橘子 (6180)-富邦-板橋券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
87.3
漲跌
▼1.1
漲幅
-1.24%
成交量
2,306張
產業
上櫃文化創意指數
509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

橘子 (6180)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/12/03	32	87.86	7.2	87.83	87.30	24.9	1,111	2.24%
2024/12/02	5	88.38	7.1	88.88	88.40	-2.1	1,080	-0.19%
2024/11/29	21	87.12	77.7	87.72	86.40	-56.7	1,022	-5.55%
2024/11/28	4	82.55	1.1	81.94	82.50	2.9	933	0.31%
2024/11/27	26	83.51	0	0.00	82.10	26	930	2.79%
2024/11/26	34	84.03	2	83.90	84.50	32	925	3.46%
2024/11/25	8	84.74	4.1	84.75	84.50	3.9	929	0.42%
2024/11/22	2	83.70	35.1	83.29	84.30	-33.1	922	-3.59%
2024/11/21	28	82.00	2.2	81.76	82.20	25.8	904	2.85%
2024/11/20	2	82.65	0	0.00	82.50	2	895	0.22%
2024/11/19	1.1	82.23	7.6	82.71	83.30	-6.5	891	-0.73%
2024/11/18	10.1	83.30	11	83.35	82.40	-0.9	894	-0.10%
2024/11/15	18.2	84.19	3	84.01	84.90	15.2	880	1.73%
2024/11/14	9.7	83.51	68.7	83.58	84.00	-59	834	-7.07%
2024/11/13	3	82.27	8.6	83.10	82.00	-5.6	789	-0.70%
2024/11/12	16	81.10	13.7	82.58	82.50	2.3	768	0.30%
2024/11/11	0	0.00	17	82.00	82.00	-17	752	-2.26%
2024/11/08	27	80.90	26.6	81.91	80.70	0.4	760	0.05%
2024/11/07	24.2	80.33	8.2	80.76	80.20	16	759	2.11%
2024/11/06	2	79.30	0	0.00	78.60	2	800	0.25%
2024/11/05	15	79.07	0	0.00	78.90	15	817	1.84%
2024/11/04	16.2	79.45	0	0.00	79.30	16.2	832	1.94%
2024/11/01	4	79.55	13.1	80.10	80.20	-9.1	853	-1.07%
2024/10/30	17.2	79.63	15.1	80.13	78.90	2	846	0.24%
2024/10/29	5	80.10	4	80.05	80.10	1	834	0.12%
2024/10/28	2.2	79.70	1	79.60	79.80	1.2	818	0.15%
2024/10/25	9.5	80.14	5.1	80.05	80.20	4.4	818	0.54%
2024/10/24	1	78.70	20.3	78.60	78.70	-19.3	821	-2.35%
2024/10/23	0	0.00	1	78.50	77.60	-1	812	-0.12%
2024/10/22	1.2	76.83	0	0.00	76.80	1.2	816	0.14%
2024/10/21	1.2	77.03	0	0.00	76.90	1.2	832	0.14%
2024/10/18	0.5	77.30	0	0.00	76.90	0.5	859	0.06%
2024/10/17	1	77.40	2.4	76.88	76.80	-1.4	877	-0.16%
2024/10/16	10.2	76.76	1	77.00	76.60	9.2	882	1.04%
2024/10/15	2.2	76.72	0	0.00	76.60	2.2	895	0.24%
2024/10/14	11.2	77.34	0	0.00	77.10	11.2	901	1.24%
2024/10/11	1.2	78.26	5	77.80	77.80	-3.9	907	-0.43%
2024/10/09	1	78.40	1.2	78.83	78.10	-0.2	915	-0.02%
2024/10/08	1	78.10	17	78.68	78.00	-16	930	-1.72%
2024/10/07	16.2	76.73	0	0.00	77.00	16.2	939	1.72%
2024/10/04	17.2	77.97	3.8	78.89	77.60	13.4	954	1.40%
2024/09/30	0.2	78.00	5	78.40	78.00	-4.9	973	-0.50%
2024/09/27	2.1	78.45	0	0.00	78.30	2.1	982	0.21%
2024/09/26	0.1	78.80	2.4	78.71	78.60	-2.3	988	-0.23%
2024/09/25	0	0.00	2	78.70	78.20	-2	994	-0.20%
2024/09/24	0	0.00	0	78.70	78.20	0	998	0.00%
2024/09/23	0	0.00	9	78.79	78.60	-9	1,012	-0.89%
2024/09/20	0	0.00	1	79.00	78.70	-1	1,016	-0.10%
2024/09/18	0	0.00	1.1	78.28	78.00	-1.1	1,060	-0.11%
2024/09/16	1.3	78.68	36.3	78.66	78.70	-35	1,076	-3.25%
2024/09/13	1	77.20	0	0.00	77.60	1	1,091	0.09%
2024/09/12	0	76.50	0	0.00	76.40	0	1,132	0.00%
2024/09/10	1	75.20	0	0.00	75.40	1	1,303	0.08%
2024/09/09	0	75.70	0	0.00	76.30	0	1,317	0.00%
2024/09/05	1	76.90	0	0.00	75.90	1	1,389	0.07%
2024/09/04	2.2	76.86	1	76.50	76.40	1.2	1,410	0.09%
2024/09/03	0.2	78.80	0	0.00	78.40	0.2	1,405	0.01%
2024/09/02	0	78.90	0	0.00	78.80	0	1,415	0.00%
2024/08/30	0	0.00	17	78.99	79.20	-17	1,437	-1.18%
2024/08/28	0	0.00	0.2	79.50	79.20	-0.2	1,492	-0.01%
2024/08/27	0	0.00	1	78.00	78.70	-1	1,501	-0.07%
2024/08/26	0.4	79.00	0.3	78.64	77.90	0.1	1,545	0.01%
2024/08/23	1	77.50	0	0.00	77.90	1	1,557	0.06%
2024/08/22	0.2	78.30	0	0.00	78.20	0.2	1,565	0.01%
2024/08/21	0.2	78.50	0	0.00	78.20	0.2	1,575	0.01%
2024/08/20	2	79.30	4.6	79.54	78.90	-2.6	1,577	-0.17%
2024/08/19	6	79.05	21.4	79.10	79.00	-15.4	1,585	-0.97%
2024/08/16	4	77.90	1	77.90	77.90	3	1,575	0.19%
2024/08/15	1.2	77.75	4	77.55	77.80	-2.8	1,577	-0.18%
2024/08/14	8	78.66	3.1	78.32	78.40	4.9	1,584	0.31%
2024/08/13	5	79.04	7.1	79.61	78.70	-2.1	1,587	-0.13%
2024/08/12	17	78.53	102.4	78.87	78.90	-85.4	1,599	-5.34%	大賣/
2024/08/09	11.4	77.18	81	77.08	76.50	-69.6	1,655	-4.20%
2024/08/08	32	78.08	40.2	77.94	77.80	-8.2	1,748	-0.47%
2024/08/07	2	74.75	5	74.40	75.30	-3	1,724	-0.17%
2024/08/06	28	67.02	12	66.81	69.90	16	1,736	0.92%
2024/08/05	11.1	69.97	5	69.20	69.30	6.1	1,788	0.34%
2024/08/02	15	75.80	9	75.66	75.10	6	1,795	0.33%
2024/08/01	0	0.00	12	76.46	76.50	-12	1,813	-0.66%
2024/07/31	15	76.00	0	0.00	76.00	15	1,876	0.80%
2024/07/30	0	0.00	1	76.09	76.60	-1	1,939	-0.05%
2024/07/29	16	76.38	11	76.67	75.00	5	1,953	0.26%
2024/07/26	7	73.94	1	74.20	74.40	6	1,934	0.31%
2024/07/22	1.3	73.57	0	0.00	72.70	1.3	1,954	0.07%
2024/07/19	1	73.40	1	73.20	73.80	0	1,938	0.00%
2024/07/18	6.9	74.30	0.9	74.80	74.90	6.1	1,913	0.32%
2024/07/17	0.3	76.50	0	0.00	76.20	0.3	1,892	0.01%
2024/07/16	25.3	76.38	13	76.35	76.30	12.3	1,885	0.65%
2024/07/15	2	77.40	1	78.30	77.50	1	1,883	0.05%
2024/07/12	1.3	77.18	0.1	77.30	77.30	1.2	1,873	0.06%
2024/07/11	2	77.75	1	77.40	77.80	1	1,865	0.05%
2024/07/10	6.1	76.88	2	76.70	76.90	4.1	1,872	0.22%
2024/07/09	2	77.65	0	0.00	78.20	2	1,859	0.11%
2024/07/08	12.7	80.60	0	0.00	80.10	12.7	1,845	0.69%
2024/07/05	3.5	80.98	0	0.00	81.40	3.5	1,826	0.19%
2024/07/04	5.1	80.95	1.4	81.36	80.80	3.7	1,840	0.20%
2024/07/03	7.2	81.40	0.4	81.60	81.50	6.8	1,825	0.37%
2024/07/02	2	81.95	0.1	82.10	81.80	1.9	1,811	0.11%
2024/07/01	17.3	82.47	4	82.53	82.20	13.3	1,802	0.74%
2024/06/28	0.1	83.39	1	83.40	83.20	-0.9	1,797	-0.05%
2024/06/27	5.3	83.68	2	83.75	83.30	3.3	1,795	0.19%
2024/06/26	9	83.51	0.2	83.60	83.70	8.9	1,782	0.50%
2024/06/25	30.4	83.74	20	83.30	83.30	10.4	1,783	0.58%
2024/06/24	1	82.00	90.3	82.10	82.80	-89.3	1,774	-5.03%
2024/06/21	23.1	84.97	7	84.79	84.70	16.1	1,756	0.91%
2024/06/20	6.3	85.14	1	85.50	85.40	5.3	1,746	0.30%
2024/06/19	86	86.05	6	86.53	85.80	80	1,727	4.63%
2024/06/18	74	88.43	44	87.97	87.40	30	1,689	1.78%
2024/06/17	0	0.00	37	86.31	84.30	-37	1,549	-2.39%
2024/06/14	68.1	85.60	11	85.63	85.80	57.1	1,529	3.73%
2024/06/13	30.2	86.09	85.2	86.70	86.40	-55	1,514	-3.63%
2024/06/12	23.2	85.47	98.8	86.14	86.30	-75.6	1,511	-5.00%
2024/06/11	9.2	82.93	30	82.18	82.50	-20.9	1,489	-1.40%
2024/06/07	21	84.73	1	84.50	84.90	20	1,480	1.35%
2024/06/06	42.1	84.36	0	0.00	84.80	42.1	1,515	2.78%
2024/06/05	67	85.44	3.2	86.84	85.00	63.8	1,589	4.01%
2024/06/04	25	86.40	9.9	86.74	86.50	15.1	1,595	0.95%
2024/06/03	14	84.18	19	84.53	85.00	-5	1,590	-0.31%
2024/05/31	3	84.50	6	84.30	84.40	-3	1,579	-0.19%
2024/05/30	7.8	84.37	118	84.82	84.10	-110.2	1,574	-7.00%	大賣/鉅額交易
2024/05/29	3.4	83.56	42.6	83.46	84.30	-39.2	1,524	-2.57%
2024/05/28	15.2	81.70	3	81.67	81.40	12.2	1,506	0.81%
2024/05/27	16.2	82.14	1	82.90	82.10	15.2	1,499	1.01%
2024/05/24	6	83.13	6.1	83.12	83.00	-0.1	1,494	-0.01%
2024/05/23	36.4	83.04	1	82.80	82.40	35.4	1,493	2.37%
2024/05/22	11	84.05	0	0.00	84.60	11	1,476	0.74%
2024/05/21	10	83.90	4	84.23	84.40	6	1,474	0.41%
2024/05/20	30	83.77	11	84.05	83.90	19	1,469	1.29%
2024/05/17	35.1	84.49	18	84.43	84.40	17.1	1,466	1.17%
2024/05/16	31.3	83.77	21.7	83.89	84.70	9.6	1,457	0.66%
2024/05/15	42.3	84.13	11	85.45	84.20	31.3	1,438	2.18%
2024/05/14	35.7	86.94	26.4	86.45	87.50	9.2	1,416	0.65%
2024/05/13	25.1	82.94	18.1	82.66	83.50	7	1,304	0.53%
2024/05/10	31	81.48	43	81.23	82.00	-12	1,316	-0.91%
2024/05/09	20.3	81.65	71.7	81.89	81.10	-51.4	1,389	-3.70%
2024/05/08	4.1	79.92	13.2	79.94	80.40	-9.1	1,434	-0.64%
2024/05/07	3	78.33	64.4	78.66	78.70	-61.4	1,421	-4.32%
2024/05/06	32	79.08	22.2	80.86	77.90	9.8	1,402	0.70%
2024/05/03	44.3	79.61	34	79.94	79.70	10.3	1,338	0.77%
2024/05/02	0.2	77.30	13	77.81	78.00	-12.9	1,286	-1.00%
2024/04/30	11	76.01	47.7	76.74	76.80	-36.7	1,300	-2.82%
2024/04/29	41	76.08	56.3	76.43	75.80	-15.3	1,290	-1.18%
2024/04/26	15	73.94	29	73.67	74.00	-14	1,279	-1.09%
2024/04/25	0.2	72.71	13	72.74	72.20	-12.8	1,273	-1.00%
2024/04/24	0	0.00	10	72.10	72.10	-10	1,278	-0.78%
2024/04/22	0.1	70.97	1	70.50	70.80	-0.9	1,286	-0.07%
2024/04/19	8.1	70.64	0	0.00	70.50	8.1	1,289	0.63%
2024/04/18	5	72.10	0	0.00	72.10	5	1,278	0.39%
2024/04/17	15.1	71.31	0	0.00	71.90	15.1	1,285	1.17%
2024/04/16	33.1	70.81	2	72.10	70.50	31.1	1,287	2.42%
2024/04/15	12.1	73.22	6.1	73.25	73.10	6	1,275	0.47%
2024/04/12	0.1	74.93	1	75.00	74.70	-0.9	1,275	-0.07%
2024/04/11	0.1	74.50	1	74.40	75.30	-0.9	1,282	-0.07%
2024/04/10	1.1	74.90	18.8	75.29	75.30	-17.7	1,346	-1.32%
2024/04/08	0	73.33	0	0.00	73.30	0	1,376	0.00%
2024/04/03	1	73.40	3	73.40	73.20	-2	1,379	-0.14%
2024/04/02	2.2	73.47	1	73.30	73.30	1.2	1,382	0.08%
2024/04/01	6	72.52	1.1	72.99	73.00	5	1,379	0.36%
2024/03/29	0	72.80	0	0.00	72.80	0	1,374	0.00%
2024/03/28	5.2	72.02	0	0.00	72.60	5.2	1,379	0.38%
2024/03/26	20.5	72.20	1	72.00	72.00	19.5	1,384	1.41%
2024/03/25	23	73.56	1	73.70	73.50	22	1,374	1.60%
2024/03/22	40	73.98	2	73.70	73.80	38	1,377	2.76%
2024/03/21	2	73.85	0	0.00	74.30	2	1,388	0.15%
2024/03/20	2.3	73.85	0	0.00	73.60	2.3	1,393	0.17%
2024/03/19	0	0.00	3	74.00	74.00	-3	1,397	-0.21%
2024/03/18	3	74.07	0	0.00	74.00	3	1,404	0.21%
2024/03/15	6.2	74.11	4	74.50	73.90	2.2	1,420	0.16%
2024/03/14	5.3	76.63	14	76.31	75.50	-8.7	1,436	-0.60%
2024/03/13	1.1	76.03	3	76.03	76.40	-2	1,420	-0.14%
2024/03/12	1.1	76.90	18	77.11	76.90	-17	1,427	-1.19%
2024/03/11	17	76.13	36.1	76.45	76.70	-19.1	1,408	-1.36%
2024/03/08	7	72.80	4	73.43	73.10	3	1,349	0.22%
2024/03/07	5	73.76	88.8	72.85	73.80	-83.7	1,339	-6.25%
2024/03/06	1	71.40	0	0.00	72.10	1	1,360	0.07%
2024/03/05	1	70.90	2	71.75	71.90	-1	1,432	-0.07%
2024/03/04	3	70.80	8	70.91	70.90	-5	1,457	-0.34%
2024/03/01	0	70.84	10	71.10	70.60	-10	1,466	-0.68%
2024/02/29	1	70.40	1	70.79	70.90	0	1,464	0.00%
2024/02/27	2	69.85	1	69.60	69.60	1	1,460	0.07%
2024/02/23	14	70.15	0	0.00	70.00	14	1,453	0.96%
2024/02/22	66.1	70.58	0	0.00	70.50	66.1	1,455	4.54%
2024/02/21	1	70.60	0	0.00	70.50	1	1,455	0.07%
2024/02/20	14.7	70.64	58	71.03	70.40	-43.3	1,453	-2.98%
2024/02/19	0.1	71.70	1	71.40	71.90	-0.9	1,440	-0.06%
2024/02/16	12	71.48	17.1	71.65	71.90	-5.1	1,430	-0.35%
2024/02/15	51.4	70.05	20.2	70.13	71.30	31.2	1,419	2.20%
2024/02/05	4	74.65	0	0.00	74.90	4	1,361	0.29%
2024/02/02	29.3	75.03	18	75.17	75.10	11.3	1,349	0.84%
2024/02/01	62	78.20	20.1	78.40	77.80	41.9	1,290	3.25%
2024/01/31	2.4	77.23	57	76.55	77.30	-54.7	1,198	-4.56%
2024/01/30	3	73.90	0	0.00	74.10	3	1,096	0.27%
2024/01/29	5	73.44	0	0.00	73.40	5	1,086	0.46%
2024/01/26	8.1	73.26	3	74.00	73.50	5.1	1,082	0.47%
2024/01/25	15.1	74.27	2	73.70	73.50	13.1	1,076	1.21%
2024/01/24	14.1	76.51	60.2	77.01	75.00	-46.1	1,060	-4.34%
2024/01/23	1.1	75.56	4.1	75.49	75.90	-3	1,023	-0.29%
2024/01/22	4.1	74.87	12	75.33	75.70	-7.9	1,013	-0.78%
2024/01/19	2	74.20	1	74.30	74.30	1	995	0.10%
2024/01/18	7.5	73.15	1	72.80	72.80	6.5	993	0.65%
2024/01/17	3	73.27	7	73.90	73.90	-4	985	-0.40%
2024/01/16	2	73.70	0	0.00	73.60	2	979	0.20%
2024/01/15	0	74.70	1	74.30	73.90	-1	976	-0.10%
2024/01/12	0	0.00	3	74.37	74.20	-3	975	-0.31%
2024/01/11	0.1	74.89	5.5	74.92	75.00	-5.5	973	-0.56%
2024/01/10	1	73.10	0	0.00	73.90	1	966	0.10%
2024/01/09	13	73.36	0	0.00	73.80	13	962	1.35%
2024/01/08	25	73.94	0	0.00	73.80	25	958	2.61%
2024/01/05	3	74.43	0	0.00	74.10	3	954	0.31%
2024/01/04	57	75.28	9	78.06	74.80	48	943	5.09%
2024/01/03	7	75.76	73.2	76.82	76.90	-66.2	875	-7.56%
2024/01/02	0.6	74.51	12	74.30	74.00	-11.5	819	-1.40%
2023/12/29	2.1	73.40	23	73.41	74.00	-20.9	811	-2.57%
2023/12/28	0.3	73.53	0	0.00	73.50	0.3	807	0.04%
2023/12/27	1	73.80	6.1	73.86	74.00	-5.1	801	-0.63%
2023/12/26	2	72.70	0	0.00	72.50	2	793	0.25%
2023/12/25	4.1	72.31	0	0.00	72.80	4.1	789	0.52%
2023/12/22	7	72.69	2	73.10	73.30	5	781	0.64%
2023/12/21	1	73.70	1	73.20	73.20	0	767	0.00%
2023/12/20	2	73.65	0	0.00	73.20	2	763	0.26%
2023/12/19	27	73.32	5	72.88	73.00	22	752	2.92%
2023/12/18	1	74.00	1	75.30	74.00	0	741	0.00%
2023/12/15	0	0.00	4.1	75.40	75.00	-4.1	725	-0.56%
2023/12/14	2	75.50	6	75.50	75.40	-4	711	-0.56%
2023/12/13	0.2	76.20	4	76.00	76.00	-3.8	697	-0.54%
2023/12/12	34	76.03	11	76.08	75.80	23	685	3.36%
2023/12/11	12	76.86	23	76.94	76.60	-11	663	-1.66%
2023/12/08	3.1	74.95	3	75.13	75.20	0.1	623	0.02%
2023/12/07	13.1	75.21	17	75.34	75.40	-4	613	-0.64%
2023/12/06	16	73.81	22	74.41	73.70	-6	595	-1.01%
2023/12/05	24	73.73	10	74.40	75.40	14	571	2.45%
2023/12/04	22	75.57	7.5	76.04	75.40	14.5	544	2.66%
2023/12/01	52	76.87	62.7	77.55	76.00	-10.7	525	-2.04%
2023/11/30	28.2	76.65	108.9	76.43	76.80	-80.7	462	-17.45%	大賣/
2023/11/29	5.7	73.57	66.6	74.10	74.40	-60.8	381	-15.95%
2023/11/28	4.5	71.81	8.1	71.77	71.50	-3.6	342	-1.06%
2023/11/27	0	0.00	1	71.50	70.70	-1	333	-0.30%
2023/11/24	0.2	72.10	24	71.42	71.30	-23.8	334	-7.11%
2023/11/22	0	0.00	9.1	71.70	71.70	-9.1	329	-2.77%
2023/11/21	2	71.30	8.1	71.35	71.30	-6.1	326	-1.86%
2023/11/20	2	70.65	0	0.00	70.60	2	318	0.63%
2023/11/17	2	69.20	1	69.20	70.00	1	310	0.32%
2023/11/16	0	0.00	3	69.33	69.10	-3	310	-0.97%
2023/11/15	0	0.00	1	69.30	69.20	-1	309	-0.32%
2023/11/14	0	0.00	12	69.32	69.00	-12	312	-3.85%
2023/11/13	6	69.00	2	69.30	69.00	4	318	1.26%
2023/11/09	2	70.20	3	70.27	70.70	-1	315	-0.32%
2023/11/08	0.2	70.63	19.5	71.06	71.00	-19.3	314	-6.14%
2023/11/07	0	0.00	22	69.95	69.80	-22	304	-7.22%
2023/11/06	3	69.20	1	69.10	69.30	2	299	0.67%
2023/11/03	3	68.37	2	68.30	68.40	1	297	0.34%
2023/11/02	0	0.00	2	68.15	68.20	-2	319	-0.63%
2023/11/01	2	67.40	5.2	67.68	67.90	-3.2	332	-0.95%
2023/10/31	1	67.60	6	67.80	67.00	-5	331	-1.51%
2023/10/30	0	0.00	1.1	66.91	66.90	-1.1	334	-0.32%
2023/10/26	3	67.03	2	67.10	67.00	1	367	0.28%
2023/10/25	5	66.78	2	66.70	66.70	3	394	0.76%
2023/10/24	5	66.32	3	66.50	66.60	2	423	0.47%
2023/10/20	5	64.60	0	0.00	65.00	5	453	1.10%
2023/10/19	1	65.00	0	0.00	65.10	1	498	0.20%
2023/10/18	1	65.10	0	0.00	65.20	1	505	0.20%
2023/10/16	1	65.20	0	0.00	65.10	1	535	0.19%
2023/10/13	0.1	66.90	0	0.00	65.60	0.1	546	0.02%
2023/10/12	0	0.00	2	66.35	66.40	-2	556	-0.36%
2023/10/11	1	65.50	0	0.00	65.50	1	570	0.18%
2023/10/06	0.2	66.50	0	0.00	66.90	0.2	597	0.03%
2023/10/05	0	0.00	1	66.20	66.10	-1	620	-0.16%
2023/10/04	1	65.40	0	0.00	65.60	1	631	0.16%
2023/10/03	1	66.00	10	66.20	66.00	-9	654	-1.38%
2023/09/28	10	66.10	0	0.00	66.10	10	726	1.38%
2023/09/27	0	0.00	0	66.30	66.00	0	755	0.00%
2023/09/26	1	66.60	0	0.00	66.60	1	769	0.13%
2023/09/22	2	66.00	0	0.00	66.00	2	829	0.24%
2023/09/19	1	66.60	1	66.50	66.80	0	1,150	0.00%
2023/09/18	0	0.00	6	67.07	67.00	-6	1,202	-0.50%
2023/09/15	1	66.70	0	0.00	66.60	1	1,216	0.08%
2023/09/14	0	0.00	2	67.30	67.20	-2	1,259	-0.16%
2023/09/13	8	66.30	0	0.00	66.30	8	1,273	0.63%
2023/09/12	2	66.75	1	66.50	66.60	1	1,291	0.08%
2023/09/11	0	0.00	3	66.90	66.50	-3	1,312	-0.23%
2023/09/07	0	0.00	0	69.00	68.80	0	1,336	0.00%
2023/09/06	1	68.20	2	68.40	68.60	-1	1,357	-0.07%
2023/09/05	0.2	68.50	0	0.00	67.90	0.2	1,380	0.01%
2023/08/31	3	67.93	2	68.00	67.80	1	1,535	0.07%
2023/08/29	0	0.00	0.1	66.30	66.30	-0.1	1,827	0.00%
2023/08/25	8	66.39	1	66.40	66.10	7	2,149	0.33%
2023/08/24	0	0.00	2	67.20	67.00	-2	2,164	-0.09%
2023/08/23	0	66.60	0	0.00	66.50	0	2,194	0.00%
2023/08/22	2	66.60	2	67.00	66.90	0	2,209	0.00%
2023/08/17	3	66.60	6	66.93	67.10	-3	2,222	-0.13%
2023/08/16	5.1	65.03	5	65.00	65.00	0.1	2,225	0.00%
2023/08/15	0	66.20	0	0.00	66.30	0	2,230	0.00%
2023/08/14	1	65.91	2	66.00	66.20	-1	2,240	-0.04%
2023/08/11	1	66.80	0	0.00	66.70	1	2,247	0.04%
2023/08/10	4	66.40	0	0.00	66.40	4	2,249	0.18%
2023/08/09	7.1	66.32	0	0.00	66.20	7.1	2,247	0.32%
2023/08/08	11.1	66.57	10	66.77	67.00	1.1	2,244	0.05%
2023/08/07	3.1	69.35	0	0.00	69.10	3.1	2,240	0.14%
2023/08/04	0	0.00	2	70.40	70.30	-2	2,234	-0.09%
2023/08/02	2	70.10	10	70.00	70.00	-8	2,259	-0.35%
2023/08/01	1	70.90	0	0.00	70.90	1	2,275	0.04%
2023/07/31	1.1	70.86	4	70.93	70.60	-2.9	2,297	-0.13%
2023/07/28	15.2	76.00	8	76.26	76.80	7.2	2,284	0.32%
2023/07/27	13	75.12	9	75.29	75.40	4	2,277	0.18%
2023/07/26	2	74.25	0	0.00	74.20	2	2,261	0.09%
2023/07/25	11	74.48	0	0.00	74.90	11	2,268	0.48%
2023/07/24	58.2	74.15	9	73.88	73.70	49.2	2,257	2.18%
2023/07/21	58	77.41	1	77.20	77.40	57	2,218	2.57%
2023/07/20	3	77.67	2	77.70	77.70	1	2,234	0.04%
2023/07/19	7	77.46	0	0.00	77.20	7	2,234	0.31%
2023/07/18	8.7	78.46	0	0.00	78.10	8.7	2,240	0.39%
2023/07/17	3	78.20	0	0.00	78.90	3	2,247	0.13%
2023/07/14	12	78.68	6	78.67	78.70	6	2,241	0.27%
2023/07/13	6	78.72	6	79.17	78.80	0	2,252	0.00%
2023/07/12	10.1	77.76	3	77.57	77.60	7.1	2,269	0.31%
2023/07/11	13	78.52	4	78.55	78.70	9	2,272	0.40%
2023/07/10	10.4	78.64	2	78.00	78.00	8.4	2,283	0.37%
2023/07/07	12	79.99	2	79.90	79.70	10	2,283	0.44%
2023/07/06	24	82.02	9	82.19	80.60	15	2,268	0.66%
2023/07/05	12	81.28	3	81.70	81.80	9	2,230	0.40%
2023/07/04	5	80.52	6	80.37	80.40	-1	2,212	-0.05%
2023/07/03	21.6	80.71	20	80.32	80.70	1.6	2,216	0.07%
2023/06/30	7.2	82.23	4	81.98	81.90	3.2	2,199	0.15%
2023/06/29	5	82.38	3	82.70	82.70	2	2,198	0.09%
2023/06/28	32	82.02	6	82.38	82.30	26	2,201	1.18%
2023/06/27	35	85.48	31.1	85.39	83.30	3.9	2,149	0.18%
2023/06/26	7.5	82.93	19	82.95	82.50	-11.5	1,945	-0.59%
2023/06/21	13	81.05	1	81.50	81.30	12	1,919	0.63%
2023/06/20	3	82.23	38.1	82.48	81.40	-35.1	1,938	-1.81%
2023/06/19	16	80.30	11	81.30	81.30	5	1,910	0.26%
2023/06/16	7	79.91	0	0.00	80.50	7	1,926	0.36%
2023/06/15	14	79.19	18	79.09	79.10	-4	1,916	-0.21%
2023/06/14	12.5	79.70	0	0.00	79.90	12.5	1,911	0.65%
2023/06/13	3.1	80.51	5	80.48	80.40	-1.9	1,947	-0.10%
2023/06/12	13.7	81.00	20	80.35	80.30	-6.3	1,959	-0.32%
2023/06/09	4.1	82.21	3	81.90	81.70	1.1	1,990	0.06%
2023/06/08	58.3	83.85	23	82.35	82.20	35.3	2,065	1.71%
2023/06/07	15	83.99	2	85.00	83.80	13	2,133	0.61%
2023/06/06	31	84.05	31	83.99	84.00	0	2,149	0.00%
2023/06/05	22.1	84.08	42	85.10	84.70	-19.9	2,214	-0.90%
2023/06/02	41	82.97	38	83.73	83.60	3	2,178	0.14%
2023/06/01	54.8	81.48	74.2	82.01	81.70	-19.4	2,047	-0.95%
2023/05/31	17	76.34	15.4	77.06	77.80	1.6	1,812	0.09%
2023/05/30	0	0.00	5	75.80	75.10	-5	1,769	-0.28%
2023/05/29	5.2	75.42	62	75.27	75.50	-56.8	1,780	-3.19%
2023/05/26	1	73.50	0	0.00	73.60	1	1,772	0.06%
2023/05/25	1	73.70	0	0.00	73.90	1	1,788	0.06%
2023/05/24	10	74.23	0	0.00	74.20	10	1,824	0.55%
2023/05/23	3	74.23	0	0.00	74.40	3	1,909	0.16%
2023/05/22	4	73.88	1	74.10	74.10	3	2,053	0.15%
2023/05/18	0.4	73.65	1	73.00	73.60	-0.6	2,132	-0.03%
2023/05/17	3	73.30	0	0.00	72.80	3	2,259	0.13%
2023/05/16	2	72.50	0	0.00	72.50	2	2,460	0.08%
2023/05/15	1	73.00	0	0.00	72.40	1	2,520	0.04%
2023/05/12	1	72.80	6	73.18	72.90	-5	2,597	-0.19%
2023/05/11	9.5	72.44	0	0.00	72.50	9.5	2,667	0.36%
2023/05/10	3	73.70	0	0.00	74.20	3	2,786	0.11%
2023/05/09	24.1	73.62	0	0.00	73.20	24.1	2,837	0.85%
2023/05/08	4.4	75.32	3	75.20	75.10	1.4	2,859	0.05%
2023/05/05	0	0.00	7	75.11	75.00	-7	2,882	-0.24%
2023/05/04	2	74.15	2	74.95	74.20	0	2,906	0.00%
2023/05/03	2	73.75	3	74.47	74.20	-1	2,966	-0.03%
2023/05/02	1	74.30	3	73.83	73.70	-2	3,060	-0.07%
2023/04/28	5.3	73.36	18.2	73.23	73.80	-12.9	3,224	-0.40%
2023/04/27	0	0.00	1	71.20	72.00	-1	3,274	-0.03%
2023/04/26	2	70.85	3	71.23	71.20	-1	3,289	-0.03%
2023/04/25	16.1	71.17	0	0.00	70.30	16.1	3,309	0.49%
2023/04/24	1	71.70	6	72.22	72.40	-5	3,311	-0.15%
2023/04/21	6.2	71.45	1	72.00	71.20	5.2	3,337	0.16%
2023/04/20	4	73.00	1.3	72.92	72.80	2.7	3,343	0.08%
2023/04/19	0.1	73.90	3	73.70	73.70	-2.9	3,359	-0.09%
2023/04/18	46.1	74.24	1	74.30	73.50	45.1	3,451	1.31%
2023/04/17	13.1	75.13	38	74.93	74.70	-24.9	3,682	-0.68%
2023/04/14	14	74.11	3	74.27	74.30	11	3,705	0.30%
2023/04/13	12	73.45	1	73.20	73.20	11	3,871	0.28%
2023/04/12	15	73.87	39	73.72	73.80	-24	3,963	-0.61%
2023/04/11	6	72.93	0	0.00	73.20	6	4,091	0.15%
2023/04/10	8	73.31	5	73.50	73.10	3	4,099	0.07%
2023/04/07	28	73.11	13	73.30	73.40	15	4,112	0.36%
2023/04/06	14	72.69	1	72.80	72.40	13	4,107	0.32%
2023/03/30	7	73.03	10	72.90	72.90	-3	4,087	-0.07%
2023/03/29	7	73.46	1	73.60	73.70	6	4,068	0.15%
2023/03/28	19.2	73.18	3.2	73.67	72.20	16	4,085	0.39%
2023/03/27	7	73.14	3	73.80	73.00	4	4,079	0.10%
2023/03/24	3.1	74.30	9	73.71	74.40	-6	4,068	-0.15%
2023/03/23	11	72.88	1	73.40	72.40	10	4,058	0.25%
2023/03/22	4.3	73.85	4	74.00	73.50	0.3	4,037	0.01%
2023/03/21	34	73.53	9	74.00	73.30	25	4,038	0.62%
2023/03/20	4	74.50	0	0.00	74.20	4	4,020	0.10%
2023/03/17	0.3	74.60	2	74.40	74.10	-1.7	4,017	-0.04%
2023/03/16	7	73.61	7.5	74.16	73.90	-0.5	4,008	-0.01%
2023/03/15	1	76.30	12	77.07	75.40	-11	3,976	-0.28%
2023/03/14	15.2	76.07	1	77.30	75.80	14.2	4,021	0.35%
2023/03/13	8.1	75.75	10	77.42	78.60	-1.9	3,978	-0.05%
2023/03/10	19.1	79.60	5	79.50	79.20	14.1	3,888	0.36%
2023/03/09	1.1	88.45	7	88.04	87.90	-5.9	3,800	-0.16%
2023/03/08	8.5	87.65	13.1	88.66	87.60	-4.6	3,853	-0.12%
2023/03/07	7.3	86.76	8	87.16	85.90	-0.7	3,739	-0.02%
2023/03/06	9.1	84.75	10	84.49	85.10	-1	3,652	-0.03%
2023/03/03	6	83.07	11	82.98	83.50	-5	3,624	-0.14%
2023/03/02	2	82.05	0.1	82.17	81.70	1.9	3,605	0.05%
2023/03/01	3.2	82.20	40	82.17	82.20	-36.8	3,596	-1.02%
2023/02/23	35	80.09	1.1	80.22	80.10	33.9	3,607	0.94%
2023/02/22	8	80.99	2	81.50	80.00	6	3,605	0.17%
2023/02/21	15	82.40	12	81.62	82.50	3	3,568	0.08%
2023/02/20	7	80.30	10.3	80.46	80.60	-3.3	3,480	-0.09%
2023/02/17	7	82.53	7	82.51	82.50	0	3,334	0.00%
2023/02/16	10	82.26	19	82.12	82.20	-9	3,319	-0.27%
2023/02/15	9.1	83.20	7	82.34	83.20	2.1	3,252	0.06%
2023/02/14	15.5	88.45	28.4	86.44	82.80	-12.9	3,121	-0.41%
2023/02/13	17.1	91.24	17	90.77	92.00	0.1	2,916	0.00%
2023/02/10	18.2	90.97	11	90.48	89.50	7.2	2,862	0.25%
2023/02/09	30.1	90.35	31	89.87	89.80	-1	2,798	-0.03%
2023/02/08	23	88.19	25	88.28	90.10	-2	2,747	-0.07%
2023/02/07	0	0.00	7	83.20	83.50	-7	2,614	-0.27%
2023/02/06	0	0.00	4	82.72	81.70	-4	2,564	-0.16%
2023/02/03	2	81.90	2	82.20	81.90	0	2,514	0.00%
2023/02/02	12	81.56	13.1	81.88	81.90	-1.1	2,467	-0.04%
2023/02/01	6	79.87	8	80.60	81.80	-2	2,416	-0.08%
2023/01/31	17	80.02	9	80.32	80.50	8	2,340	0.34%
2023/01/30	8	78.59	31.2	78.48	79.50	-23.2	2,224	-1.04%
2023/01/17	1.1	73.52	33	73.54	73.80	-31.9	2,047	-1.56%
2023/01/16	1	71.50	0	0.00	72.30	1	1,975	0.05%
2023/01/13	1	71.60	1	71.80	71.30	0	1,954	0.00%
2023/01/12	13	71.71	1	72.50	71.40	12	1,927	0.62%
2023/01/11	5	72.70	2	72.90	72.80	3	1,901	0.16%
2023/01/10	2	73.25	7	72.47	72.30	-5	1,865	-0.27%
2023/01/09	8	73.10	6	72.60	72.90	2	1,834	0.11%
2023/01/06	2	72.65	4	72.83	73.00	-2	1,800	-0.11%
2023/01/05	17	71.82	40.2	73.07	72.60	-23.2	1,714	-1.35%
2023/01/04	12	69.89	5.2	70.81	71.20	6.9	1,460	0.47%
2023/01/03	22.1	70.81	12.1	70.48	70.10	10	1,397	0.72%
2022/12/30	1.2	68.43	21.2	69.46	69.90	-20	1,205	-1.66%
2022/12/29	17	68.48	11.3	68.59	67.50	5.8	1,092	0.53%
2022/12/28	0	0.00	11	67.64	67.30	-11	944	-1.16%
2022/12/27	0	0.00	3.2	67.85	67.20	-3.2	927	-0.35%
2022/12/23	10	65.70	0	0.00	65.60	10	912	1.10%
2022/12/22	0	0.00	1	66.10	65.20	-1	918	-0.11%
2022/12/21	0.1	66.10	1	66.40	66.00	-0.9	912	-0.10%
2022/12/20	3.6	66.24	3	65.77	65.20	0.6	908	0.07%
2022/12/19	0	0.00	1.2	68.00	68.30	-1.2	876	-0.14%
2022/12/16	0	0.00	12	67.24	67.00	-12	861	-1.39%
2022/12/15	3.3	67.77	2	67.30	67.30	1.3	854	0.15%
2022/12/14	0	0.00	1	67.90	66.90	-1	841	-0.12%
2022/12/13	0	0.00	2	66.90	67.70	-2	832	-0.24%
2022/12/12	1.5	65.87	3	66.27	67.00	-1.5	818	-0.18%
2022/12/09	0	0.00	1	67.60	67.60	-1	807	-0.12%
2022/12/08	0.3	67.00	0	0.00	67.60	0.3	800	0.03%
2022/12/07	0	0.00	5	66.70	66.70	-5	794	-0.63%
2022/12/06	14	68.70	8	68.98	68.10	6	777	0.77%
2022/12/05	1	67.10	4	67.33	67.40	-3	713	-0.42%
2022/12/02	2	67.60	0	0.00	67.10	2	713	0.28%
2022/12/01	5	67.02	12	67.36	67.20	-7	705	-0.99%
2022/11/30	7	64.20	25.2	65.53	66.90	-18.2	657	-2.76%
2022/11/29	0	0.00	7	61.90	61.90	-7	556	-1.26%
2022/11/24	0	0.00	1	62.00	61.90	-1	539	-0.19%
2022/11/23	1	62.20	3	61.60	61.10	-2	529	-0.38%
2022/11/22	0	0.00	11	61.72	61.70	-11	524	-2.10%
2022/11/21	4	62.08	3	63.00	60.60	1	513	0.19%
2022/11/18	10	61.98	0	61.30	61.70	10	465	2.15%
2022/11/17	0	0.00	2	60.25	60.70	-2	437	-0.46%
2022/11/16	1.1	59.45	1.1	59.40	59.40	0.1	432	0.01%
2022/11/15	1	59.70	2.1	59.60	59.50	-1.1	430	-0.26%
2022/11/14	1	59.40	9.3	59.30	59.50	-8.3	427	-1.94%
2022/11/11	1	58.50	14	58.07	58.00	-13	415	-3.13%
2022/11/10	0.1	58.00	3	57.90	57.90	-2.9	415	-0.70%
2022/11/09	9.3	59.18	9	58.89	58.80	0.3	411	0.07%
2022/11/08	5	58.82	11.3	59.35	58.60	-6.3	404	-1.55%
2022/11/07	3	58.53	20.1	58.46	58.30	-17.1	395	-4.33%
2022/11/04	4	57.08	6.1	57.30	56.90	-2.1	383	-0.55%
2022/11/03	5	55.14	0	0.00	56.00	5	366	1.37%
2022/11/02	0	0.00	1.1	55.55	55.80	-1.1	363	-0.30%
2022/10/28	15.2	53.07	0	0.00	52.70	15.2	371	4.08%
2022/10/27	5	52.50	0	0.00	53.00	5	372	1.34%
2022/10/26	0	0.00	1	51.70	51.70	-1	374	-0.27%
2022/10/19	0	0.00	1	54.20	53.30	-1	379	-0.26%
2022/10/14	3	54.00	0	0.00	53.90	3	383	0.78%
2022/10/13	2	53.85	0	0.00	53.00	2	388	0.51%
2022/10/12	2	55.50	2	55.70	55.50	0	378	0.00%
2022/10/11	3	55.97	0	0.00	55.80	3	379	0.79%
2022/10/06	0	0.00	0.1	58.00	58.00	-0.1	386	-0.03%
2022/10/03	0	0.00	5.1	58.70	58.40	-5.1	403	-1.26%
2022/09/29	0	0.00	2	57.85	57.40	-2	444	-0.45%
2022/09/28	1	55.20	1	55.10	55.20	0	462	0.00%
2022/09/26	1.1	55.53	1.1	56.37	55.40	0.1	482	0.01%
2022/09/23	2	57.20	0	0.00	56.90	2	494	0.40%
2022/09/22	1.2	56.83	0	0.00	56.90	1.2	498	0.24%
2022/09/21	1	57.30	0	0.00	57.20	1	501	0.20%
2022/09/20	0	0.00	0.1	57.30	57.00	-0.1	502	-0.01%
2022/09/19	1	57.50	0	0.00	57.40	1	507	0.20%
2022/09/16	3	57.70	0	0.00	57.40	3	513	0.58%
2022/09/15	1	58.10	1	58.60	57.90	0	519	0.00%
2022/09/14	0.1	58.20	1	58.10	57.90	-0.9	530	-0.17%
2022/09/13	1.1	58.73	1	59.00	58.40	0.1	533	0.02%
2022/09/12	0.1	59.20	2	59.15	58.70	-1.9	544	-0.35%
2022/09/08	4	59.15	7	59.81	59.70	-3	553	-0.54%
2022/09/07	2	58.55	0	0.00	57.90	2	560	0.36%
2022/09/06	1	59.00	0	0.00	58.70	1	575	0.17%
2022/09/05	2.1	59.40	0	0.00	58.80	2.1	590	0.36%
2022/09/01	1.1	60.04	0.1	60.40	60.00	1	619	0.16%
2022/08/31	0.1	60.50	0	0.00	60.60	0.1	649	0.01%
2022/08/29	3	59.93	5	59.86	60.00	-2	711	-0.28%
2022/08/26	1	60.50	0	0.00	60.50	1	755	0.13%
2022/08/25	0.1	60.60	0	0.00	60.40	0.1	758	0.01%
2022/08/24	0.1	60.80	0	0.00	60.50	0.1	774	0.01%
2022/08/23	1.1	60.91	7	60.89	60.60	-5.9	778	-0.76%
2022/08/22	0.1	61.30	0	0.00	61.10	0.1	785	0.01%
2022/08/19	2.1	61.60	1.2	61.60	61.60	1	793	0.12%
2022/08/18	2.1	61.95	4	62.00	61.70	-1.9	819	-0.23%
2022/08/17	3.3	61.91	0	0.00	62.00	3.3	868	0.37%
2022/08/16	3.1	61.19	0.3	61.10	61.20	2.9	870	0.33%
2022/08/15	0.1	61.60	4	61.70	61.70	-3.9	873	-0.45%
2022/08/12	5	61.48	0.2	61.50	61.50	4.8	889	0.54%
2022/08/11	3	61.93	2	61.70	61.50	1	900	0.11%
2022/08/10	1	62.20	16.2	61.91	61.50	-15.2	902	-1.68%
2022/08/09	16	61.54	3	61.37	61.50	13	906	1.43%
2022/08/08	1	61.00	1.1	61.52	61.50	-0.1	907	-0.01%
2022/08/05	0	0.00	7.3	60.66	60.90	-7.3	912	-0.79%
2022/08/04	0	0.00	9	59.10	59.20	-9	907	-0.99%
2022/08/03	0	0.00	2	59.10	59.10	-2	910	-0.22%
2022/08/02	1.1	59.32	0	0.00	59.10	1.1	918	0.12%
2022/08/01	14.2	60.10	1.1	59.90	60.20	13.1	921	1.42%
2022/07/29	2	59.35	3	59.27	59.30	-1	931	-0.11%
2022/07/28	0	0.00	1	59.40	59.40	-1	945	-0.11%
2022/07/26	2	59.70	1	58.90	58.80	1	973	0.10%
2022/07/25	0	59.90	17	59.53	59.80	-17	971	-1.75%
2022/07/22	0.1	59.40	2	59.25	59.40	-1.9	972	-0.20%
2022/07/21	0	0.00	1	58.80	58.70	-1	978	-0.10%
2022/07/20	2	58.80	1	59.00	58.90	1	984	0.10%
2022/07/19	0	0.00	1	58.30	58.30	-1	997	-0.10%
2022/07/18	2.2	57.50	0	0.00	57.50	2.2	1,024	0.22%
2022/07/15	0.1	56.90	0	0.00	57.30	0.1	1,024	0.01%
2022/07/13	3	56.50	7	56.00	56.20	-4	1,015	-0.39%
2022/07/12	8	55.63	2	55.20	55.10	6	1,014	0.59%
2022/07/11	2	55.90	0	0.00	55.70	2	1,013	0.20%
2022/07/08	7	55.44	2	55.25	55.30	5	1,011	0.49%
2022/07/07	7	55.10	5	55.70	55.50	2	1,020	0.20%
2022/07/06	7	60.56	10.1	60.54	59.90	-3.1	989	-0.31%
2022/07/05	1	61.81	0	0.00	62.20	1	982	0.10%
2022/07/01	3	62.93	2	63.00	61.10	1	976	0.10%
2022/06/30	2	63.80	0	0.00	63.70	2	963	0.21%
2022/06/29	0	0.00	3	64.50	64.90	-3	960	-0.31%
2022/06/28	4	65.10	0	0.00	65.10	4	961	0.42%
2022/06/27	2	65.20	8	65.34	65.80	-6	970	-0.62%
2022/06/24	2	64.15	2	64.10	64.40	0	985	0.00%
2022/06/23	3	63.60	0	0.00	63.70	3	996	0.30%
2022/06/22	4	64.30	3	63.70	63.60	1	1,038	0.10%
2022/06/21	5	64.50	0	0.00	64.40	5	1,049	0.48%
2022/06/20	12	64.14	2	64.05	63.50	10	1,054	0.95%
2022/06/17	4	65.23	0	0.00	65.20	4	1,047	0.38%
2022/06/16	5	66.42	5	65.70	65.50	0	1,050	0.00%
2022/06/14	1	68.00	1	68.20	68.20	0	1,073	0.00%
2022/06/13	2	67.95	0	0.00	68.10	2	1,081	0.18%
2022/06/10	4	69.48	3	69.17	69.10	1	1,108	0.09%
2022/06/09	2	70.85	6	70.95	70.20	-4	1,109	-0.36%
2022/06/08	7	70.34	5	70.50	70.80	2	1,156	0.17%
2022/06/07	3	69.43	7.1	69.82	69.70	-4.1	1,127	-0.36%
2022/06/06	19	69.28	28	69.52	69.00	-9	1,104	-0.81%
2022/06/02	3	68.40	2	68.45	68.60	1	1,073	0.09%
2022/06/01	3	68.73	9	68.77	68.60	-6	1,083	-0.55%
2022/05/31	5	67.92	5	67.92	68.00	0	1,072	0.00%
2022/05/30	12	67.86	2	67.90	67.70	10	1,073	0.93%
2022/05/27	8	67.96	1	68.70	67.80	7	1,071	0.65%
2022/05/26	1	68.20	4	68.35	67.90	-3	1,070	-0.28%
2022/05/25	6	68.33	27.1	68.51	68.10	-21.1	1,054	-2.00%
2022/05/24	5	66.48	0	0.00	66.00	5	1,027	0.49%
2022/05/23	4	66.98	0	0.00	66.80	4	1,028	0.39%
2022/05/20	12	67.78	2.1	67.81	67.50	9.9	1,041	0.95%
2022/05/19	1	66.20	19.2	67.28	68.00	-18.2	1,032	-1.76%
2022/05/18	1	66.90	0	67.10	66.90	1	1,022	0.10%
2022/05/17	0	0.00	4	67.17	67.10	-4	1,029	-0.39%
2022/05/16	0	0.00	11	66.31	66.50	-11	1,029	-1.07%
2022/05/13	1	66.60	3	66.53	66.80	-2	1,055	-0.19%
2022/05/12	2.1	66.03	6	66.37	65.20	-3.9	1,060	-0.37%
2022/05/11	2	66.30	4	66.85	66.40	-2	1,065	-0.19%
2022/05/10	1	65.80	1	65.30	66.20	0	1,085	0.00%
2022/05/09	0	0.00	1	67.40	66.70	-1	1,130	-0.09%
2022/05/06	0	0.00	7	67.03	66.90	-7	1,143	-0.61%
2022/05/05	3.1	66.80	3	67.07	66.50	0.1	1,168	0.01%
2022/05/04	3	66.13	6	66.95	65.80	-3	1,182	-0.25%
2022/04/27	19.2	62.28	0	0.00	63.50	19.2	1,442	1.33%
2022/04/26	3	63.50	0	0.00	63.50	3	1,524	0.20%
2022/04/25	3.1	64.86	1	64.20	64.20	2.1	1,556	0.14%
2022/04/22	2	66.85	1	66.30	66.30	1	1,557	0.06%
2022/04/20	2	64.60	0	0.00	64.50	2	1,583	0.13%
2022/04/19	3	64.60	0	0.00	64.50	3	1,633	0.18%
2022/04/18	1	64.60	0	0.00	64.60	1	1,749	0.06%
2022/04/14	2	66.60	1	66.70	66.20	1	2,156	0.05%
2022/04/13	1	66.70	6	67.73	66.30	-5	2,279	-0.22%
2022/04/12	0	64.80	0	0.00	65.20	0	2,313	0.00%
2022/04/11	5	66.20	3	65.07	65.00	2	2,389	0.08%
2022/04/08	0	67.90	2	68.15	68.40	-2	2,496	-0.08%
2022/04/07	2	68.45	4	68.65	67.80	-2	2,734	-0.07%
2022/04/01	1	68.00	0	0.00	68.00	1	2,791	0.04%
2022/03/31	6	68.30	1	68.10	68.40	5	2,831	0.18%
2022/03/30	7	68.90	3	68.93	68.80	4	2,902	0.14%
2022/03/29	12	69.20	1	69.00	69.10	11	2,960	0.37%
2022/03/28	3	67.37	4	67.60	68.00	-1	3,022	-0.03%
2022/03/25	2	69.65	4	69.18	68.40	-2	3,229	-0.06%
2022/03/24	7	68.40	2	68.40	68.40	5	3,556	0.14%
2022/03/23	2	67.95	0.1	67.60	67.70	1.9	3,974	0.05%
2022/03/22	1	67.40	1	67.90	67.80	0	4,243	0.00%
2022/03/21	1	67.20	3	68.00	68.00	-2	4,523	-0.04%
2022/03/18	1	68.00	5	67.68	67.10	-4	4,685	-0.09%
2022/03/17	11	68.01	6.2	68.04	67.60	4.8	4,722	0.10%
2022/03/16	0	0.00	18.1	67.22	67.30	-18.1	4,757	-0.38%
2022/03/15	0.2	67.00	10.1	66.76	67.00	-9.9	4,740	-0.21%
2022/03/14	0	0.00	6	66.47	66.50	-6	4,721	-0.13%
2022/03/11	15.2	65.97	6.2	65.98	66.00	9.1	4,752	0.19%
2022/03/10	1	62.00	0	0.00	62.50	1	4,681	0.02%
2022/03/09	0	0.00	3	61.30	61.60	-3	4,681	-0.06%
2022/03/08	9	60.56	0	0.00	60.10	9	4,684	0.19%
2022/03/07	3.2	61.21	5	61.90	61.30	-1.9	4,676	-0.04%
2022/03/04	0	0.00	5	63.70	63.40	-5	4,664	-0.11%
2022/03/03	0.3	63.86	0	0.00	63.70	0.3	4,663	0.01%
2022/03/02	1	64.70	0	0.00	64.00	1	4,661	0.02%
2022/03/01	1	64.40	3	64.03	64.30	-2	4,656	-0.04%
2022/02/25	2	63.60	15	63.13	63.30	-13	4,650	-0.28%
2022/02/24	2	64.05	10	62.87	62.90	-8	4,644	-0.17%
2022/02/23	3	65.10	2	65.10	65.00	1	4,628	0.02%
2022/02/22	5.2	65.62	1	66.50	65.40	4.2	4,629	0.09%
2022/02/21	2	66.05	6	66.47	66.60	-4	4,621	-0.09%
2022/02/18	3	66.03	1	66.00	65.90	2	4,619	0.04%
2022/02/17	4.1	66.18	0	0.00	66.50	4.1	4,636	0.09%
2022/02/16	0	0.00	1	66.80	67.00	-1	4,634	-0.02%
2022/02/15	2	67.25	5.1	67.34	67.00	-3.1	4,622	-0.07%
2022/02/14	1	65.50	0	0.00	65.80	1	4,593	0.02%
2022/02/11	9	66.83	1	66.80	67.00	8	4,581	0.17%
2022/02/10	6	67.05	22.1	67.44	67.10	-16.1	4,574	-0.35%
2022/02/09	15	67.31	16	67.73	67.20	-1	4,552	-0.02%
2022/02/08	1	65.40	15	66.12	66.80	-14	4,501	-0.31%
2022/02/07	0	0.00	22	65.39	65.90	-22	4,487	-0.49%
2022/01/26	5	64.50	7	64.90	64.30	-2	4,464	-0.04%
2022/01/25	2	64.55	9	65.11	64.90	-7	4,440	-0.16%
2022/01/24	31.4	66.33	15	66.51	65.20	16.4	4,413	0.37%
2022/01/21	7.1	66.82	22	66.64	67.30	-14.9	4,311	-0.35%
2022/01/20	3	65.13	2	65.15	65.00	1	4,188	0.02%
2022/01/19	5.2	65.97	14	66.04	65.40	-8.8	4,162	-0.21%
2022/01/18	7.2	65.08	4	64.95	64.70	3.2	4,070	0.08%
2022/01/17	1	63.80	2	63.90	64.00	-1	4,028	-0.02%
2022/01/14	4	63.63	6.5	63.62	64.30	-2.5	4,008	-0.06%
2022/01/13	4	64.40	2	64.60	64.90	2	3,980	0.05%
2022/01/12	17	64.49	7	64.93	65.00	10	3,952	0.25%
2022/01/11	16.5	65.05	27	64.45	64.80	-10.5	3,899	-0.27%
2022/01/10	30	68.98	13	68.74	67.60	17	3,778	0.45%
2022/01/07	51	71.47	62.4	71.47	70.10	-11.4	3,661	-0.31%
2022/01/06	19	69.60	24	70.47	69.70	-5	3,361	-0.15%
2022/01/05	11	68.74	5	69.18	69.40	6	3,235	0.19%
2022/01/04	22	69.09	14	69.22	68.40	8	3,178	0.25%
2022/01/03	31.5	71.27	10	70.44	70.50	21.5	3,112	0.69%
2021/12/30	63	70.97	71.2	71.20	70.50	-8.2	2,984	-0.27%
2021/12/29	8	67.91	2.1	67.86	69.00	5.9	2,745	0.21%
2021/12/28	3	67.07	2	67.05	67.10	1	2,704	0.04%
2021/12/27	9	66.27	9	66.18	66.40	0	2,682	0.00%
2021/12/24	7	67.86	0	0.00	66.80	7	2,644	0.26%
2021/12/23	10	68.64	5	68.60	68.30	5	2,567	0.19%
2021/12/22	14	68.89	14.1	69.02	69.10	-0.1	2,496	0.00%
2021/12/21	36	68.83	44.2	68.75	68.60	-8.2	2,412	-0.34%
2021/12/20	72.1	71.54	42.1	71.28	70.40	30	2,188	1.37%
2021/12/17	58.2	70.65	55.4	70.75	71.10	2.8	1,816	0.15%
2021/12/16	32.1	68.78	34.7	68.59	68.80	-2.6	1,375	-0.19%
2021/12/15	18.1	68.40	27	68.12	66.80	-8.9	1,098	-0.81%
2021/12/14	18	65.47	27.1	65.90	64.70	-9.1	813	-1.12%
2021/12/13	5	64.20	22	64.29	64.70	-17	640	-2.66%
2021/12/10	31.5	63.16	25.5	63.12	63.40	6	578	1.03%
2021/12/09	0	0.00	2	62.00	61.90	-2	510	-0.39%
2021/12/08	1	61.50	2	61.90	61.80	-1	505	-0.20%
2021/12/07	5	61.98	8	62.20	62.60	-3	488	-0.62%
2021/12/06	3	60.40	0	0.00	61.00	3	437	0.69%
2021/12/03	2	60.10	0	0.00	60.20	2	433	0.46%
2021/12/02	0	0.00	5	61.06	60.80	-5	430	-1.16%
2021/12/01	1	60.10	5	59.38	61.00	-4	430	-0.93%
2021/11/30	0	0.00	9	60.00	60.00	-9	427	-2.10%
2021/11/26	3	59.77	0	0.00	59.70	3	427	0.70%
2021/11/25	1	60.30	0	0.00	60.40	1	428	0.23%
2021/11/24	0	0.00	2.4	60.58	60.60	-2.4	432	-0.56%
2021/11/23	0	0.00	5	60.80	60.70	-5	435	-1.15%
2021/11/22	20	61.01	2	61.00	61.40	18	445	4.04%
2021/11/19	1	61.40	0	0.00	61.10	1	461	0.22%
2021/11/18	0.1	60.70	11	60.80	60.90	-11	457	-2.39%
2021/11/17	5	60.74	13	60.63	60.60	-8	455	-1.76%
2021/11/16	2	60.45	29.1	60.51	60.50	-27.1	456	-5.94%
2021/11/15	6	59.10	6	59.30	59.10	0	439	0.00%
2021/11/12	1	58.10	0	0.00	58.10	1	439	0.23%
2021/11/11	4	58.83	2	58.70	58.50	2	447	0.45%
2021/11/09	6	58.60	2.1	58.59	58.60	3.9	465	0.84%
2021/11/08	6	58.07	0	0.00	58.20	6	464	1.29%
2021/11/05	12	58.44	1	58.90	58.60	11	471	2.33%
2021/11/04	5	59.40	1	59.60	59.20	4	486	0.82%
2021/11/03	2	59.30	2	58.80	59.30	0	483	0.00%
2021/11/02	1	58.10	5	58.80	58.10	-4	475	-0.84%
2021/11/01	0	0.00	3.4	58.60	59.00	-3.4	479	-0.70%
2021/10/29	0	0.00	2	57.35	57.70	-2	474	-0.42%
2021/10/28	1	57.00	3	57.03	57.20	-2	473	-0.42%
2021/10/27	0	0.00	2	56.30	56.40	-2	471	-0.42%
2021/10/22	2.2	56.41	0	0.00	56.40	2.2	502	0.44%
2021/10/21	3	56.83	0	0.00	56.70	3	526	0.57%
2021/10/19	1	55.80	0	0.00	55.90	1	541	0.18%
2021/10/14	0	0.00	2	55.25	55.80	-2	569	-0.35%
2021/10/12	1.2	56.33	1	56.30	56.30	0.2	633	0.03%
2021/10/08	4	56.45	1	56.90	57.30	3	648	0.46%
2021/10/07	0	0.00	1	55.00	55.10	-1	643	-0.16%
2021/10/05	1	54.40	1	54.10	54.40	0	662	0.00%
2021/10/04	0	0.00	1	55.40	55.10	-1	663	-0.15%
2021/10/01	1	56.10	1	57.30	55.60	0	666	0.00%
2021/09/30	0	0.00	1	56.80	57.20	-1	670	-0.15%
2021/09/29	1	56.60	2	56.55	56.50	-1	676	-0.15%
2021/09/28	0	0.00	2	57.15	57.00	-2	685	-0.29%
2021/09/27	5	57.50	1	57.70	57.50	4	703	0.57%
2021/09/24	0	0.00	3	57.40	57.40	-3	734	-0.41%
2021/09/23	1	56.60	1	56.50	56.50	0	736	0.00%
2021/09/22	2	55.90	1	55.90	56.00	1	750	0.13%
2021/09/16	2	56.65	1	56.70	56.30	1	760	0.13%
2021/09/14	2	57.40	0	0.00	57.40	2	778	0.26%
2021/09/13	0	0.00	3	57.30	57.40	-3	847	-0.35%
2021/09/10	1	57.20	0	0.00	57.20	1	859	0.12%
2021/09/09	1.2	57.72	0	0.00	57.40	1.2	865	0.14%
2021/09/07	4	58.28	2	58.20	58.10	2	881	0.23%
2021/09/06	2	59.30	0	0.00	58.60	2	885	0.23%
2021/09/03	1	59.50	3	59.50	59.50	-2	887	-0.22%
2021/09/02	0	0.00	0.1	59.60	59.40	-0.1	917	-0.01%
2021/09/01	1	59.10	2	59.40	59.20	-1	951	-0.11%
2021/08/31	1	59.20	1	59.20	59.20	0	973	0.00%
2021/08/30	2	59.70	0	0.00	59.50	2	1,034	0.19%
2021/08/27	1	59.50	1	59.70	59.70	0	1,051	0.00%
2021/08/26	2	59.70	3	59.43	59.30	-1	1,068	-0.09%
2021/08/25	2	62.45	9.2	62.67	62.90	-7.2	1,076	-0.66%
2021/08/23	2	61.70	8	61.64	62.00	-6	1,074	-0.56%
2021/08/20	4	60.33	1	60.30	60.30	3	1,087	0.28%
2021/08/19	0	0.00	3	60.80	60.20	-3	1,132	-0.26%
2021/08/18	4	60.38	3	60.30	61.50	1	1,184	0.08%
2021/08/17	3.1	61.19	1.2	61.34	61.20	1.9	1,229	0.16%
2021/08/16	3	61.47	3	61.67	61.60	0	1,295	0.00%
2021/08/13	2	63.45	2	63.40	63.10	0	1,358	0.00%
2021/08/11	1	63.20	3	63.40	63.10	-2	1,543	-0.13%
2021/08/10	9	64.10	13	64.03	63.60	-4	1,830	-0.22%
2021/08/06	14	63.89	0	0.00	64.00	14	2,014	0.69%
2021/08/05	5	63.50	1	63.80	63.40	4	2,023	0.20%
2021/08/04	3	63.73	0	0.00	63.70	3	2,046	0.15%
2021/08/02	0	0.00	3	64.00	64.10	-3	2,066	-0.15%
2021/07/30	1	63.70	1	64.10	63.70	0	2,075	0.00%
2021/07/29	2	64.15	0	0.00	64.20	2	2,075	0.10%
2021/07/28	16	63.54	5	63.90	64.00	11	2,076	0.53%
2021/07/27	4	65.20	5	65.34	64.00	-1	2,079	-0.05%
2021/07/26	0	0.00	2	64.80	64.70	-2	2,065	-0.10%
2021/07/23	1	64.30	1	64.70	64.30	0	2,063	0.00%
2021/07/22	2	64.00	0	0.00	63.80	2	2,062	0.10%
2021/07/21	4	63.63	0	63.70	63.60	4	2,063	0.19%
2021/07/20	1.1	64.12	1	64.20	64.10	0.1	2,056	0.00%
2021/07/16	6.1	65.48	7.1	65.56	65.10	-1	2,065	-0.05%
2021/07/15	13	64.25	6	64.72	64.90	7	2,021	0.35%
2021/07/14	0	0.00	2	64.50	64.20	-2	2,013	-0.10%
2021/07/13	2	64.55	3	64.77	64.40	-1	2,020	-0.05%
2021/07/12	10	63.91	3	64.07	63.80	7	2,013	0.35%
2021/07/09	0	0.00	5	63.60	63.70	-5	2,013	-0.25%
2021/07/08	2	63.55	1	63.90	63.60	1	2,024	0.05%
2021/07/07	1	64.10	0	0.00	63.80	1	2,026	0.05%
2021/07/06	1	64.80	2	64.60	64.20	-1	2,028	-0.05%
2021/07/05	3	64.80	1	64.70	64.70	2	2,030	0.10%
2021/07/02	2	64.70	7	64.79	64.40	-5	2,031	-0.25%
2021/07/01	12.5	64.86	11	64.58	64.20	1.5	2,020	0.07%
2021/06/30	6	63.98	3	63.87	63.80	3	2,009	0.15%
2021/06/29	5.1	63.70	1	63.80	63.60	4.1	2,019	0.20%
2021/06/28	1	64.20	5	64.36	64.20	-4	2,045	-0.20%
2021/06/25	7	64.61	0	0.00	64.30	7	2,055	0.34%
2021/06/24	9	64.59	3	64.70	64.50	6	2,060	0.29%
2021/06/23	2	64.15	3	64.70	64.30	-1	2,060	-0.05%
2021/06/22	10	64.94	8	65.18	64.20	2	2,052	0.10%
2021/06/21	1	62.90	1	63.60	62.90	0	1,997	0.00%
2021/06/16	3	64.10	0	0.00	63.30	3	2,031	0.15%
2021/06/15	1	63.90	0	0.00	64.00	1	2,026	0.05%
2021/06/11	3.1	63.93	0	0.00	63.90	3.1	2,037	0.15%
2021/06/10	3	64.07	15	63.90	63.90	-12	2,039	-0.59%
2021/06/09	2.3	65.27	5	65.60	65.00	-2.7	2,014	-0.13%
2021/06/08	6	65.13	5	65.14	64.90	1	1,983	0.05%
2021/06/07	18	65.45	9	65.20	65.80	9	1,965	0.46%
2021/06/04	1	64.20	8	64.41	63.90	-7	1,910	-0.37%
2021/06/03	5	63.38	0	0.00	63.30	5	1,890	0.26%
2021/06/02	1	64.80	2	64.40	63.80	-1	1,873	-0.05%
2021/06/01	6	64.57	0	0.00	64.50	6	1,854	0.32%
2021/05/28	8	64.34	6	64.65	64.30	2	1,839	0.11%
2021/05/27	5	64.38	1	64.20	64.20	4	1,827	0.22%
2021/05/26	8	65.88	6	66.63	65.60	2	1,783	0.11%
2021/05/25	9	65.74	8	66.13	66.60	1	1,733	0.06%
2021/05/24	13	66.33	10	67.61	66.10	3	1,688	0.18%
2021/05/21	5	66.88	6	67.00	66.90	-1	1,624	-0.06%
2021/05/20	5	66.32	19	66.69	66.90	-14	1,554	-0.90%
2021/05/19	9	67.31	10	66.66	65.50	-1	1,480	-0.07%
2021/05/18	56	67.55	44	68.07	66.70	12	1,390	0.86%
2021/05/17	25.5	66.38	24	65.76	66.60	1.5	1,106	0.14%
2021/05/14	4.1	61.23	2	60.80	60.60	2.1	920	0.22%
2021/05/13	6.1	60.14	4	60.08	60.90	2.1	914	0.23%
2021/05/12	5	60.78	3	60.20	60.20	2	904	0.22%
2021/05/11	1	62.60	2	62.40	62.20	-1	883	-0.11%
2021/05/10	2	63.95	0	0.00	63.90	2	878	0.23%
2021/05/07	1	63.40	0	0.00	63.80	1	881	0.11%
2021/05/06	3	63.00	0	0.00	62.40	3	882	0.34%
2021/05/05	1	62.90	0	0.00	62.80	1	886	0.11%
2021/05/04	11	62.68	0	0.00	62.40	11	891	1.23%
2021/05/03	7	64.06	2	63.90	63.80	5	890	0.56%
2021/04/28	0	0.00	1	64.60	64.60	-1	913	-0.11%
2021/04/27	1	65.10	0.5	65.00	64.80	0.5	926	0.05%
2021/04/26	2	64.85	1	64.80	64.90	1	937	0.11%
2021/04/22	11	65.20	0	0.00	64.70	11	975	1.13%
2021/04/21	2	65.75	3	65.77	65.80	-1	971	-0.10%
2021/04/20	4	65.88	0	0.00	65.90	4	984	0.41%
2021/04/19	2	65.95	2	66.20	66.20	0	1,020	0.00%
2021/04/16	2.1	65.80	1	66.00	66.00	1.1	1,057	0.11%
2021/04/15	2	65.20	1	64.90	65.50	1	1,105	0.09%
2021/04/14	0	0.00	4	64.45	64.30	-4	1,126	-0.35%
2021/04/13	5	65.28	8	65.00	65.00	-3	1,181	-0.25%
2021/04/12	5	65.40	6	65.10	65.10	-1	1,262	-0.08%
2021/04/09	2	65.40	4	65.55	65.40	-2	1,306	-0.15%
2021/04/08	4.1	65.70	3	65.93	65.60	1.1	1,411	0.08%
2021/04/07	9	65.54	0	0.00	65.60	9	1,694	0.53%
2021/04/06	10	66.30	1	65.90	65.80	9	1,716	0.52%
2021/04/01	1	66.50	0	0.00	66.50	1	1,703	0.06%
2021/03/31	9	66.53	9	66.51	66.60	0	1,689	0.00%
2021/03/30	1	65.70	7	65.81	65.80	-6	1,657	-0.36%
2021/03/29	1	65.60	1	65.50	65.50	0	1,646	0.00%
2021/03/26	2.5	65.32	0	0.00	65.30	2.5	1,641	0.15%
2021/03/24	2	65.10	0	0.00	65.20	2	1,630	0.12%
2021/03/23	3	65.90	2.1	66.05	65.50	0.9	1,622	0.05%
2021/03/22	2.1	65.60	4.2	65.53	65.60	-2.1	1,611	-0.13%
2021/03/19	1.7	64.55	1	64.80	64.40	0.7	1,594	0.04%
2021/03/18	2.1	65.20	1	65.10	64.90	1.1	1,593	0.07%
2021/03/17	3.2	64.80	3	64.90	65.00	0.2	1,606	0.01%
2021/03/16	6	64.97	2.5	64.95	64.50	3.5	1,628	0.21%
2021/03/15	1	64.40	0	0.00	64.50	1	1,624	0.06%
2021/03/12	0.1	64.30	2	64.15	64.30	-1.9	1,630	-0.12%
2021/03/11	0.1	64.20	0	0.00	64.10	0.1	1,649	0.01%
2021/03/10	2	63.90	6	63.92	64.00	-4	1,665	-0.24%
2021/03/09	1	62.80	1	62.50	62.80	0	1,708	0.00%
2021/03/05	1	62.40	1	62.80	62.60	0	1,747	0.00%
2021/03/04	0.1	63.00	1	62.40	62.40	-0.9	1,757	-0.05%
2021/03/03	3	62.37	1	62.30	62.90	2	1,762	0.11%
2021/03/02	10	63.10	2	63.10	62.60	8	1,776	0.45%
2021/02/26	1	63.00	0	0.00	63.00	1	1,782	0.06%
2021/02/25	1	63.60	1	63.40	63.40	0	1,802	0.00%
2021/02/24	0	0.00	11	63.95	63.50	-11	1,833	-0.60%
2021/02/23	1	64.10	1	64.20	64.30	0	1,917	0.00%
2021/02/22	6	64.78	0	0.00	64.70	6	1,962	0.31%
2021/02/19	2	63.95	3	64.50	64.50	-1	1,965	-0.05%
2021/02/18	2	63.55	19	63.70	64.00	-17	1,960	-0.87%
2021/02/17	1	63.40	3	63.24	63.90	-2	1,951	-0.10%
2021/02/05	0	0.00	13	63.21	63.40	-13	1,948	-0.67%
2021/02/04	0	0.00	2	62.70	62.70	-2	1,963	-0.10%
2021/02/02	1	63.50	0	0.00	63.00	1	1,967	0.05%
2021/02/01	0	0.00	22	62.58	62.80	-22	1,966	-1.12%
2021/01/29	2	64.30	2	64.40	63.80	0	1,961	0.00%
2021/01/28	3	64.47	0	0.00	64.50	3	1,957	0.15%
2021/01/27	2	65.25	0	0.00	65.50	2	1,949	0.10%
2021/01/26	3	65.20	1	66.60	65.20	2	1,948	0.10%
2021/01/25	0	0.00	7	66.19	66.30	-7	1,938	-0.36%
2021/01/22	3	65.20	2	64.85	65.40	1	1,922	0.05%
2021/01/21	8	65.03	2	65.40	64.30	6	1,906	0.31%
2021/01/20	8	65.48	1	65.10	64.70	7	1,889	0.37%
2021/01/19	5.2	66.43	2	66.20	66.10	3.2	1,872	0.17%
2021/01/18	4.1	66.44	6	66.48	66.70	-2	1,858	-0.10%
2021/01/15	2.7	65.99	4	65.75	65.30	-1.4	1,830	-0.07%
2021/01/14	1.3	66.82	0	0.00	66.70	1.3	1,811	0.07%
2021/01/13	2.5	65.88	0	0.00	66.00	2.5	1,803	0.14%
2021/01/12	16.5	66.21	18	65.63	65.50	-1.5	1,783	-0.08%
2021/01/11	4	67.15	4	67.33	67.10	0	1,742	0.00%
2021/01/08	9	68.72	5.1	68.61	68.60	3.9	1,694	0.23%
2021/01/07	1	69.30	5	69.30	69.20	-4	1,635	-0.24%
2021/01/06	19.1	70.34	8	70.03	69.40	11.1	1,609	0.69%
2021/01/05	12	71.45	13	71.61	71.30	-1	1,542	-0.06%
2021/01/04	0	0.00	9.2	70.37	70.80	-9.2	1,453	-0.63%
2020/12/31	12.1	69.79	19.5	70.23	69.90	-7.4	1,401	-0.53%
2020/12/30	57.8	70.19	64.3	69.47	70.10	-6.5	1,287	-0.50%
2020/12/29	12.5	65.93	5.1	66.01	66.20	7.4	997	0.74%
2020/12/28	11.5	64.45	3	64.43	64.80	8.5	968	0.88%
2020/12/25	3	64.27	3	64.20	64.00	0	966	0.00%
2020/12/24	2.1	64.04	11	64.04	64.10	-8.9	964	-0.92%
2020/12/23	3	63.83	1	63.80	63.70	2	961	0.21%
2020/12/22	16	63.96	6	63.30	63.30	10	975	1.03%
2020/12/21	1	63.90	0	0.00	64.30	1	980	0.10%
2020/12/16	2	64.95	1	65.90	64.60	1	1,011	0.10%
2020/12/15	1	64.00	0	0.00	64.00	1	1,033	0.10%
2020/12/14	2	64.80	0	0.00	64.80	2	1,044	0.19%
2020/12/11	5.4	63.68	2	64.60	63.70	3.4	1,055	0.32%
2020/12/10	8.1	64.94	6	65.03	64.70	2.1	1,041	0.20%
2020/12/09	0.6	67.23	2	67.20	67.10	-1.4	1,009	-0.14%
2020/12/08	0.2	67.00	0	0.00	67.20	0.2	1,011	0.02%
2020/12/07	5	67.00	0	0.00	66.80	5	1,012	0.49%
2020/12/04	1.2	68.04	2	68.10	68.10	-0.8	995	-0.08%
2020/12/03	3	68.23	13	68.29	67.60	-10	976	-1.02%
2020/12/02	9	67.02	3	66.77	67.50	6	932	0.64%
2020/12/01	0	0.00	1	65.80	65.70	-1	914	-0.11%
2020/11/30	3.1	66.68	1	66.40	66.10	2.1	913	0.23%
2020/11/27	1	66.80	2	67.10	66.90	-1	913	-0.11%
2020/11/26	1	66.60	21	66.35	66.90	-20	925	-2.16%
2020/11/25	0	0.00	1	65.70	65.50	-1	913	-0.11%
2020/11/24	13.2	65.82	0	0.00	65.40	13.2	912	1.45%
2020/11/23	8	67.53	3	67.60	66.80	5	897	0.56%
2020/11/20	11.4	66.65	18	67.33	67.10	-6.6	895	-0.74%
2020/11/19	9	64.91	8	65.03	65.40	1	843	0.12%
2020/11/18	0	0.00	1	63.40	63.50	-1	812	-0.12%
2020/11/11	1	61.70	0	0.00	61.80	1	1,003	0.10%
2020/11/06	2	62.80	0	0.00	62.20	2	1,057	0.19%
2020/11/05	0	0.00	1	61.70	61.90	-1	1,073	-0.09%
2020/11/03	1	60.60	0	0.00	60.40	1	1,090	0.09%
2020/10/28	0	0.00	1	61.80	61.60	-1	1,197	-0.08%
2020/10/26	1	62.50	0	0.00	62.30	1	1,239	0.08%
2020/10/21	4	62.85	4	62.93	62.80	0	1,321	0.00%
2020/10/19	0	0.00	1	61.50	62.00	-1	1,399	-0.07%
2020/10/16	1	61.40	0	0.00	61.30	1	1,416	0.07%
2020/10/15	0	0.00	1	62.30	62.20	-1	1,439	-0.07%
2020/10/14	1	62.80	0	0.00	62.40	1	1,473	0.07%
2020/10/13	1	62.90	3	62.17	62.10	-2	1,549	-0.13%
2020/10/12	2	63.05	1	63.50	63.30	1	1,568	0.06%
2020/10/08	2	63.75	0	0.00	63.70	2	1,599	0.13%
2020/10/06	0	0.00	1	64.40	64.20	-1	1,702	-0.06%
2020/10/05	3	63.57	1	63.80	63.80	2	1,797	0.11%
2020/09/30	1	62.60	0	0.00	62.60	1	1,897	0.05%
2020/09/25	1	62.00	0	0.00	62.20	1	2,290	0.04%
2020/09/24	2	64.40	1	64.30	64.20	1	2,378	0.04%
2020/09/23	1	65.40	0	0.00	65.60	1	2,471	0.04%
2020/09/22	0	0.00	1	66.40	66.20	-1	2,589	-0.04%
2020/09/21	23	66.60	3	66.67	67.00	20	2,784	0.72%
2020/09/18	1	68.60	5	68.60	66.00	-4	2,818	-0.14%
2020/09/17	10	67.98	1	67.70	67.90	9	2,913	0.31%
2020/09/16	0	0.00	2	67.40	67.50	-2	2,937	-0.07%
2020/09/14	1	65.90	11	66.43	66.80	-10	3,174	-0.32%
2020/09/11	0	0.00	2	65.70	65.60	-2	3,323	-0.06%
2020/09/10	2	66.35	1	66.40	66.20	1	3,348	0.03%
2020/09/09	0	0.00	1	66.90	66.90	-1	3,382	-0.03%
2020/09/08	1	66.50	0	0.00	66.50	1	3,428	0.03%
2020/09/07	0	0.00	1	67.30	66.60	-1	3,480	-0.03%
2020/09/04	0	0.00	2	66.15	67.40	-2	3,543	-0.06%
2020/09/02	3	66.67	1	66.50	66.50	2	3,710	0.05%
2020/09/01	1	66.80	0	0.00	66.80	1	3,727	0.03%
2020/08/31	1	68.30	0	0.00	67.70	1	3,730	0.03%
2020/08/28	1	68.30	0	0.00	68.00	1	3,784	0.03%
2020/08/27	4	69.00	10	68.42	68.60	-6	3,988	-0.15%
2020/08/26	6	69.87	13	70.64	68.80	-7	4,086	-0.17%
2020/08/25	1	67.70	7	68.39	69.60	-6	4,086	-0.15%
2020/08/24	2	66.20	1	66.90	66.80	1	4,102	0.02%
2020/08/21	1	65.00	1	65.20	65.50	0	4,226	0.00%
2020/08/20	17	64.46	6	63.60	63.90	11	4,228	0.26%
2020/08/19	7	70.94	9	70.74	69.80	-2	4,160	-0.05%
2020/08/18	11	71.58	2	71.80	71.40	9	4,154	0.22%
2020/08/17	5	70.98	6	70.28	71.20	-1	4,136	-0.02%
2020/08/14	1	69.80	1	69.80	69.90	0	4,155	0.00%
2020/08/13	3	70.20	24	70.45	69.70	-21	4,194	-0.50%
2020/08/11	0	0.00	3	70.00	69.50	-3	4,280	-0.07%
2020/08/10	1	69.50	1	68.70	68.60	0	4,306	0.00%
2020/08/07	6	69.65	2	69.45	69.20	4	4,371	0.09%
2020/08/06	0	0.00	10	70.86	70.30	-10	4,437	-0.23%
2020/08/05	4	69.15	3	69.77	70.00	1	4,452	0.02%
2020/08/04	9	69.12	2	69.40	69.20	7	4,476	0.16%
2020/08/03	1	66.40	1	66.90	68.10	0	4,519	0.00%
2020/07/31	2	67.10	4	66.33	66.60	-2	4,653	-0.04%
2020/07/30	3	68.17	1	68.30	67.60	2	4,744	0.04%
2020/07/29	13	67.95	2	67.75	67.90	11	4,741	0.23%
2020/07/28	1	67.50	7	66.70	66.40	-6	4,731	-0.13%
2020/07/27	2	66.80	6	67.10	66.30	-4	4,713	-0.08%
2020/07/24	11	68.13	5	67.52	66.50	6	4,702	0.13%
2020/07/23	4	69.55	2	70.20	69.50	2	4,661	0.04%
2020/07/22	5	70.78	10	71.02	70.40	-5	4,667	-0.11%
2020/07/21	8	70.04	3	70.40	70.50	5	4,689	0.11%
2020/07/20	6	68.77	1	69.90	68.80	5	4,672	0.11%
2020/07/17	17	74.36	12	74.44	73.30	5	4,663	0.11%
2020/07/16	7	73.84	6	73.67	74.30	1	4,623	0.02%
2020/07/15	4	74.10	3	74.23	73.50	1	4,613	0.02%
2020/07/14	4	75.30	2	75.00	74.50	2	4,613	0.04%
2020/07/13	4	75.98	6	75.68	76.60	-2	4,602	-0.04%
2020/07/10	15	74.55	13	73.75	73.50	2	4,566	0.04%
2020/07/09	13	77.05	19	76.87	76.20	-6	4,497	-0.13%
2020/07/08	16	78.54	15	78.27	78.20	1	4,419	0.02%
2020/07/07	10	78.87	22	78.29	78.00	-12	4,417	-0.27%
2020/07/06	17	80.62	46	80.47	80.70	-29	4,331	-0.67%
2020/07/03	27	76.39	7	76.53	76.50	20	4,153	0.48%
2020/07/02	17.1	74.83	8	75.18	75.50	9.1	4,088	0.22%
2020/07/01	6	74.72	20	74.55	74.20	-14	4,022	-0.35%
2020/06/30	32	73.64	31	73.60	73.60	1	3,903	0.03%
2020/06/29	4	69.70	7	69.97	70.20	-3	3,721	-0.08%
2020/06/24	15	70.15	16	70.09	69.70	-1	3,703	-0.03%
2020/06/23	4	67.85	4	68.60	68.20	0	3,621	0.00%
2020/06/22	8	68.51	7	68.24	67.80	1	3,592	0.03%
2020/06/19	43	69.90	60	69.67	68.90	-17	3,544	-0.48%
2020/06/18	36	66.52	44	66.49	67.50	-8	3,367	-0.24%
2020/06/17	1	65.20	8	64.64	65.20	-7	3,229	-0.22%
2020/06/16	6	65.15	5	65.04	64.80	1	3,239	0.03%
2020/06/15	9	64.19	6	64.03	64.20	3	3,250	0.09%
2020/06/12	1	63.00	4	62.40	63.00	-3	3,217	-0.09%
2020/06/11	10	64.32	10	64.55	63.40	0	3,183	0.00%
2020/06/10	27	65.99	18	65.97	66.00	9	3,142	0.29%
2020/06/09	4	65.00	4	64.40	64.30	0	3,041	0.00%
2020/06/08	3	64.90	4	64.33	64.20	-1	3,047	-0.03%
2020/06/05	1	64.00	1	63.40	64.20	0	3,031	0.00%
2020/06/04	14	63.89	8	63.71	63.60	6	3,030	0.20%
2020/06/03	20	66.06	16	65.02	64.50	4	2,990	0.13%
2020/06/02	13	63.94	11.1	64.35	65.30	1.9	2,782	0.07%
2020/06/01	5	62.80	6	62.87	62.50	-1	2,682	-0.04%
2020/05/29	9	63.10	6	62.60	62.30	3	2,655	0.11%
2020/05/28	8	63.40	8	62.70	61.80	0	2,616	0.00%
2020/05/27	1	61.90	19	61.96	61.50	-18	2,490	-0.72%
2020/05/26	2	62.85	9	62.23	61.60	-7	2,497	-0.28%
2020/05/25	16	61.97	1	60.80	62.00	15	2,482	0.60%
2020/05/22	6	61.65	2	62.00	61.00	4	2,467	0.16%
2020/05/21	3	62.53	6	63.00	62.60	-3	2,445	-0.12%
2020/05/20	2	62.15	7	62.04	62.50	-5	2,388	-0.21%
2020/05/19	4	61.80	4	62.68	61.50	0	2,340	0.00%
2020/05/18	6	62.25	13	62.32	61.80	-7	2,313	-0.30%
2020/05/15	12	60.88	8	60.85	61.10	4	2,245	0.18%
2020/05/14	5	60.72	24	62.23	59.70	-19	2,213	-0.86%
2020/05/13	10	61.91	3	62.13	61.50	7	2,209	0.32%
2020/05/12	6	61.07	37	61.07	61.20	-31	2,145	-1.44%
2020/05/11	6	60.18	4	60.23	60.40	2	2,131	0.09%
2020/05/08	2	60.25	41	60.25	60.40	-39	2,139	-1.82%
2020/05/07	30	61.54	57.1	61.34	61.80	-27.1	2,069	-1.31%
2020/05/06	11	57.32	37	57.44	58.10	-26	1,943	-1.34%
2020/05/05	2	53.15	2	53.45	52.90	0	1,834	0.00%
2020/05/04	0	0.00	11	52.94	53.00	-11	1,835	-0.60%
2020/04/30	1	52.50	1	53.00	52.90	0	1,834	0.00%
2020/04/29	0	0.00	2	52.50	52.30	-2	1,842	-0.11%
2020/04/28	1	52.30	10	52.20	52.00	-9	1,845	-0.49%
2020/04/27	4	52.78	3	52.80	52.70	1	1,863	0.05%
2020/04/24	6	53.02	2	52.60	52.70	4	1,842	0.22%
2020/04/23	10	51.98	6	51.85	51.70	4	1,808	0.22%
2020/04/22	11	50.00	13	50.25	51.50	-2	1,805	-0.11%
2020/04/21	22	53.46	3	53.77	51.50	19	1,794	1.06%
2020/04/20	2	52.70	4	52.65	53.50	-2	1,773	-0.11%
2020/04/17	5	53.60	1	54.50	53.00	4	1,762	0.23%
2020/04/16	13	53.88	3.1	52.77	53.60	9.9	1,752	0.57%
2020/04/15	11	52.33	1	52.00	52.20	10	1,720	0.58%
2020/04/14	8	52.16	9	52.14	52.20	-1	1,712	-0.06%
2020/04/13	2	51.75	15	51.70	51.00	-13	1,698	-0.77%
2020/04/10	18	52.00	4.1	51.27	51.70	13.9	1,680	0.83%
2020/04/09	4	51.23	3	50.60	51.20	1	1,635	0.06%
2020/04/08	1	49.65	0	0.00	49.80	1	1,617	0.06%
2020/04/07	6	49.81	5	49.73	49.60	1	1,644	0.06%
2020/04/06	3	48.48	10	46.85	49.35	-7	1,612	-0.43%
2020/04/01	11	45.47	0	0.00	45.60	11	1,581	0.70%
2020/03/31	2	46.15	3	45.82	45.20	-1	1,589	-0.06%
2020/03/30	1	45.30	8	46.24	45.85	-7	1,633	-0.43%
2020/03/27	6	44.75	10	45.20	44.50	-4	1,597	-0.25%
2020/03/26	0	0.00	1	42.05	42.50	-1	1,553	-0.07%
2020/03/25	10	41.95	3.9	42.10	41.65	6.1	1,562	0.39%
2020/03/24	1	40.20	1	40.70	40.40	0	1,565	0.00%
2020/03/23	2	39.50	0	0.00	39.10	2	1,550	0.13%
2020/03/20	7	41.51	17	41.03	41.55	-10	1,539	-0.65%
2020/03/19	12	38.53	16	37.95	39.50	-4	1,500	-0.27%
2020/03/18	3	43.38	6	41.50	41.20	-3	1,457	-0.21%
2020/03/17	2	43.60	6	43.56	43.00	-4	1,447	-0.28%
2020/03/16	7	45.10	13	45.32	45.00	-6	1,425	-0.42%
2020/03/13	18	43.91	24	44.14	44.50	-6	1,401	-0.43%
2020/03/12	12	49.93	30	49.98	48.60	-18	1,351	-1.33%
2020/03/11	3	55.07	3	54.33	53.10	0	1,314	0.00%
2020/03/10	14	53.99	2	53.45	55.00	12	1,308	0.92%
2020/03/09	13.1	55.93	1	55.70	55.30	12.1	1,285	0.94%
2020/03/06	1	58.20	1	58.10	58.40	0	1,265	0.00%
2020/03/05	0	0.00	3	58.70	58.50	-3	1,269	-0.24%
2020/03/04	2	58.00	0	0.00	58.20	2	1,267	0.16%
2020/03/03	0	0.00	22	58.72	58.10	-22	1,269	-1.73%
2020/03/02	23	58.08	1	58.30	58.40	22	1,256	1.75%
2020/02/27	19	58.31	16.1	58.73	57.30	2.9	1,272	0.23%
2020/02/26	3	57.60	0	0.00	57.20	3	1,245	0.24%
2020/02/25	9	57.10	3	57.17	57.10	6	1,242	0.48%
2020/02/24	12	57.95	0	0.00	57.80	12	1,237	0.97%
2020/02/21	17	58.48	1	58.50	58.40	16	1,225	1.31%
2020/02/20	10	58.55	0	0.00	58.40	10	1,225	0.82%
2020/02/19	4	59.45	1	59.60	58.90	3	1,222	0.25%
2020/02/18	6	58.83	12	58.51	59.40	-6	1,209	-0.50%
2020/02/17	4	58.93	11	59.14	58.90	-7	1,195	-0.59%
2020/02/14	9	59.76	12.1	59.82	59.30	-3.1	1,192	-0.26%
2020/02/13	0	0.00	6	57.70	58.40	-6	1,121	-0.53%
2020/02/12	11	58.33	3	58.47	58.10	8	1,112	0.72%
2020/02/11	11	57.24	21	57.25	58.20	-10	1,077	-0.93%
2020/02/10	2	52.80	0	0.00	53.00	2	1,040	0.19%
2020/02/07	11	53.45	7	53.16	53.40	4	1,035	0.39%
2020/02/06	14	52.46	3	52.30	52.00	11	1,005	1.09%
2020/02/05	2	52.05	5	51.80	51.70	-3	1,006	-0.30%
2020/02/04	2	52.60	1	52.90	52.60	1	998	0.10%
2020/02/03	3	52.23	29	51.13	52.10	-26	991	-2.62%
2020/01/31	20	56.23	5	56.36	56.10	15	970	1.55%
2020/01/30	15	57.35	9	57.83	55.60	6	961	0.62%
2020/01/20	10	59.60	0	0.00	59.40	10	922	1.08%
2020/01/17	1	59.70	2	59.65	59.50	-1	918	-0.11%
2020/01/15	2	59.70	0	0.00	59.40	2	923	0.22%
2020/01/14	2	59.60	1.1	59.63	59.60	0.9	913	0.10%
2020/01/13	1	58.80	0	0.00	58.80	1	905	0.11%
2020/01/10	1	58.40	1	59.00	58.40	0	920	0.00%
2020/01/08	10.1	57.70	0	0.00	57.70	10.1	914	1.11%
2020/01/07	1	58.10	0	0.00	58.40	1	906	0.11%
2020/01/06	2.2	58.91	0	0.00	58.90	2.2	899	0.24%
2020/01/03	7	59.61	9	59.48	59.40	-2	903	-0.22%
2020/01/02	3	60.80	3.1	60.90	60.50	-0.1	902	-0.01%
2019/12/31	4	60.23	27.1	60.44	60.10	-23.1	873	-2.65%
2019/12/30	1	59.30	1	59.60	59.20	0	839	0.00%
2019/12/27	1	60.20	2	60.00	59.60	-1	833	-0.12%
2019/12/26	7	60.59	1	60.30	60.00	6	835	0.72%
2019/12/25	19	60.21	6.1	60.15	60.10	12.9	828	1.55%
2019/12/24	0	0.00	1	58.90	58.70	-1	786	-0.13%
2019/12/23	1	59.00	9	59.17	58.70	-8	788	-1.01%
2019/12/20	5	59.08	0	0.00	59.20	5	788	0.63%
2019/12/19	7.5	58.58	6.1	58.06	58.80	1.4	787	0.17%
2019/12/18	1	57.30	0	0.00	57.40	1	768	0.13%
2019/12/17	0.5	58.30	0	0.00	57.30	0.5	771	0.06%
2019/12/16	1	57.50	8	57.60	57.50	-7	768	-0.91%
2019/12/13	1	57.50	6	57.80	57.10	-5	767	-0.65%
2019/12/12	3	57.50	3	57.50	57.50	0	775	0.00%
2019/12/10	0	0.00	1	58.00	57.90	-1	779	-0.13%
2019/12/09	6	58.78	7	58.57	58.40	-1	776	-0.13%
2019/12/06	0	0.00	1	58.30	58.10	-1	776	-0.13%
2019/12/05	5	58.54	1	58.80	58.40	4	779	0.51%
2019/12/04	5	57.80	1	58.10	57.80	4	776	0.51%
2019/12/02	0.3	58.00	0	0.00	57.70	0.3	789	0.04%
2019/11/29	7	58.57	3	59.00	58.80	4	783	0.51%
2019/11/28	5	59.20	2	58.80	58.60	3	807	0.37%
2019/11/27	15.2	59.76	2	59.50	59.40	13.2	800	1.64%
2019/11/26	4	60.15	3	60.03	59.80	1	796	0.13%
2019/11/25	2	59.00	0	0.00	58.50	2	770	0.26%
2019/11/22	0	0.00	1	59.50	58.80	-1	775	-0.13%
2019/11/19	0.1	59.10	1	59.10	59.10	-0.9	781	-0.11%
2019/11/18	2.2	58.75	3	58.50	58.50	-0.8	797	-0.10%
2019/11/15	1	59.90	3	59.07	58.90	-2	800	-0.25%
2019/11/14	1.3	58.31	4	58.40	58.00	-2.7	792	-0.33%
2019/11/12	0	0.00	1	57.10	57.20	-1	798	-0.13%
2019/11/11	1	58.00	1	58.20	57.00	0	837	0.00%
2019/11/08	0	0.00	4	58.70	58.60	-4	834	-0.48%
2019/11/07	11	59.25	1	60.00	58.80	10	844	1.18%
2019/11/06	4	58.63	0	0.00	58.60	4	826	0.48%
2019/11/05	1	58.60	6	58.50	58.40	-5	830	-0.60%
2019/11/04	17	59.09	0	0.00	58.70	17	855	1.99%
2019/11/01	0	0.00	2	58.00	59.00	-2	854	-0.23%
2019/10/31	10	58.40	0	0.00	57.90	10	854	1.17%
2019/10/30	0	0.00	2	57.75	57.70	-2	856	-0.23%
2019/10/28	3	58.47	1	58.00	58.20	2	855	0.23%
2019/10/23	2	59.25	1	59.10	58.60	1	882	0.11%
2019/10/22	0	0.00	4	60.20	60.00	-4	882	-0.45%
2019/10/21	0	0.00	5	59.80	59.80	-5	887	-0.56%
2019/10/18	4	60.13	6	59.92	59.90	-2	893	-0.22%
2019/10/17	3	58.70	4	58.85	58.90	-1	887	-0.11%
2019/10/16	3	58.13	9	57.89	57.90	-6	904	-0.66%
2019/10/15	0	0.00	1	57.20	57.10	-1	932	-0.11%
2019/10/14	1	56.90	0	0.00	56.90	1	963	0.10%
2019/10/09	1	56.50	1	56.70	56.30	0	969	0.00%
2019/10/08	8	56.94	2	57.10	56.60	6	977	0.61%
2019/10/07	4	58.20	1	58.20	58.00	3	1,010	0.30%
2019/10/04	2	58.50	0	0.00	58.20	2	1,065	0.19%
2019/10/03	1	58.50	6	58.52	58.70	-5	1,101	-0.45%
2019/10/02	3	59.50	3	59.00	58.90	0	1,137	0.00%
2019/10/01	2	59.55	2	59.20	59.10	0	1,152	0.00%
2019/09/27	2	59.50	7	59.63	59.70	-5	1,157	-0.43%
2019/09/26	4	58.75	0	0.00	58.50	4	1,159	0.34%
2019/09/25	2	59.65	2	60.10	59.30	0	1,179	0.00%
2019/09/24	3	59.77	1	59.80	59.60	2	1,189	0.17%
2019/09/20	5	59.32	0	0.00	59.20	5	1,226	0.41%
2019/09/19	3	58.50	0	0.00	58.70	3	1,242	0.24%
2019/09/17	27	58.22	1	58.30	58.10	26	1,334	1.95%
2019/09/16	0	0.00	1	59.40	59.10	-1	1,388	-0.07%
2019/09/11	0.5	60.20	1	60.50	60.10	-0.5	1,447	-0.03%
2019/09/10	0.5	60.70	1	60.50	60.10	-0.5	1,488	-0.03%
2019/09/09	0	0.00	2	61.70	60.50	-2	1,531	-0.13%
2019/09/06	0	0.00	2	62.00	61.50	-2	1,542	-0.13%
2019/09/05	22	61.60	4	61.70	61.50	18	1,598	1.13%
2019/09/04	9	61.86	1	61.90	61.80	8	1,655	0.48%
2019/09/03	1	62.70	9	63.38	62.60	-8	1,675	-0.48%
2019/09/02	5	62.80	7	63.26	63.40	-2	1,691	-0.12%
2019/08/30	1	61.50	3	61.20	61.10	-2	1,678	-0.12%
2019/08/29	0.1	61.10	2	61.10	61.10	-1.9	1,701	-0.11%
2019/08/28	0.2	61.40	1	61.70	61.50	-0.9	1,707	-0.05%
2019/08/27	1	60.00	1	60.60	60.70	0	1,708	0.00%
2019/08/26	2	59.65	5	59.72	59.20	-3	1,718	-0.17%
2019/08/22	0	0.00	1	61.20	61.00	-1	1,739	-0.06%
2019/08/21	2	61.50	1	61.50	61.30	1	1,774	0.06%
2019/08/20	1	60.30	1	60.50	60.10	0	1,758	0.00%
2019/08/19	4	60.55	2	60.80	60.20	2	1,767	0.11%
2019/08/16	4.1	61.05	0	0.00	60.70	4.1	1,777	0.23%
2019/08/15	3	61.37	0	0.00	61.20	3	1,779	0.17%
2019/08/14	10	61.07	11	61.62	60.80	-1	1,778	-0.06%
2019/08/13	1	63.50	2	63.50	62.70	-1	1,743	-0.06%
2019/08/12	0	0.00	1	64.30	63.70	-1	1,753	-0.06%
2019/08/08	0	0.00	2	63.65	64.00	-2	1,761	-0.11%
2019/08/07	2	63.35	0	0.00	63.00	2	1,792	0.11%
2019/08/06	3	60.87	1	62.00	62.60	2	1,835	0.11%
2019/08/05	1	65.00	5	64.90	63.80	-4	1,886	-0.21%
2019/08/02	7	65.73	0.5	65.90	65.80	6.5	1,979	0.33%
2019/08/01	0	0.00	1	67.00	67.00	-1	2,037	-0.05%
2019/07/31	1	67.30	0	0.00	67.80	1	2,078	0.05%
2019/07/30	3	68.40	3	67.73	67.30	0	2,097	0.00%
2019/07/29	2	67.90	10	67.70	68.10	-8	2,127	-0.38%
2019/07/26	2	68.50	5	69.06	68.20	-3	2,181	-0.14%
2019/07/25	3	68.63	12	68.76	68.90	-9	2,228	-0.40%
2019/07/24	0	0.00	1	67.70	68.00	-1	2,220	-0.05%
2019/07/23	1	67.80	5	68.00	67.60	-4	2,220	-0.18%
2019/07/22	3	68.53	0	0.00	68.40	3	2,215	0.14%
2019/07/19	1	68.10	8	68.10	68.60	-7	2,211	-0.32%
2019/07/18	7.1	69.05	3	69.07	68.00	4.1	2,203	0.19%
2019/07/17	11	68.93	3	69.10	69.00	8	2,185	0.37%
2019/07/16	4	68.10	7	68.61	68.20	-3	2,160	-0.14%
2019/07/15	6	67.48	2	67.70	67.40	4	2,136	0.19%
2019/07/12	5	67.80	1	67.70	67.50	4	2,138	0.19%
2019/07/11	12	66.81	1	67.40	67.00	11	2,128	0.52%
2019/07/10	10.2	68.11	4	67.95	68.00	6.2	2,090	0.29%
2019/07/09	6.2	70.20	12	70.42	70.00	-5.9	2,063	-0.28%
2019/07/08	9	69.22	7	69.24	69.80	2	2,032	0.10%
2019/07/05	6	68.20	3	68.43	68.60	3	2,008	0.15%
2019/07/04	0	0.00	6	67.63	67.60	-6	1,997	-0.30%
2019/07/03	4	67.50	2	67.70	67.10	2	1,994	0.10%
2019/07/02	3	67.43	4	67.63	67.50	-1	2,012	-0.05%
2019/07/01	0	0.00	11	66.80	67.00	-11	2,005	-0.55%
2019/06/28	11	66.31	1.3	66.35	66.00	9.7	2,001	0.48%
2019/06/27	18	66.81	3	66.77	66.80	15	1,987	0.75%
2019/06/26	4	67.65	1	67.80	67.10	3	1,973	0.15%
2019/06/25	11	68.11	2	68.40	67.70	9	1,965	0.46%
2019/06/24	10.3	68.79	13	68.31	69.20	-2.7	1,935	-0.14%
2019/06/21	23.2	73.79	7	73.67	73.40	16.2	1,889	0.86%
2019/06/20	4	73.13	1	73.30	73.20	3	1,840	0.16%
2019/06/19	6	72.00	7	72.47	72.40	-1	1,868	-0.05%
2019/06/18	13	71.39	12	71.21	71.80	1	2,009	0.05%
2019/06/17	3	70.10	3	70.10	70.50	0	1,990	0.00%
2019/06/14	1.2	68.74	0	0.00	68.90	1.2	1,964	0.06%
2019/06/13	4	68.70	2	69.50	68.80	2	1,967	0.10%
2019/06/12	3	67.07	1.2	68.05	69.70	1.8	1,949	0.09%
2019/06/11	4	67.30	5	67.50	67.70	-1	1,919	-0.05%
2019/06/10	2	68.15	1	67.60	68.00	1	1,937	0.05%
2019/06/06	5	67.08	2	66.70	67.10	3	1,968	0.15%
2019/06/05	7.2	67.21	8	67.15	66.10	-0.8	2,015	-0.04%
2019/06/04	0	0.00	1	67.70	67.70	-1	2,164	-0.05%
2019/06/03	1	68.40	2	68.90	68.20	-1	2,183	-0.05%
2019/05/31	4	69.10	0	0.00	68.60	4	2,187	0.18%
2019/05/30	0	0.00	1	68.50	68.90	-1	2,231	-0.04%
2019/05/29	0	0.00	6	68.60	67.60	-6	2,294	-0.26%
2019/05/28	11	66.97	2.1	67.86	68.90	8.9	2,292	0.39%
2019/05/27	2	65.75	0	0.00	66.20	2	2,289	0.09%
2019/05/24	9	66.40	0	0.00	65.30	9	2,301	0.39%
2019/05/23	1	65.80	1	65.30	65.70	0	2,299	0.00%
2019/05/22	1	65.00	1	65.20	64.60	0	2,302	0.00%
2019/05/21	1	64.50	1	63.50	64.70	0	2,312	0.00%
2019/05/20	1.2	65.00	1	65.00	65.00	0.2	2,331	0.01%
2019/05/17	2	65.20	0	0.00	64.40	2	2,356	0.08%
2019/05/16	1.1	65.84	5	65.90	65.50	-3.9	2,368	-0.16%
2019/05/15	2	66.05	2	66.15	66.00	0	2,369	0.00%
2019/05/14	6	64.12	1	61.80	65.30	5	2,374	0.21%
2019/05/13	16	67.68	2.5	69.37	65.00	13.5	2,366	0.57%
2019/05/10	21	71.81	22	72.05	71.20	-1	2,312	-0.04%
2019/05/09	11	78.37	3	77.57	76.40	8	2,228	0.36%
2019/05/08	1	78.20	8	77.95	78.00	-7	2,178	-0.32%
2019/05/07	2.2	77.23	0	0.00	77.50	2.2	2,165	0.10%
2019/05/06	9	76.42	2	76.05	76.10	7	2,197	0.32%
2019/05/03	4	78.30	2	79.70	78.10	2	2,216	0.09%
2019/05/02	6	78.08	1	78.40	77.90	5	2,177	0.23%
2019/04/30	2	75.15	0	0.00	75.50	2	2,145	0.09%
2019/04/29	1	75.40	5	75.10	74.60	-4	2,176	-0.18%
2019/04/26	5	74.32	1	74.30	74.50	4	2,409	0.17%
2019/04/25	6	73.90	4	74.50	74.60	2	2,529	0.08%
2019/04/24	10	74.10	0	0.00	73.60	10	2,533	0.39%
2019/04/23	1	73.50	1	74.00	74.10	0	2,539	0.00%
2019/04/22	2	74.40	0	0.00	73.50	2	2,534	0.08%
2019/04/19	0	0.00	12	74.59	73.90	-12	2,553	-0.47%
2019/04/18	4	74.60	4	75.13	74.60	0	2,593	0.00%
2019/04/17	5	75.92	0	0.00	75.80	5	2,619	0.19%
2019/04/16	0	0.00	2	75.40	75.80	-2	2,659	-0.08%
2019/04/15	3	75.27	11	75.88	75.20	-8	2,663	-0.30%
2019/04/12	1	76.80	2.1	76.82	76.40	-1.1	2,654	-0.04%
2019/04/11	1	76.90	1.1	76.96	76.40	-0.1	2,660	0.00%
2019/04/10	2	77.70	3	77.20	77.20	-1	2,656	-0.04%
2019/04/09	0	0.00	5	78.00	78.10	-5	2,686	-0.19%
2019/04/08	8	78.90	0.1	79.00	78.60	7.9	2,744	0.29%
2019/04/02	0	0.00	9	77.80	77.30	-9	2,723	-0.33%
2019/04/01	4.1	78.00	5	78.04	77.50	-0.9	2,722	-0.03%
2019/03/29	0	0.00	8	76.95	77.50	-8	2,721	-0.29%
2019/03/28	2	76.05	0	0.00	76.00	2	2,744	0.07%
2019/03/27	7	76.86	2	76.80	76.60	5	2,763	0.18%
2019/03/26	5	76.58	1	76.70	76.30	4	2,823	0.14%
2019/03/25	3	77.13	0	0.00	76.40	3	2,851	0.11%
2019/03/22	3	78.43	0	0.00	78.10	3	2,902	0.10%
2019/03/21	8	80.40	36	80.76	79.20	-28	2,870	-0.98%
2019/03/20	10	78.20	1	77.90	78.50	9	2,721	0.33%
2019/03/19	5	77.78	2	77.50	77.50	3	2,731	0.11%
2019/03/18	1	77.80	2	77.50	77.30	-1	2,780	-0.04%
2019/03/15	4	77.85	0	0.00	77.30	4	2,810	0.14%
2019/03/14	0.1	78.70	0	0.00	78.50	0.1	2,825	0.00%
2019/03/13	6	78.77	2	79.00	78.30	4	2,905	0.14%
2019/03/12	1	78.70	2	78.85	77.60	-1	2,904	-0.03%
2019/03/11	3.1	77.56	5	77.50	78.30	-1.9	2,904	-0.06%
2019/03/08	19	77.51	19	77.23	76.60	0	2,901	0.00%
2019/03/07	1	76.50	3	76.30	74.90	-2	2,770	-0.07%
2019/03/06	1	75.80	0	0.00	75.90	1	2,805	0.04%
2019/03/05	16	76.48	15	76.57	75.80	1	2,873	0.03%
2019/03/04	0	0.00	21	74.63	76.30	-21	2,850	-0.74%
2019/02/27	19	74.79	0	0.00	74.40	19	2,825	0.67%
2019/02/26	0	0.00	2	74.55	74.00	-2	2,839	-0.07%
2019/02/25	1	74.00	7	74.21	73.90	-6	2,855	-0.21%
2019/02/22	0	0.00	1	74.00	73.80	-1	2,901	-0.03%
2019/02/19	3	72.70	12	72.92	73.50	-9	3,012	-0.30%
2019/02/18	7.1	71.73	7	71.51	71.50	0.1	3,041	0.00%
2019/02/15	7.1	73.26	0	0.00	72.50	7.1	3,085	0.23%
2019/02/14	2	74.25	5	74.20	74.40	-3	3,133	-0.10%
2019/02/13	6	73.22	0	0.00	73.80	6	3,155	0.19%
2019/01/30	2	77.00	2	76.10	76.30	0	3,433	0.00%
2019/01/29	10	75.80	1	75.50	76.30	9	3,523	0.26%
2019/01/28	5	75.38	4	75.33	75.50	1	3,617	0.03%
2019/01/25	7	76.39	5	76.82	76.30	2	3,645	0.05%
2019/01/24	9	79.09	6	78.70	77.40	3	3,687	0.08%
2019/01/23	2	78.10	3	77.37	78.30	-1	3,698	-0.03%
2019/01/22	7	77.99	7	77.50	77.50	0	3,710	0.00%
2019/01/21	10	77.71	6	76.87	77.30	4	3,709	0.11%
2019/01/18	32.1	80.41	41	78.40	77.20	-8.9	3,689	-0.24%
2019/01/17	39	76.97	21	76.72	78.40	18	3,472	0.52%
2019/01/14	0	0.00	1	73.40	73.60	-1	3,432	-0.03%
2019/01/11	11	72.81	16	73.02	73.50	-5	3,444	-0.15%
2019/01/10	4	73.85	5	73.88	73.70	-1	3,425	-0.03%
2019/01/09	1	77.40	2	76.95	76.70	-1	3,393	-0.03%
2019/01/08	7	76.74	11	76.15	76.10	-4	3,392	-0.12%
2019/01/07	11	75.82	4	75.60	75.80	7	3,376	0.21%
2019/01/04	0	0.00	3	73.80	74.50	-3	3,456	-0.09%
2019/01/03	4	75.55	14	74.54	74.40	-10	3,460	-0.29%
2019/01/02	0	0.00	3	74.27	74.80	-3	3,470	-0.09%
2018/12/28	1	75.00	10	75.22	75.00	-9	3,484	-0.26%
2018/12/27	22	76.67	13	76.60	76.50	9	3,484	0.26%
2018/12/26	10	74.81	1	74.40	74.00	9	3,427	0.26%
2018/12/25	1	73.50	2	73.70	74.70	-1	3,416	-0.03%
2018/12/24	0	0.00	2	75.10	75.40	-2	3,407	-0.06%
2018/12/21	4	75.18	2	75.90	76.10	2	3,426	0.06%
2018/12/20	2	74.80	2	75.00	73.90	0	3,477	0.00%
2018/12/19	2	77.70	5	76.00	74.80	-3	3,462	-0.09%
2018/12/18	3	77.90	2	78.30	77.70	1	3,436	0.03%
2018/12/17	5	80.60	17	79.88	78.70	-12	3,408	-0.35%
2018/12/13	1	78.40	1	78.80	77.80	0	3,345	0.00%
2018/12/11	4	78.45	2	79.50	78.20	2	3,336	0.06%
2018/12/10	4	76.53	4	76.65	77.00	0	3,333	0.00%
2018/12/06	3	76.20	4	72.50	73.00	-1	3,261	-0.03%
2018/12/04	1	78.10	1	78.20	77.10	0	3,163	0.00%
2018/12/03	1	77.60	0	0.00	77.90	1	3,156	0.03%
2018/11/30	0	0.00	2.1	75.56	76.00	-2.1	3,114	-0.07%
2018/11/29	4	74.75	7	76.04	74.30	-3	3,089	-0.10%
2018/11/28	5	73.76	1.1	74.27	74.00	3.9	3,045	0.13%
2018/11/27	1	71.30	4.1	71.83	72.10	-3.1	2,998	-0.10%
2018/11/26	0	0.00	6.1	71.01	71.50	-6.1	2,978	-0.20%
2018/11/23	8	69.09	6	68.60	68.40	2	2,966	0.07%
2018/11/22	5	72.00	7.1	70.95	69.30	-2.1	3,072	-0.07%
2018/11/21	0	0.00	3.1	71.18	71.70	-3.1	3,042	-0.10%
2018/11/20	1	69.00	5.1	69.21	69.60	-4.1	2,999	-0.14%
2018/11/19	2	68.60	7	68.37	69.30	-5	2,978	-0.17%
2018/11/16	3	67.20	1	68.10	66.80	2	2,939	0.07%
2018/11/15	0	0.00	2	66.65	67.10	-2	2,920	-0.07%
2018/11/14	5	66.50	9	66.58	65.50	-4	2,898	-0.14%
2018/11/13	7	65.00	7	65.36	66.20	0	2,870	0.00%
2018/11/12	2	64.60	2	64.55	64.40	0	2,895	0.00%
2018/11/09	22.1	65.76	18	65.43	65.30	4.1	2,911	0.14%
2018/11/08	4	64.05	7	63.61	63.20	-3	2,768	-0.11%
2018/11/07	2	63.40	5	62.64	64.20	-3	2,763	-0.11%
2018/11/06	7	62.01	4	62.15	61.50	3	2,824	0.11%
2018/11/05	3	61.90	3	61.77	61.60	0	3,068	0.00%
2018/11/02	2	59.95	5	60.00	59.10	-3	3,064	-0.10%
2018/11/01	2	58.60	11	59.21	59.10	-9	3,096	-0.29%
2018/10/31	0	0.00	1	56.80	56.90	-1	3,100	-0.03%
2018/10/29	1	53.20	0	0.00	53.20	1	3,073	0.03%
2018/10/26	3	56.50	4	55.83	55.40	-1	3,076	-0.03%
2018/10/25	3	54.63	5	54.88	55.10	-2	3,081	-0.06%
2018/10/23	1	58.00	8	58.04	57.60	-7	3,109	-0.23%
2018/10/22	7	58.64	2	58.30	59.50	5	3,102	0.16%
2018/10/19	3	54.27	2	54.65	55.90	1	3,074	0.03%
2018/10/18	1	56.40	1	56.80	55.90	0	3,094	0.00%
2018/10/17	2	57.00	11	57.05	56.70	-9	3,122	-0.29%
2018/10/16	1	55.70	0	0.00	55.70	1	3,129	0.03%
2018/10/15	3	54.70	1	55.00	54.50	2	3,111	0.06%
2018/10/12	8	53.91	24	53.42	54.20	-16	3,089	-0.52%
2018/10/11	6	57.95	0	0.00	57.70	6	3,012	0.20%
2018/10/09	0	0.00	1	64.00	64.10	-1	3,001	-0.03%
2018/10/08	3	62.07	8	61.68	62.80	-5	2,996	-0.17%
2018/10/05	4.1	63.74	0	0.00	62.80	4.1	3,024	0.14%
2018/10/04	1	67.80	1	68.50	67.00	0	3,004	0.00%
2018/10/03	6	68.67	10	68.00	67.90	-4	3,015	-0.13%
2018/10/01	2	69.25	0	0.00	69.10	2	3,091	0.06%
2018/09/28	1	69.90	1	70.70	69.40	0	3,137	0.00%
2018/09/27	6	70.13	17.1	69.94	69.80	-11.1	3,194	-0.35%
2018/09/26	0	0.00	0.1	74.80	69.00	-0.1	3,150	0.00%
2018/09/25	1	67.80	4	68.88	68.00	-3	3,177	-0.09%
2018/09/21	1	67.90	1	67.60	67.50	0	3,171	0.00%
2018/09/20	1	67.80	1	67.20	67.30	0	3,181	0.00%
2018/09/19	1	68.40	0	0.00	69.00	1	3,195	0.03%
2018/09/18	0	0.00	2	68.00	68.20	-2	3,231	-0.06%
2018/09/17	6	69.55	9	69.27	68.80	-3	3,239	-0.09%
2018/09/14	8	68.40	6	68.25	68.70	2	3,239	0.06%
2018/09/13	2	65.80	3	65.80	65.50	-1	3,216	-0.03%
2018/09/12	7	65.29	0	0.00	66.00	7	3,248	0.22%
2018/09/11	0	0.00	2	65.25	66.80	-2	3,308	-0.06%
2018/09/10	10.1	66.52	14	66.68	65.00	-3.9	3,350	-0.12%
2018/09/07	6.1	66.87	0	0.00	66.60	6.1	3,380	0.18%
2018/09/06	5.1	68.40	6	67.68	68.10	-0.9	3,680	-0.02%
2018/09/05	2	67.90	37	67.88	67.60	-35	4,069	-0.86%
2018/09/03	13	68.30	5	67.88	68.00	8	4,216	0.19%
2018/08/31	3	69.67	7	69.57	70.00	-4	4,264	-0.09%
2018/08/30	28.1	69.60	5	69.48	69.40	23.1	4,345	0.53%
2018/08/29	28	68.39	15	68.66	69.20	13	4,462	0.29%
2018/08/28	4	71.95	3	73.20	71.70	1	4,382	0.02%
2018/08/27	1	72.80	2	73.00	73.00	-1	4,448	-0.02%
2018/08/24	5	72.74	5	73.08	72.60	0	4,492	0.00%
2018/08/23	9	73.61	8	74.30	72.70	1	4,622	0.02%
2018/08/22	15.1	75.25	3	75.20	74.00	12.1	4,731	0.26%
2018/08/21	11	75.82	1	76.40	76.50	10	4,873	0.21%
2018/08/20	1	75.20	20	74.55	75.60	-19	5,106	-0.37%
2018/08/17	10	76.38	20	75.58	74.70	-10	5,578	-0.18%
2018/08/16	5	74.36	7	74.40	74.70	-2	5,763	-0.03%
2018/08/15	3.1	75.75	3	75.40	75.30	0.1	5,826	0.00%
2018/08/14	2	74.00	1	74.80	75.30	1	6,040	0.02%
2018/08/13	12	73.12	58	72.97	74.20	-46	6,279	-0.73%
2018/08/10	132	77.15	39	76.57	72.10	93	6,857	1.36%	大買/
2018/08/09	4	75.08	21.2	75.56	75.70	-17.2	6,825	-0.25%
2018/08/08	4	73.65	17.1	74.54	74.50	-13.1	6,894	-0.19%
2018/08/07	34	74.57	5.2	73.88	73.90	28.8	6,879	0.42%
2018/08/06	0	0.00	3	72.00	72.00	-3	6,837	-0.04%
2018/08/03	1	69.30	0	0.00	71.60	1	6,880	0.01%
2018/08/02	0	0.00	2	69.10	68.90	-2	6,983	-0.03%
2018/08/01	0	0.00	1	71.20	71.00	-1	6,988	-0.01%
2018/07/31	0.2	71.60	24	71.13	71.40	-23.8	7,005	-0.34%
2018/07/30	1	71.30	3	71.50	70.40	-2	7,019	-0.03%
2018/07/27	0	0.00	1	70.90	70.30	-1	7,055	-0.01%
2018/07/26	4	69.85	1	70.40	70.20	3	7,211	0.04%
2018/07/25	2	69.80	2	69.40	69.40	0	7,276	0.00%
2018/07/24	3	68.60	3	68.83	68.90	0	7,359	0.00%
2018/07/23	3	66.00	0	0.00	66.50	3	7,377	0.04%
2018/07/20	4	69.35	3	69.20	68.10	1	7,387	0.01%
2018/07/19	1.1	69.29	11	68.82	69.10	-9.9	7,408	-0.13%
2018/07/18	16	69.06	1	70.00	68.70	15	7,475	0.20%
2018/07/17	0	70.50	2	70.30	69.50	-2	7,488	-0.03%
2018/07/16	0	70.50	5	71.00	70.50	-5	7,516	-0.07%
2018/07/13	3	71.13	21	71.03	70.90	-18	7,530	-0.24%
2018/07/12	3	69.80	1	70.50	69.60	2	7,555	0.03%
2018/07/11	3	69.54	2	69.80	69.30	1	7,670	0.01%
2018/07/10	13	69.80	0	0.00	70.20	13	7,735	0.17%
2018/07/09	3	68.60	1	69.50	70.00	2	7,722	0.03%
2018/07/06	6	67.33	18	67.07	68.50	-12	7,741	-0.16%
2018/07/05	31	68.49	1	70.20	66.10	30	7,699	0.39%
2018/07/04	5	71.18	24	71.12	70.40	-19	7,711	-0.25%
2018/07/03	11	72.72	2	74.65	72.40	9	7,721	0.12%
2018/07/02	6.1	76.61	1	75.30	75.00	5.1	7,740	0.07%
2018/06/29	5	76.50	0	0.00	77.30	5	7,766	0.06%
2018/06/28	19	76.56	17	75.39	75.20	2	7,827	0.03%
2018/06/27	8	77.30	2	77.85	76.30	6	7,895	0.08%
2018/06/26	1	75.00	1	75.70	77.00	0	7,873	0.00%
2018/06/25	1	76.10	5	76.30	76.30	-4	7,899	-0.05%
2018/06/22	4	74.43	1	75.00	74.60	3	7,905	0.04%
2018/06/21	4	76.15	7	76.70	75.80	-3	7,918	-0.04%
2018/06/20	7	74.29	18	74.27	75.30	-11	7,923	-0.14%
2018/06/19	1	78.70	105	77.77	77.50	-104	7,879	-1.32%	大賣/鉅額交易
2018/06/15	13	78.86	16	78.68	79.30	-3	7,875	-0.04%
2018/06/14	43	81.08	32	81.34	79.00	11	7,838	0.14%
2018/06/13	153	82.01	53	81.91	82.70	100	7,564	1.32%	大買/
2018/06/12	3	78.70	4	77.93	77.70	-1	7,416	-0.01%
2018/06/11	15.2	77.97	1	78.80	77.70	14.2	7,395	0.19%
2018/06/08	19	79.89	15	80.00	79.30	4	7,358	0.05%
2018/06/07	26	79.85	34	79.32	79.00	-8	7,350	-0.11%
2018/06/06	2	78.85	33	80.08	81.00	-31	7,473	-0.41%
2018/06/05	3	77.70	6	77.48	77.20	-3	7,371	-0.04%
2018/06/04	13.3	78.51	5	78.70	77.90	8.3	7,364	0.11%
2018/06/01	0.2	77.80	1	76.90	77.50	-0.8	7,330	-0.01%
2018/05/31	14	77.92	28	79.09	76.60	-14	7,360	-0.19%
2018/05/30	6.5	77.55	7	78.44	78.30	-0.5	7,275	-0.01%
2018/05/29	40	78.78	103	79.19	77.70	-63	7,266	-0.87%	大賣/
2018/05/28	72	83.69	27	81.90	80.70	45	7,153	0.63%
2018/05/25	31	82.81	147	82.27	82.00	-116	6,946	-1.67%	大賣/鉅額交易
2018/05/24	55	79.24	47	79.21	78.90	8	6,501	0.12%
2018/05/23	12	77.66	14	77.52	77.70	-2	6,350	-0.03%
2018/05/22	119	78.52	12	78.37	77.80	107	6,445	1.66%	大買/鉅額交易
2018/05/21	13	78.78	14	79.32	76.00	-1	6,596	-0.02%
2018/05/18	69	78.02	48	78.17	77.00	21	6,560	0.32%
2018/05/17	33	72.54	21.1	72.76	75.00	11.9	5,997	0.20%
2018/05/16	8	68.79	36	68.14	68.20	-28	5,804	-0.48%
2018/05/15	6.5	65.53	1	66.00	65.30	5.5	5,714	0.10%
2018/05/14	1	64.00	1	63.90	64.30	0	5,849	0.00%
2018/05/11	19.5	66.27	20	66.13	65.30	-0.5	5,881	-0.01%
2018/05/10	13	65.50	23	64.78	65.30	-10	5,889	-0.17%
2018/05/09	6	61.62	7	61.66	61.90	-1	5,813	-0.02%
2018/05/07	8	60.46	7	60.39	60.50	1	5,994	0.02%
2018/05/04	7	62.43	2	62.40	61.30	5	6,015	0.08%
2018/05/03	16	63.55	11	65.02	62.50	5	6,039	0.08%
2018/05/02	6	65.32	1	65.60	64.40	5	6,126	0.08%
2018/04/30	10	63.35	18	62.64	65.60	-8	6,211	-0.13%
2018/04/27	0	0.00	1	59.70	59.70	-1	6,243	-0.02%
2018/04/26	11	60.74	2	62.60	59.70	9	6,375	0.14%
2018/04/25	1	61.80	14	61.89	61.90	-13	6,572	-0.20%
2018/04/24	9	61.18	7	62.01	60.90	2	6,863	0.03%
2018/04/23	3	65.73	1	65.20	64.80	2	6,873	0.03%
2018/04/20	2	66.15	6	66.17	66.50	-4	7,042	-0.06%
2018/04/19	2	65.05	2	65.40	65.00	0	7,113	0.00%
2018/04/18	17	64.24	8	63.86	65.30	9	7,182	0.13%
2018/04/17	7	63.87	17	64.93	62.70	-10	7,295	-0.14%
2018/04/16	25	69.03	2	69.30	68.60	23	7,952	0.29%
2018/04/13	4	71.23	0	0.00	71.00	4	8,232	0.05%
2018/04/12	7	71.87	0	0.00	71.20	7	8,421	0.08%
2018/04/11	1	74.30	3	73.30	73.40	-2	8,610	-0.02%
2018/04/10	5	75.30	7	76.50	73.00	-2	8,841	-0.02%
2018/04/09	2	78.45	5	79.06	78.60	-3	9,170	-0.03%
2018/04/03	6	75.88	4	76.53	77.60	2	9,399	0.02%
2018/04/02	14	76.26	4	75.20	75.20	10	9,485	0.11%
2018/03/31	5	78.34	4	78.28	77.80	1	9,577	0.01%
2018/03/30	3	77.00	10	77.29	77.90	-7	9,588	-0.07%
2018/03/28	4	75.25	0	0.00	75.30	4	9,808	0.04%
2018/03/27	7	75.73	3	76.07	75.50	4	10,046	0.04%
2018/03/26	2	73.90	1	75.00	75.40	1	10,346	0.01%
2018/03/23	1	71.70	0	0.00	72.20	1	10,551	0.01%
2018/03/22	3	75.20	3	75.10	73.90	0	10,999	0.00%
2018/03/21	0	0.00	6	75.70	75.00	-6	11,374	-0.05%
2018/03/20	7	76.79	0	0.00	76.20	7	11,874	0.06%
2018/03/19	7	77.86	3	77.40	77.60	4	12,290	0.03%
2018/03/16	23	79.11	15	78.51	77.10	8	12,824	0.06%
2018/03/15	1	75.00	3	74.90	74.60	-2	13,107	-0.02%
2018/03/14	0	0.00	6	75.03	74.50	-6	13,477	-0.04%
2018/03/13	2	74.50	1	75.00	74.00	1	13,774	0.01%
2018/03/12	12	74.94	22	74.65	74.30	-10	14,048	-0.07%
2018/03/09	14	71.14	4	71.28	71.10	10	14,149	0.07%
2018/03/08	3	70.30	3	70.60	70.80	0	14,178	0.00%
2018/03/07	17	70.04	6	70.23	69.40	11	14,177	0.08%
2018/03/06	18	70.21	9	70.08	70.30	9	14,184	0.06%
2018/03/05	0	0.00	1	71.30	70.70	-1	14,144	-0.01%
2018/03/02	4	72.93	4	73.00	72.10	0	14,190	0.00%
2018/03/01	5	72.00	5	71.44	72.00	0	14,156	0.00%
2018/02/27	0	0.00	1	71.70	71.10	-1	14,174	-0.01%
2018/02/26	1	72.20	3	72.07	71.30	-2	14,159	-0.01%
2018/02/23	7	72.53	8	71.80	72.30	-1	14,191	-0.01%
2018/02/22	14	70.91	17	70.58	71.30	-3	14,195	-0.02%
2018/02/21	24	72.55	23	73.12	71.10	1	14,417	0.01%
2018/02/12	41	78.40	21	79.19	74.90	20	14,270	0.14%
2018/02/09	15	76.15	5	77.62	80.70	10	14,139	0.07%
2018/02/08	13	79.99	21	80.92	79.80	-8	14,146	-0.06%
2018/02/07	5	84.54	8	83.78	82.10	-3	14,362	-0.02%
2018/02/06	16	81.75	22	81.65	82.60	-6	14,472	-0.04%
2018/02/05	2	82.70	4	82.58	86.40	-2	14,630	-0.01%
2018/02/02	6	83.73	6	84.13	83.50	0	14,973	0.00%
2018/02/01	9	83.77	5	83.84	83.50	4	15,549	0.03%
2018/01/31	6	82.70	16	82.89	83.10	-10	15,887	-0.06%
2018/01/30	11	84.49	5	84.44	83.50	6	16,088	0.04%
2018/01/29	29	87.10	17	86.74	87.70	12	15,949	0.08%
2018/01/26	18	86.81	27	86.45	86.70	-9	15,963	-0.06%
2018/01/25	27	89.36	22	90.10	86.70	5	16,193	0.03%
2018/01/24	17	88.02	26	88.57	89.00	-9	15,973	-0.06%
2018/01/23	13	87.48	9	87.32	87.30	4	15,877	0.03%
2018/01/22	25	87.28	13	87.32	86.50	12	15,761	0.08%
2018/01/19	26	86.08	10	86.77	86.50	16	15,617	0.10%
2018/01/18	11	85.33	20	85.21	85.30	-9	15,479	-0.06%
2018/01/17	5	82.02	16	82.00	81.80	-11	15,219	-0.07%
2018/01/16	24	80.70	32	81.13	81.90	-8	15,274	-0.05%
2018/01/15	19	82.86	13	82.35	82.80	6	15,235	0.04%
2018/01/12	17	82.57	9	82.38	82.10	8	15,204	0.05%
2018/01/11	11	81.91	13.1	81.77	81.50	-2.1	15,228	-0.01%
2018/01/10	61	84.93	30	84.90	83.00	31	15,164	0.20%
2018/01/09	37	87.64	31	88.64	85.00	6	14,413	0.04%
2018/01/08	14	95.09	19	94.69	94.20	-5	14,090	-0.04%
2018/01/05	12	94.55	8	93.91	93.90	4	13,981	0.03%
2018/01/04	20	89.75	17	90.96	92.30	3	13,846	0.02%
2018/01/03	51	94.41	24	93.85	89.70	27	13,736	0.20%
2018/01/02	17	89.87	16	89.66	92.70	1	13,457	0.01%