台化 (1326)-富邦-高雄券商分點個股進出

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

台化

(1326)

可現股當沖

股價
35.20
漲跌
--
漲幅
0.00%
成交量
5,700張
產業
上市塑膠類股
1003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

台化 (1326)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	35.25	0	0.00	35.20	1	9,469	0.01%
2024/11/21	4.2	35.08	0	0.00	35.20	4.2	9,568	0.04%
2024/11/20	6	35.62	0	0.00	35.65	6	9,571	0.06%
2024/11/19	34	36.33	2	36.33	36.45	32	9,584	0.33%
2024/11/18	3	36.12	7	36.17	36.25	-4	9,716	-0.04%
2024/11/15	0	0.00	3	35.57	35.40	-3	9,514	-0.03%
2024/11/14	6.5	34.88	1	34.75	34.80	5.5	9,487	0.06%
2024/11/13	6	35.58	0	0.00	35.55	6	9,413	0.06%
2024/11/12	8.6	36.31	5	36.58	36.10	3.6	9,327	0.04%
2024/11/11	11	37.10	4	37.10	37.15	7	9,295	0.07%
2024/11/08	36	38.87	0	0.00	38.30	36	9,195	0.39%
2024/11/07	20	39.11	0	0.00	39.35	20	9,184	0.22%
2024/11/06	0	38.35	2.1	38.65	38.35	-2.1	9,199	-0.02%
2024/11/05	2	38.10	0	0.00	38.40	2	9,175	0.02%
2024/11/04	0.1	38.40	3	38.42	38.40	-2.9	9,245	-0.03%
2024/11/01	4	38.09	0	0.00	38.40	4	9,407	0.04%
2024/10/30	2	38.90	0	0.00	38.70	2	9,392	0.02%
2024/10/29	5.1	38.92	2	39.03	38.90	3.1	9,417	0.03%
2024/10/28	2	39.18	8	39.35	39.65	-6	9,376	-0.06%
2024/10/25	107	38.51	101	38.61	38.50	6	9,336	0.06%	大買/大賣/
2024/10/24	6	38.65	1	38.85	38.55	5	9,408	0.05%
2024/10/23	10.5	38.43	1.5	38.78	38.30	9	9,411	0.10%
2024/10/22	3.1	38.77	0	0.00	38.65	3.1	9,424	0.03%
2024/10/21	6.5	39.20	0	0.00	38.90	6.5	9,522	0.07%
2024/10/18	1	40.10	1	40.05	40.10	0	9,543	0.00%
2024/10/17	9	40.19	19	40.27	40.30	-10	9,830	-0.10%
2024/10/16	6.1	39.09	0	0.00	39.00	6.1	9,919	0.06%
2024/10/15	2	39.73	1	39.80	39.80	1	9,896	0.01%
2024/10/14	5	39.76	0	0.00	39.95	5	9,897	0.05%
2024/10/11	4.2	41.55	4	41.78	41.20	0.2	9,988	0.00%
2024/10/09	4	41.35	0	0.00	41.25	4	10,118	0.04%
2024/10/08	8	42.46	7	42.36	42.10	1	10,219	0.01%
2024/10/07	16	42.95	10	42.99	43.30	6	10,263	0.06%
2024/10/04	6	44.24	5	44.50	43.35	1	10,248	0.01%
2024/10/01	0.1	42.95	0	0.00	43.35	0.1	10,168	0.00%
2024/09/30	8.6	43.75	3	43.63	43.45	5.6	10,284	0.05%
2024/09/27	10	43.75	19	43.53	44.30	-9	10,244	-0.09%
2024/09/26	3	41.63	2	41.95	41.85	1	10,116	0.01%
2024/09/25	4.1	41.41	4	41.58	41.95	0.1	10,149	0.00%
2024/09/24	5	40.61	2	40.50	41.00	3	10,061	0.03%
2024/09/23	9	40.98	6	41.03	40.80	3	10,109	0.03%
2024/09/20	13.1	41.20	8	41.23	41.20	5.1	10,187	0.05%
2024/09/19	3	40.33	37	40.29	41.00	-34	10,086	-0.34%
2024/09/18	12	40.85	7	41.01	40.65	5	10,085	0.05%
2024/09/16	20	40.49	22	40.43	40.65	-2	10,041	-0.02%
2024/09/13	23	39.35	6	39.45	39.40	17	9,897	0.17%
2024/09/12	31	37.75	0	0.00	37.90	31	9,851	0.31%
2024/09/11	7	37.15	4	37.36	37.50	3	9,808	0.03%
2024/09/10	9.3	36.98	7	36.96	36.75	2.3	9,711	0.02%
2024/09/09	12.3	37.60	9	37.56	37.35	3.3	9,463	0.03%
2024/09/06	4	38.74	5	38.84	38.85	-1	9,228	-0.01%
2024/09/05	8.3	38.90	2	38.65	38.70	6.3	9,154	0.07%
2024/09/04	53.6	39.81	24	39.65	39.40	29.6	9,016	0.33%
2024/09/03	3.1	42.04	5	42.02	41.90	-2	8,688	-0.02%
2024/09/02	4.1	42.86	10.1	42.70	42.65	-6	8,629	-0.07%
2024/08/30	1	44.00	4	44.05	43.80	-3	8,567	-0.03%
2024/08/29	2	43.90	2	43.71	43.70	0	8,530	0.00%
2024/08/28	2	43.75	2	43.93	43.95	0	8,528	0.00%
2024/08/27	2	43.50	2	43.80	44.05	0	8,705	0.00%
2024/08/26	8	43.99	16	43.82	44.05	-8	8,704	-0.09%
2024/08/23	18.3	43.26	60	43.28	43.20	-41.7	8,607	-0.48%
2024/08/22	7.4	44.41	33	44.22	44.30	-25.6	8,483	-0.30%
2024/08/21	6	43.87	75	43.82	43.95	-69	8,451	-0.82%
2024/08/20	43.3	44.06	6	44.01	44.00	37.3	8,386	0.44%
2024/08/19	2	44.93	2	45.03	44.90	0	8,239	0.00%
2024/08/16	3	45.30	5	45.68	45.05	-2	8,210	-0.02%
2024/08/15	4	45.04	1	45.20	45.05	3	8,156	0.04%
2024/08/14	7	45.80	1.1	45.50	45.45	5.9	8,101	0.07%
2024/08/13	31.2	45.37	6	45.23	45.05	25.2	8,053	0.31%
2024/08/12	0	46.35	2	46.23	46.30	-2	8,006	-0.02%
2024/08/09	0	0.00	1	46.90	46.70	-1	8,017	-0.01%
2024/08/08	10.6	46.08	0	0.00	45.85	10.6	7,963	0.13%
2024/08/07	20	47.64	70	47.57	47.70	-50	7,877	-0.63%
2024/08/06	1	45.35	3	47.15	47.40	-2	7,843	-0.03%
2024/08/05	14.4	46.24	7	47.20	46.00	7.4	7,725	0.10%
2024/08/02	5.7	49.00	0	0.00	49.10	5.7	7,593	0.08%
2024/08/01	2.3	49.77	0	0.00	49.85	2.3	7,515	0.03%
2024/07/30	2.1	49.23	0	0.00	49.85	2.1	7,526	0.03%
2024/07/29	8	50.05	0	0.00	49.90	8	7,489	0.11%
2024/07/26	0.2	50.20	0.4	50.30	50.00	-0.2	7,483	0.00%
2024/07/23	51.1	50.30	0	0.00	50.50	51.1	7,505	0.68%
2024/07/22	2	49.88	2	50.35	50.50	0	7,462	0.00%
2024/07/19	10.5	50.29	3.1	50.20	50.50	7.4	7,368	0.10%
2024/07/18	4.1	50.27	644	49.88	51.20	-639.9	7,215	-8.87%	大賣/鉅額交易
2024/07/17	14	49.62	601	49.54	49.75	-587	6,919	-8.48%	大賣/鉅額交易
2024/07/16	7.1	48.48	1	48.55	48.40	6.1	6,825	0.09%
2024/07/15	8.1	48.43	2	48.10	48.30	6.1	6,912	0.09%
2024/07/12	247	49.13	2	49.28	48.65	245	6,878	3.56%	大買/鉅額交易
2024/07/11	4.5	47.20	5	47.05	47.70	-0.5	6,713	-0.01%
2024/07/10	6	47.08	1.4	47.12	47.05	4.7	6,639	0.07%
2024/07/09	27.1	48.69	6	48.50	48.50	21.1	6,468	0.33%
2024/07/08	167.3	49.23	0	0.00	49.15	167.3	6,355	2.63%	大買/鉅額交易
2024/07/05	31	48.95	1	48.85	49.20	30	6,295	0.48%
2024/07/04	726	49.19	1	49.10	49.40	725	6,223	11.65%	大買/鉅額交易
2024/07/03	107.4	48.23	0	0.00	48.55	107.4	6,070	1.77%	大買/鉅額交易
2024/07/02	31.4	48.73	5	48.81	48.55	26.4	5,944	0.44%
2024/07/01	8	50.17	0	0.00	49.75	8	5,811	0.14%
2024/06/28	4	50.18	1.2	50.63	50.40	2.8	5,736	0.05%
2024/06/27	28.5	49.55	5	49.50	49.65	23.5	5,737	0.41%
2024/06/26	10.4	50.32	2	50.20	50.10	8.4	5,645	0.15%
2024/06/25	12	51.08	0	0.00	51.20	12	5,497	0.22%
2024/06/24	11	51.68	1	51.70	51.50	10	5,418	0.18%
2024/06/21	8.2	52.50	0	0.00	52.40	8.2	5,418	0.15%
2024/06/20	17.1	52.12	0	0.00	52.40	17.1	5,301	0.32%
2024/06/19	21	51.31	2	51.40	51.40	19	5,203	0.37%
2024/06/18	21	51.34	9	51.19	51.60	12	5,134	0.23%
2024/06/17	4.1	51.66	15	51.77	51.60	-10.9	5,151	-0.21%
2024/06/14	9	51.99	1.1	51.97	52.10	7.9	5,151	0.15%
2024/06/13	2.3	51.54	0	0.00	51.70	2.3	5,130	0.04%
2024/06/12	7.3	52.05	0.2	52.30	51.80	7.1	5,123	0.14%
2024/06/11	3	52.57	1	52.50	52.10	2	5,139	0.04%
2024/06/07	7.2	52.03	3	52.00	52.00	4.2	5,111	0.08%
2024/06/06	4.5	51.00	0	0.00	50.90	4.5	5,080	0.09%
2024/06/05	5	51.34	1	51.40	51.20	4	5,037	0.08%
2024/06/04	51	51.93	1	51.90	51.70	50	5,039	0.99%
2024/06/03	5.2	52.98	0	0.00	52.60	5.2	4,957	0.10%
2024/05/31	16.1	53.22	0	0.00	52.90	16.1	4,939	0.33%
2024/05/30	4.2	53.46	0	0.00	53.30	4.2	4,826	0.09%
2024/05/29	4	54.30	0	0.00	53.90	4	4,791	0.08%
2024/05/28	0.1	54.84	3	54.93	55.00	-2.9	4,757	-0.06%
2024/05/27	3.1	53.64	0	0.00	53.90	3.1	4,820	0.06%
2024/05/24	3.4	54.26	0	0.00	54.20	3.4	4,783	0.07%
2024/05/23	12.7	55.00	1	55.00	54.80	11.7	4,766	0.24%
2024/05/22	0	0.00	4	56.30	56.20	-4	4,708	-0.08%
2024/05/21	10	56.28	0	0.00	56.30	10	4,693	0.21%
2024/05/20	5	57.10	0	0.00	57.20	5	4,647	0.11%
2024/05/17	8.1	57.40	0	0.00	56.60	8.1	4,623	0.17%
2024/05/16	0	0.00	1	57.00	57.00	-1	4,574	-0.02%
2024/05/15	2	56.75	12	56.88	56.40	-10	4,497	-0.22%
2024/05/14	8	56.78	3	57.00	56.40	5	4,527	0.11%
2024/05/13	1	56.41	2	56.60	56.60	-1	4,519	-0.02%
2024/05/10	6.1	56.60	1.1	56.31	56.60	5	4,502	0.11%
2024/05/09	11	56.22	0	0.00	56.10	11	4,506	0.25%
2024/05/07	20	56.35	0	0.00	56.30	20	4,477	0.45%
2024/05/06	4	56.83	0	56.30	56.50	4	4,489	0.09%
2024/05/03	0	0.00	40.5	56.73	56.10	-40.5	4,479	-0.90%
2024/04/30	16	55.52	1	55.50	55.50	15	4,408	0.34%
2024/04/29	0	0.00	4.5	55.33	55.80	-4.5	4,363	-0.10%
2024/04/26	1	53.90	0	0.00	53.90	1	4,319	0.02%
2024/04/25	3	53.80	0	0.00	54.00	3	4,352	0.07%
2024/04/23	1.1	55.10	11	54.71	54.90	-10	4,502	-0.22%
2024/04/22	0	0.00	5	54.38	55.10	-5	4,746	-0.11%
2024/04/19	25.6	52.77	1	52.40	52.40	24.6	4,638	0.53%
2024/04/18	1	53.50	8	53.40	53.60	-7	4,458	-0.16%
2024/04/17	8	53.64	1	53.90	53.60	7	4,430	0.16%
2024/04/16	24.1	54.11	1	54.00	53.90	23.1	4,398	0.53%
2024/04/15	1	55.00	0	55.40	55.00	1	4,305	0.02%
2024/04/12	12.1	55.06	0	0.00	55.30	12.1	4,279	0.28%
2024/04/11	1	55.30	0	0.00	55.50	1	4,223	0.02%
2024/04/10	0	56.30	3	56.37	56.10	-3	4,184	-0.07%
2024/04/09	3.2	55.61	3	55.70	55.90	0.2	4,209	0.00%
2024/04/08	2	54.76	2	55.10	55.10	0	4,174	0.00%
2024/04/02	0	0.00	2	55.90	55.90	-2	4,157	-0.05%
2024/04/01	1	56.10	16	56.08	56.10	-15	4,189	-0.36%
2024/03/28	8.8	54.79	0	0.00	54.70	8.8	4,129	0.21%
2024/03/27	4.1	55.30	0	0.00	55.10	4.1	4,193	0.10%
2024/03/26	1	54.83	0.4	55.50	55.60	0.6	4,189	0.02%
2024/03/25	0.1	54.60	0	54.70	54.60	0.1	4,165	0.00%
2024/03/22	0.3	54.62	3	54.50	54.60	-2.7	4,170	-0.07%
2024/03/21	0	54.80	3	54.60	54.90	-3	4,159	-0.07%
2024/03/20	24.2	53.71	2	53.65	53.70	22.2	4,202	0.53%
2024/03/19	1	54.90	1	54.90	54.70	0	4,127	0.00%
2024/03/18	0.1	55.40	1	55.21	55.10	-1	4,128	-0.02%
2024/03/15	2	55.75	0	0.00	55.60	2	4,145	0.05%
2024/03/14	2	55.50	3.4	55.50	55.90	-1.4	4,091	-0.03%
2024/03/13	2.1	54.87	8	55.03	54.90	-5.9	4,071	-0.14%
2024/03/12	1	55.70	0	0.00	55.70	1	4,042	0.03%
2024/03/11	7.1	54.97	0	0.00	55.30	7.1	4,054	0.17%
2024/03/08	8.1	54.64	4	54.60	54.80	4.1	4,076	0.10%
2024/03/07	7.3	54.64	4.2	54.52	55.00	3.2	4,048	0.08%
2024/03/06	12.1	55.19	2	55.10	55.00	10.1	3,998	0.25%
2024/03/05	32.5	55.23	3	55.00	55.00	29.5	4,058	0.73%
2024/03/04	8.2	55.96	0.2	55.90	55.70	8	4,026	0.20%
2024/03/01	5	56.20	0	0.00	56.10	5	4,065	0.12%
2024/02/29	21.1	56.45	0	0.00	57.20	21.1	4,049	0.52%
2024/02/27	11.1	56.00	0	0.00	56.10	11.1	3,963	0.28%
2024/02/26	18.5	56.28	0	0.00	56.40	18.5	3,947	0.47%
2024/02/23	7	56.64	4.1	56.60	56.60	3	3,925	0.08%
2024/02/22	2	57.10	0	0.00	56.80	2	3,984	0.05%
2024/02/21	2.3	57.56	0	0.00	57.40	2.3	3,980	0.06%
2024/02/20	1.2	57.84	0	0.00	57.90	1.2	4,012	0.03%
2024/02/19	2	57.90	0.3	58.06	58.10	1.7	4,096	0.04%
2024/02/16	2.1	56.99	0.2	56.80	57.40	1.9	4,176	0.05%
2024/02/15	12.1	56.08	0	0.00	56.50	12.1	4,172	0.29%
2024/02/05	2.1	56.97	0	0.00	57.10	2.1	4,077	0.05%
2024/02/02	1	57.50	3	57.33	57.90	-2	4,041	-0.05%
2024/02/01	0	57.20	0	0.00	57.70	0	4,046	0.00%
2024/01/31	1.3	56.57	0	0.00	56.60	1.3	4,044	0.03%
2024/01/30	5	57.10	3	57.27	56.80	2	4,045	0.05%
2024/01/29	6.1	58.02	1	58.10	57.90	5.1	4,067	0.13%
2024/01/26	5	57.70	3	57.63	57.70	2	4,057	0.05%
2024/01/25	3.1	56.54	0	0.00	56.60	3.1	4,031	0.08%
2024/01/24	3.7	56.46	0	0.00	56.80	3.7	4,041	0.09%
2024/01/23	7.4	55.59	6	55.65	55.70	1.4	4,043	0.03%
2024/01/22	17.9	55.76	1	55.70	55.60	16.9	4,008	0.42%
2024/01/19	34.1	55.86	0	0.00	55.90	34.1	3,970	0.86%
2024/01/18	10.2	55.85	0	0.00	55.80	10.2	3,962	0.26%
2024/01/17	12.4	56.16	0	0.00	55.80	12.4	3,929	0.32%
2024/01/16	39.2	57.46	0	0.00	57.00	39.2	3,771	1.04%
2024/01/15	4	59.80	1	59.80	59.70	3	3,487	0.09%
2024/01/12	8	60.20	0	0.00	60.10	8	3,487	0.23%
2024/01/11	2	60.30	1	60.30	60.30	1	3,525	0.03%
2024/01/10	4.2	60.51	0	0.00	60.30	4.2	3,706	0.11%
2024/01/09	1.1	60.82	0	0.00	60.80	1.1	3,701	0.03%
2024/01/08	1	61.10	0	0.00	61.00	1	3,740	0.03%
2024/01/05	0	61.30	0	0.00	61.00	0	3,757	0.00%
2024/01/04	1	60.92	3	61.20	61.10	-2	3,802	-0.05%
2024/01/03	4.2	61.10	0	0.00	61.10	4.2	3,849	0.11%
2023/12/29	1	62.70	1	63.00	62.30	0	3,809	0.00%
2023/12/27	1	62.70	8.1	62.48	62.60	-7.1	3,827	-0.19%
2023/12/26	0.2	62.00	2	61.90	61.70	-1.9	3,790	-0.05%
2023/12/25	8	61.25	9	61.16	61.50	-1	3,797	-0.03%
2023/12/22	6.1	61.45	0	0.00	61.40	6.1	3,852	0.16%
2023/12/21	1	62.70	1	62.90	62.90	0	3,782	0.00%
2023/12/19	1	63.00	0	0.00	62.80	1	3,695	0.03%
2023/12/18	0.1	63.30	0	0.00	63.50	0.1	3,728	0.00%
2023/12/15	2	63.65	0.1	63.90	63.70	1.9	3,746	0.05%
2023/12/14	1	63.50	4.1	63.67	63.50	-3.1	3,661	-0.08%
2023/12/13	3.1	62.85	0.3	62.90	62.60	2.8	3,642	0.08%
2023/12/12	2	63.10	0	0.00	63.00	2	3,713	0.05%
2023/12/11	1	63.20	0	0.00	63.40	1	3,781	0.03%
2023/12/07	0	63.40	0	0.00	63.30	0	3,775	0.00%
2023/12/06	0	63.60	0	0.00	63.40	0	3,776	0.00%
2023/12/05	1	63.40	1	63.80	64.00	0	3,758	0.00%
2023/12/04	0	0.00	0.1	64.00	63.70	-0.1	3,734	0.00%
2023/11/30	0	0.00	1	64.50	64.20	-1	3,725	-0.03%
2023/11/28	0.1	64.40	0	0.00	64.50	0.1	3,670	0.00%
2023/11/27	1	63.41	0	0.00	63.30	1	3,716	0.03%
2023/11/21	2	65.00	0.2	64.70	65.00	1.8	3,766	0.05%
2023/11/20	0	0.00	2.3	63.73	63.80	-2.3	3,747	-0.06%
2023/11/17	5	64.20	0	0.00	64.20	5	3,776	0.13%
2023/11/16	2	64.30	5.1	64.99	65.00	-3.1	3,822	-0.08%
2023/11/15	1	63.70	11.3	63.90	64.00	-10.3	3,789	-0.27%
2023/11/14	0	0.00	24.2	62.60	62.60	-24.2	3,811	-0.63%
2023/11/13	0.1	62.50	0	0.00	62.50	0.1	4,010	0.00%
2023/11/09	0.1	63.00	0	0.00	62.80	0.1	4,214	0.00%
2023/11/07	0.1	62.90	0	0.00	63.20	0.1	4,223	0.00%
2023/11/06	0.1	62.50	0	0.00	63.20	0.1	4,222	0.00%
2023/11/03	0	0.00	2	62.20	62.30	-2	4,165	-0.05%
2023/11/02	3	61.43	0	0.00	61.20	3	4,160	0.07%
2023/11/01	0.2	61.10	0	0.00	60.80	0.2	4,149	0.00%
2023/10/26	3.1	60.84	0	0.00	60.60	3.1	4,262	0.07%
2023/10/24	0	61.80	0	0.00	61.60	0	4,199	0.00%
2023/10/20	0	0.00	0.3	62.32	62.00	-0.3	4,208	-0.01%
2023/10/19	20	63.30	0	0.00	63.20	20	4,183	0.48%
2023/10/18	1	63.40	10	64.80	64.80	-9	4,174	-0.22%
2023/10/17	0	0.00	1	63.60	63.70	-1	3,985	-0.03%
2023/10/16	0	63.50	0	0.00	63.80	0	3,978	0.00%
2023/10/13	6	62.50	6	62.53	62.80	0	3,954	0.00%
2023/10/12	3	62.60	5	62.54	63.00	-2	3,928	-0.05%
2023/10/11	0.1	61.70	0	0.00	61.90	0.1	3,928	0.00%
2023/10/06	0.2	61.00	0	0.00	61.20	0.2	3,913	0.01%
2023/10/05	2	60.90	0	0.00	60.90	2	3,922	0.05%
2023/10/04	5.1	60.24	0	0.00	60.20	5.1	3,916	0.13%
2023/10/03	5.5	61.03	2	61.10	61.00	3.5	3,892	0.09%
2023/10/02	1.5	61.46	0	0.00	61.40	1.5	3,937	0.04%
2023/09/28	2	61.55	0	0.00	61.50	2	4,040	0.05%
2023/09/27	7	62.26	1	61.70	61.70	6	4,062	0.15%
2023/09/26	0	0.00	6	63.30	63.20	-6	4,044	-0.15%
2023/09/25	0	0.00	2	64.10	64.10	-2	4,040	-0.05%
2023/09/22	3	64.00	0	0.00	64.10	3	4,098	0.07%
2023/09/20	1	64.80	0.1	65.20	64.80	0.9	4,099	0.02%
2023/09/18	5.1	64.44	0	0.00	64.30	5.1	4,046	0.13%
2023/09/15	2	65.50	0.5	65.40	65.80	1.5	4,027	0.04%
2023/09/14	0	0.00	0.1	66.00	66.00	-0.1	3,921	0.00%
2023/09/13	0	0.00	4	64.98	65.10	-4	3,854	-0.10%
2023/09/12	0	0.00	0.5	64.60	64.70	-0.5	3,892	-0.01%
2023/09/05	0	0.00	7	63.97	63.80	-7	3,869	-0.18%
2023/09/04	2	64.50	2	64.20	64.40	0	3,870	0.00%
2023/09/01	5	63.20	3.1	63.13	63.30	1.9	3,851	0.05%
2023/08/31	0	0.00	13	62.05	62.00	-13	3,818	-0.34%
2023/08/30	5.1	61.64	0.1	61.90	61.80	5	3,691	0.13%
2023/08/29	0.2	61.80	1	61.40	61.80	-0.9	3,678	-0.02%
2023/08/28	0.2	60.90	0	0.00	60.90	0.2	3,646	0.01%
2023/08/25	2	60.70	0	0.00	60.70	2	3,740	0.05%
2023/08/23	7.1	60.59	0	0.00	60.50	7.1	3,701	0.19%
2023/08/22	0.4	60.62	0	0.00	60.50	0.4	3,662	0.01%
2023/08/21	11.1	61.23	1	61.10	61.20	10.1	3,589	0.28%
2023/08/18	2.4	61.19	2	62.40	62.10	0.4	3,536	0.01%
2023/08/17	16.5	60.24	1.1	61.92	62.00	15.5	3,448	0.45%
2023/08/16	16.3	62.27	2	62.50	62.80	14.3	3,251	0.44%
2023/08/15	21	63.71	1	64.20	63.60	20	3,197	0.62%
2023/08/14	1	64.60	1	65.00	64.60	0	3,138	0.00%
2023/08/10	4	66.23	0	0.00	65.90	4	3,190	0.13%
2023/08/09	0	0.00	1	66.10	66.20	-1	3,171	-0.03%
2023/08/08	10.1	65.90	10	65.60	65.40	0.1	3,182	0.00%
2023/08/07	21	66.60	2	66.70	66.50	19	3,151	0.60%
2023/08/04	1	67.10	14	66.91	67.00	-13	3,164	-0.41%
2023/08/02	5.4	65.77	0	0.00	65.40	5.4	3,104	0.17%
2023/08/01	1.1	66.33	11	66.44	66.50	-9.9	3,078	-0.32%
2023/07/31	17	65.51	1	65.70	65.40	16	3,033	0.53%
2023/07/28	3	65.37	3	65.33	65.10	0	3,002	0.00%
2023/07/27	5	65.60	0	0.00	65.30	5	2,997	0.17%
2023/07/26	0	0.00	1	65.30	65.40	-1	3,002	-0.03%
2023/07/25	0.1	64.40	0	0.00	64.10	0.1	2,982	0.00%
2023/07/24	1.1	64.41	0	0.00	64.10	1.1	2,977	0.04%
2023/07/21	9	64.29	0	0.00	64.10	9	2,980	0.30%
2023/07/19	2.5	64.56	0	0.00	64.30	2.5	2,928	0.09%
2023/07/18	2	64.50	0	0.00	64.40	2	2,912	0.07%
2023/07/17	4	64.75	1	64.70	64.80	3	2,886	0.10%
2023/07/14	0	0.00	4.1	64.63	65.00	-4.1	2,892	-0.14%
2023/07/13	5.2	64.42	0	0.00	64.10	5.2	2,844	0.18%
2023/07/11	6.2	64.11	0	0.00	64.20	6.2	2,804	0.22%
2023/07/10	3.1	64.10	0	0.00	63.60	3.1	2,789	0.11%
2023/07/07	13.3	63.58	1	63.60	63.70	12.3	2,762	0.45%
2023/07/06	15.8	64.49	15	64.30	64.40	0.8	2,708	0.03%
2023/07/05	16.4	65.95	0	0.00	65.60	16.4	2,585	0.64%
2023/07/04	7.2	66.47	1	66.40	66.30	6.2	2,515	0.25%
2023/07/03	12.2	67.01	0.2	67.50	67.00	12	2,466	0.49%
2023/06/30	5.3	67.14	0	0.00	67.10	5.3	2,459	0.22%
2023/06/28	0.2	68.00	0	0.00	67.60	0.2	2,399	0.01%
2023/06/27	0	68.10	0	0.00	68.10	0	2,387	0.00%
2023/06/26	0.2	68.00	0	0.00	67.80	0.2	2,387	0.01%
2023/06/21	0.2	68.10	2	67.80	68.10	-1.9	2,381	-0.08%
2023/06/19	0	0.00	1	67.80	67.80	-1	2,403	-0.04%
2023/06/16	4	68.10	2.1	68.19	68.00	1.9	2,375	0.08%
2023/06/15	0.2	68.40	2	68.20	68.40	-1.8	2,327	-0.08%
2023/06/14	2.3	68.31	1	68.30	68.40	1.3	2,396	0.06%
2023/06/13	2.1	68.67	0	0.00	68.60	2.1	2,435	0.09%
2023/06/12	4	69.00	3	69.00	68.80	1	2,408	0.04%
2023/06/08	2	69.00	2	69.40	68.80	0	2,438	0.00%
2023/06/07	0.3	69.50	0	0.00	69.50	0.3	2,496	0.01%
2023/06/06	0	69.30	0	0.00	69.50	0	2,507	0.00%
2023/06/05	0	0.00	0.3	69.00	69.10	-0.3	2,494	-0.01%
2023/06/01	3.2	68.29	1	68.30	68.20	2.2	2,519	0.09%
2023/05/31	4	68.45	0	0.00	68.40	4	2,511	0.16%
2023/05/30	11.1	68.60	1	68.70	68.60	10.1	2,419	0.42%
2023/05/29	1	69.40	0	0.00	69.40	1	2,403	0.04%
2023/05/26	0.1	69.30	0	0.00	68.80	0.1	2,419	0.00%
2023/05/23	3	70.00	0.3	70.00	70.10	2.7	2,409	0.11%
2023/05/22	0	0.00	0	69.80	70.00	0	2,364	0.00%
2023/05/19	0	0.00	5	70.10	70.30	-5	2,342	-0.21%
2023/05/18	0	0.00	3	69.53	69.90	-3	2,285	-0.13%
2023/05/17	0	0.00	6.2	69.75	69.70	-6.2	2,266	-0.27%
2023/05/16	0.1	68.90	1	69.00	69.10	-0.9	2,201	-0.04%
2023/05/10	1	68.30	0	0.00	68.40	1	2,209	0.05%
2023/05/09	1	68.70	14	69.13	69.40	-13	2,200	-0.59%
2023/05/08	10	67.75	1	69.00	68.40	9	2,206	0.41%
2023/05/04	2	68.80	0	0.00	69.00	2	2,225	0.09%
2023/05/03	3	68.80	0	0.00	68.80	3	2,242	0.13%
2023/04/28	1	69.00	0	0.00	68.90	1	2,426	0.04%
2023/04/25	1	68.60	2	69.50	68.80	-1	2,467	-0.04%
2023/04/24	1	69.20	0	0.00	69.40	1	2,472	0.04%
2023/04/21	1	69.00	0	0.00	69.30	1	2,496	0.04%
2023/04/20	2	68.80	1	68.61	68.80	1	2,512	0.04%
2023/04/19	7	69.00	0	0.00	69.20	7	2,573	0.27%
2023/04/18	3	69.43	10	69.60	69.50	-7	2,566	-0.27%
2023/04/17	3	69.73	0	0.00	69.90	3	2,568	0.12%
2023/04/14	0	0.00	1	70.20	70.20	-1	2,569	-0.04%
2023/04/13	1	70.10	0	0.00	70.10	1	2,580	0.04%
2023/04/12	0	0.00	6	70.02	70.10	-6	2,569	-0.23%
2023/04/11	0	0.00	19	69.97	70.00	-19	2,566	-0.74%
2023/04/10	0	69.50	0	0.00	69.50	0	2,547	0.00%
2023/04/07	0.2	69.00	0	0.00	69.40	0.2	2,544	0.01%
2023/03/31	0	0.00	5	69.40	69.10	-5	2,542	-0.20%
2023/03/29	5	69.40	10	69.60	69.80	-5	2,504	-0.20%
2023/03/28	0	0.00	1	69.30	69.50	-1	2,507	-0.04%
2023/03/27	4	68.80	1	69.00	69.40	3	2,505	0.12%
2023/03/24	15	68.71	0	0.00	68.80	15	2,571	0.58%
2023/03/23	0	69.60	2	69.20	69.60	-2	2,560	-0.08%
2023/03/22	2	68.40	2	68.40	68.30	0	2,562	0.00%
2023/03/20	0	68.40	0	0.00	68.00	0	2,584	0.00%
2023/03/17	0.1	68.00	3	68.23	68.50	-3	2,604	-0.11%
2023/03/16	5.2	67.27	0	0.00	67.50	5.2	2,565	0.20%
2023/03/15	10	68.34	0	0.00	68.00	10	2,552	0.39%
2023/03/14	4.1	68.48	1	68.50	68.40	3.1	2,550	0.12%
2023/03/13	3	69.10	0	0.00	69.10	3	2,525	0.12%
2023/03/10	0.1	69.80	0	0.00	69.40	0.1	2,508	0.00%
2023/03/09	0.5	70.50	0	0.00	70.20	0.5	2,493	0.02%
2023/03/08	2	70.60	1	70.90	71.10	1	2,544	0.04%
2023/03/07	1	70.80	0	0.00	70.90	1	2,551	0.04%
2023/03/06	4	70.30	5	70.90	70.90	-1	2,582	-0.04%
2023/03/03	2	70.55	2	70.60	70.60	0	2,605	0.00%
2023/03/02	1	70.30	0	0.00	70.40	1	2,654	0.04%
2023/03/01	2	70.50	0	0.00	70.50	2	2,675	0.07%
2023/02/24	0.1	72.00	0	0.00	71.20	0.1	2,682	0.00%
2023/02/23	0	0.00	2	72.20	71.90	-2	2,671	-0.07%
2023/02/22	1	71.10	0	0.00	71.60	1	2,671	0.04%
2023/02/21	3	71.53	0	0.00	71.60	3	2,673	0.11%
2023/02/17	1	71.40	1	71.50	71.50	0	2,797	0.00%
2023/02/15	2.1	71.02	0	0.00	71.00	2.1	2,974	0.07%
2023/02/14	1	71.50	0	0.00	71.40	1	2,974	0.03%
2023/02/13	1	71.00	1	70.90	70.90	0	3,009	0.00%
2023/02/10	1	70.80	0	0.00	70.90	1	3,019	0.03%
2023/02/09	2.1	70.92	0	0.00	70.90	2.1	3,030	0.07%
2023/02/08	0	0.00	3.1	71.10	71.20	-3.1	3,029	-0.10%
2023/02/07	0	0.00	1	71.30	71.30	-1	3,038	-0.03%
2023/02/06	4	71.15	0	0.00	71.00	4	3,030	0.13%
2023/02/02	1.1	71.83	0	0.00	72.00	1.1	3,065	0.03%
2023/02/01	2	72.60	0	0.00	72.60	2	3,075	0.07%
2023/01/31	12	72.80	0	0.00	72.20	12	3,119	0.38%
2023/01/30	1	73.01	36.3	73.39	74.00	-35.2	3,078	-1.14%
2023/01/16	0	0.00	1	73.30	72.90	-1	3,007	-0.03%
2023/01/13	0	0.00	1	72.50	72.40	-1	2,984	-0.03%
2023/01/10	12	72.60	0	0.00	72.50	12	3,120	0.38%
2023/01/09	0	0.00	4	72.85	73.50	-4	3,119	-0.13%
2023/01/04	0	0.00	1	70.40	70.60	-1	3,202	-0.03%
2023/01/03	2	70.05	1	70.80	70.50	1	3,257	0.03%
2022/12/29	2	69.45	1	69.80	69.80	1	3,277	0.03%
2022/12/26	0	0.00	13	70.48	70.50	-13	3,334	-0.39%
2022/12/21	2	69.45	1	69.50	69.40	1	3,515	0.03%
2022/12/20	3	69.47	0.2	70.20	69.20	2.8	3,547	0.08%
2022/12/12	2	70.70	0	0.00	71.00	2	3,533	0.06%
2022/12/09	3	71.00	36.1	71.25	70.90	-33.1	3,604	-0.92%
2022/12/08	7.1	71.33	1.1	71.17	71.10	6	3,599	0.17%
2022/12/07	12.1	73.10	1	73.30	72.70	11.1	3,588	0.31%
2022/12/05	3	74.07	0	0.00	74.10	3	3,565	0.08%
2022/12/01	0	0.00	1	75.30	75.40	-1	3,609	-0.03%
2022/11/30	0	0.00	3.1	74.54	76.10	-3.1	3,573	-0.09%
2022/11/29	0	0.00	7.4	73.97	74.00	-7.4	3,500	-0.21%
2022/11/28	1.1	72.72	8	73.90	73.40	-6.9	3,502	-0.20%
2022/11/25	5	73.00	0	0.00	74.00	5	3,537	0.14%
2022/11/24	0	0.00	4	73.10	73.80	-4	3,513	-0.11%
2022/11/22	3	71.87	1	72.20	72.50	2	3,524	0.06%
2022/11/21	0.2	71.80	0	71.70	72.80	0.2	3,483	0.01%
2022/11/18	1.1	71.89	0	0.00	72.00	1.1	3,473	0.03%
2022/11/17	0.1	72.50	0	0.00	72.90	0.1	3,464	0.00%
2022/11/16	10.1	72.60	0	0.00	73.30	10.1	3,473	0.29%
2022/11/15	1	73.50	2.8	74.04	74.40	-1.8	3,422	-0.05%
2022/11/14	1	73.40	2	73.80	74.00	-1	3,372	-0.03%
2022/11/10	0	0.00	2	70.60	70.80	-2	3,235	-0.06%
2022/11/09	0	0.00	0	70.30	70.50	0	3,233	0.00%
2022/11/08	0	0.00	3	69.93	70.10	-3	3,200	-0.09%
2022/11/07	1	69.40	2	69.55	69.80	-1	3,210	-0.03%
2022/11/03	1	68.50	1	68.70	68.70	0	3,219	0.00%
2022/11/01	0	0.00	2	69.30	69.60	-2	3,194	-0.06%
2022/10/31	0	0.00	26.4	69.17	69.50	-26.4	3,193	-0.83%
2022/10/28	0.2	68.00	0	0.00	67.70	0.2	3,223	0.01%
2022/10/27	0.1	68.90	0	0.00	69.00	0.1	3,216	0.00%
2022/10/26	1	68.75	0	0.00	69.00	1	3,218	0.03%
2022/10/25	2	68.00	5	68.30	68.60	-3	3,204	-0.09%
2022/10/21	0.3	67.80	1	67.40	68.00	-0.7	3,189	-0.02%
2022/10/20	7	67.88	1	67.40	67.90	6	3,193	0.19%
2022/10/19	0	0.00	1	68.20	68.10	-1	3,120	-0.03%
2022/10/18	1	67.40	2	67.55	68.10	-1	3,103	-0.03%
2022/10/17	0.3	64.91	0	0.00	66.50	0.3	3,150	0.01%
2022/10/14	0	66.60	0	0.00	65.80	0	3,216	0.00%
2022/10/13	10	65.70	3	65.20	65.40	7	3,295	0.21%
2022/10/12	0.2	66.60	0	0.00	66.70	0.2	3,340	0.01%
2022/10/11	3.3	67.32	0	0.00	67.30	3.3	3,394	0.10%
2022/10/07	0.3	68.57	0.1	68.99	68.10	0.2	3,375	0.01%
2022/10/05	1.1	68.60	1	68.90	69.00	0.1	3,552	0.00%
2022/10/04	0.1	68.80	0.7	69.00	68.80	-0.6	3,777	-0.02%
2022/10/03	3	68.77	3	69.07	68.80	0	3,777	0.00%
2022/09/30	1	68.80	4	68.93	69.10	-3	3,837	-0.08%
2022/09/29	2	67.25	2	68.05	68.80	0	3,826	0.00%
2022/09/28	1	66.80	1	67.00	67.20	0	3,856	0.00%
2022/09/27	0.6	67.83	2	67.95	67.60	-1.4	3,893	-0.04%
2022/09/26	0	0.00	2	67.40	67.80	-2	3,943	-0.05%
2022/09/22	0	67.60	0	0.00	67.70	0	4,047	0.00%
2022/09/16	1.1	67.83	0	0.00	67.80	1.1	4,474	0.02%
2022/09/15	1	67.80	0	0.00	68.70	1	4,474	0.02%
2022/09/14	1	68.40	1	68.10	68.10	0	4,484	0.00%
2022/09/13	0.6	70.00	0	0.00	69.50	0.6	4,516	0.01%
2022/09/08	0	0.00	2	68.00	68.10	-2	4,586	-0.04%
2022/09/07	2.3	67.38	1	67.00	67.00	1.3	4,643	0.03%
2022/09/05	1	67.20	1	67.60	67.70	0	4,717	0.00%
2022/09/02	0.1	67.50	0	0.00	67.00	0.1	4,785	0.00%
2022/09/01	1	67.20	1	67.70	67.50	0	4,805	0.00%
2022/08/31	0	0.00	0.5	68.50	68.70	-0.5	4,821	-0.01%
2022/08/30	1.3	68.36	0	0.00	68.40	1.3	4,812	0.03%
2022/08/29	0.3	68.68	0	0.00	68.60	0.3	4,797	0.01%
2022/08/26	0	70.30	1	69.80	69.90	-1	4,776	-0.02%
2022/08/25	0	0.00	1	70.40	70.20	-1	4,800	-0.02%
2022/08/24	1	69.50	0	0.00	69.70	1	4,810	0.02%
2022/08/23	2	69.70	0	0.00	69.50	2	5,138	0.04%
2022/08/18	0	0.00	5	70.30	70.10	-5	5,361	-0.09%
2022/08/17	1	70.10	1	70.49	70.60	0	5,428	0.00%
2022/08/16	0	0.00	1	70.10	70.00	-1	5,402	-0.02%
2022/08/15	0	70.60	0.1	70.70	70.50	-0.1	5,438	0.00%
2022/08/12	0	0.00	1.1	70.21	70.00	-1.1	5,487	-0.02%
2022/08/10	2	68.05	1	68.30	68.30	1	5,530	0.02%
2022/08/09	0.2	68.70	2	68.55	68.60	-1.8	5,536	-0.03%
2022/08/05	1	69.50	1	69.10	69.10	0	5,613	0.00%
2022/08/04	0.3	68.24	0	0.00	69.00	0.3	5,669	0.00%
2022/08/03	1.1	68.80	5	68.60	69.30	-3.9	5,633	-0.07%
2022/08/02	0.6	69.05	0	0.00	68.90	0.6	5,637	0.01%
2022/08/01	0.2	70.80	0	0.00	70.10	0.2	5,604	0.00%
2022/07/28	2	68.80	0	0.00	68.80	2	5,615	0.04%
2022/07/27	9	68.53	2	68.50	68.70	7	5,588	0.13%
2022/07/26	0.2	68.74	0	0.00	68.40	0.2	5,569	0.00%
2022/07/22	11	67.79	0	0.00	67.80	11	5,591	0.20%
2022/07/21	2	67.30	1	67.40	67.70	1	5,545	0.02%
2022/07/20	6.5	67.03	4	66.98	66.80	2.5	5,537	0.05%
2022/07/19	6	66.32	2	66.55	66.50	4	5,517	0.07%
2022/07/18	7	65.50	0	0.00	65.80	7	5,492	0.13%
2022/07/15	0.3	65.71	0	0.00	65.60	0.3	5,469	0.01%
2022/07/14	3	65.94	1	66.00	66.10	2	5,564	0.04%
2022/07/13	7	66.54	4	66.45	66.30	3	5,517	0.05%
2022/07/12	25.1	65.42	20	66.90	64.60	5.1	5,386	0.09%
2022/07/11	12	69.60	0.5	69.70	69.50	11.5	5,157	0.22%
2022/07/08	15	70.14	0	0.00	70.10	15	5,154	0.29%
2022/07/07	22.2	70.86	23	70.43	70.70	-0.9	5,095	-0.02%
2022/07/06	1	71.20	3	71.53	71.20	-2	5,061	-0.04%
2022/07/05	5.1	72.88	4	73.10	72.80	1.1	4,998	0.02%
2022/07/04	6	74.85	1	73.80	73.80	5	4,933	0.10%
2022/07/01	3.2	74.10	3	73.80	73.70	0.2	4,933	0.00%
2022/06/30	3.7	75.41	2	74.70	74.70	1.7	4,919	0.03%
2022/06/29	6	76.67	1	76.30	76.30	5	4,856	0.10%
2022/06/28	39.6	77.13	4	76.73	76.80	35.6	4,802	0.74%
2022/06/27	3	81.70	14	81.75	81.50	-11	4,712	-0.23%
2022/06/24	2	81.30	12	81.49	81.40	-10	4,602	-0.22%
2022/06/23	0	80.90	1	80.70	80.60	-1	4,571	-0.02%
2022/06/22	0.5	81.17	3	80.93	80.80	-2.5	4,557	-0.05%
2022/06/21	1	81.40	26	81.03	81.20	-25	4,575	-0.55%
2022/06/20	11	80.12	1	80.00	80.00	10	4,572	0.22%
2022/06/17	2.1	80.95	2	81.45	81.30	0.1	4,552	0.00%
2022/06/16	0	0.00	1	81.87	81.50	-1	4,496	-0.02%
2022/06/15	1	81.90	6	81.80	81.80	-5	4,522	-0.11%
2022/06/14	1	81.00	15	81.55	81.40	-14	4,522	-0.31%
2022/06/13	9.1	80.70	1	81.40	81.30	8.1	4,531	0.18%
2022/06/10	0	0.00	3	82.40	82.50	-3	4,494	-0.07%
2022/06/09	0	0.00	6	82.25	82.40	-6	4,497	-0.13%
2022/06/08	0	0.00	1	81.90	81.70	-1	4,502	-0.02%
2022/06/06	0	0.00	2.4	81.77	82.00	-2.4	4,524	-0.05%
2022/06/01	0.4	81.90	0.1	82.00	81.70	0.3	4,675	0.01%
2022/05/31	0	0.00	0.7	82.00	82.00	-0.7	4,704	-0.01%
2022/05/30	0.5	81.50	3	81.53	81.70	-2.5	4,399	-0.06%
2022/05/27	0	0.00	10	80.92	81.00	-10	4,339	-0.23%
2022/05/26	0	0.00	4	80.50	80.50	-4	4,318	-0.09%
2022/05/25	1	80.10	1	80.40	80.40	0	4,348	0.00%
2022/05/24	0	0.00	2	79.80	80.00	-2	4,370	-0.05%
2022/05/20	0	0.00	2	79.50	79.70	-2	4,387	-0.05%
2022/05/19	2	78.00	1	78.40	78.40	1	4,345	0.02%
2022/05/18	2	78.40	0	0.00	79.20	2	4,320	0.05%
2022/05/17	0	0.00	1	78.00	78.40	-1	4,302	-0.02%
2022/05/16	0	77.80	0	0.00	77.30	0	4,286	0.00%
2022/05/13	2	77.20	0	0.00	77.20	2	4,267	0.05%
2022/05/12	3	76.73	0	0.00	76.10	3	4,236	0.07%
2022/05/10	17	78.46	0	78.80	78.70	17	4,149	0.41%
2022/05/09	2	78.60	0	0.00	78.60	2	4,120	0.05%
2022/05/06	3	78.97	0	0.00	79.20	3	4,111	0.07%
2022/05/05	1	79.80	0	0.00	79.70	1	4,120	0.02%
2022/05/04	0	0.00	1	80.00	80.00	-1	4,118	-0.02%
2022/05/03	2	79.90	1	80.00	80.00	1	4,205	0.02%
2022/04/29	1.1	79.78	1	79.90	79.90	0.1	4,228	0.00%
2022/04/28	4	79.13	2	79.45	79.90	2	4,266	0.05%
2022/04/27	2	79.45	4	79.40	79.10	-2	4,229	-0.05%
2022/04/26	4	80.20	3	80.43	80.70	1	4,223	0.02%
2022/04/25	12	79.71	4	80.10	80.20	8	4,143	0.19%
2022/04/22	3	79.90	9	81.04	81.10	-6	4,059	-0.15%
2022/04/21	0	0.00	1	80.90	80.90	-1	3,986	-0.03%
2022/04/20	3	80.00	19	80.46	80.00	-16	3,933	-0.41%
2022/04/19	1	79.40	0	0.00	79.70	1	3,826	0.03%
2022/04/14	2	79.60	0	0.00	79.70	2	3,845	0.05%
2022/04/12	1	78.70	1	78.60	78.60	0	3,835	0.00%
2022/04/11	14	78.66	1	78.60	78.50	13	3,810	0.34%
2022/04/07	5	78.92	0	0.00	78.70	5	3,802	0.13%
2022/04/06	0	0.00	1	79.60	79.90	-1	3,729	-0.03%
2022/04/01	4.9	78.95	0	0.00	79.00	4.9	3,690	0.13%
2022/03/31	1	79.00	0	0.00	79.00	1	3,652	0.03%
2022/03/30	2	79.00	0	0.00	79.00	2	3,613	0.06%
2022/03/29	5	78.84	0	0.00	79.00	5	3,545	0.14%
2022/03/28	3	78.83	0	0.00	79.00	3	3,487	0.09%
2022/03/25	12	79.34	0	0.00	79.30	12	3,437	0.35%
2022/03/24	2	79.80	0	0.00	79.80	2	3,405	0.06%
2022/03/23	2	80.15	0	0.00	80.20	2	3,386	0.06%
2022/03/18	2.1	79.87	0	0.00	79.90	2.1	3,360	0.06%
2022/03/17	1	80.70	2	80.85	80.40	-1	3,278	-0.03%
2022/03/15	1	79.10	1.1	79.05	79.10	-0.1	3,148	0.00%
2022/03/14	3	79.10	0.1	79.40	79.40	2.9	3,156	0.09%
2022/03/11	12	79.30	0	0.00	79.20	12	3,137	0.38%
2022/03/10	2	79.90	1	80.30	80.40	1	3,057	0.03%
2022/03/09	2.1	78.92	2	78.80	78.60	0.1	3,023	0.00%
2022/03/08	7	79.01	3	78.93	78.50	4	2,998	0.13%
2022/03/07	4	79.88	0	0.00	79.70	4	2,921	0.14%
2022/03/04	0	80.70	1	81.90	81.90	-1	2,972	-0.03%
2022/03/02	0	0.00	6	81.63	81.70	-6	2,999	-0.20%
2022/03/01	4	80.95	11.2	80.57	81.10	-7.2	2,958	-0.24%
2022/02/25	1.1	78.83	0	0.00	79.00	1.1	2,895	0.04%
2022/02/24	2	79.01	0	0.00	79.30	2	2,832	0.07%
2022/02/23	0	80.10	0.1	80.30	80.10	-0.1	2,778	0.00%
2022/02/22	5	79.42	0	79.90	79.90	5	2,788	0.18%
2022/02/18	0	0.00	1	81.00	80.60	-1	2,783	-0.04%
2022/02/16	1	79.90	0	0.00	80.60	1	2,788	0.04%
2022/02/15	1	80.00	0	0.00	79.60	1	2,804	0.04%
2022/02/14	6	80.10	4	80.15	80.20	2	2,832	0.07%
2022/02/10	0	0.00	18	80.70	80.70	-18	2,884	-0.62%
2022/02/07	0	0.00	2	79.95	80.10	-2	2,928	-0.07%
2022/01/26	0	0.00	1	78.90	78.80	-1	2,914	-0.03%
2022/01/25	6	78.03	0	0.00	78.60	6	2,948	0.20%
2022/01/24	1	79.10	0	0.00	79.00	1	2,895	0.03%
2022/01/21	3	79.23	0	0.00	79.20	3	2,949	0.10%
2022/01/19	4.2	80.04	0	0.00	79.90	4.2	2,960	0.14%
2022/01/14	0	0.00	1	80.80	80.90	-1	3,052	-0.03%
2022/01/13	0	0.00	1	81.50	81.70	-1	3,232	-0.03%
2022/01/12	2	81.00	1	81.00	81.40	1	3,247	0.03%
2022/01/10	0	80.70	1	80.80	80.90	-1	3,253	-0.03%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2022/01/05	1	80.30	0	0.00	80.90	1	3,342	0.03%
2022/01/04	0	0.00	1	80.60	80.50	-1	3,497	-0.03%
2022/01/03	3	81.00	0	0.00	80.80	3	3,533	0.08%
2021/12/30	0	0.00	3	81.00	80.80	-3	3,609	-0.08%
2021/12/29	0.9	80.70	0	0.00	81.00	0.9	3,703	0.02%
2021/12/28	0	0.00	1	80.50	81.00	-1	3,757	-0.03%
2021/12/22	0	0.00	14	79.90	79.80	-14	4,024	-0.35%
2021/12/21	0	0.00	1	79.60	79.90	-1	4,074	-0.02%
2021/12/20	10	78.94	0	0.00	78.80	10	4,123	0.24%
2021/12/17	0	0.00	1	79.30	79.30	-1	4,109	-0.02%
2021/12/16	3.3	79.12	1	79.10	79.00	2.3	4,108	0.06%
2021/12/15	0	79.40	0	0.00	79.30	0	4,182	0.00%
2021/12/13	1	79.80	0	0.00	79.80	1	4,264	0.02%
2021/12/08	1	81.20	9	81.06	80.60	-8	4,298	-0.19%
2021/12/06	0	0.00	1	79.60	79.70	-1	4,255	-0.02%
2021/12/02	0	79.50	0	0.00	79.70	0	4,258	0.00%
2021/12/01	3	78.90	16	78.53	79.40	-13	4,260	-0.31%
2021/11/30	5.3	78.86	0	0.00	78.10	5.3	4,272	0.12%
2021/11/29	1	79.30	9	79.34	79.30	-8	4,134	-0.19%
2021/11/26	13	79.66	1	79.40	79.40	12	4,117	0.29%
2021/11/24	4	80.20	0	0.00	80.30	4	4,148	0.10%
2021/11/22	3	80.30	9	80.50	80.20	-6	4,184	-0.14%
2021/11/18	1	81.10	0	0.00	81.10	1	4,187	0.02%
2021/11/16	2	81.30	0	0.00	81.10	2	4,202	0.05%
2021/11/15	0	0.00	1	81.50	81.30	-1	4,246	-0.02%
2021/11/11	1	80.20	0	0.00	80.40	1	4,255	0.02%
2021/11/10	0	80.60	0	0.00	80.50	0	4,245	0.00%
2021/11/08	2	80.75	0	0.00	80.70	2	4,179	0.05%
2021/11/05	1	80.50	0	0.00	80.50	1	4,169	0.02%
2021/11/04	1	80.10	0	0.00	80.60	1	4,162	0.02%
2021/11/03	2	80.00	0	0.00	80.40	2	4,186	0.05%
2021/11/02	2	80.30	0	0.00	80.30	2	4,242	0.05%
2021/11/01	0	80.90	0	0.00	80.70	0	4,212	0.00%
2021/10/29	6	80.22	1	80.10	80.50	5	4,206	0.12%
2021/10/28	3.3	80.74	0	0.00	80.80	3.3	4,156	0.08%
2021/10/27	2.3	80.72	0	0.00	81.10	2.3	4,157	0.06%
2021/10/26	1	81.40	0	0.00	81.20	1	4,144	0.02%
2021/10/25	2	81.00	9.5	81.02	80.90	-7.5	4,131	-0.18%
2021/10/22	28.1	81.33	0	0.00	81.20	28.1	4,199	0.67%
2021/10/21	1.1	81.86	0	0.00	82.20	1.1	4,237	0.03%
2021/10/20	2	81.60	0	0.00	82.20	2	4,137	0.05%
2021/10/19	0.2	82.79	0	0.00	82.00	0.2	4,113	0.00%
2021/10/18	1.1	82.71	0	0.00	82.30	1.1	4,098	0.03%
2021/10/15	0	82.50	0	82.70	82.90	0	4,123	0.00%
2021/10/14	0	82.60	0	0.00	82.10	0	4,171	0.00%
2021/10/13	0	0.00	2	83.85	82.40	-2	4,189	-0.05%
2021/10/12	2	82.25	0	0.00	83.10	2	4,141	0.05%
2021/10/08	0	0.00	4	84.50	84.40	-4	4,024	-0.10%
2021/10/06	0	0.00	4	83.20	83.50	-4	3,963	-0.10%
2021/10/05	1	82.70	0	0.00	82.20	1	3,899	0.03%
2021/10/04	0	0.00	1	82.30	82.50	-1	3,929	-0.03%
2021/10/01	5.1	82.01	2	81.80	82.00	3.1	3,923	0.08%
2021/09/30	0	0.00	1	83.30	83.90	-1	3,882	-0.03%
2021/09/29	5	83.84	4	84.30	83.50	1	3,875	0.03%
2021/09/28	12	82.63	12	83.63	84.40	0	3,867	0.00%
2021/09/27	1	83.70	4	83.53	83.70	-3	3,969	-0.08%
2021/09/24	0	0.00	7.2	82.02	82.20	-7.2	4,004	-0.18%
2021/09/23	2	81.00	2	81.00	81.30	0	4,011	0.00%
2021/09/22	8	80.66	37.9	80.22	80.50	-29.9	4,018	-0.74%
2021/09/17	1	82.80	0	0.00	82.30	1	3,947	0.03%
2021/09/16	0	0.00	3	83.60	83.50	-3	3,894	-0.08%
2021/09/15	0	0.00	5	83.08	83.30	-5	3,898	-0.13%
2021/09/14	0	0.00	4	83.10	83.20	-4	3,931	-0.10%
2021/09/13	0	0.00	1	82.60	82.80	-1	3,941	-0.03%
2021/09/10	3	81.87	0	0.00	82.10	3	3,995	0.08%
2021/09/09	2	81.40	3	81.90	81.50	-1	4,164	-0.02%
2021/09/08	1	81.60	0	0.00	82.20	1	4,188	0.02%
2021/09/07	7	82.20	1	82.50	82.70	6	4,220	0.14%
2021/09/03	0	0.00	1	82.70	83.00	-1	4,247	-0.02%
2021/09/02	2	81.90	0	0.00	81.90	2	4,260	0.05%
2021/09/01	23	82.60	0	0.00	83.10	23	4,298	0.54%
2021/08/31	10	82.40	21	84.10	84.10	-11	4,317	-0.25%
2021/08/30	0	0.00	1	83.50	83.90	-1	4,287	-0.02%
2021/08/27	1	82.30	3	82.23	82.50	-2	4,292	-0.05%
2021/08/26	1.1	80.93	0	0.00	80.70	1.1	4,347	0.02%
2021/08/25	0	0.00	4	81.38	81.60	-4	4,448	-0.09%
2021/08/24	0	0.00	8	80.70	81.30	-8	4,496	-0.18%
2021/08/23	1	80.50	4.2	80.08	80.10	-3.2	4,522	-0.07%
2021/08/20	7	79.49	2	79.70	79.10	5	4,599	0.11%
2021/08/19	3.3	80.37	0	0.00	80.20	3.3	4,678	0.07%
2021/08/18	5	81.10	2	81.45	81.70	3	4,660	0.06%
2021/08/17	4	81.50	3	81.73	81.50	1	4,733	0.02%
2021/08/16	3	81.37	0	0.00	81.30	3	4,736	0.06%
2021/08/13	3	81.57	0	0.00	81.70	3	4,798	0.06%
2021/08/12	0	0.00	3	82.43	82.70	-3	4,840	-0.06%
2021/08/11	1	82.40	10	82.35	82.70	-9	4,900	-0.18%
2021/08/10	1	82.00	2	82.30	82.00	-1	4,936	-0.02%
2021/08/09	9	82.73	1	83.00	83.00	8	5,062	0.16%
2021/08/06	0	0.00	6	83.90	83.70	-6	5,090	-0.12%
2021/08/02	2	83.10	3	83.27	83.30	-1	5,497	-0.02%
2021/07/30	2	82.75	15	82.51	82.20	-13	5,650	-0.23%
2021/07/29	1	82.10	5	81.68	81.90	-4	5,738	-0.07%
2021/07/28	3	80.03	0	0.00	81.20	3	5,801	0.05%
2021/07/27	17	80.88	1	80.60	80.60	16	5,853	0.27%
2021/07/26	12	83.24	1	83.40	83.20	11	5,844	0.19%
2021/07/23	4	84.70	1	84.40	84.20	3	5,819	0.05%
2021/07/21	4	82.83	1	82.70	82.90	3	5,936	0.05%
2021/07/20	6	83.57	0	0.00	83.30	6	5,925	0.10%
2021/07/19	0.3	85.00	0	0.00	85.00	0.3	5,918	0.01%
2021/07/16	3	85.40	0	0.00	85.70	3	6,017	0.05%
2021/07/15	1	85.30	0	0.00	85.30	1	6,114	0.02%
2021/07/14	0.2	85.50	23	85.66	85.90	-22.8	6,211	-0.37%
2021/07/13	7.2	85.16	2	85.40	85.40	5.2	6,460	0.08%
2021/07/12	2	84.75	1	84.80	85.00	1	6,581	0.02%
2021/07/09	13	84.70	3	84.47	85.10	10	6,707	0.15%
2021/07/08	2	85.60	2	86.40	85.60	0	6,717	0.00%
2021/07/07	3	85.80	0.2	86.07	85.80	2.8	6,778	0.04%
2021/07/06	1	86.60	1	86.60	86.80	0	6,876	0.00%
2021/07/05	5.1	86.37	1	86.00	86.50	4.1	6,920	0.06%
2021/07/02	3	86.03	5.3	86.73	85.10	-2.3	6,888	-0.03%
2021/07/01	3	85.27	8	85.53	85.00	-5	6,789	-0.07%
2021/06/30	1	84.70	0	0.00	84.70	1	6,742	0.01%
2021/06/29	1	84.50	6	84.48	84.60	-5	6,760	-0.07%
2021/06/28	3	84.90	0	0.00	85.00	3	6,763	0.04%
2021/06/24	2	83.85	1	84.10	84.40	1	6,788	0.01%
2021/06/23	2	83.60	0	0.00	84.50	2	6,814	0.03%
2021/06/22	1	83.40	1	83.50	83.30	0	6,792	0.00%
2021/06/21	8	82.31	2	82.80	82.80	6	6,806	0.09%
2021/06/18	27	83.67	1	83.60	83.30	26	6,803	0.38%
2021/06/17	5	85.28	0	0.00	85.30	5	6,680	0.07%
2021/06/16	2	86.20	2	86.20	86.10	0	6,907	0.00%
2021/06/15	3	85.30	0	0.00	85.20	3	6,967	0.04%
2021/06/11	3	86.10	0	0.00	85.80	3	7,030	0.04%
2021/06/09	4	85.40	4	85.80	85.60	0	7,140	0.00%
2021/06/08	9	86.71	0	0.00	86.40	9	7,132	0.13%
2021/06/04	7	87.43	15	87.86	87.70	-8	7,251	-0.11%
2021/06/03	18	88.51	14	89.36	88.50	4	7,285	0.05%
2021/06/02	0	0.00	10	89.01	88.90	-10	7,395	-0.14%
2021/06/01	0	0.00	18.1	86.88	87.20	-18.1	7,390	-0.24%
2021/05/31	10	85.46	3.2	85.90	85.60	6.8	7,517	0.09%
2021/05/28	5	84.86	0	0.00	85.40	5	7,599	0.07%
2021/05/27	1	83.50	0	0.00	84.70	1	7,607	0.01%
2021/05/25	13	85.01	12	86.28	85.40	1	7,989	0.01%
2021/05/21	10	83.90	2	85.55	84.20	8	8,167	0.10%
2021/05/20	0	0.00	4	84.05	84.20	-4	8,134	-0.05%
2021/05/19	1	83.70	2	84.45	83.70	-1	8,130	-0.01%
2021/05/18	3	80.80	3	81.70	83.60	0	8,139	0.00%
2021/05/17	11	80.85	2	81.45	80.90	9	8,238	0.11%
2021/05/14	3	82.80	15	83.11	82.90	-12	8,149	-0.15%
2021/05/13	21	82.27	4	83.35	81.50	17	8,098	0.21%
2021/05/12	39	85.46	13	87.42	83.60	26	7,984	0.33%
2021/05/11	4	89.10	4	89.53	89.10	0	7,814	0.00%
2021/05/10	0	0.00	16	91.64	91.60	-16	7,731	-0.21%
2021/05/07	19	90.87	4	91.65	90.70	15	7,767	0.19%
2021/05/06	3	93.23	7	92.74	94.00	-4	7,655	-0.05%
2021/05/05	3	91.10	16	91.53	91.10	-13	7,561	-0.17%
2021/05/04	6	89.72	11	91.02	89.60	-5	7,555	-0.07%
2021/05/03	6	90.58	10	91.58	90.30	-4	7,443	-0.05%
2021/04/29	6	91.10	1	91.00	90.90	5	7,436	0.07%
2021/04/28	8	91.68	0	92.50	91.90	8	7,453	0.11%
2021/04/27	1	92.90	2	93.00	93.00	-1	7,564	-0.01%
2021/04/26	0	0.00	1	92.20	93.00	-1	7,511	-0.01%
2021/04/23	2	92.15	3	92.43	92.80	-1	7,549	-0.01%
2021/04/22	2	93.20	30.2	94.05	93.20	-28.2	7,563	-0.37%
2021/04/21	10	93.06	4	93.00	93.00	6	7,472	0.08%
2021/04/20	10	94.93	18	94.53	94.80	-8	7,421	-0.11%
2021/04/19	2.2	93.69	20	94.23	95.20	-17.8	7,363	-0.24%
2021/04/16	1.1	91.06	47	90.58	92.00	-45.9	7,156	-0.64%
2021/04/15	3	89.50	8	89.99	90.10	-5	7,145	-0.07%
2021/04/14	11	88.14	0.5	88.20	88.30	10.5	7,133	0.15%
2021/04/13	8.2	88.74	7	89.37	88.40	1.2	7,141	0.02%
2021/04/12	34.5	88.94	12	90.18	88.60	22.5	7,135	0.32%
2021/04/09	2	88.70	2	88.80	88.50	0	7,101	0.00%
2021/04/08	6	87.13	3	87.17	87.30	3	7,170	0.04%
2021/04/07	0	0.00	2	87.35	87.50	-2	7,388	-0.03%
2021/04/06	6	87.73	5	87.82	87.80	1	7,439	0.01%
2021/04/01	10.1	87.00	1	87.00	87.00	9.1	7,467	0.12%
2021/03/31	2	87.55	0	0.00	87.60	2	7,451	0.03%
2021/03/30	0	0.00	14	87.86	87.70	-14	7,437	-0.19%
2021/03/29	2	87.30	3	87.40	87.90	-1	7,428	-0.01%
2021/03/26	1	87.20	5.1	86.96	87.20	-4.1	7,501	-0.05%
2021/03/25	2	85.35	21	86.04	85.90	-19	7,615	-0.25%
2021/03/24	17	85.44	4	86.45	85.10	13	7,679	0.17%
2021/03/23	5	86.22	26	86.75	86.10	-21	7,694	-0.27%
2021/03/22	3.1	84.61	4	85.93	86.20	-1	7,707	-0.01%
2021/03/19	14	84.73	4	84.85	84.20	10	7,703	0.13%
2021/03/18	0	0.00	47	88.03	87.00	-47	7,486	-0.63%
2021/03/17	10	87.10	2	87.20	86.90	8	7,424	0.11%
2021/03/16	8	87.49	19	87.45	87.90	-11	7,400	-0.15%
2021/03/15	11.3	88.21	19	89.34	88.10	-7.7	7,381	-0.10%
2021/03/12	2	88.85	10	88.82	89.50	-8	7,371	-0.11%
2021/03/11	13	89.24	20	89.72	89.00	-7	7,410	-0.09%
2021/03/10	16	88.34	15	89.17	88.80	1	7,383	0.01%
2021/03/09	0	88.10	1	88.60	88.50	-1	7,416	-0.01%
2021/03/08	28.2	88.20	19	88.98	88.00	9.2	7,419	0.12%
2021/03/05	12.2	87.47	2	88.00	87.40	10.2	7,304	0.14%
2021/03/04	2	88.00	4	88.43	88.30	-2	7,470	-0.03%
2021/03/03	7	88.14	23	87.81	87.90	-16	7,377	-0.22%
2021/03/02	20	87.05	4	87.18	86.30	16	7,311	0.22%
2021/02/26	5	86.50	8	86.93	86.00	-3	7,282	-0.04%
2021/02/25	13	87.41	19	87.78	88.60	-6	7,071	-0.08%
2021/02/24	2	86.25	5	85.94	85.90	-3	6,902	-0.04%
2021/02/23	2	84.55	30	84.78	85.40	-28	6,857	-0.41%
2021/02/22	27	83.51	1	83.90	83.30	26	6,808	0.38%
2021/02/19	0	82.90	10	82.79	83.00	-10	7,027	-0.14%
2021/02/18	12	83.31	21	83.99	83.30	-9	7,111	-0.13%
2021/02/17	26	81.29	21	82.76	83.50	5	7,264	0.07%
2021/02/05	12	80.06	1	81.00	79.90	11	7,200	0.15%
2021/02/04	1	80.30	0	0.00	80.50	1	7,317	0.01%
2021/02/03	0	0.00	5	80.50	80.90	-5	7,658	-0.07%
2021/02/02	13	79.11	4	79.55	79.40	9	7,894	0.11%
2021/02/01	1	78.10	2	78.30	78.10	-1	7,932	-0.01%
2021/01/29	9	78.24	3	77.83	77.40	6	7,936	0.08%
2021/01/28	14.2	79.23	1	79.10	79.50	13.2	7,859	0.17%
2021/01/27	8	80.24	0	0.00	80.10	8	7,863	0.10%
2021/01/26	17	81.08	0	0.00	80.50	17	7,891	0.22%
2021/01/25	1	82.30	27	81.71	82.10	-26	7,821	-0.33%
2021/01/22	6	80.77	2	81.10	80.70	4	7,837	0.05%
2021/01/21	1	80.90	23.9	81.23	80.90	-22.9	7,803	-0.29%
2021/01/20	9	81.31	20	81.12	81.00	-11	7,748	-0.14%
2021/01/19	7	82.60	1	82.00	83.10	6	7,614	0.08%
2021/01/18	5	82.68	1	82.20	82.10	4	7,650	0.05%
2021/01/15	17	84.85	7	84.61	83.90	10	7,588	0.13%
2021/01/14	3	85.83	11	85.84	85.40	-8	7,572	-0.11%
2021/01/13	10.6	86.04	31	86.14	85.90	-20.4	7,556	-0.27%
2021/01/12	6.6	85.92	16	85.78	85.50	-9.4	7,542	-0.12%
2021/01/11	24	85.82	135.4	85.50	86.30	-111.4	7,482	-1.49%	大賣/鉅額交易
2021/01/08	6	85.80	22	86.12	86.30	-16	7,443	-0.21%
2021/01/07	3	84.47	29	84.51	85.80	-26	7,358	-0.35%
2021/01/06	21	83.57	15	83.39	83.30	6	7,235	0.08%
2021/01/05	5	83.62	22	83.59	83.30	-17	7,177	-0.24%
2021/01/04	14	84.19	14	84.81	84.60	0	7,178	0.00%
2020/12/31	3	85.13	20	84.87	84.70	-17	7,087	-0.24%
2020/12/30	7	83.19	18	83.33	84.50	-11	6,929	-0.16%
2020/12/29	6	81.22	26	81.17	81.40	-20	6,700	-0.30%
2020/12/28	10	79.99	4	80.58	80.80	6	6,613	0.09%
2020/12/25	4	79.40	1	79.00	79.60	3	6,579	0.05%
2020/12/24	4	79.43	1	79.20	79.10	3	6,570	0.05%
2020/12/23	1	79.30	0.1	79.50	79.10	0.9	6,586	0.01%
2020/12/22	13	79.62	7	80.04	79.70	6	6,595	0.09%
2020/12/21	7	79.90	18	79.91	81.00	-11	6,643	-0.17%
2020/12/18	0	0.00	3	79.23	78.30	-3	6,524	-0.05%
2020/12/17	13	78.88	0	0.00	79.30	13	6,513	0.20%
2020/12/16	0	0.00	25	79.28	79.80	-25	6,563	-0.38%
2020/12/15	4	78.08	3	78.53	78.30	1	6,848	0.01%
2020/12/14	6	79.20	0	0.00	78.60	6	6,835	0.09%
2020/12/11	1	78.90	11	79.47	79.00	-10	6,829	-0.15%
2020/12/10	0	0.00	3	79.20	79.30	-3	6,844	-0.04%
2020/12/09	6	78.75	5	79.06	79.30	1	6,887	0.01%
2020/12/08	2	78.95	0	0.00	79.00	2	6,885	0.03%
2020/12/07	4	79.85	2	79.60	79.70	2	6,861	0.03%
2020/12/04	32	80.10	4	80.13	80.10	28	6,826	0.41%
2020/12/03	2	79.65	5	79.40	79.60	-3	6,858	-0.04%
2020/12/02	1	78.40	12	79.00	78.90	-11	6,854	-0.16%
2020/12/01	0	0.00	5	78.54	78.90	-5	6,817	-0.07%
2020/11/30	4	78.65	1	78.80	77.00	3	6,774	0.04%
2020/11/27	4	79.10	0	0.00	79.00	4	6,534	0.06%
2020/11/26	1	79.30	6	79.28	79.70	-5	6,504	-0.08%
2020/11/25	4	79.25	7	79.74	79.30	-3	6,603	-0.05%
2020/11/24	16	79.24	14	79.10	78.90	2	6,564	0.03%
2020/11/23	3	80.90	6	80.57	80.00	-3	6,491	-0.05%
2020/11/20	2	79.80	13	79.70	79.80	-11	6,410	-0.17%
2020/11/19	6	79.20	16	79.85	79.80	-10	6,351	-0.16%
2020/11/18	12	79.63	16	79.10	79.40	-4	6,255	-0.06%
2020/11/17	0	0.00	18	77.92	78.00	-18	6,029	-0.30%
2020/11/16	3	77.33	25.3	77.90	77.80	-22.3	5,975	-0.37%
2020/11/13	7	76.70	10	76.56	76.90	-3	5,785	-0.05%
2020/11/12	13	76.80	15	76.72	76.90	-2	5,729	-0.03%
2020/11/11	9.3	76.01	46	76.86	78.00	-36.7	5,629	-0.65%
2020/11/10	3.1	74.00	42	73.65	74.20	-38.9	5,280	-0.74%
2020/11/09	1	71.60	22	72.09	71.90	-21	5,044	-0.42%
2020/11/06	1	71.10	6	71.18	71.20	-5	5,015	-0.10%
2020/11/05	10	71.30	16	71.12	71.30	-6	5,065	-0.12%
2020/11/04	2	70.95	10	71.19	71.00	-8	5,072	-0.16%
2020/11/03	0	0.00	16	70.46	70.40	-16	5,047	-0.32%
2020/11/02	1	68.80	14	69.44	69.80	-13	5,055	-0.26%
2020/10/30	1	68.70	5	68.40	68.80	-4	5,087	-0.08%
2020/10/29	11	68.72	1	69.50	68.70	10	5,060	0.20%
2020/10/28	0	0.00	1	70.00	70.00	-1	5,133	-0.02%
2020/10/27	5	70.50	15	70.49	70.30	-10	5,170	-0.19%
2020/10/26	2	70.00	20	70.22	70.30	-18	5,183	-0.35%
2020/10/23	2	69.25	0	0.00	69.30	2	5,187	0.04%
2020/10/21	0	0.00	3	69.10	68.70	-3	5,364	-0.06%
2020/10/19	0	0.00	1.2	69.17	69.00	-1.2	5,406	-0.02%
2020/10/16	1	69.60	5	69.10	69.00	-4	5,415	-0.07%
2020/10/15	0	0.00	15	69.15	69.40	-15	5,422	-0.28%
2020/10/14	6	69.28	8	69.20	68.80	-2	5,396	-0.04%
2020/10/13	7	68.80	2	68.90	69.30	5	5,404	0.09%
2020/10/12	30	69.92	2	69.85	70.00	28	5,398	0.52%
2020/10/08	1	69.20	1	69.10	69.20	0	5,371	0.00%
2020/10/07	2	68.70	10	68.90	68.80	-8	5,395	-0.15%
2020/10/06	1	69.00	12	69.13	69.40	-11	5,437	-0.20%
2020/10/05	0	0.00	1	68.40	68.50	-1	5,517	-0.02%
2020/09/30	4	67.80	0	0.00	67.70	4	5,557	0.07%
2020/09/29	0	0.00	8	67.60	67.80	-8	5,596	-0.14%
2020/09/28	4	67.65	0	0.00	67.50	4	5,668	0.07%
2020/09/25	13	66.90	1	67.00	67.50	12	5,700	0.21%
2020/09/24	16	67.08	0	0.00	66.80	16	5,685	0.28%
2020/09/23	4	68.03	3	68.00	68.00	1	5,564	0.02%
2020/09/22	24	68.56	0	0.00	68.30	24	5,702	0.42%
2020/09/21	6	70.42	10	70.10	70.20	-4	5,821	-0.07%
2020/09/18	8	68.70	31	70.17	69.70	-23	5,952	-0.39%
2020/09/17	10	68.02	0	0.00	68.20	10	5,775	0.17%
2020/09/16	0	68.30	20	67.95	68.30	-20	5,901	-0.34%
2020/09/15	3	67.93	0	0.00	68.00	3	6,007	0.05%
2020/09/14	24.3	68.03	0	0.00	68.30	24.3	6,159	0.39%
2020/09/11	16	68.29	0	0.00	68.80	16	6,120	0.26%
2020/09/10	1	69.40	0	0.00	69.20	1	6,133	0.02%
2020/09/09	8	69.55	1	69.40	69.80	7	6,183	0.11%
2020/09/08	3	69.90	5	70.32	70.60	-2	6,248	-0.03%
2020/09/07	4	68.68	7	68.89	69.00	-3	6,211	-0.05%
2020/09/04	5	67.72	1	68.20	67.70	4	6,281	0.06%
2020/09/03	2	68.10	1	68.50	68.20	1	6,344	0.02%
2020/09/02	3	67.43	0	0.00	67.60	3	6,405	0.05%
2020/09/01	7	67.44	0	0.00	68.00	7	6,522	0.11%
2020/08/31	14	68.44	0	0.00	67.80	14	6,544	0.21%
2020/08/28	5	69.34	0	0.00	69.90	5	6,465	0.08%
2020/08/27	2	69.40	0	0.00	69.50	2	6,597	0.03%
2020/08/25	7	70.11	0	0.00	69.80	7	6,630	0.11%
2020/08/20	10	69.71	6	69.22	69.30	4	6,776	0.06%
2020/08/19	1.2	71.77	2	71.80	71.20	-0.8	6,763	-0.01%
2020/08/18	0	0.00	2	72.20	72.00	-2	6,828	-0.03%
2020/08/17	0	0.00	6	72.00	72.30	-6	6,891	-0.09%
2020/08/12	1	70.40	5	70.20	70.70	-4	6,980	-0.06%
2020/08/11	6	71.08	3	71.17	71.00	3	6,991	0.04%
2020/08/10	9	69.76	10	70.00	70.70	-1	6,966	-0.01%
2020/08/07	0	0.00	1	69.00	69.10	-1	6,985	-0.01%
2020/08/06	3.3	69.01	6	68.90	68.60	-2.7	6,972	-0.04%
2020/08/05	5	67.90	32	67.86	68.20	-27	7,000	-0.39%
2020/08/04	7	66.63	0	0.00	67.00	7	7,059	0.10%
2020/08/03	11	66.66	2	66.65	66.60	9	7,102	0.13%
2020/07/31	4	67.50	2	67.65	67.40	2	7,062	0.03%
2020/07/30	5	67.50	1	67.40	67.80	4	7,082	0.06%
2020/07/29	6	67.43	0	0.00	67.30	6	7,097	0.08%
2020/07/28	13	67.50	1	67.50	67.50	12	7,182	0.17%
2020/07/27	7	68.69	0	0.00	68.40	7	7,270	0.10%
2020/07/24	9	70.06	0	0.00	69.80	9	7,267	0.12%
2020/07/23	2	70.70	0	0.00	70.60	2	7,237	0.03%
2020/07/22	1	71.50	0	0.00	71.40	1	7,313	0.01%
2020/07/21	2	71.40	0	0.00	71.40	2	7,343	0.03%
2020/07/20	1	70.50	1	70.80	71.00	0	7,410	0.00%
2020/07/17	1	71.30	0	0.00	71.00	1	7,470	0.01%
2020/07/15	4	70.98	1	71.00	71.40	3	7,591	0.04%
2020/07/14	7	71.09	3	71.00	71.00	4	7,625	0.05%
2020/07/13	5	71.26	1	71.50	71.00	4	7,686	0.05%
2020/07/10	21	71.36	1	71.20	71.00	20	7,723	0.26%
2020/07/09	7	72.13	4	72.30	72.00	3	7,708	0.04%
2020/07/08	6	72.30	5	72.22	72.30	1	7,694	0.01%
2020/07/07	4	73.03	15	73.10	72.70	-11	7,688	-0.14%
2020/07/06	2	73.30	8	73.43	73.30	-6	7,677	-0.08%
2020/07/03	11	73.46	1	73.50	73.40	10	7,705	0.13%
2020/07/02	31	72.98	1	72.90	72.80	30	7,801	0.38%
2020/07/01	34.1	72.30	2	72.65	72.50	32.1	7,861	0.41%
2020/06/30	19	75.62	21	75.53	75.70	-2	7,763	-0.03%
2020/06/29	52	74.96	0	0.00	75.00	52	7,660	0.68%
2020/06/24	7	75.57	4	75.53	75.50	3	7,519	0.04%
2020/06/23	0	0.00	4	74.98	75.00	-4	7,429	-0.05%
2020/06/22	3	74.30	25	74.72	74.10	-22	7,347	-0.30%
2020/06/19	26	73.35	1	73.60	73.10	25	7,323	0.34%
2020/06/18	7	73.73	0	0.00	73.80	7	7,230	0.10%
2020/06/17	3	73.73	2	73.80	73.90	1	7,346	0.01%
2020/06/16	3	74.00	1	73.60	73.90	2	7,547	0.03%
2020/06/15	30	73.48	0	0.00	73.20	30	7,730	0.39%
2020/06/12	11	73.90	12	73.33	74.20	-1	7,939	-0.01%
2020/06/11	10	75.63	3	76.13	75.30	7	8,074	0.09%
2020/06/10	1	76.60	7	76.96	77.10	-6	8,114	-0.07%
2020/06/09	7	76.71	1	76.80	77.00	6	8,344	0.07%
2020/06/08	31	76.07	80	76.48	76.80	-49	8,429	-0.58%
2020/06/05	2	75.35	20	75.43	75.60	-18	8,369	-0.22%
2020/06/04	13	75.25	7	74.97	75.10	6	8,403	0.07%
2020/06/03	17	74.25	44	74.37	74.90	-27	8,517	-0.32%
2020/06/02	6	72.82	2	73.15	73.20	4	8,431	0.05%
2020/06/01	2	72.85	5	73.30	72.50	-3	8,458	-0.04%
2020/05/29	7	71.69	3	71.53	72.00	4	8,442	0.05%
2020/05/28	30	72.36	1	71.70	72.00	29	8,344	0.35%
2020/05/26	1	73.20	22	73.04	72.70	-21	8,444	-0.25%
2020/05/25	23	71.43	0	0.00	71.90	23	8,529	0.27%
2020/05/22	24	72.53	2	72.60	72.20	22	8,514	0.26%
2020/05/21	3	73.57	0	0.00	73.70	3	8,494	0.04%
2020/05/20	11	73.31	1	73.40	73.20	10	8,456	0.12%
2020/05/19	3	73.07	1	73.40	73.20	2	8,431	0.02%
2020/05/18	3.7	71.65	24	72.23	72.10	-20.3	8,353	-0.24%
2020/05/15	20	72.26	0	0.00	72.30	20	8,326	0.24%
2020/05/14	32	72.58	0	0.00	72.60	32	8,281	0.39%
2020/05/13	4.3	73.60	0	0.00	73.90	4.3	8,218	0.05%
2020/05/12	20	73.51	2	73.85	73.40	18	8,200	0.22%
2020/05/11	5	74.88	18.1	75.25	74.70	-13.1	8,123	-0.16%
2020/05/08	10	73.73	7	73.67	73.70	3	8,029	0.04%
2020/05/07	2	72.80	0	0.00	72.80	2	7,971	0.03%
2020/05/06	6	72.67	0	0.00	72.60	6	7,925	0.08%
2020/05/05	6	73.03	1	73.00	72.80	5	7,947	0.06%
2020/05/04	50	72.50	4	72.80	72.90	46	7,968	0.58%
2020/04/30	17	75.97	38	74.07	75.90	-21	7,851	-0.27%
2020/04/29	5	71.68	27	71.48	71.80	-22	7,706	-0.29%
2020/04/28	5	70.34	2	70.80	70.40	3	7,663	0.04%
2020/04/27	2	70.30	16	70.29	70.20	-14	7,813	-0.18%
2020/04/24	7	68.37	0	0.00	68.30	7	7,728	0.09%
2020/04/23	12	68.76	0	0.00	68.70	12	7,685	0.16%
2020/04/22	5	68.00	0	0.00	68.30	5	7,579	0.07%
2020/04/21	32	69.07	4	69.38	68.90	28	7,531	0.37%
2020/04/20	25	70.50	0	0.00	70.30	25	7,435	0.34%
2020/04/17	19	71.40	1	72.30	71.10	18	7,388	0.24%
2020/04/16	14	70.69	0	0.00	70.80	14	7,322	0.19%
2020/04/15	2	72.00	1	72.00	72.00	1	7,231	0.01%
2020/04/14	5	71.46	5	71.40	71.40	0	7,200	0.00%
2020/04/13	30	70.27	1	70.30	70.00	29	7,167	0.40%
2020/04/10	6	70.80	0	0.00	71.00	6	7,172	0.08%
2020/04/09	40	70.64	5	70.56	70.60	35	7,144	0.49%
2020/04/08	8.1	70.57	10	70.64	70.90	-1.9	7,095	-0.03%
2020/04/07	3.1	69.45	3	69.47	69.90	0.1	7,022	0.00%
2020/04/06	4.1	67.67	1	68.20	68.00	3.1	6,954	0.04%
2020/04/01	16	66.81	0	0.00	66.20	16	6,876	0.23%
2020/03/31	7	67.13	0	0.00	67.00	7	6,789	0.10%
2020/03/30	4	65.80	13	67.41	67.70	-9	6,689	-0.13%
2020/03/27	6	68.70	5	68.56	68.00	1	6,622	0.02%
2020/03/26	3	68.47	13	68.05	68.50	-10	6,591	-0.15%
2020/03/25	9	68.20	11	68.29	68.50	-2	6,632	-0.03%
2020/03/24	1	65.30	14	64.92	65.20	-13	6,555	-0.20%
2020/03/23	9	62.72	8	61.96	62.00	1	6,519	0.02%
2020/03/20	32	61.21	22	61.16	65.10	10	6,384	0.16%
2020/03/19	19	59.36	11.6	59.83	59.30	7.4	6,141	0.12%
2020/03/18	24	63.81	27	63.46	61.70	-3	5,924	-0.05%
2020/03/17	7	67.00	3.4	67.09	66.20	3.6	5,653	0.06%
2020/03/16	31	69.77	5	70.58	69.20	26	5,448	0.48%
2020/03/13	22	69.80	14.5	69.94	72.30	7.5	5,261	0.14%
2020/03/12	6	75.12	31	76.28	75.10	-25	4,944	-0.51%
2020/03/11	16	77.85	1	78.00	77.50	15	4,766	0.31%
2020/03/10	5.1	76.92	2	76.60	77.60	3.1	4,705	0.07%
2020/03/09	12.5	78.35	6	78.17	77.70	6.5	4,600	0.14%
2020/03/06	13.1	80.79	0	0.00	80.50	13.1	4,392	0.30%
2020/03/05	8	81.80	2	82.00	82.00	6	4,357	0.14%
2020/03/04	3	81.37	2.3	81.60	81.80	0.7	4,328	0.02%
2020/03/03	19	80.85	20	81.06	80.80	-1	4,312	-0.02%
2020/03/02	27	81.09	3	80.87	81.00	24	4,251	0.56%
2020/02/27	3	81.40	15	82.20	82.20	-12	4,352	-0.28%
2020/02/26	16.1	81.48	0	0.00	81.20	16.1	4,295	0.37%
2020/02/25	17	82.62	1	82.70	82.60	16	4,166	0.38%
2020/02/24	13	83.40	0	0.00	83.10	13	4,121	0.32%
2020/02/21	3	84.53	0	0.00	84.40	3	4,092	0.07%
2020/02/20	3	84.50	2	85.40	84.40	1	4,128	0.02%
2020/02/19	5	85.40	11	85.58	85.40	-6	4,124	-0.15%
2020/02/18	0.1	84.70	5	84.40	84.70	-4.9	4,142	-0.12%
2020/02/14	1	85.20	0	0.00	85.20	1	4,164	0.02%
2020/02/13	5	85.20	1	85.20	85.40	4	4,174	0.10%
2020/02/12	6	84.62	5	84.90	84.90	1	4,204	0.02%
2020/02/11	1	83.90	1	84.10	83.90	0	4,218	0.00%
2020/02/10	3	83.20	6	83.65	83.90	-3	4,240	-0.07%
2020/02/07	3	83.00	2	83.90	84.00	1	4,269	0.02%
2020/02/06	3	84.53	1	84.30	84.30	2	4,328	0.05%
2020/02/05	9.2	82.78	2	82.20	82.50	7.2	4,278	0.17%
2020/02/04	21.2	83.59	0	0.00	83.50	21.2	4,207	0.50%
2020/02/03	1	83.80	11	83.72	83.80	-10	4,208	-0.24%
2020/01/31	5	85.02	1	85.80	84.90	4	4,171	0.10%
2020/01/30	12	85.33	3	85.57	84.70	9	4,124	0.22%
2020/01/20	5	88.60	1	88.50	88.20	4	3,939	0.10%
2020/01/17	33	87.90	0	0.00	88.00	33	3,937	0.84%
2020/01/16	7	87.10	0	0.00	87.20	7	3,966	0.18%
2020/01/15	1	87.50	0	0.00	87.30	1	4,006	0.02%
2020/01/14	1	87.50	3	87.40	87.90	-2	4,011	-0.05%
2020/01/10	1	86.70	0	0.00	87.10	1	4,008	0.02%
2020/01/09	0	0.00	1	86.60	87.20	-1	4,019	-0.02%
2020/01/08	2	86.75	0	0.00	86.60	2	4,066	0.05%
2020/01/07	4	87.73	1	88.10	87.40	3	4,027	0.07%
2020/01/06	9	88.68	0	0.00	88.50	9	4,002	0.22%
2020/01/03	14	87.63	0	0.00	88.60	14	4,008	0.35%
2020/01/02	3	87.57	0	0.00	87.70	3	4,006	0.07%
2019/12/31	2	87.70	0	0.00	87.50	2	3,986	0.05%
2019/12/30	1	89.10	3	88.70	88.00	-2	3,985	-0.05%
2019/12/27	3.2	89.01	0	0.00	89.10	3.2	3,972	0.08%
2019/12/26	2	88.55	2	88.70	88.70	0	3,974	0.00%
2019/12/25	2	88.90	0	0.00	88.90	2	4,035	0.05%
2019/12/24	4.1	89.20	1	89.00	89.00	3.1	4,071	0.08%
2019/12/23	6.5	89.05	1	89.40	89.40	5.5	4,086	0.13%
2019/12/20	2	88.20	3	88.50	88.90	-1	4,095	-0.02%
2019/12/19	5	88.14	0.1	88.30	88.00	4.9	4,049	0.12%
2019/12/18	4	87.98	0	0.00	88.30	4	4,047	0.10%
2019/12/16	1	87.40	0	0.00	87.10	1	4,019	0.02%
2019/12/13	1	86.90	1	87.60	86.90	0	4,059	0.00%
2019/12/11	1	86.30	0	0.00	86.70	1	4,204	0.02%
2019/12/10	2	86.55	2	86.50	86.70	0	4,215	0.00%
2019/12/09	1	86.60	0	0.00	86.50	1	4,258	0.02%
2019/12/06	4	86.75	0	0.00	86.70	4	4,267	0.09%
2019/12/05	5	86.90	1	86.80	86.60	4	4,293	0.09%
2019/12/04	0	0.00	0.1	87.20	87.10	-0.1	4,285	0.00%
2019/11/27	2	88.10	0	0.00	88.30	2	4,457	0.04%
2019/11/26	2	88.35	1	88.40	88.10	1	4,463	0.02%
2019/11/25	1	87.50	2	87.65	87.80	-1	4,310	-0.02%
2019/11/22	3	87.00	10	87.20	87.40	-7	4,417	-0.16%
2019/11/20	1	86.70	2.8	86.86	86.50	-1.8	4,467	-0.04%
2019/11/19	8	86.91	1	87.00	87.00	7	4,468	0.16%
2019/11/18	3	87.13	1	87.20	87.40	2	4,468	0.04%
2019/11/15	12	87.12	0	0.00	87.40	12	4,500	0.27%
2019/11/14	3	87.07	0	0.00	87.50	3	4,508	0.07%
2019/11/13	7	87.31	1	87.40	87.20	6	4,575	0.13%
2019/11/12	0	0.00	1	87.60	87.70	-1	4,637	-0.02%
2019/11/11	7.5	87.67	1	88.10	87.50	6.5	4,695	0.14%
2019/11/08	1	88.70	0	0.00	88.70	1	4,746	0.02%
2019/11/07	2	89.30	0	0.00	89.40	2	4,875	0.04%
2019/11/06	1	89.70	0	0.00	89.90	1	4,961	0.02%
2019/11/05	2	90.00	1	91.20	90.70	1	5,016	0.02%
2019/11/04	13	89.30	2	89.45	90.10	11	5,109	0.22%
2019/11/01	1	88.70	0	0.00	89.00	1	5,160	0.02%
2019/10/31	0	0.00	11	89.50	88.60	-11	5,291	-0.21%
2019/10/30	1	88.80	1	89.10	89.10	0	5,318	0.00%
2019/10/29	1	88.60	0	0.00	88.70	1	5,353	0.02%
2019/10/28	2	88.45	0	0.00	88.90	2	5,368	0.04%
2019/10/25	1	88.80	0	0.00	88.80	1	5,463	0.02%
2019/10/24	1	88.90	2	89.10	89.40	-1	5,507	-0.02%
2019/10/23	10	88.50	2	88.80	88.50	8	5,500	0.15%
2019/10/22	0	0.00	25	89.00	89.00	-25	5,521	-0.45%
2019/10/21	3.1	88.40	0	0.00	88.20	3.1	5,502	0.06%
2019/10/18	1.1	88.49	2	88.40	88.10	-0.9	5,514	-0.02%
2019/10/17	0.1	88.00	0	0.00	87.90	0.1	5,523	0.00%
2019/10/14	0	0.00	1	87.60	88.00	-1	5,531	-0.02%
2019/10/09	1	86.80	1	87.30	86.40	0	5,572	0.00%
2019/10/08	4	87.90	0	0.00	87.90	4	5,587	0.07%
2019/10/07	1	86.60	0	0.00	86.70	1	5,624	0.02%
2019/10/04	2	86.45	0	0.00	86.40	2	5,658	0.04%
2019/10/03	4	86.43	0	0.00	86.40	4	5,681	0.07%
2019/10/02	7	87.07	0	0.00	87.10	7	5,734	0.12%
2019/10/01	1.5	87.17	3	87.40	87.20	-1.5	5,789	-0.03%
2019/09/27	11	87.08	0.2	87.50	86.70	10.8	5,779	0.19%
2019/09/26	2	88.10	0	0.00	87.80	2	5,789	0.03%
2019/09/25	1.9	88.29	1	88.30	88.30	0.9	5,841	0.02%
2019/09/24	3	88.70	0	0.00	88.80	3	5,871	0.05%
2019/09/23	0	0.00	1	90.20	89.60	-1	5,833	-0.02%
2019/09/19	2	90.10	1	89.70	89.80	1	6,077	0.02%
2019/09/18	3	89.73	1	89.50	90.30	2	6,252	0.03%
2019/09/17	11	91.74	0	0.00	90.10	11	6,305	0.17%
2019/09/16	5	91.54	10	91.76	91.50	-5	6,405	-0.08%
2019/09/12	0	0.00	1	89.30	89.20	-1	6,316	-0.02%
2019/09/11	6.1	88.49	1	88.80	88.50	5.1	6,368	0.08%
2019/09/10	0	0.00	2	88.80	88.40	-2	6,358	-0.03%
2019/09/09	1	88.40	3	88.60	88.40	-2	6,387	-0.03%
2019/09/06	5.1	89.08	3	89.37	89.20	2.1	6,398	0.03%
2019/09/05	0	0.00	8	89.35	89.50	-8	6,414	-0.12%
2019/09/04	0	0.00	1	88.00	87.60	-1	6,405	-0.02%
2019/09/03	5	87.36	5	87.24	86.80	0	6,397	0.00%
2019/09/02	2	87.50	4	88.00	87.50	-2	6,379	-0.03%
2019/08/30	0	0.00	7.8	87.66	88.10	-7.8	6,415	-0.12%
2019/08/29	3	85.23	4	85.38	85.90	-1	6,386	-0.02%
2019/08/28	6.2	85.26	2	85.50	85.10	4.2	6,440	0.07%
2019/08/27	6	85.62	1	86.00	85.50	5	6,463	0.08%
2019/08/26	6	85.42	1	86.00	85.60	5	6,367	0.08%
2019/08/23	16	86.67	2	87.00	87.00	14	6,314	0.22%
2019/08/22	3	87.03	0	0.00	86.70	3	6,301	0.05%
2019/08/21	9	87.21	0	0.00	86.90	9	6,410	0.14%
2019/08/20	3	86.43	0	0.00	87.10	3	6,364	0.05%
2019/08/19	6	86.35	4	86.60	86.20	2	6,358	0.03%
2019/08/16	5.2	85.92	1	85.80	86.20	4.2	6,343	0.07%
2019/08/15	17	85.48	1	85.80	85.30	16	6,293	0.25%
2019/08/14	5	87.30	15	87.45	86.50	-10	6,295	-0.16%
2019/08/13	3	85.57	10	85.29	86.30	-7	6,275	-0.11%
2019/08/12	12.2	86.75	7	86.66	86.10	5.2	6,185	0.08%
2019/08/08	10.2	88.70	5	89.00	88.60	5.2	6,104	0.08%
2019/08/07	10	89.15	2	90.00	89.10	8	6,045	0.13%
2019/08/06	15.2	88.80	1	89.40	89.20	14.2	6,044	0.23%
2019/08/05	12.2	91.05	5.6	92.01	90.60	6.6	5,914	0.11%
2019/08/02	9	92.51	0	0.00	92.00	9	5,867	0.15%
2019/08/01	4	94.05	0	0.00	93.90	4	5,898	0.07%
2019/07/31	6	95.15	3	95.50	95.00	3	5,872	0.05%
2019/07/30	10	95.28	0	0.00	95.10	10	5,894	0.17%
2019/07/29	3.2	95.23	0	0.00	95.30	3.2	5,901	0.05%
2019/07/26	1.4	96.14	1	95.90	96.00	0.4	5,840	0.01%
2019/07/25	5	96.64	0	0.00	96.10	5	5,895	0.08%
2019/07/24	1.2	96.15	0	0.00	96.20	1.2	5,912	0.02%
2019/07/23	1	96.40	0	0.00	96.40	1	5,916	0.02%
2019/07/22	1	96.60	0	0.00	96.50	1	5,937	0.02%
2019/07/19	6	97.00	0	0.00	96.50	6	5,955	0.10%
2019/07/18	5.1	96.91	7	96.90	96.80	-1.9	5,985	-0.03%
2019/07/17	2	97.25	0	0.00	97.10	2	6,011	0.03%
2019/07/16	2	97.85	1	98.00	97.90	1	5,962	0.02%
2019/07/15	12.2	97.86	0	0.00	97.80	12.2	5,970	0.20%
2019/07/12	15.5	98.43	0	0.00	98.40	15.5	5,959	0.26%
2019/07/11	4.1	98.56	0	0.00	98.30	4.1	5,994	0.07%
2019/07/10	8	98.66	0	0.00	98.70	8	5,992	0.13%
2019/07/09	10	98.48	1	98.50	98.50	9	6,002	0.15%
2019/07/08	13	98.91	0	0.00	99.00	13	6,010	0.22%
2019/07/05	9	99.94	0	101.00	100.00	9	5,972	0.15%
2019/07/04	7.1	100.15	1	100.00	100.00	6.1	5,979	0.10%
2019/07/03	11	100.09	1	100.50	100.50	10	6,028	0.17%
2019/07/02	7	100.64	6.1	101.91	100.50	0.9	6,120	0.01%
2019/07/01	9	102.67	1	103.50	102.00	8	6,077	0.13%
2019/06/28	3	103.33	0.5	103.50	103.00	2.5	6,002	0.04%
2019/06/27	6	103.08	0	0.00	104.00	6	6,033	0.10%
2019/06/26	10.2	102.66	0	0.00	102.00	10.2	5,990	0.17%
2019/06/25	25	110.50	0	0.00	110.00	25	5,780	0.43%
2019/06/24	3	111.17	22	111.39	111.00	-19	5,627	-0.34%
2019/06/21	20	110.00	1	110.50	110.00	19	5,539	0.34%
2019/06/20	25	111.10	0	0.00	111.00	25	5,398	0.46%
2019/06/19	0	0.00	1	112.00	112.00	-1	5,349	-0.02%
2019/06/18	0	0.00	1	111.00	111.50	-1	5,261	-0.02%
2019/06/17	1	110.50	0	0.00	110.50	1	5,289	0.02%
2019/06/13	0	0.00	3	109.67	110.50	-3	5,258	-0.06%
2019/06/12	0	0.00	1	109.50	109.50	-1	5,282	-0.02%
2019/06/11	3	107.50	0	0.00	108.00	3	5,227	0.06%
2019/06/10	1	107.50	12	108.00	107.50	-11	5,203	-0.21%
2019/06/05	0.4	107.50	0	0.00	107.50	0.4	5,172	0.01%
2019/06/04	1	107.00	0	0.00	106.50	1	5,184	0.02%
2019/06/03	13	106.46	0	0.00	106.50	13	5,195	0.25%
2019/05/30	0	0.00	20	107.00	107.00	-20	5,227	-0.38%
2019/05/29	0	0.00	0	106.50	106.50	0	5,294	0.00%
2019/05/28	0	0.00	12	106.50	106.50	-12	5,386	-0.22%
2019/05/24	4	105.50	0	0.00	106.00	4	5,380	0.07%
2019/05/22	20	107.00	3	107.50	107.00	17	5,445	0.31%
2019/05/21	0.2	107.50	15	108.00	107.50	-14.9	5,525	-0.27%
2019/05/20	14	106.50	4	107.25	107.00	10	5,497	0.18%
2019/05/17	0	0.00	4	106.50	106.00	-4	5,574	-0.07%
2019/05/16	2	106.50	0.9	106.50	106.00	1.1	5,658	0.02%
2019/05/15	18	106.03	0	0.00	106.00	18	5,676	0.32%
2019/05/14	6	106.00	0	0.00	106.00	6	5,765	0.10%
2019/05/13	1	106.50	0.5	107.00	106.50	0.5	5,720	0.01%
2019/05/10	2.5	108.01	14	108.00	107.00	-11.5	5,802	-0.20%
2019/05/09	9	106.94	0	0.00	106.00	9	5,809	0.15%
2019/05/08	2	108.50	0	0.00	108.50	2	5,724	0.03%
2019/05/07	15.1	109.47	2	110.00	109.50	13.1	5,690	0.23%
2019/05/06	3	110.33	0	0.00	111.00	3	5,640	0.05%
2019/05/03	0	0.00	0.1	111.50	112.00	-0.1	5,640	0.00%
2019/04/30	0	0.00	2	111.50	111.00	-2	5,499	-0.04%
2019/04/26	0	0.00	14	110.50	110.50	-14	5,486	-0.26%
2019/04/25	0	0.00	17	109.88	109.50	-17	5,476	-0.31%
2019/04/24	15	108.50	6	109.00	108.50	9	5,489	0.16%
2019/04/18	0	0.00	15	109.00	109.00	-15	5,584	-0.27%
2019/04/17	16	108.03	0	0.00	108.50	16	5,755	0.28%
2019/04/16	3	108.00	0	0.00	108.50	3	5,816	0.05%
2019/04/15	1	109.00	0	0.00	108.50	1	5,814	0.02%
2019/04/12	2	109.00	0	0.00	108.50	2	5,802	0.03%
2019/04/10	4	108.50	3.2	109.45	108.50	0.8	5,812	0.01%
2019/04/09	7	108.86	3	109.50	109.00	4	5,818	0.07%
2019/04/08	6	108.83	0	0.00	109.00	6	5,761	0.10%
2019/04/02	0	0.00	0	110.00	110.00	0	5,621	0.00%
2019/04/01	14	110.50	10	112.00	110.00	4	5,701	0.07%
2019/03/29	10	110.50	4	111.00	112.00	6	5,621	0.11%
2019/03/27	0	0.00	1	110.00	110.00	-1	5,571	-0.02%
2019/03/22	0.1	109.50	0	0.00	109.00	0.1	5,566	0.00%
2019/03/21	0	0.00	3	109.50	109.50	-3	5,565	-0.05%
2019/03/20	9	108.33	0	0.00	108.50	9	5,556	0.16%
2019/03/19	3	110.00	2	110.00	109.50	1	5,527	0.02%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/15	1	108.50	0	0.00	108.00	1	5,507	0.02%
2019/03/11	2	108.25	0	0.00	108.00	2	5,615	0.04%
2019/03/08	2	109.25	0	0.00	108.50	2	5,630	0.04%
2019/03/04	0	0.00	1	107.00	106.50	-1	5,751	-0.02%
2019/02/25	0	0.00	1	107.50	107.00	-1	5,595	-0.02%
2019/02/22	0	0.00	7	105.71	106.00	-7	5,556	-0.13%
2019/02/21	6	105.50	15	106.00	105.50	-9	5,539	-0.16%
2019/02/20	0	0.00	20	105.45	105.50	-20	5,489	-0.36%
2019/02/19	0	0.00	3	104.50	104.50	-3	5,400	-0.06%
2019/02/18	21	104.05	1	104.00	104.00	20	5,382	0.37%
2019/02/15	16	103.53	0	0.00	104.00	16	5,318	0.30%
2019/02/14	8	104.25	5	104.80	104.00	3	5,278	0.06%
2019/02/13	14	103.50	12	104.50	103.50	2	5,214	0.04%
2019/02/12	2	104.50	0	0.00	104.50	2	5,184	0.04%
2019/02/11	2	104.75	0	0.00	103.50	2	5,174	0.04%
2019/01/29	1	105.50	0	0.00	106.00	1	5,050	0.02%
2019/01/25	0	0.00	18.2	107.19	107.50	-18.2	5,091	-0.36%
2019/01/24	2	105.00	0	0.00	105.00	2	5,109	0.04%
2019/01/23	10	106.50	0	0.00	106.50	10	5,141	0.19%
2019/01/21	2	107.50	2	108.00	108.00	0	5,171	0.00%
2019/01/18	2	107.00	2	106.50	106.50	0	5,209	0.00%
2019/01/17	11	105.77	19	106.76	106.50	-8	5,286	-0.15%
2019/01/16	12	105.54	2	105.75	105.50	10	5,351	0.19%
2019/01/15	1	107.00	10	106.90	106.00	-9	5,399	-0.17%
2019/01/14	10	105.00	10.2	106.49	106.00	-0.2	5,355	0.00%
2019/01/11	0	0.00	9	106.50	106.00	-9	5,423	-0.17%
2019/01/10	18	105.75	9	107.50	107.00	9	5,412	0.17%
2019/01/09	1	108.50	21	108.26	108.50	-20	5,380	-0.37%
2019/01/08	0	0.00	15	106.80	107.00	-15	5,197	-0.29%
2019/01/07	0	0.00	23	103.02	104.50	-23	5,151	-0.45%
2019/01/03	1	99.50	0	0.00	100.00	1	5,549	0.02%
2019/01/02	3	99.97	0	0.00	99.70	3	5,581	0.05%
2018/12/28	0.1	104.00	5	102.50	105.00	-4.9	5,584	-0.09%
2018/12/27	2	103.00	0	0.00	102.50	2	5,677	0.04%
2018/12/26	1	101.00	2	101.00	100.00	-1	5,749	-0.02%
2018/12/25	2	99.95	0	0.00	101.50	2	5,835	0.03%
2018/12/24	20	102.10	0	0.00	103.00	20	5,903	0.34%
2018/12/22	0	0.00	1	104.50	105.00	-1	5,925	-0.02%
2018/12/21	1	105.00	0	0.00	105.00	1	6,115	0.02%
2018/12/20	0	0.00	7	106.00	106.00	-7	6,287	-0.11%
2018/12/19	0	0.00	1	106.00	106.00	-1	6,381	-0.02%
2018/12/18	0	0.00	1	105.50	105.50	-1	6,482	-0.02%
2018/12/14	2	104.50	1	105.50	105.00	1	6,931	0.01%
2018/12/13	0	0.00	4.1	105.53	105.50	-4.1	6,977	-0.06%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/10	0	0.00	5	106.00	105.00	-5	7,112	-0.07%
2018/12/07	1	106.00	0	0.00	105.50	1	7,206	0.01%
2018/12/06	0.1	105.50	0	0.00	105.50	0.1	7,227	0.00%
2018/12/05	1.1	107.00	0	0.00	106.00	1.1	7,243	0.02%
2018/12/04	0.1	107.00	0	0.00	107.00	0.1	7,263	0.00%
2018/11/30	0	0.00	1	106.50	106.50	-1	7,250	-0.01%
2018/11/29	1	104.50	1.1	105.47	104.50	-0.1	7,195	0.00%
2018/11/28	1	102.00	0	0.00	104.50	1	7,174	0.01%
2018/11/27	10.1	104.60	0	0.00	104.50	10.1	7,105	0.14%
2018/11/23	1.1	107.05	0	0.00	107.00	1.1	7,116	0.02%
2018/11/22	0	0.00	3	107.50	107.50	-3	7,115	-0.04%
2018/11/21	0.1	107.00	30	106.00	107.00	-29.9	7,104	-0.42%
2018/11/20	1.1	107.50	0	0.00	107.50	1.1	7,148	0.02%
2018/11/19	1	108.00	1	107.50	108.00	0	7,201	0.00%
2018/11/16	2	108.25	1	108.00	108.00	1	7,266	0.01%
2018/11/15	0	0.00	5	106.70	107.50	-5	7,286	-0.07%
2018/11/14	4	105.63	1	106.00	106.00	3	7,306	0.04%
2018/11/13	5	105.50	0	0.00	106.50	5	7,294	0.07%
2018/11/12	0	0.00	9	107.50	107.50	-9	7,245	-0.12%
2018/11/09	12	107.79	1	107.50	107.50	11	7,248	0.15%
2018/11/08	2	110.00	0	0.00	110.00	2	7,169	0.03%
2018/11/05	1	108.50	0	0.00	111.50	1	7,170	0.01%
2018/11/02	9	107.44	1	108.50	109.00	8	7,123	0.11%
2018/11/01	1	110.00	0	0.00	110.00	1	7,083	0.01%
2018/10/31	0	0.00	0.1	111.00	112.00	-0.1	7,132	0.00%
2018/10/30	0	0.00	1	108.50	108.00	-1	7,088	-0.01%
2018/10/29	0	0.00	1	108.50	108.50	-1	7,068	-0.01%
2018/10/26	1	107.00	7	108.86	107.50	-6	7,158	-0.08%
2018/10/25	5	107.80	4	107.63	107.50	1	7,129	0.01%
2018/10/24	2.1	111.76	1	112.00	112.00	1.1	7,081	0.02%
2018/10/23	1	112.50	4	112.00	113.00	-3	7,021	-0.04%
2018/10/22	1	115.00	1	114.50	114.50	0	6,983	0.00%
2018/10/19	3	113.50	0	0.00	113.50	3	7,031	0.04%
2018/10/18	0	0.00	0.3	114.00	114.00	-0.3	6,998	0.00%
2018/10/17	9	115.00	0	0.00	114.50	9	7,036	0.13%
2018/10/15	15.1	115.50	0	0.00	115.50	15.1	7,018	0.22%
2018/10/12	10	114.75	0.3	118.50	118.50	9.7	6,930	0.14%
2018/10/11	11.3	117.19	4	118.88	114.00	7.3	6,817	0.11%
2018/10/05	14	120.11	10	121.50	120.50	4	6,510	0.06%
2018/10/04	0	0.00	2	123.00	124.00	-2	6,407	-0.03%
2018/10/03	13	124.85	0	0.00	124.50	13	6,360	0.20%
2018/10/02	22	127.55	0	0.00	127.00	22	6,321	0.35%
2018/10/01	9	126.50	3	128.00	128.50	6	6,351	0.09%
2018/09/28	0	0.00	0.1	127.50	128.00	-0.1	6,385	0.00%
2018/09/27	10	126.75	30	127.43	127.50	-20	6,435	-0.31%
2018/09/26	1	125.00	0	0.00	125.00	1	6,466	0.02%
2018/09/25	27	126.13	1	126.50	126.50	26	6,583	0.39%
2018/09/21	4	124.38	24	125.79	128.00	-20	6,626	-0.30%
2018/09/20	0	0.00	0.1	122.00	122.00	-0.1	6,539	0.00%
2018/09/19	10	121.00	11	122.00	122.00	-1	6,578	-0.02%
2018/09/18	17	120.59	4	121.38	121.00	13	6,614	0.20%
2018/09/17	1	121.00	1	121.00	121.00	0	6,676	0.00%
2018/09/14	1	121.00	30.1	121.83	121.50	-29.1	6,739	-0.43%
2018/09/13	1	120.50	2	119.75	120.50	-1	6,742	-0.01%
2018/09/12	5	117.70	3	117.68	118.00	2	6,740	0.03%
2018/09/10	1	119.50	1	118.50	118.50	0	7,005	0.00%
2018/09/07	3	118.83	3	119.17	120.00	0	7,272	0.00%
2018/09/06	1	119.00	2	119.50	119.50	-1	7,315	-0.01%
2018/09/05	2	121.00	2	120.75	120.00	0	7,372	0.00%
2018/09/04	1	120.50	2	120.75	121.50	-1	7,404	-0.01%
2018/09/03	15	121.00	1	121.50	120.00	14	7,431	0.19%
2018/08/31	5	120.50	14	122.86	123.00	-9	7,459	-0.12%
2018/08/30	9	121.50	0	0.00	121.50	9	7,432	0.12%
2018/08/29	1	122.00	0	0.00	122.00	1	7,451	0.01%
2018/08/28	1	123.00	2	123.00	123.00	-1	7,511	-0.01%
2018/08/27	0	0.00	0.3	123.00	123.50	-0.3	7,587	0.00%
2018/08/24	18	121.28	18	122.50	121.50	0	7,653	0.00%
2018/08/23	0	0.00	11	121.55	123.00	-11	8,385	-0.13%
2018/08/22	0	0.00	6	119.92	120.00	-6	8,445	-0.07%
2018/08/21	0	0.00	14	119.50	119.00	-14	8,502	-0.16%
2018/08/20	9	117.50	0	0.00	117.50	9	8,565	0.11%
2018/08/17	1	118.50	0	0.00	118.00	1	8,625	0.01%
2018/08/16	3	117.50	1	117.50	118.50	2	8,693	0.02%
2018/08/15	7	117.50	0	0.00	118.00	7	8,740	0.08%
2018/08/14	0	0.00	2.2	116.84	118.00	-2.2	8,768	-0.02%
2018/08/13	2	118.00	5	118.20	117.00	-3	8,774	-0.03%
2018/08/10	0	0.00	3	118.50	119.00	-3	8,810	-0.03%
2018/08/09	10	119.50	2	120.50	119.50	8	8,982	0.09%
2018/08/07	0	0.00	17	120.32	120.00	-17	9,189	-0.19%
2018/08/06	0	0.00	5	119.10	119.00	-5	9,187	-0.05%
2018/08/03	1	118.50	2	118.50	118.50	-1	9,339	-0.01%
2018/08/02	15	118.87	1	118.00	118.00	14	9,444	0.15%
2018/08/01	10	119.50	0	0.00	120.00	10	9,409	0.11%
2018/07/31	1	119.00	26	120.50	120.50	-25	9,434	-0.26%
2018/07/27	0	0.00	1	118.00	118.50	-1	9,463	-0.01%
2018/07/26	0	0.00	13	117.04	118.00	-13	9,474	-0.14%
2018/07/24	0	0.00	10	115.85	116.00	-10	9,425	-0.11%
2018/07/23	0	0.00	1	112.50	114.00	-1	9,375	-0.01%
2018/07/18	8	113.00	1	113.50	113.50	7	9,486	0.07%
2018/07/17	6	112.25	3	112.50	112.50	3	9,511	0.03%
2018/07/16	3	114.67	0	0.00	114.50	3	9,494	0.03%
2018/07/13	3	115.00	0	0.00	115.50	3	9,562	0.03%
2018/07/12	6	113.92	0	0.00	114.00	6	9,584	0.06%
2018/07/11	2	113.75	4	114.00	114.00	-2	9,635	-0.02%
2018/07/09	20	114.73	11	116.23	115.50	9	9,664	0.09%
2018/07/06	27	115.11	0	0.00	113.00	27	9,584	0.28%
2018/07/05	3.1	116.50	0.1	116.50	116.50	3.1	9,554	0.03%
2018/07/04	4	124.50	16	125.44	127.00	-12	9,404	-0.13%
2018/07/03	3	123.83	11	124.32	124.00	-8	9,268	-0.09%
2018/07/02	0.2	122.50	12	122.54	123.50	-11.9	9,094	-0.13%
2018/06/29	2	118.75	14.1	119.86	121.50	-12.1	8,965	-0.14%
2018/06/28	1	117.00	1	118.00	117.50	0	8,658	0.00%
2018/06/27	1	118.50	3	118.83	118.00	-2	8,588	-0.02%
2018/06/26	0	0.00	4	118.75	118.00	-4	8,530	-0.05%
2018/06/25	0	0.00	7	118.14	118.00	-7	8,443	-0.08%
2018/06/22	1	117.00	21	116.62	117.50	-20	8,385	-0.24%
2018/06/21	1	115.50	8	115.94	115.50	-7	8,308	-0.08%
2018/06/20	0	0.00	22	113.59	114.50	-22	8,327	-0.26%
2018/06/19	5	109.80	0	0.00	111.00	5	8,344	0.06%
2018/06/15	13	111.77	39.1	113.46	112.50	-26.1	8,192	-0.32%
2018/06/14	42	114.68	0	0.00	113.50	42	7,897	0.53%
2018/06/13	11	114.91	0	0.00	115.50	11	7,828	0.14%
2018/06/12	0	0.00	17	117.00	116.00	-17	7,931	-0.21%
2018/06/11	0	0.00	5	116.00	116.00	-5	7,844	-0.06%
2018/06/08	19	115.24	0.1	116.00	116.00	18.9	7,857	0.24%
2018/06/07	0	0.00	2	115.50	116.50	-2	7,850	-0.03%
2018/06/06	3	114.83	2	115.50	115.50	1	7,864	0.01%
2018/06/05	10	115.95	0	0.00	115.50	10	7,859	0.13%
2018/06/04	0	0.00	6	117.00	117.00	-6	7,834	-0.08%
2018/06/01	38	115.17	9	116.50	115.00	29	7,813	0.37%
2018/05/31	19	115.82	40	118.10	115.00	-21	7,713	-0.27%
2018/05/30	2	115.50	10	117.45	116.50	-8	6,985	-0.11%
2018/05/28	1	115.50	0	0.00	117.00	1	6,987	0.01%
2018/05/25	3.1	116.13	0	0.00	115.00	3.1	6,962	0.04%
2018/05/24	1	116.50	2	117.00	117.00	-1	6,884	-0.01%
2018/05/23	0	0.00	5	116.90	116.50	-5	6,865	-0.07%
2018/05/22	0	0.00	2	116.99	116.50	-2	6,912	-0.03%
2018/05/21	10	118.10	4	118.38	118.00	6	7,032	0.09%
2018/05/18	3	117.67	3	118.17	117.50	0	7,107	0.00%
2018/05/17	7	116.86	9	118.06	117.50	-2	7,177	-0.03%
2018/05/16	4	114.00	23	114.61	115.50	-19	7,113	-0.27%
2018/05/15	31	113.84	30	115.00	112.50	1	7,279	0.01%
2018/05/14	1	114.00	2	115.25	114.50	-1	7,318	-0.01%
2018/05/11	1	114.00	32	112.58	114.50	-31	7,367	-0.42%
2018/05/10	15	110.00	10	111.50	110.50	5	7,277	0.07%
2018/05/09	19	110.50	14	111.89	110.00	5	7,237	0.07%
2018/05/08	0	0.00	5	111.00	111.00	-5	7,251	-0.07%
2018/05/07	0	0.00	19	110.39	110.50	-19	7,317	-0.26%
2018/05/04	1	109.50	1	109.00	109.00	0	7,393	0.00%
2018/05/03	1	109.00	1	109.50	109.50	0	7,424	0.00%
2018/05/02	1.8	110.00	12	110.42	110.50	-10.2	7,478	-0.14%
2018/04/30	2	108.50	1	109.00	109.50	1	7,476	0.01%
2018/04/27	2	107.75	0	0.00	108.50	2	7,513	0.03%
2018/04/26	0.1	108.00	6	108.50	108.50	-5.9	7,538	-0.08%
2018/04/25	2	106.00	0	0.00	107.50	2	7,551	0.03%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/23	4.2	108.00	0	0.00	108.00	4.2	7,520	0.06%
2018/04/20	1	108.50	0	0.00	109.00	1	7,488	0.01%
2018/04/19	12	109.17	11	110.36	109.50	1	7,464	0.01%
2018/04/18	4	108.00	3	108.50	108.50	1	7,499	0.01%
2018/04/17	4	107.63	0	0.00	108.00	4	7,577	0.05%
2018/04/13	3	109.50	0	0.00	110.00	3	7,875	0.04%
2018/04/12	20	109.75	0	0.00	110.50	20	7,912	0.25%
2018/04/11	19	110.37	6	111.50	111.50	13	7,953	0.16%
2018/04/10	2	112.50	3	112.33	112.50	-1	7,997	-0.01%
2018/04/09	0.1	111.50	38	110.33	112.00	-37.9	8,083	-0.47%
2018/04/03	3	107.67	0.1	107.50	107.50	2.9	8,148	0.04%
2018/04/02	2	108.00	0	0.00	107.50	2	8,313	0.02%
2018/03/31	9	108.00	0	0.00	108.50	9	8,354	0.11%
2018/03/30	11	108.05	0	0.00	108.50	11	8,499	0.13%
2018/03/28	12	108.63	0	0.00	109.00	12	8,374	0.14%
2018/03/27	2	109.50	0	0.00	110.00	2	8,386	0.02%
2018/03/26	2	109.25	0	0.00	109.50	2	8,370	0.02%
2018/03/23	2	108.50	1	109.50	110.00	1	8,368	0.01%
2018/03/22	19	110.29	10	111.25	111.00	9	8,418	0.11%
2018/03/21	2	111.00	2	111.25	111.00	0	8,354	0.00%
2018/03/20	0	0.00	3	110.50	110.50	-3	8,425	-0.04%
2018/03/19	4	109.50	1	109.00	109.50	3	8,439	0.04%
2018/03/16	10	106.50	18	108.25	110.00	-8	8,428	-0.09%
2018/03/15	1	107.00	9	108.00	107.00	-8	8,252	-0.10%
2018/03/13	2	106.50	0	0.00	107.00	2	8,204	0.02%
2018/03/12	1	107.50	1	107.00	107.50	0	8,214	0.00%
2018/03/09	12	104.67	9	105.50	105.50	3	8,207	0.04%
2018/03/08	4	105.38	18	105.97	105.50	-14	8,306	-0.17%
2018/03/07	1	106.00	0	0.00	105.50	1	8,334	0.01%
2018/03/06	3	105.50	1	106.00	106.00	2	8,309	0.02%
2018/03/05	3	105.00	2	106.00	105.00	1	8,483	0.01%
2018/03/02	12	104.71	4	105.38	105.00	8	8,399	0.10%
2018/03/01	13	104.73	11	106.45	106.00	2	8,329	0.02%
2018/02/27	4	109.00	3	109.67	108.50	1	8,188	0.01%
2018/02/26	4	108.88	2	109.00	109.00	2	8,078	0.02%
2018/02/23	0	0.00	10	109.00	109.00	-10	8,048	-0.12%
2018/02/22	12	107.33	0	0.00	106.50	12	8,038	0.15%
2018/02/21	9	108.50	2.1	109.52	109.50	6.9	7,933	0.09%
2018/02/12	1	106.00	0	0.00	105.50	1	7,765	0.01%
2018/02/09	1	105.00	1	106.50	105.50	0	7,663	0.00%
2018/02/08	0	0.00	3	108.50	108.50	-3	7,513	-0.04%
2018/02/07	11	108.64	32	110.02	107.50	-21	7,433	-0.28%
2018/02/06	3	104.33	3	102.00	103.00	0	7,156	0.00%
2018/02/05	3	104.83	3	105.00	107.50	0	6,991	0.00%
2018/02/02	3	107.50	0	0.00	107.00	3	6,830	0.04%
2018/02/01	2	109.75	4	110.50	110.50	-2	6,744	-0.03%
2018/01/31	4	108.13	0	0.00	109.00	4	6,662	0.06%
2018/01/30	30	110.95	1	112.50	109.50	29	6,615	0.44%
2018/01/29	1	111.00	4	113.88	114.50	-3	6,493	-0.05%
2018/01/25	1.2	109.00	10	109.00	109.00	-8.8	6,219	-0.14%
2018/01/24	1	107.00	1	107.00	107.50	0	6,077	0.00%
2018/01/23	21	107.76	1.6	108.82	109.00	19.4	6,046	0.32%
2018/01/22	4	107.50	12	108.79	109.00	-8	6,004	-0.13%
2018/01/19	10	107.50	12	108.80	107.50	-2	5,923	-0.03%
2018/01/18	1	109.00	11	109.00	109.00	-10	5,876	-0.17%
2018/01/17	0	0.00	3	108.00	108.00	-3	5,827	-0.05%
2018/01/16	11	108.00	0	108.50	108.50	11	5,752	0.19%
2018/01/12	20	109.50	4	109.38	108.50	16	5,742	0.28%
2018/01/11	2	108.00	10	109.00	109.00	-8	5,631	-0.14%
2018/01/10	23	107.83	3	109.33	108.00	20	5,523	0.36%
2018/01/09	4	109.25	20.1	108.93	110.00	-16.1	5,373	-0.30%
2018/01/08	0	0.00	3	104.33	105.50	-3	5,097	-0.06%
2018/01/05	0	0.00	3	104.00	104.00	-3	5,000	-0.06%
2018/01/04	0	0.00	3	103.50	104.50	-3	4,931	-0.06%
2018/01/03	14.1	103.89	0	0.00	103.50	14.1	4,853	0.29%
2018/01/02	0	0.00	0	103.50	103.50	0	4,709	0.00%