3	2,964	0.18%
2021/11/05	2	79.80	0.4	79.00	79.50	1.6	2,890	0.06%
2021/11/04	4.5	79.98	3	79.93	79.90	1.5	2,813	0.05%
2021/11/03	9	79.61	12	78.91	78.20	-3	2,662	-0.11%
2021/11/02	0	0.00	22	77.96	76.00	-22	2,444	-0.90%
2021/11/01	0.4	79.00	2	78.75	78.60	-1.6	2,366	-0.07%
2021/10/29	1	77.80	1	77.90	77.50	0	2,283	0.00%
2021/10/27	0	0.00	11	76.18	77.30	-11	2,157	-0.51%
2021/10/26	4	74.90	1	75.80	75.00	3	2,023	0.15%
2021/10/25	2	74.40	11.1	74.17	74.90	-9.1	2,002	-0.45%
2021/10/22	0	0.00	2	72.15	72.40	-2	1,976	-0.10%
2021/10/21	1	70.60	12	70.98	70.50	-11	2,003	-0.55%
2021/10/20	13	70.14	0	0.00	70.20	13	2,048	0.63%
2021/10/19	1	69.70	0	0.00	70.20	1	2,094	0.05%
2021/10/18	2	70.05	0	0.00	70.00	2	2,161	0.09%
2021/10/15	1	70.90	0	0.00	70.90	1	2,272	0.04%
2021/10/13	0	0.00	1	70.60	70.40	-1	2,500	-0.04%
2021/10/12	3	71.37	0	0.00	71.10	3	2,657	0.11%
2021/10/08	1	73.20	0	0.00	74.30	1	2,827	0.04%
2021/10/07	3	73.50	3	72.63	73.50	0	3,125	0.00%
2021/10/06	1	71.00	0	0.00	70.80	1	3,303	0.03%
2021/10/05	0	0.00	3	70.53	72.00	-3	3,346	-0.09%
2021/10/01	6	70.73	0	0.00	70.60	6	3,394	0.18%
2021/09/30	0	0.00	5	73.00	73.10	-5	3,391	-0.15%
2021/09/28	4.1	73.15	2	73.50	72.90	2.1	3,470	0.06%
2021/09/27	4	75.60	5.2	75.93	74.30	-1.2	3,501	-0.03%
2021/09/24	1	74.40	12	74.92	74.40	-11	3,447	-0.32%
2021/09/23	2	74.40	3	75.00	74.20	-1	3,508	-0.03%
2021/09/22	23	73.95	14	74.31	74.90	9	3,634	0.25%
2021/09/17	1	72.10	2	72.00	72.50	-1	3,556	-0.03%
2021/09/10	0	0.00	1	70.20	69.70	-1	3,579	-0.03%
2021/09/07	0	70.00	2	70.50	70.50	-2	3,578	-0.06%
2021/09/06	0	0.00	2	71.00	70.70	-2	3,574	-0.06%
2021/09/03	1	70.80	0	0.00	70.70	1	3,586	0.03%
2021/09/02	3	70.60	0	0.00	70.30	3	3,611	0.08%
2021/09/01	0.1	71.50	0	0.00	71.40	0.1	3,611	0.00%
2021/08/30	2	71.70	2	73.00	71.90	0	3,588	0.00%
2021/08/27	0	0.00	1	71.30	71.10	-1	3,572	-0.03%
2021/08/26	0	0.00	2	70.60	70.70	-2	3,566	-0.06%
2021/08/25	0	0.00	2	71.00	71.00	-2	3,575	-0.06%
2021/08/24	2	70.20	4	70.85	70.00	-2	3,580	-0.06%
2021/08/23	1	70.50	3	70.40	70.50	-2	3,582	-0.06%
2021/08/20	4	68.30	0	0.00	67.80	4	3,572	0.11%
2021/08/16	2	69.15	0	0.00	69.50	2	3,534	0.06%
2021/08/13	2.1	70.72	0	0.00	70.50	2.1	3,510	0.06%
2021/08/12	2	71.25	0	0.00	71.20	2	3,504	0.06%
2021/08/10	2.4	70.98	2	72.10	72.90	0.4	3,491	0.01%
2021/08/09	0.2	72.40	0	0.00	72.00	0.2	3,502	0.01%
2021/08/06	2	72.50	0	0.00	72.50	2	3,490	0.06%
2021/08/05	1	73.30	0	0.00	73.30	1	3,506	0.03%
2021/08/04	0	0.00	1	74.50	74.20	-1	3,582	-0.03%
2021/08/03	4	73.23	2	73.25	73.30	2	3,616	0.06%
2021/07/30	0	0.00	4	75.10	74.20	-4	3,582	-0.11%
2021/07/29	5	75.88	0	0.00	76.00	5	3,604	0.14%
2021/07/28	3	74.83	3	75.47	76.10	0	3,565	0.00%
2021/07/27	1	78.50	1	77.80	77.60	0	3,546	0.00%
2021/07/26	5	79.30	3	80.03	79.10	2	3,527	0.06%
2021/07/23	3	78.67	0	0.00	78.60	3	3,487	0.09%
2021/07/22	2	78.70	0.1	79.00	79.10	1.9	3,545	0.05%
2021/07/21	6	76.73	2.6	78.62	76.90	3.4	3,547	0.10%
2021/07/20	4	79.33	3.3	79.40	79.10	0.7	3,441	0.02%
2021/07/19	0	0.00	3	80.13	80.50	-3	3,404	-0.09%
2021/07/16	1	79.20	5.3	79.95	79.80	-4.3	3,355	-0.13%
2021/07/15	6	79.58	7.2	79.58	78.80	-1.2	3,200	-0.04%
2021/07/14	23.7	78.18	7.4	79.19	79.00	16.3	3,035	0.54%
2021/07/13	0.1	77.40	10.4	77.24	77.00	-10.3	2,727	-0.38%
2021/07/12	1	74.50	0	0.00	74.70	1	2,556	0.04%
2021/07/09	6	74.50	2	74.75	74.80	4	2,564	0.16%
2021/07/08	1	75.90	0	0.00	75.70	1	2,555	0.04%
2021/07/07	4	76.10	1	75.90	76.30	3	2,540	0.12%
2021/07/06	1	75.10	1	77.30	75.10	0	2,539	0.00%
2021/07/05	2.1	77.05	41.2	76.90	76.80	-39.1	2,552	-1.53%
2021/07/02	13	76.40	4	76.43	76.20	9	2,501	0.36%
2021/07/01	7	75.83	7.1	75.64	75.40	-0.1	2,448	0.00%
2021/06/30	23	76.34	18	75.59	76.00	5	2,421	0.21%
2021/06/29	15	75.37	32.3	75.35	76.00	-17.3	2,314	-0.75%
2021/06/28	0	0.00	6.1	71.75	72.00	-6.1	2,112	-0.29%
2021/06/25	1	70.30	2.1	69.81	70.30	-1.1	2,080	-0.05%
2021/06/22	8	67.00	0	0.00	66.90	8	2,077	0.39%
2021/06/16	4	67.70	0	0.00	67.50	4	2,179	0.18%
2021/06/15	0	0.00	3	67.50	67.40	-3	2,275	-0.13%
2021/06/11	2	70.00	0	0.00	67.80	2	2,299	0.09%
2021/06/10	1	68.90	0	0.00	69.40	1	2,301	0.04%
2021/06/07	1	65.00	1	65.70	66.00	0	2,328	0.00%
2021/05/28	0	0.00	1	66.10	66.20	-1	2,431	-0.04%
2021/05/26	0	0.00	12	65.46	65.60	-12	2,507	-0.48%
2021/05/18	0	0.00	10	62.27	63.10	-10	2,714	-0.37%
2021/05/17	2	60.60	1	61.50	61.00	1	2,733	0.04%
2021/05/14	0	0.00	2	64.20	64.30	-2	2,711	-0.07%
2021/05/13	0	0.00	1	62.50	63.80	-1	2,705	-0.04%
2021/05/12	2.4	63.71	0	0.00	62.20	2.4	2,669	0.09%
2021/05/11	4.5	66.82	6	68.00	66.70	-1.5	2,602	-0.06%
2021/05/10	15	69.80	15	69.80	69.00	0	2,582	0.00%
2021/05/07	0	0.00	8	70.05	70.40	-8	2,586	-0.31%
2021/05/06	12.3	69.20	12	69.03	68.80	0.3	2,607	0.01%
2021/05/04	6	70.52	0	0.00	70.70	6	2,596	0.23%
2021/05/03	8	73.10	0	0.00	72.20	8	2,631	0.30%
2021/04/29	20	75.01	8	75.20	74.40	12	2,619	0.46%
2021/04/28	13	76.19	3	76.60	75.90	10	2,652	0.38%
2021/04/27	1	74.80	21	73.40	75.10	-20	2,598	-0.77%
2021/04/23	8	71.80	0	0.00	72.00	8	2,577	0.31%
2021/04/22	11	73.36	0	0.00	72.70	11	2,565	0.43%
2021/04/21	1	74.10	0	0.00	74.20	1	2,530	0.04%
2021/04/20	3	74.63	0	0.00	74.60	3	2,572	0.12%
2021/04/16	4	74.80	8	75.25	75.00	-4	2,702	-0.15%
2021/04/15	4.1	73.90	0	0.00	73.70	4.1	2,689	0.15%
2021/04/14	5	73.98	4	74.90	74.70	1	2,659	0.04%
2021/04/13	7	75.17	2	75.60	74.80	5	2,693	0.19%
2021/04/12	2	76.20	5	76.60	75.80	-3	2,727	-0.11%
2021/04/09	9	76.60	9	76.73	76.20	0	2,928	0.00%
2021/04/08	0	0.00	1	76.00	75.80	-1	2,908	-0.03%
2021/04/07	0	0.00	7	74.46	75.70	-7	2,908	-0.24%
2021/04/06	1	74.10	2	74.05	73.90	-1	2,893	-0.03%
2021/04/01	0	0.00	2	74.50	74.50	-2	2,889	-0.07%
2021/03/31	0	0.00	0	74.60	74.50	0	2,914	0.00%
2021/03/30	1	74.00	0	0.00	74.40	1	2,909	0.03%
2021/03/26	1	73.80	10	73.90	73.90	-9	2,933	-0.31%
2021/03/25	1	74.20	0	0.00	74.00	1	2,942	0.03%
2021/03/24	3	73.40	12	73.60	73.40	-9	2,968	-0.30%
2021/03/23	4	73.10	0	0.00	73.00	4	2,993	0.13%
2021/03/22	3	73.13	2	73.35	73.30	1	2,998	0.03%
2021/03/19	3	74.03	0	0.00	74.00	3	3,033	0.10%
2021/03/18	1	74.30	1	73.90	74.90	0	3,033	0.00%
2021/03/17	7	75.09	1	74.90	74.90	6	3,001	0.20%
2021/03/16	2	75.20	2	75.40	75.20	0	3,058	0.00%
2021/03/15	2	75.25	4	75.20	75.20	-2	3,091	-0.06%
2021/03/10	16	74.74	0	0.00	74.80	16	3,229	0.50%
2021/03/09	4	74.53	0	0.00	75.00	4	3,261	0.12%
2021/03/08	2	75.00	0	0.00	75.10	2	3,303	0.06%
2021/03/04	2	75.05	0	0.00	75.00	2	3,344	0.06%
2021/03/02	8	76.38	0	0.00	75.50	8	3,374	0.24%
2021/02/26	4	76.48	0	0.00	76.30	4	3,451	0.12%
2021/02/24	0	0.00	12	79.25	78.50	-12	3,639	-0.33%
2021/02/23	0	0.00	10	78.60	78.10	-10	3,625	-0.28%
2021/02/18	0	0.00	1	78.20	78.90	-1	3,663	-0.03%
2021/02/04	0	0.00	20	76.20	76.30	-20	3,762	-0.53%
2021/02/02	10	75.20	0	0.00	75.20	10	4,143	0.24%
2021/02/01	1.1	74.54	5	74.60	75.00	-3.9	4,173	-0.09%
2021/01/29	10	76.00	13	75.95	75.80	-3	4,196	-0.07%
2021/01/28	10	77.10	11	75.56	76.10	-1	4,200	-0.02%
2021/01/27	5	75.80	1	75.70	76.40	4	4,221	0.09%
2021/01/26	1	76.70	0	0.00	76.20	1	4,228	0.02%
2021/01/25	13	78.00	5	76.20	78.00	8	4,216	0.19%
2021/01/21	10	75.14	0	0.00	74.40	10	4,165	0.24%
2021/01/20	2	75.85	0	0.00	75.30	2	4,152	0.05%
2021/01/18	1	76.10	2	76.30	76.40	-1	4,152	-0.02%
2021/01/15	3	77.80	0	0.00	77.20	3	4,118	0.07%
2021/01/14	1	78.20	10	78.60	78.60	-9	4,119	-0.22%
2021/01/13	2	78.95	10	78.40	78.40	-8	4,163	-0.19%
2021/01/12	11	80.96	11	78.97	78.90	0	4,152	0.00%
2021/01/11	8	80.78	5	80.76	80.70	3	4,179	0.07%
2021/01/08	2	78.30	3	78.30	78.30	-1	4,273	-0.02%
2021/01/06	2	78.80	0	0.00	78.80	2	4,420	0.05%
2021/01/05	6	80.78	0	0.00	80.40	6	4,365	0.14%
2021/01/04	19	81.49	9	82.74	81.50	10	4,336	0.23%
2020/12/31	0	0.00	5	77.70	77.70	-5	4,127	-0.12%
2020/12/28	0	0.00	0	78.00	77.80	0	4,111	0.00%
2020/12/24	1	77.10	0	0.00	77.30	1	4,104	0.02%
2020/12/22	1	76.00	0	0.00	76.00	1	4,258	0.02%
2020/12/21	1	77.20	0	0.00	77.00	1	4,341	0.02%
2020/12/18	2	77.00	0	0.00	77.20	2	4,464	0.04%
2020/12/17	0	0.00	1	77.90	78.70	-1	4,486	-0.02%
2020/12/16	3	76.87	1	76.60	77.30	2	4,524	0.04%
2020/12/15	13	76.18	0	0.00	75.90	13	4,621	0.28%
2020/12/14	6	78.03	0	0.00	78.20	6	4,839	0.12%
2020/12/10	1	77.60	0	0.00	77.50	1	4,866	0.02%
2020/12/09	1	79.90	0	0.00	79.50	1	4,860	0.02%
2020/12/08	3	79.43	0	0.00	79.50	3	4,881	0.06%
2020/12/04	0	0.00	3	82.20	80.90	-3	4,942	-0.06%
2020/12/03	9	82.70	0	0.00	81.50	9	4,982	0.18%
2020/12/02	0	0.00	6	83.87	83.40	-6	5,117	-0.12%
2020/12/01	4	82.00	0	0.00	82.30	4	5,187	0.08%
2020/11/30	4	83.30	3	83.83	82.70	1	5,368	0.02%
2020/11/27	4	82.90	0	0.00	83.20	4	5,568	0.07%
2020/11/26	7	83.10	3	84.13	83.30	4	6,032	0.07%
2020/11/25	15	83.51	4	84.58	83.10	11	6,291	0.17%
2020/11/24	2	84.60	14	83.93	84.60	-12	6,492	-0.18%
2020/11/23	8	82.26	3	83.03	83.10	5	6,702	0.07%
2020/11/20	2	81.10	2	83.00	82.10	0	6,788	0.00%
2020/11/19	2	80.30	2	81.20	81.80	0	7,057	0.00%
2020/11/17	2	80.75	1	80.80	80.20	1	7,399	0.01%
2020/11/16	4	80.58	0	0.00	80.80	4	7,421	0.05%
2020/11/13	0	0.00	2	82.00	81.80	-2	7,428	-0.03%
2020/11/12	4	80.80	1	82.20	80.80	3	7,519	0.04%
2020/11/11	16	82.26	16	82.27	82.00	0	7,531	0.00%
2020/11/10	0	0.00	14	81.34	81.00	-14	7,296	-0.19%
2020/11/09	3	79.70	0	0.00	79.40	3	7,174	0.04%
2020/11/06	2	79.80	1	79.40	79.30	1	7,165	0.01%
2020/11/05	0	0.00	2	79.20	78.70	-2	7,157	-0.03%
2020/11/04	2	78.80	4	78.23	78.80	-2	7,140	-0.03%
2020/11/03	2	76.60	2	77.60	76.60	0	7,096	0.00%
2020/10/30	0	0.00	1	75.40	75.50	-1	7,062	-0.01%
2020/10/29	1	75.90	1	76.20	76.80	0	7,040	0.00%
2020/10/28	5	77.30	1	76.10	76.20	4	7,014	0.06%
2020/10/27	1	77.80	3	78.37	78.50	-2	6,982	-0.03%
2020/10/22	0	0.00	1	76.60	77.40	-1	6,931	-0.01%
2020/10/21	4	79.48	0	0.00	78.10	4	6,890	0.06%
2020/10/20	1	80.10	2	79.80	79.90	-1	6,834	-0.01%
2020/10/19	1	81.00	2	81.30	80.90	-1	6,801	-0.01%
2020/10/16	11	81.47	17	81.13	79.70	-6	6,727	-0.09%
2020/10/15	4	79.60	2	77.20	80.10	2	6,535	0.03%
2020/10/14	1	75.10	2	76.20	74.90	-1	6,360	-0.02%
2020/10/13	3	76.03	0	0.00	75.60	3	6,355	0.05%
2020/10/12	0	0.00	10	75.88	76.30	-10	6,359	-0.16%
2020/10/08	1	77.10	3	76.70	76.60	-2	6,367	-0.03%
2020/10/07	5	77.66	0	0.00	77.70	5	6,387	0.08%
2020/10/06	4	76.80	6	77.47	77.40	-2	6,384	-0.03%
2020/10/05	4	76.75	4	76.60	76.60	0	6,387	0.00%
2020/09/30	0	0.00	9	75.19	76.40	-9	6,386	-0.14%
2020/09/29	2	75.80	0	0.00	76.00	2	6,397	0.03%
2020/09/28	0	0.00	2	76.00	77.00	-2	6,451	-0.03%
2020/09/25	2	73.60	26	74.50	74.60	-24	6,478	-0.37%
2020/09/24	6	77.42	0	0.00	76.60	6	6,380	0.09%
2020/09/23	1	81.90	1	80.80	78.30	0	6,315	0.00%
2020/09/22	1	81.00	0	0.00	81.30	1	6,232	0.02%
2020/09/21	9	82.76	6	83.42	82.80	3	6,183	0.05%
2020/09/18	4	83.20	0	0.00	82.70	4	6,137	0.07%
2020/09/17	17	83.01	13	82.68	83.90	4	6,020	0.07%
2020/09/16	4	80.65	4	80.15	80.10	0	5,739	0.00%
2020/09/15	9	79.00	4	80.83	80.50	5	5,706	0.09%
2020/09/14	4	79.30	1	79.70	79.40	3	5,699	0.05%
2020/09/09	1	77.90	1	80.10	80.70	0	5,474	0.00%
2020/09/08	5	80.28	7	80.31	80.20	-2	5,407	-0.04%
2020/09/07	1	79.50	6	79.10	79.40	-5	5,325	-0.09%
2020/09/04	7	82.26	38	82.30	82.70	-31	5,167	-0.60%
2020/09/03	32	84.68	44	84.79	83.90	-12	5,049	-0.24%
2020/09/02	15	84.77	9	85.37	85.10	6	4,860	0.12%
2020/09/01	16	83.21	5	84.52	82.50	11	4,625	0.24%
2020/08/31	12	81.99	10	82.45	82.50	2	4,152	0.05%
2020/08/28	12	79.08	9	79.92	79.60	3	3,880	0.08%
2020/08/27	13	77.88	12	78.85	79.00	1	3,587	0.03%
2020/08/26	10	75.70	6	76.13	75.80	4	3,223	0.12%
2020/08/25	5	75.30	18	75.29	75.00	-13	3,051	-0.43%
2020/08/24	17	72.82	27	74.31	74.00	-10	2,725	-0.37%
2020/08/21	2	68.10	3	68.83	69.70	-1	2,459	-0.04%
2020/08/19	1	68.10	0	0.00	67.70	1	2,285	0.04%
2020/08/18	0	0.00	1	71.00	69.40	-1	2,198	-0.05%
2020/08/14	0	0.00	1.3	67.05	67.40	-1.3	2,008	-0.07%
2020/08/13	1	67.10	0	0.00	67.10	1	2,008	0.05%
2020/08/11	0	0.00	13	64.78	66.10	-13	1,959	-0.66%
2020/08/04	1	64.10	0	0.00	64.00	1	2,042	0.05%
2020/07/31	0	0.00	1	63.80	64.30	-1	2,070	-0.05%
2020/07/28	2	63.25	0	0.00	62.50	2	2,038	0.10%
2020/07/22	1	65.50	0	0.00	65.70	1	2,041	0.05%
2020/07/21	1	65.30	2	65.00	65.00	-1	2,035	-0.05%
2020/07/16	2	65.60	0	0.00	66.50	2	2,076	0.10%
2020/07/08	3	69.97	0	0.00	70.70	3	2,059	0.15%
2020/07/06	10	69.60	0	0.00	69.50	10	2,043	0.49%
2020/06/30	0	0.00	1	63.30	64.40	-1	2,110	-0.05%
2020/06/22	0	0.00	1	65.20	64.50	-1	2,130	-0.05%
2020/06/18	0	0.00	1	63.10	63.50	-1	2,109	-0.05%
2020/06/12	0	0.00	1	62.30	63.20	-1	2,240	-0.04%
2020/06/11	1	63.90	0	0.00	63.90	1	2,261	0.04%
2020/06/08	2	66.50	0	0.00	66.10	2	2,431	0.08%
2020/06/04	0	0.00	1	65.50	66.30	-1	2,422	-0.04%
2020/06/02	4	64.98	4	64.55	64.50	0	2,399	0.00%
2020/05/28	0	0.00	7	63.90	63.90	-7	2,379	-0.29%
2020/05/27	1	63.80	12	63.92	64.00	-11	2,367	-0.46%
2020/05/26	0	0.00	2	62.60	62.40	-2	2,363	-0.08%
2020/05/22	1	62.60	0	0.00	62.50	1	2,439	0.04%
2020/05/15	5	62.00	3	61.60	61.80	2	2,449	0.08%
2020/05/14	5	62.30	0	0.00	62.30	5	2,428	0.21%
2020/05/12	1	64.20	0	0.00	64.40	1	2,399	0.04%
2020/05/08	3	63.10	0	0.00	62.00	3	2,319	0.13%
2020/05/07	0	0.00	2	62.50	62.40	-2	2,310	-0.09%
2020/05/05	0	0.00	5	62.40	62.40	-5	2,314	-0.22%
2020/05/04	2	61.50	0	0.00	61.50	2	2,313	0.09%
2020/04/30	0	0.00	5	62.30	62.40	-5	2,316	-0.22%
2020/04/28	0	0.00	2	61.10	61.50	-2	2,313	-0.09%
2020/04/27	2	59.70	0	0.00	60.00	2	2,351	0.09%
2020/04/24	5	59.00	0	0.00	59.00	5	2,337	0.21%
2020/04/17	3	60.90	0	0.00	60.20	3	2,266	0.13%
2020/04/16	0	0.00	5	61.20	61.50	-5	2,224	-0.22%
2020/04/15	0	0.00	2	61.30	61.50	-2	2,208	-0.09%
2020/04/14	0	0.00	1	60.10	60.10	-1	2,184	-0.05%
2020/04/13	2	59.65	1	59.90	59.40	1	2,166	0.05%
2020/04/10	1	58.80	5	59.64	60.00	-4	2,179	-0.18%
2020/04/09	17	59.91	12	60.62	59.00	5	2,195	0.23%
2020/04/08	6	59.53	6	57.12	58.80	0	2,147	0.00%
2020/04/01	6	54.20	6	53.93	54.20	0	1,992	0.00%
2020/03/30	0	0.00	4	49.65	51.00	-4	1,870	-0.21%
2020/03/27	2	51.70	2	53.00	51.30	0	1,859	0.00%
2020/03/24	4	48.20	0	49.00	48.30	4	1,852	0.21%
2020/03/23	1	47.50	0	0.00	46.10	1	1,856	0.05%
2020/03/16	2	55.80	0	0.00	55.50	2	1,688	0.12%
2020/03/13	8	54.86	5	58.20	57.60	3	1,672	0.18%
2020/03/12	5	62.68	0	0.00	60.80	5	1,588	0.31%
2020/03/10	0	0.00	1	68.10	68.00	-1	1,551	-0.06%
2020/03/09	4	69.23	0	0.00	68.20	4	1,545	0.26%
2020/03/06	1	69.80	0	0.00	70.40	1	1,540	0.06%
2020/03/02	1	68.20	0	0.00	68.80	1	1,592	0.06%
2020/02/27	2	68.70	5	69.00	69.00	-3	1,603	-0.19%
2020/02/26	2	68.90	0	0.00	69.00	2	1,602	0.12%
2020/02/25	3	68.70	0	0.00	69.10	3	1,570	0.19%
2020/02/24	2	69.90	5	70.40	69.50	-3	1,523	-0.20%
2020/02/17	0	0.00	1	72.10	72.10	-1	1,566	-0.06%
2020/02/14	1	72.40	0	0.00	72.50	1	1,575	0.06%
2020/02/12	0	0.00	3	72.00	72.20	-3	1,610	-0.19%
2020/02/07	3	71.10	0	0.00	71.10	3	1,783	0.17%
2020/02/06	0	0.00	4	71.85	72.00	-4	1,835	-0.22%
2020/02/03	0	0.00	2	68.20	68.90	-2	2,110	-0.09%
2020/01/31	1	70.10	1	70.40	70.70	0	2,123	0.00%
2020/01/30	0	0.00	2	71.75	70.10	-2	2,168	-0.09%
2020/01/20	0	0.00	1	75.50	75.50	-1	2,169	-0.05%
2020/01/17	1	75.60	0	0.00	75.60	1	2,197	0.05%
2020/01/15	0	0.00	1	75.50	75.30	-1	2,198	-0.05%
2020/01/13	1	74.90	0	0.00	75.00	1	2,210	0.05%
2020/01/08	0	0.00	3	74.20	73.60	-3	2,281	-0.13%
2020/01/06	3	75.07	0	0.00	74.30	3	2,279	0.13%
2020/01/03	6	75.87	3	77.00	75.70	3	2,275	0.13%
2020/01/02	2	76.20	1	75.70	76.30	1	2,264	0.04%
2019/12/31	8	75.40	3	75.90	75.50	5	2,270	0.22%
2019/12/25	2	75.40	0	0.00	75.60	2	2,285	0.09%
2019/12/24	1	75.50	0	0.00	75.30	1	2,322	0.04%
2019/12/23	4	75.38	0	0.00	75.30	4	2,369	0.17%
2019/12/20	7	76.11	10	76.20	76.10	-3	2,385	-0.13%
2019/12/19	1	75.60	0	0.00	75.70	1	2,387	0.04%
2019/12/18	7	75.63	6	75.60	75.60	1	2,390	0.04%
2019/12/16	0	0.00	3	74.60	74.60	-3	2,422	-0.12%
2019/12/11	1	74.80	0	0.00	74.80	1	2,569	0.04%
2019/12/09	2	74.75	0	0.00	74.70	2	2,588	0.08%
2019/12/05	2	75.90	3	76.10	75.80	-1	2,656	-0.04%
2019/12/03	1	74.20	0	0.00	74.20	1	2,770	0.04%
2019/12/02	1	73.70	2	74.50	74.50	-1	2,878	-0.03%
2019/11/25	1	74.90	0	0.00	74.90	1	3,207	0.03%
2019/11/20	1	75.10	0	0.00	75.10	1	3,336	0.03%
2019/11/19	2	75.10	2	75.70	75.20	0	3,326	0.00%
2019/11/15	3	74.00	0	0.00	74.10	3	3,322	0.09%
2019/11/14	2	74.60	0	0.00	74.40	2	3,332	0.06%
2019/11/13	6	75.10	4	75.08	75.10	2	3,341	0.06%
2019/11/12	1	74.00	0	0.00	74.20	1	3,370	0.03%
2019/11/11	3	74.43	0	0.00	73.60	3	3,397	0.09%
2019/11/08	1	75.10	0	0.00	75.00	1	3,389	0.03%
2019/11/07	2	74.35	0	0.00	74.50	2	3,402	0.06%
2019/11/06	0	0.00	4	75.50	75.80	-4	3,349	-0.12%
2019/11/04	10	74.60	0	0.00	74.40	10	3,306	0.30%
2019/11/01	11	75.11	2	74.90	74.90	9	3,263	0.28%
2019/10/31	6	76.67	100	76.94	76.00	-94	3,189	-2.95%
2019/10/30	1	78.30	0	0.00	78.10	1	3,079	0.03%
2019/10/29	55	77.94	2	77.50	77.60	53	3,051	1.74%
2019/10/28	70	78.61	0	0.00	78.60	70	3,016	2.32%
2019/10/24	0	0.00	1	80.40	81.10	-1	2,963	-0.03%
2019/10/18	8	81.58	7	82.63	81.00	1	3,026	0.03%
2019/10/17	1	81.40	0	0.00	81.20	1	2,964	0.03%
2019/10/14	0	0.00	1	81.80	81.00	-1	2,958	-0.03%
2019/10/09	1	80.50	2	81.00	81.00	-1	2,945	-0.03%
2019/10/08	4	80.95	2	81.00	80.60	2	2,935	0.07%
2019/10/07	5	81.94	3	83.00	81.90	2	2,919	0.07%
2019/10/01	6	82.05	6	82.75	82.30	0	2,883	0.00%
2019/09/26	8	83.89	7	83.87	83.30	1	2,833	0.04%
2019/09/25	0	0.00	8	83.58	83.80	-8	2,796	-0.29%
2019/09/24	11	83.46	6	83.40	83.00	5	2,801	0.18%
2019/09/23	4	82.83	4	83.45	82.80	0	2,766	0.00%
2019/09/20	0	0.00	1	83.20	83.00	-1	2,772	-0.04%
2019/09/19	4	82.70	3	83.00	82.80	1	2,758	0.04%
2019/09/18	3	81.90	4	82.28	81.90	-1	2,777	-0.04%
2019/09/17	7	83.09	7	82.51	81.20	0	2,728	0.00%
2019/09/12	3	81.80	3	82.10	81.80	0	2,675	0.00%
2019/09/11	7	81.40	6	81.85	81.50	1	2,670	0.04%
2019/09/10	4	81.48	13	81.67	81.30	-9	2,650	-0.34%
2019/09/09	8	81.70	7	82.29	81.50	1	2,612	0.04%
2019/09/06	3	82.10	7	82.13	82.10	-4	2,543	-0.16%
2019/09/05	2	81.50	5	81.60	81.90	-3	2,451	-0.12%
2019/09/04	3	82.00	6	81.70	82.00	-3	2,365	-0.13%
2019/09/03	14	80.90	12	80.94	80.70	2	2,259	0.09%
2019/09/02	1	78.40	0	0.00	79.00	1	1,996	0.05%
2019/08/30	10	78.90	0	0.00	78.80	10	1,958	0.51%
2019/08/29	4	79.00	4	78.40	78.80	0	1,932	0.00%
2019/08/28	8	80.21	0	0.00	79.30	8	1,914	0.42%
2019/08/27	6	79.03	9	79.29	79.20	-3	1,862	-0.16%
2019/08/26	1	77.00	0	0.00	77.00	1	1,752	0.06%
2019/08/23	3	77.00	6	77.80	77.80	-3	1,743	-0.17%
2019/08/22	0	0.00	3	78.50	77.80	-3	1,743	-0.17%
2019/08/21	1	77.60	0	0.00	78.10	1	1,741	0.06%
2019/08/20	5	77.42	12	78.05	77.80	-7	1,728	-0.40%
2019/08/19	10	77.89	12	78.20	77.80	-2	1,724	-0.12%
2019/08/16	2	78.15	0	0.00	78.00	2	1,719	0.12%
2019/08/15	9	76.82	0	0.00	77.90	9	1,728	0.52%
2019/08/13	3	76.80	3	77.30	77.20	0	1,703	0.00%
2019/08/12	3	76.30	7	76.39	76.90	-4	1,729	-0.23%
2019/08/06	3	72.70	21	73.46	74.80	-18	1,788	-1.01%
2019/08/05	3	76.50	5	75.30	75.10	-2	1,838	-0.11%
2019/08/01	0	0.00	6	77.70	78.20	-6	1,926	-0.31%
2019/07/30	9	78.43	4	78.73	77.60	5	2,021	0.25%
2019/07/24	0	0.00	3	78.80	78.80	-3	2,081	-0.14%
2019/07/23	0	0.00	1	78.40	77.70	-1	2,090	-0.05%
2019/07/19	2	75.90	0	0.00	75.80	2	2,071	0.10%
2019/07/18	0	0.00	1	75.90	75.40	-1	2,088	-0.05%
2019/07/17	1	75.40	0	0.00	75.40	1	2,123	0.05%
2019/07/12	2	76.15	0	0.00	76.30	2	2,269	0.09%
2019/07/10	0	0.00	2	75.00	75.20	-2	2,481	-0.08%
2019/07/01	0	0.00	9	74.32	74.50	-9	2,702	-0.33%
2019/06/28	1	72.90	1	73.60	73.20	0	2,717	0.00%
2019/06/25	5	73.20	5	73.90	72.90	0	2,776	0.00%
2019/06/24	0	0.00	0.6	72.30	72.30	-0.6	2,766	-0.02%
2019/06/20	1	72.60	0	0.00	72.40	1	2,813	0.04%
2019/06/19	0	0.00	20	71.24	71.10	-20	2,896	-0.69%
2019/06/18	2	70.10	0	0.00	70.00	2	2,936	0.07%
2019/06/11	0	0.00	11	70.90	70.60	-11	3,487	-0.32%
2019/06/06	1	69.10	38	69.24	69.10	-37	3,513	-1.05%
2019/06/03	10	69.70	0	0.00	69.60	10	3,580	0.28%
2019/05/29	13	69.02	0	0.00	70.10	13	3,673	0.35%
2019/05/24	3	70.20	3	69.63	69.80	0	3,827	0.00%
2019/05/23	48	70.06	1	69.90	70.10	47	3,829	1.23%
2019/05/22	0	0.00	1	70.10	70.40	-1	3,843	-0.03%
2019/05/21	1	68.80	0	0.00	69.50	1	3,853	0.03%
2019/05/15	5	69.22	0	0.00	69.20	5	3,886	0.13%
2019/05/14	0	0.00	4	67.10	69.30	-4	3,919	-0.10%
2019/05/13	10	70.40	7	70.50	70.20	3	3,910	0.08%
2019/05/09	3	76.50	0	0.00	75.80	3	3,794	0.08%
2019/05/08	7	77.64	0	0.00	77.50	7	3,787	0.18%
2019/05/03	0	0.00	2	81.60	81.10	-2	3,773	-0.05%
2019/04/29	0	0.00	2	79.25	78.60	-2	3,962	-0.05%
2019/04/26	7	79.90	0	0.00	80.00	7	3,981	0.18%
2019/04/25	2	80.90	0	0.00	80.80	2	3,983	0.05%
2019/04/24	0	0.00	1	81.40	80.80	-1	4,000	-0.02%
2019/04/23	0	0.00	1	81.10	81.10	-1	4,027	-0.02%
2019/04/22	2	82.05	4	81.50	81.80	-2	4,006	-0.05%
2019/04/18	2	80.50	0	0.00	80.10	2	3,974	0.05%
2019/04/17	7	82.46	1	83.20	82.00	6	3,968	0.15%
2019/04/16	9	83.18	44	83.40	83.40	-35	3,921	-0.89%
2019/04/15	3	81.87	9	82.51	82.80	-6	3,849	-0.16%
2019/04/11	0	0.00	23	80.00	79.90	-23	3,945	-0.58%
2019/04/10	22.8	80.90	0	0.00	80.90	22.8	4,001	0.57%
2019/04/09	4.3	81.60	3	82.20	81.60	1.3	4,012	0.03%
2019/04/08	0.2	81.30	3	82.00	81.50	-2.8	4,052	-0.07%
2019/04/03	0	0.00	1	80.70	80.60	-1	4,051	-0.02%
2019/04/02	1	81.20	0	0.00	81.10	1	4,059	0.02%
2019/04/01	2.3	82.43	2	83.90	82.00	0.3	4,061	0.01%
2019/03/28	3	80.50	0	0.00	80.50	3	4,008	0.07%
2019/03/27	5	80.64	2	80.80	80.90	3	4,039	0.07%
2019/03/26	3	81.80	3	82.80	81.60	0	4,075	0.00%
2019/03/25	0.2	82.10	0	0.00	82.10	0.2	4,063	0.00%
2019/03/22	8	82.38	1	82.20	81.70	7	4,118	0.17%
2019/03/21	0	0.00	5	83.20	82.80	-5	4,101	-0.12%
2019/03/20	10	82.05	20	82.70	82.80	-10	4,119	-0.24%
2019/03/19	2	81.60	13	81.87	81.70	-11	4,097	-0.27%
2019/03/18	25	80.52	18.1	80.52	81.60	6.9	4,130	0.17%
2019/03/14	10	76.90	1	77.00	76.70	9	3,935	0.23%
2019/03/13	1	78.20	3	79.00	78.20	-2	3,921	-0.05%
2019/03/11	1	79.40	0	0.00	78.80	1	3,943	0.03%
2019/03/08	4	77.00	18	77.44	78.20	-14	4,004	-0.35%
2019/03/06	0	0.00	7	78.00	78.10	-7	4,069	-0.17%
2019/03/05	4	78.50	2	78.00	77.40	2	4,202	0.05%
2019/02/27	7	78.90	41	78.96	78.60	-34	4,145	-0.82%
2019/02/26	0	0.00	31	79.58	78.80	-31	4,137	-0.75%
2019/02/25	1	78.70	81	78.65	78.90	-80	4,080	-1.96%
2019/02/22	0	0.00	1	77.10	77.10	-1	4,000	-0.02%
2019/02/21	0	0.00	13	78.16	77.60	-13	4,007	-0.32%
2019/02/19	0	0.00	65	77.63	77.20	-65	3,955	-1.64%
2019/02/18	1	76.30	0	0.00	76.50	1	3,889	0.03%
2019/02/15	0	0.00	25	75.60	75.40	-25	3,863	-0.65%
2019/02/13	3	77.17	0	0.00	76.30	3	3,813	0.08%
2019/02/12	0	0.00	1	75.40	75.70	-1	3,760	-0.03%
2019/02/11	0	0.00	1	76.80	76.30	-1	3,724	-0.03%
2019/01/29	44	74.85	16	74.70	74.70	28	3,688	0.76%
2019/01/28	19	76.01	18	76.40	76.20	1	3,652	0.03%
2019/01/22	107	77.38	4	75.90	75.50	103	3,566	2.89%	大買/鉅額交易
2019/01/21	82	77.65	0	0.00	77.50	82	3,489	2.35%
2019/01/18	8	78.38	0	0.00	78.70	8	3,424	0.23%
2019/01/17	4	79.65	0	0.00	79.40	4	3,394	0.12%
2019/01/11	10	80.10	20	79.80	79.60	-10	3,413	-0.29%
2019/01/10	6	80.12	0	0.00	80.60	6	3,390	0.18%
2019/01/09	30	81.12	0	0.00	80.60	30	3,377	0.89%
2019/01/08	1	81.80	1	81.40	82.50	0	3,328	0.00%
2019/01/07	24	82.33	31	84.39	82.00	-7	3,293	-0.21%
2019/01/04	12	81.29	18	82.39	83.10	-6	3,226	-0.19%
2019/01/03	8	82.68	5	82.08	82.20	3	3,165	0.09%
2019/01/02	3	82.10	3	82.70	80.90	0	3,059	0.00%
2018/12/28	0	0.00	2	79.80	79.90	-2	2,974	-0.07%
2018/12/27	2	78.90	2	79.80	79.00	0	2,964	0.00%
2018/12/26	17	77.31	0	0.00	77.10	17	2,902	0.59%
2018/12/25	31	78.34	15	79.10	78.10	16	2,887	0.55%
2018/12/24	0	0.00	2	79.70	80.50	-2	2,843	-0.07%
2018/12/22	4	77.93	0	0.00	78.10	4	2,792	0.14%
2018/12/21	10	77.80	0	0.00	77.90	10	2,821	0.35%
2018/12/20	34	78.01	0	0.00	78.40	34	2,799	1.21%
2018/12/19	0	0.00	5	79.88	78.80	-5	2,767	-0.18%
2018/12/18	0	0.00	8	78.60	78.60	-8	2,707	-0.30%
2018/12/17	6	80.10	0	0.00	79.10	6	2,711	0.22%
2018/12/14	8	81.10	8	80.90	80.90	0	2,682	0.00%
2018/12/12	8	80.50	0	0.00	80.50	8	2,751	0.29%
2018/12/11	8	80.00	9	79.52	80.50	-1	2,727	-0.04%
2018/12/10	8	77.30	8	77.18	77.30	0	2,619	0.00%
2018/12/07	6	75.87	14	76.40	76.40	-8	2,597	-0.31%
2018/12/06	8	75.55	0	0.00	74.20	8	2,591	0.31%
2018/12/05	2	76.80	2	77.20	76.80	0	2,574	0.00%
2018/12/04	1	78.90	0	0.00	78.30	1	2,572	0.04%
2018/12/03	4	79.20	5	79.54	79.50	-1	2,563	-0.04%
2018/11/30	7	76.70	7	76.90	77.00	0	2,500	0.00%
2018/11/29	0	0.00	7	77.80	77.00	-7	2,526	-0.28%
2018/11/28	9	76.90	13	76.05	77.50	-4	2,469	-0.16%
2018/11/27	4	73.50	4	73.15	73.60	0	2,308	0.00%
2018/11/26	0	0.00	4	72.00	72.20	-4	2,279	-0.18%
2018/11/23	2	71.80	0	0.00	71.10	2	2,275	0.09%
2018/11/22	4	73.63	0	0.00	73.00	4	2,257	0.18%
2018/11/21	2	73.80	2	74.30	73.80	0	2,251	0.00%
2018/11/20	2	74.10	2	74.70	74.00	0	2,246	0.00%
2018/11/19	0	0.00	1	74.70	74.70	-1	2,228	-0.04%
2018/11/15	0	0.00	4	73.70	73.90	-4	2,186	-0.18%
2018/11/14	2	73.10	0	0.00	72.80	2	2,188	0.09%
2018/11/13	1	71.50	0	0.00	73.20	1	2,206	0.05%
2018/11/12	2	73.10	16	73.48	73.30	-14	2,190	-0.64%
2018/11/09	14	74.39	0	0.00	73.50	14	2,193	0.64%
2018/11/07	1	72.90	4	72.90	73.20	-3	2,125	-0.14%
2018/11/06	1	74.10	0	0.00	71.50	1	2,124	0.05%
2018/11/05	1	72.70	0	0.00	73.00	1	2,099	0.05%
2018/11/02	0	0.00	4	72.40	72.80	-4	2,116	-0.19%
2018/11/01	0	0.00	2	71.80	72.30	-2	2,118	-0.09%
2018/10/31	2	69.70	2.1	71.06	72.00	-0.1	2,107	-0.01%
2018/10/29	0	0.00	1	69.90	68.90	-1	2,137	-0.05%
2018/10/26	6	73.20	4	72.53	72.60	2	2,098	0.10%
2018/10/25	0	0.00	7	72.61	72.60	-7	2,058	-0.34%
2018/10/24	6	73.10	0	0.00	74.00	6	2,031	0.30%
2018/10/23	3	71.73	2	71.50	71.20	1	1,948	0.05%
2018/10/22	5	71.30	5	71.10	70.90	0	1,926	0.00%
2018/10/17	3	71.20	3	71.10	71.10	0	1,931	0.00%
2018/10/16	2	67.70	2	68.30	69.70	0	1,934	0.00%
2018/10/08	0.2	71.00	0	0.00	70.50	0.2	1,986	0.01%
2018/09/27	1	74.50	1	74.40	74.90	0	2,000	0.00%
2018/09/25	1	74.90	1	75.10	75.20	0	1,964	0.00%
2018/09/21	0	0.00	2	74.85	75.10	-2	1,938	-0.10%
2018/09/20	2	74.30	0	0.00	74.10	2	1,904	0.10%
2018/09/19	1	72.40	8	73.80	72.60	-7	1,830	-0.38%
2018/09/18	5	73.96	4	74.30	74.10	1	1,753	0.06%
2018/09/14	8	68.50	0	0.00	68.80	8	1,514	0.53%
2018/09/11	1	70.00	1	69.90	70.00	0	1,476	0.00%
2018/09/07	0	0.00	9	70.80	70.80	-9	1,430	-0.63%
2018/09/06	1	72.50	1	72.20	71.80	0	1,407	0.00%
2018/09/05	13	72.86	4	72.32	71.90	9	1,384	0.65%
2018/09/04	0	0.00	1	68.70	69.20	-1	1,313	-0.08%
2018/09/03	1	68.10	0	0.00	68.00	1	1,313	0.08%
2018/08/30	0	0.00	1	69.60	68.90	-1	1,365	-0.07%
2018/08/28	1	68.70	0	0.00	68.70	1	1,375	0.07%
2018/08/22	0	0.00	2	68.40	68.30	-2	1,426	-0.14%
2018/08/21	2	68.10	0	0.00	68.50	2	1,428	0.14%
2018/08/15	1	71.70	1	71.00	71.00	0	1,408	0.00%
2018/08/10	0	0.00	2	74.40	73.90	-2	1,479	-0.14%
2018/08/09	2	73.90	0	0.00	73.80	2	1,477	0.14%
2018/08/08	1	79.00	1	79.20	79.00	0	1,469	0.00%
2018/08/03	2	78.10	0	0.00	79.00	2	1,436	0.14%
2018/07/24	0	0.00	2	77.50	77.50	-2	1,467	-0.14%
2018/07/23	2	77.00	0	0.00	78.20	2	1,449	0.14%
2018/07/20	0	0.00	1	78.20	77.20	-1	1,449	-0.07%
2018/07/12	2	73.65	3	74.47	75.40	-1	1,503	-0.07%
2018/07/10	1	74.30	1	74.70	74.80	0	1,533	0.00%
2018/07/04	0	0.00	3	71.90	71.20	-3	1,515	-0.20%
2018/06/29	1	72.80	1	72.50	72.70	0	1,573	0.00%
2018/06/27	1	71.40	0	0.00	71.20	1	1,567	0.06%
2018/06/22	1	71.70	0	0.00	71.30	1	1,619	0.06%
2018/06/21	1	72.50	0	0.00	72.30	1	1,626	0.06%
2018/06/19	0	0.00	2	74.10	73.80	-2	1,641	-0.12%
2018/06/14	1	73.70	0	0.00	73.50	1	1,642	0.06%
2018/06/13	0	0.00	1	74.30	73.90	-1	1,650	-0.06%
2018/06/12	1	73.30	0	0.00	73.70	1	1,682	0.06%
2018/06/08	0	0.00	33	74.82	74.50	-33	1,697	-1.94%
2018/06/07	1	73.40	9	74.20	74.00	-8	1,681	-0.48%
2018/06/06	2	73.40	30	73.75	74.00	-28	1,693	-1.65%
2018/06/04	10	73.48	9	73.70	73.90	1	1,713	0.06%
2018/06/01	1	73.50	0	0.00	72.80	1	1,727	0.06%
2018/05/31	0	0.00	6	71.55	71.60	-6	1,710	-0.35%
2018/05/30	1	70.70	0	0.00	70.50	1	1,748	0.06%
2018/05/23	0	0.00	1	70.30	70.10	-1	1,784	-0.06%
2018/05/21	0	0.00	2	71.70	71.50	-2	1,742	-0.11%
2018/05/15	0	0.00	1	66.40	67.90	-1	1,690	-0.06%
2018/05/09	2	67.00	1	66.90	66.70	1	1,645	0.06%
2018/04/27	0	0.00	1	68.00	68.20	-1	1,660	-0.06%
2018/04/26	11	68.20	1	69.90	67.70	10	1,656	0.60%
2018/04/24	1	69.90	0	0.00	69.70	1	1,633	0.06%
2018/04/23	2	69.50	0	0.00	69.50	2	1,602	0.12%
2018/04/20	7	69.84	1.2	70.01	69.00	5.8	1,594	0.36%
2018/04/19	1	72.00	0	0.00	71.40	1	1,519	0.07%
2018/04/18	13	72.92	0	0.00	72.70	13	1,468	0.89%
2018/04/16	5	75.50	2	74.95	74.80	3	1,423	0.21%
2018/04/10	0	0.00	1	76.70	76.60	-1	1,465	-0.07%
2018/03/30	5	76.40	0	0.00	76.40	5	1,397	0.36%
2018/03/28	5	76.30	0	0.00	76.00	5	1,385	0.36%
2018/03/27	1	77.70	0	0.00	76.90	1	1,353	0.07%
2018/03/26	6	77.13	0	0.00	77.30	6	1,337	0.45%
2018/03/20	5	78.60	0	0.00	78.70	5	1,287	0.39%
2018/03/16	2	80.00	3	80.10	79.80	-1	1,259	-0.08%
2018/03/15	12	79.36	0	0.00	79.30	12	1,225	0.98%
2018/03/14	1	79.00	0	0.00	79.00	1	1,208	0.08%
2018/03/07	3	78.30	0	0.00	78.00	3	1,145	0.26%
2018/03/06	5.4	78.50	0	0.00	78.10	5.4	1,127	0.48%
2018/03/05	3	78.97	0	0.00	78.50	3	1,103	0.27%
2018/03/02	1	79.60	0	0.00	79.70	1	1,062	0.09%
2018/03/01	10	80.65	0	0.00	80.10	10	1,068	0.94%
2018/02/27	5	81.30	0	0.00	81.60	5	1,081	0.46%
2018/02/26	1	81.60	0	0.00	81.30	1	1,080	0.09%
2018/02/09	0	0.00	25	79.86	80.80	-25	1,091	-2.29%
2018/02/08	5	81.60	0	0.00	81.50	5	1,094	0.46%
2018/02/05	2	84.35	2	84.75	84.20	0	1,104	0.00%
2018/02/01	5	86.02	0	0.00	86.00	5	1,163	0.43%
2018/01/29	0	0.00	1	87.50	86.60	-1	1,152	-0.09%
2018/01/24	0	0.00	1	88.20	88.20	-1	1,161	-0.09%
2018/01/23	0	0.00	2	86.90	86.90	-2	1,152	-0.17%
2018/01/22	1	86.30	0	0.00	86.90	1	1,140	0.09%
2018/01/16	2	87.20	0	0.00	86.30	2	1,157	0.17%
2018/01/10	13	85.22	0	0.00	85.20	13	1,243	1.05%
2018/01/09	0	0.00	2	87.10	85.70	-2	1,282	-0.16%
2018/01/08	2	88.30	0	0.00	87.90	2	1,285	0.16%
2018/01/04	10	89.10	0	0.00	89.10	10	1,282	0.78%
2018/01/03	2	86.40	14	86.76	87.20	-12	1,247	-0.96%