廣達 (2382)-元大-桃園券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
256.5
漲跌
▼4.5
漲幅
-1.72%
成交量
22,822張
產業
上市電腦週邊類股
2000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

廣達 (2382)籌碼相關－元大-桃園券商分點個股進出

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

元大-桃園券商分點個股進出
元大-桃園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
2024/05/03	12.5	260.53	8.1	262.65	256.50	4.4	39,657	0.01%
2024/05/02	4	257.64	9	260.22	261.00	-5	39,799	-0.01%
2024/04/30	9.1	261.67	17.1	261.85	260.00	-8	39,819	-0.02%
2024/04/29	6.1	262.29	8.4	261.10	261.50	-2.3	40,266	-0.01%
2024/04/26	31.6	261.95	34	261.04	257.50	-2.4	41,660	-0.01%
2024/04/25	34.4	256.32	26.2	256.15	255.50	8.3	42,404	0.02%
2024/04/24	13.2	255.36	148.5	254.55	260.50	-135.3	42,268	-0.32%	大賣/鉅額交易
2024/04/23	25.3	234.08	23.2	235.86	237.00	2.1	42,264	0.00%
2024/04/22	36	236.13	27.6	236.48	230.00	8.4	42,290	0.02%
2024/04/19	33.3	244.86	19.3	243.78	241.50	14	42,480	0.03%
2024/04/18	6.8	250.38	4	251.63	250.50	2.8	42,755	0.01%
2024/04/17	32.3	251.22	31	252.63	254.50	1.3	42,926	0.00%
2024/04/16	41.2	253.29	5.9	251.10	249.50	35.3	42,631	0.08%
2024/04/15	35.4	263.91	15.8	263.57	261.00	19.6	42,525	0.05%
2024/04/12	56.6	276.08	23.1	273.75	271.00	33.5	42,194	0.08%
2024/04/11	15.2	284.44	23	284.85	284.50	-7.8	41,905	-0.02%
2024/04/10	37.5	285.21	16.2	283.41	282.00	21.3	41,815	0.05%
2024/04/09	23.2	287.52	16.1	287.42	287.00	7.1	41,642	0.02%
2024/04/08	19.7	292.76	12.3	293.21	291.50	7.4	41,704	0.02%
2024/04/03	82.3	293.26	38	292.98	293.50	44.4	41,887	0.11%
2024/04/02	155.1	293.84	207.4	295.78	298.00	-52.3	41,317	-0.13%	大買/大賣/
2024/04/01	138.7	289.11	94.3	284.53	282.50	44.4	40,260	0.11%	大買/
2024/03/29	87.3	288.11	97.2	289.13	293.50	-9.9	39,443	-0.03%
2024/03/28	56.3	268.93	83.9	267.75	280.00	-27.6	37,594	-0.07%
2024/03/27	7.6	252.86	7	256.42	257.50	0.6	36,650	0.00%
2024/03/26	22.4	257.17	14.7	258.07	254.00	7.7	37,417	0.02%
2024/03/25	6.2	256.40	6.2	256.61	255.00	0	37,942	0.00%
2024/03/22	23.2	257.13	31.7	259.50	257.50	-8.5	38,520	-0.02%
2024/03/21	7.4	255.15	43.4	255.13	254.50	-36	38,256	-0.09%
2024/03/20	39.7	252.22	15.6	254.75	249.00	24.1	38,219	0.06%
2024/03/19	17	255.24	11.8	256.68	257.00	5.3	37,796	0.01%
2024/03/18	49.9	258.00	34	258.49	255.00	15.9	37,643	0.04%
2024/03/15	19	253.02	64.6	254.44	257.50	-45.6	37,048	-0.12%
2024/03/14	24.4	243.73	14.8	244.86	243.50	9.6	36,248	0.03%
2024/03/13	43.5	250.92	16	251.56	250.50	27.5	36,335	0.08%
2024/03/12	19.1	252.87	54.8	253.58	254.50	-35.7	36,203	-0.10%
2024/03/11	14	246.57	43.1	248.78	249.50	-29.1	35,833	-0.08%
2024/03/08	4.1	240.76	16.1	243.31	241.50	-12	35,512	-0.03%
2024/03/07	8.9	242.85	8.2	242.42	240.50	0.8	35,529	0.00%
2024/03/06	7	245.71	8.1	245.50	246.50	-1.1	35,638	0.00%
2024/03/05	18.3	243.91	27.7	244.47	245.00	-9.4	36,225	-0.03%
2024/03/04	4.3	238.57	1.1	239.13	239.00	3.2	36,395	0.01%
2024/03/01	6.1	236.26	11.4	236.12	237.00	-5.3	36,524	-0.01%
2024/02/29	7.8	231.67	2.1	231.02	232.00	5.7	36,927	0.02%
2024/02/27	18.9	234.78	12.2	235.11	232.50	6.6	36,961	0.02%
2024/02/26	16.1	240.99	7.1	241.19	241.00	9	37,026	0.02%
2024/02/23	17.4	245.84	19.5	244.63	241.00	-2.1	37,456	-0.01%
2024/02/22	27.6	243.00	21.8	243.32	243.50	5.8	37,689	0.02%
2024/02/21	15.5	237.57	45.1	236.51	236.00	-29.6	37,476	-0.08%
2024/02/20	15.3	242.21	2.3	243.39	242.50	13	37,359	0.03%
2024/02/19	37.3	243.22	7.1	245.91	241.50	30.2	37,447	0.08%
2024/02/16	50.1	252.33	32.6	253.94	248.50	17.5	37,507	0.05%
2024/02/15	44.6	267.40	45	267.70	266.50	-0.4	36,674	0.00%
2024/02/05	22.3	253.83	17.4	254.44	255.00	4.9	36,741	0.01%
2024/02/02	6.5	251.46	33.5	251.73	253.00	-27	36,663	-0.07%
2024/02/01	12.8	243.27	1	244.00	243.00	11.8	36,745	0.03%
2024/01/31	14.7	247.84	73	248.98	247.00	-58.4	37,348	-0.16%
2024/01/30	26.1	251.50	28.9	252.25	253.00	-2.8	37,198	-0.01%
2024/01/29	20	245.75	7.6	245.33	245.50	12.4	37,025	0.03%
2024/01/26	32.5	243.26	23.2	242.98	242.00	9.3	37,294	0.03%
2024/01/25	50	252.50	50.1	251.41	249.00	-0.1	37,652	0.00%
2024/01/24	15.4	250.98	4.1	251.62	250.00	11.3	37,883	0.03%
2024/01/23	12	252.08	22.3	251.74	252.50	-10.3	38,673	-0.03%
2024/01/22	33.4	254.77	47	254.94	253.50	-13.6	38,397	-0.04%
2024/01/19	146.1	238.25	199.3	232.26	240.00	-53.2	37,353	-0.14%	大買/大賣/
2024/01/18	51.3	224.80	33	222.05	221.50	18.3	36,647	0.05%
2024/01/17	16.5	229.24	24.1	231.24	228.50	-7.6	36,773	-0.02%
2024/01/16	5	226.30	2.1	227.50	228.00	2.9	36,950	0.01%
2024/01/15	28	229.87	11.3	230.78	226.50	16.8	37,286	0.04%
2024/01/12	61.3	230.60	83.8	231.40	231.00	-22.4	38,006	-0.06%
2024/01/11	8	222.44	26.6	222.27	224.00	-18.6	37,948	-0.05%
2024/01/10	36.1	217.18	50.4	218.42	218.00	-14.3	38,855	-0.04%
2024/01/09	59	221.10	64	223.05	216.00	-5	39,217	-0.01%
2024/01/08	10.5	214.97	6.1	215.67	214.00	4.4	39,229	0.01%
2024/01/05	19.2	218.44	35.5	220.06	215.50	-16.3	40,263	-0.04%
2024/01/04	8.1	215.02	19.5	217.04	219.00	-11.5	40,867	-0.03%
2024/01/03	11	212.87	5	213.30	214.00	6	41,715	0.01%
2024/01/02	56.3	218.42	44.2	215.27	214.00	12.1	42,292	0.03%
2023/12/29	145	222.52	161.5	224.60	224.50	-16.5	42,257	-0.04%	大買/大賣/
2023/12/28	7.1	217.57	9.7	217.70	217.00	-2.6	42,155	-0.01%
2023/12/27	22.1	215.80	11.1	215.41	215.50	11	42,630	0.03%
2023/12/26	12	215.08	10.2	215.99	216.00	1.8	43,969	0.00%
2023/12/25	10	216.50	14.3	217.13	215.50	-4.3	45,127	-0.01%
2023/12/22	33.3	216.14	43.6	217.34	215.00	-10.3	45,356	-0.02%
2023/12/21	17.6	210.25	42.6	213.96	215.50	-25	45,488	-0.05%
2023/12/20	153.2	209.98	195.4	209.54	210.00	-42.2	45,034	-0.09%	大買/大賣/
2023/12/19	45	205.76	45	208.45	203.50	0	44,692	0.00%
2023/12/18	4	200.75	13	204.62	203.00	-9	44,686	-0.02%
2023/12/15	36.8	204.94	32	202.83	202.50	4.8	45,160	0.01%
2023/12/14	78.3	205.39	111	204.96	205.50	-32.7	45,308	-0.07%	大賣/
2023/12/13	20.1	202.55	20.1	203.97	201.00	0	45,566	0.00%
2023/12/12	18.1	203.19	18	203.14	201.00	0.1	45,871	0.00%
2023/12/11	13.4	204.44	15.2	205.59	204.00	-1.8	46,314	0.00%
2023/12/08	38.6	204.17	37.5	204.02	203.00	1.1	46,572	0.00%
2023/12/07	9.1	197.94	35	201.03	201.00	-25.9	47,016	-0.06%
2023/12/06	16.2	199.13	15.1	200.63	199.50	1.1	48,189	0.00%
2023/12/05	15.5	194.37	12.1	194.22	195.00	3.4	48,621	0.01%
2023/12/04	16.7	199.65	4	200.75	197.50	12.7	48,704	0.03%
2023/12/01	24.9	199.61	6.1	200.59	200.00	18.8	49,043	0.04%
2023/11/30	27.8	198.57	10	201.10	203.00	17.8	48,994	0.04%
2023/11/29	28.2	199.45	27.2	200.44	201.00	1	48,815	0.00%
2023/11/28	27.4	196.03	7.1	196.30	197.00	20.3	49,137	0.04%
2023/11/27	40.7	197.13	21	195.05	196.50	19.7	49,772	0.04%
2023/11/24	29	202.13	24	200.60	203.50	5	49,837	0.01%
2023/11/23	25	207.14	27	205.17	203.50	-2	50,221	0.00%
2023/11/22	50.7	209.85	3	210.17	208.50	47.7	51,248	0.09%
2023/11/21	42.3	217.28	53.7	217.28	217.50	-11.4	52,538	-0.02%
2023/11/20	20	211.05	31.4	211.17	212.00	-11.4	54,396	-0.02%
2023/11/17	25.3	208.70	11	209.55	208.50	14.3	55,046	0.03%
2023/11/16	8.7	211.77	3.3	208.26	208.50	5.4	56,500	0.01%
2023/11/15	23.6	214.14	24.1	214.77	209.00	-0.5	57,346	0.00%
2023/11/14	29.6	207.47	18.2	208.65	208.50	11.4	59,181	0.02%
2023/11/13	24.8	208.45	13	208.04	206.00	11.7	61,085	0.02%
2023/11/10	13.7	214.59	6.1	214.00	213.50	7.6	62,131	0.01%
2023/11/09	22.7	215.83	21.3	217.48	219.00	1.4	63,371	0.00%
2023/11/08	118.1	215.06	141.5	213.17	215.00	-23.3	65,202	-0.04%	大買/大賣/
2023/11/07	14.5	204.89	7.2	204.95	204.00	7.3	65,861	0.01%
2023/11/06	20	204.38	36.1	204.65	205.50	-16.1	67,393	-0.02%
2023/11/03	51.5	200.57	50.2	201.92	200.00	1.3	68,690	0.00%
2023/11/02	49	200.84	52.8	200.61	201.00	-3.8	70,203	-0.01%
2023/11/01	33.7	189.63	30	189.13	191.00	3.7	71,524	0.01%
2023/10/31	34.7	199.72	21.4	194.17	189.00	13.3	73,097	0.02%
2023/10/30	20	205.33	31	206.10	206.00	-11	74,682	-0.01%
2023/10/27	27.7	203.52	25	204.86	203.00	2.7	76,422	0.00%
2023/10/26	25.8	203.27	33.2	203.27	202.50	-7.4	77,922	-0.01%
2023/10/25	36.3	208.87	61.2	209.62	210.50	-24.9	78,753	-0.03%
2023/10/24	90.4	204.17	85.1	206.09	209.00	5.3	79,765	0.01%
2023/10/23	56.2	203.34	52.2	204.69	200.50	4	80,983	0.00%
2023/10/20	64	203.52	53.1	204.34	204.50	10.9	82,915	0.01%
2023/10/19	60.7	208.16	53	206.83	208.50	7.7	83,516	0.01%
2023/10/18	95.5	211.96	125	211.93	209.50	-29.5	84,971	-0.03%	大賣/
2023/10/17	107.7	222.31	80.5	223.23	221.50	27.2	85,014	0.03%	大買/
2023/10/16	106.7	222.95	54	223.93	221.50	52.7	85,546	0.06%	大買/
2023/10/13	78.7	227.57	69.1	231.07	226.00	9.6	86,697	0.01%
2023/10/12	79.6	240.26	66	239.79	238.00	13.6	86,393	0.02%
2023/10/11	133.8	249.48	115.4	245.93	238.00	18.4	87,840	0.02%	大買/大賣/
2023/10/06	28.2	253.97	36.5	255.30	254.50	-8.3	88,426	-0.01%
2023/10/05	18	250.28	9.2	249.90	249.50	8.9	89,090	0.01%
2023/10/04	20.5	245.29	25.3	246.90	250.50	-4.8	89,611	-0.01%
2023/10/03	55.4	253.47	26.3	250.64	248.50	29	89,389	0.03%
2023/10/02	58.3	251.78	85.6	254.46	254.50	-27.3	89,443	-0.03%
2023/09/28	72.3	238.71	81.8	239.66	239.50	-9.5	88,794	-0.01%
2023/09/27	16.6	228.07	26.1	226.94	230.00	-9.5	88,251	-0.01%
2023/09/26	33.2	226.91	21.1	223.39	221.50	12.2	89,321	0.01%
2023/09/25	64.1	226.09	58.1	226.61	226.00	6	89,730	0.01%
2023/09/22	188	226.39	180.2	220.76	227.50	7.8	90,057	0.01%	大買/大賣/
2023/09/21	31.2	216.02	36.2	217.84	219.00	-5	89,695	-0.01%
2023/09/20	56.2	220.83	45.1	224.12	218.50	11.1	89,452	0.01%
2023/09/19	43.3	221.77	45	222.87	219.00	-1.7	89,328	0.00%
2023/09/18	50.3	223.45	19	223.50	222.50	31.3	89,526	0.03%
2023/09/15	13.3	234.79	14	235.57	233.00	-0.7	89,805	0.00%
2023/09/14	10.2	233.22	14.5	234.52	235.00	-4.2	90,100	0.00%
2023/09/13	71.7	224.98	76	226.11	228.50	-4.3	89,894	0.00%
2023/09/12	90.2	224.74	83.9	224.57	224.00	6.3	90,275	0.01%
2023/09/11	109.5	230.54	84.3	225.34	228.00	25.2	90,321	0.03%	大買/
2023/09/08	37.4	247.84	30.1	246.92	242.00	7.3	89,396	0.01%
2023/09/07	19.1	251.05	15.6	250.74	252.00	3.5	89,743	0.00%
2023/09/06	56.2	252.66	70.5	252.00	254.00	-14.3	90,599	-0.02%
2023/09/05	14.5	243.41	12	242.96	245.00	2.5	91,085	0.00%
2023/09/04	27.3	240.99	33.1	242.70	246.00	-5.8	91,314	-0.01%
2023/09/01	44	247.72	28	244.95	240.50	15.9	91,706	0.02%
2023/08/31	50.4	249.65	58.2	249.20	253.50	-7.8	91,236	-0.01%
2023/08/30	55.3	249.88	45.7	251.38	248.50	9.6	90,591	0.01%
2023/08/29	34.9	244.03	30.1	243.90	244.50	4.8	90,942	0.01%
2023/08/28	82.5	236.77	75.7	237.73	238.00	6.8	90,549	0.01%
2023/08/25	103.5	246.89	59.5	246.58	244.00	44	89,971	0.05%	大買/
2023/08/24	126.8	269.84	118.4	272.61	262.50	8.3	89,193	0.01%	大買/大賣/
2023/08/23	72.8	258.58	59.4	258.23	262.00	13.3	87,260	0.02%
2023/08/22	97	262.01	108.5	262.11	258.50	-11.5	87,016	-0.01%	大賣/
2023/08/21	89	257.22	70	254.18	250.50	19.1	85,971	0.02%
2023/08/18	121.3	263.10	107.6	263.95	256.00	13.7	84,870	0.02%	大買/大賣/
2023/08/17	125.6	269.84	130.1	270.95	272.50	-4.6	82,775	-0.01%	大買/大賣/
2023/08/16	105.6	256.33	203.7	256.08	270.00	-98.1	80,862	-0.12%	大買/大賣/
2023/08/15	81	249.65	60.7	249.86	246.50	20.3	79,538	0.03%
2023/08/14	68.2	233.43	88.1	235.41	239.00	-19.9	78,326	-0.03%
2023/08/11	46.4	221.08	93.8	221.98	223.50	-47.4	76,339	-0.06%
2023/08/10	92.2	213.84	76	214.94	210.50	16.1	75,438	0.02%
2023/08/09	77.3	236.76	75.1	238.89	233.50	2.3	74,419	0.00%
2023/08/08	102.1	242.20	74.8	241.77	240.00	27.3	73,812	0.04%	大買/
2023/08/07	62.6	231.04	90.1	235.45	242.00	-27.5	71,937	-0.04%
2023/08/04	82.3	216.58	79.2	216.68	220.00	3	69,993	0.00%
2023/08/02	99	226.40	79.5	223.90	213.50	19.4	67,966	0.03%
2023/08/01	121.7	233.84	132.8	233.29	237.00	-11.1	65,423	-0.02%	大買/大賣/
2023/07/31	131.8	257.24	83.2	252.41	238.50	48.6	63,535	0.08%	大買/
2023/07/28	66.7	255.31	82.2	257.32	264.50	-15.5	61,693	-0.03%
2023/07/27	120.2	261.75	112.5	258.73	252.50	7.7	60,469	0.01%	大買/大賣/
2023/07/26	99.8	252.91	80.5	253.86	258.50	19.3	59,344	0.03%
2023/07/25	166.3	258.28	109.7	258.98	248.50	56.6	57,365	0.10%	大買/大賣/
2023/07/24	125.2	237.18	149.7	239.65	248.50	-24.5	54,899	-0.04%	大買/大賣/
2023/07/21	105.2	212.60	97.5	217.02	226.00	7.6	53,038	0.01%	大買/
2023/07/20	65.4	203.53	89.2	205.50	211.00	-23.8	50,949	-0.05%
2023/07/19	62.3	203.18	69.5	203.43	198.00	-7.2	49,580	-0.01%
2023/07/18	77.5	200.73	87.3	201.32	201.50	-9.8	48,483	-0.02%
2023/07/17	53.9	197.55	68.5	197.66	196.00	-14.7	46,854	-0.03%
2023/07/14	122	199.27	96.6	197.85	198.00	25.4	46,301	0.05%	大買/
2023/07/13	59.9	200.25	58.6	201.16	195.00	1.3	43,961	0.00%
2023/07/12	76.1	181.28	50.4	183.48	187.50	25.7	42,336	0.06%
2023/07/11	27	170.61	36.3	171.61	173.00	-9.3	41,377	-0.02%
2023/07/10	30	161.02	25.8	162.05	162.50	4.2	40,607	0.01%
2023/07/07	23.6	162.96	16.3	162.32	160.50	7.4	40,324	0.02%
2023/07/06	24.1	167.48	24.3	166.90	165.00	-0.3	39,670	0.00%
2023/07/05	27.7	167.53	15.1	166.87	169.50	12.6	38,862	0.03%
2023/07/04	54.6	165.34	72.3	166.94	170.50	-17.8	38,150	-0.05%
2023/07/03	39	160.28	22.2	160.86	160.50	16.8	36,644	0.05%
2023/06/30	16.3	149.61	45.9	149.48	152.00	-29.6	35,650	-0.08%
2023/06/29	17.5	145.23	27.2	145.86	146.50	-9.7	34,853	-0.03%
2023/06/28	43.4	145.58	41.2	145.29	144.00	2.2	34,515	0.01%
2023/06/27	35.6	140.58	24	142.02	141.50	11.6	34,041	0.03%
2023/06/26	35.3	145.98	19	146.58	146.50	16.3	33,402	0.05%
2023/06/21	24.1	149.87	48.2	150.58	151.50	-24.1	32,802	-0.07%
2023/06/20	59.8	145.68	34.1	146.15	145.00	25.7	31,932	0.08%
2023/06/19	27.8	148.10	18.3	148.67	150.00	9.5	31,097	0.03%
2023/06/16	21.5	146.52	21.3	146.58	149.00	0.2	30,599	0.00%
2023/06/15	39.1	145.78	34.7	146.28	147.00	4.4	29,704	0.01%
2023/06/14	24.5	139.10	22	138.68	140.00	2.5	28,915	0.01%
2023/06/13	18.2	135.29	27.9	136.18	138.00	-9.7	28,425	-0.03%
2023/06/12	54.4	132.38	31.2	132.08	129.00	23.2	27,351	0.08%
2023/06/09	18.5	129.40	57.2	130.64	131.50	-38.7	26,069	-0.15%
2023/06/08	13.2	121.22	6.4	121.04	120.00	6.8	24,925	0.03%
2023/06/07	11	122.77	30	123.02	125.00	-19	24,375	-0.08%
2023/06/06	3	118.50	16	118.50	118.50	-13	23,329	-0.06%
2023/06/05	2	116.75	7	115.64	117.00	-5	22,912	-0.02%
2023/06/02	29	117.49	44.8	119.55	118.00	-15.8	22,448	-0.07%
2023/06/01	7	113.79	16.1	114.50	115.00	-9.1	21,303	-0.04%
2023/05/31	25	116.38	29	115.59	116.50	-4	20,850	-0.02%
2023/05/30	45.3	118.09	40	116.81	115.00	5.3	19,902	0.03%
2023/05/29	24.4	114.66	13.2	114.31	114.00	11.2	18,759	0.06%
2023/05/26	30.4	116.94	31.2	117.46	115.50	-0.7	18,208	0.00%
2023/05/25	9.6	112.08	19.1	112.61	113.50	-9.4	17,433	-0.05%
2023/05/24	9	106.33	7	106.14	105.50	2	16,667	0.01%
2023/05/23	3	106.00	32	105.08	107.00	-29	16,366	-0.18%
2023/05/22	11.2	107.35	7.1	106.37	106.00	4	15,908	0.03%
2023/05/19	8.6	107.24	26.3	108.08	109.00	-17.6	15,394	-0.11%
2023/05/18	11	101.86	17	102.47	102.50	-6	14,591	-0.04%
2023/05/17	6	99.30	7	100.44	100.50	-1	14,096	-0.01%
2023/05/16	9	100.21	30.1	100.55	101.00	-21.1	13,567	-0.16%
2023/05/15	23	99.19	68.4	97.93	97.60	-45.4	12,703	-0.36%
2023/05/12	22.3	98.60	92.7	99.80	101.50	-70.3	11,907	-0.59%
2023/05/11	1.1	92.81	18.1	92.78	92.30	-17	10,758	-0.16%
2023/05/10	7	92.14	11	91.66	91.70	-4	10,579	-0.04%
2023/05/09	19.4	92.75	24.2	92.09	91.80	-4.8	10,482	-0.05%
2023/05/08	12	90.71	9	90.69	90.40	3	10,272	0.03%
2023/05/05	10	89.25	11	89.65	89.60	-1	10,114	-0.01%
2023/05/04	3	89.40	3	89.17	89.00	0	9,936	0.00%
2023/05/03	5	88.48	6	88.92	89.30	-1	9,740	-0.01%
2023/05/02	2	89.25	34.2	89.38	89.60	-32.2	9,567	-0.34%
2023/04/28	4	85.50	1	85.60	85.90	3	9,161	0.03%
2023/04/27	1	85.50	9	85.32	85.30	-8	9,114	-0.09%
2023/04/26	4.1	82.83	0	0.00	83.10	4.1	9,007	0.05%
2023/04/25	1.3	83.57	2	83.10	83.70	-0.7	8,884	-0.01%
2023/04/24	5	84.74	1	84.60	85.00	4	8,765	0.05%
2023/04/21	6.2	84.02	2	85.10	84.30	4.2	8,678	0.05%
2023/04/20	24.1	85.88	11	85.71	85.50	13.1	8,588	0.15%
2023/04/19	3	86.77	33	85.79	86.00	-30	8,544	-0.35%
2023/04/18	13.6	81.96	3	82.60	82.60	10.6	8,126	0.13%
2023/04/17	5	80.76	2.5	81.24	81.30	2.5	8,029	0.03%
2023/04/14	41	81.78	10	81.90	81.80	31	7,858	0.39%
2023/04/13	10.1	89.21	1.1	89.51	89.30	9	7,331	0.12%
2023/04/12	4.2	90.53	0.6	90.22	90.90	3.5	7,028	0.05%
2023/04/11	5	90.24	2	90.25	90.60	3	6,814	0.04%
2023/04/07	2	89.85	6	89.90	89.80	-4	6,592	-0.06%
2023/04/06	7	89.21	1.1	89.24	89.90	5.9	6,459	0.09%
2023/03/31	7.1	89.54	3.4	89.24	89.10	3.7	6,340	0.06%
2023/03/30	1.1	87.81	7	88.97	89.00	-5.9	6,513	-0.09%
2023/03/29	0.2	87.94	45	87.78	88.00	-44.8	6,808	-0.66%
2023/03/28	2	87.45	4	87.48	87.30	-2	7,121	-0.03%
2023/03/27	5	87.64	2.1	87.65	87.50	2.9	7,343	0.04%
2023/03/24	6.1	87.20	6	86.93	87.50	0.1	7,684	0.00%
2023/03/23	0	0.00	0	85.50	85.30	0	7,517	0.00%
2023/03/22	0	0.00	1	84.50	85.00	-1	7,428	-0.01%
2023/03/20	11	83.40	0	0.00	83.20	11	7,351	0.15%
2023/03/17	1	82.60	0	0.00	83.20	1	7,349	0.01%
2023/03/16	0	0.00	7	82.29	82.80	-7	7,259	-0.10%
2023/03/15	0	0.00	7	81.49	81.30	-7	7,155	-0.10%
2023/03/14	0	0.00	1	81.60	81.20	-1	7,198	-0.01%
2023/03/13	4.1	81.77	0	0.00	81.60	4.1	7,218	0.06%
2023/03/09	1	81.80	0	82.00	82.20	1	7,165	0.01%
2023/03/08	2	81.80	0	81.80	81.90	2	7,217	0.03%
2023/03/07	3	81.80	2	81.80	82.00	1	7,217	0.01%
2023/03/06	1	81.90	1.7	81.83	81.70	-0.7	7,246	-0.01%
2023/03/02	0	0.00	1	80.70	80.50	-1	7,327	-0.01%
2023/03/01	0	0.00	1	80.30	79.80	-1	7,324	-0.01%
2023/02/24	0	0.00	1	80.80	80.10	-1	7,308	-0.01%
2023/02/23	0	0.00	2	80.10	80.10	-2	7,209	-0.03%
2023/02/22	1	78.50	0.2	79.50	79.20	0.8	7,261	0.01%
2023/02/21	2	80.00	1	80.00	79.90	1	7,343	0.01%
2023/02/20	1	79.80	2	79.80	79.60	-1	7,424	-0.01%
2023/02/17	0	0.00	0.1	78.60	78.90	-0.1	7,543	0.00%
2023/02/16	0	79.10	1	78.90	78.90	-1	7,849	-0.01%
2023/02/15	0	0.00	0.1	78.51	78.50	-0.1	7,964	0.00%
2023/02/14	0	0.00	2.4	78.87	78.80	-2.4	7,991	-0.03%
2023/02/13	0	78.00	0	0.00	77.70	0	8,026	0.00%
2023/02/10	0	0.00	1	78.00	77.60	-1	8,106	-0.01%
2023/02/08	1	77.90	2	77.80	77.50	-1	8,176	-0.01%
2023/02/07	0	77.70	3	77.27	77.80	-3	8,180	-0.04%
2023/02/06	0	0.00	3	76.83	76.40	-3	8,210	-0.04%
2023/02/03	1	76.10	1	76.00	76.10	0	8,282	0.00%
2023/02/02	0.1	76.30	12	76.50	76.50	-11.9	8,302	-0.14%
2023/02/01	0	0.00	0	76.00	75.90	0	8,287	0.00%
2023/01/31	0.2	75.02	1.5	76.20	74.70	-1.3	8,321	-0.02%
2023/01/30	1.1	75.88	14	76.07	76.30	-13	8,268	-0.16%
2023/01/17	1	74.50	1	75.00	75.00	0	8,206	0.00%
2023/01/16	1	74.00	0	0.00	74.10	1	8,183	0.01%
2023/01/13	0	0.00	1	74.00	73.90	-1	8,184	-0.01%
2023/01/11	0	0.00	3	73.60	73.60	-3	8,381	-0.04%
2023/01/10	0	0.00	3.2	73.48	74.00	-3.2	8,503	-0.04%
2023/01/09	0	0.00	11	73.15	73.60	-11	8,609	-0.13%
2023/01/06	1	71.50	0	0.00	71.80	1	8,552	0.01%
2023/01/05	0	71.70	4	72.25	71.20	-4	8,603	-0.05%
2023/01/04	0.1	72.36	5	73.10	72.10	-4.9	8,605	-0.06%
2023/01/03	6	72.57	0	0.00	72.10	6	8,695	0.07%
2022/12/30	1	72.70	0.2	72.40	72.30	0.8	8,663	0.01%
2022/12/28	0	0.00	2	71.45	71.80	-2	8,716	-0.02%
2022/12/26	1	71.50	3	71.80	71.70	-2	8,803	-0.02%
2022/12/22	0	0.00	3	71.53	71.90	-3	8,940	-0.03%
2022/12/21	9.7	69.73	0	0.00	70.50	9.7	8,701	0.11%
2022/12/20	14	70.88	2	70.15	70.20	12	8,334	0.14%
2022/12/19	1	71.60	1	72.40	72.40	0	8,000	0.00%
2022/12/16	7	71.04	8	71.65	72.00	-1	7,698	-0.01%
2022/12/15	1	72.80	0	0.00	72.60	1	7,382	0.01%
2022/12/14	0.2	72.70	1	72.80	72.80	-0.8	7,445	-0.01%
2022/12/13	0	0.00	0.1	72.30	72.10	-0.1	7,502	0.00%
2022/12/12	1	72.10	1	72.50	72.50	0	7,526	0.00%
2022/12/09	0	72.30	4	72.43	72.50	-4	7,653	-0.05%
2022/12/07	2	71.55	1	71.80	71.50	1	7,722	0.01%
2022/12/06	3	72.60	4	72.60	72.50	-1	7,730	-0.01%
2022/12/05	4	73.45	2	73.00	73.60	2	7,726	0.03%
2022/12/01	10	72.10	3.3	72.32	72.20	6.7	7,641	0.09%
2022/11/30	3	71.50	0	0.00	71.60	3	7,637	0.04%
2022/11/29	3	71.13	0	0.00	71.50	3	7,630	0.04%
2022/11/28	3	70.67	2	70.70	70.50	1	7,622	0.01%
2022/11/25	2	71.15	0	0.00	71.00	2	7,622	0.03%
2022/11/24	2	71.80	2	72.05	72.10	0	7,618	0.00%
2022/11/23	2.1	70.96	0	0.00	70.70	2.1	7,575	0.03%
2022/11/22	4.8	69.94	1.2	70.28	70.60	3.6	7,590	0.05%
2022/11/18	2.1	71.21	3	71.33	71.50	-0.9	7,580	-0.01%
2022/11/17	1.4	70.30	0	0.00	70.90	1.4	7,510	0.02%
2022/11/16	1	71.50	0	0.00	71.30	1	7,410	0.01%
2022/11/15	4	72.40	0	72.60	72.40	4	7,344	0.05%
2022/11/14	3.6	72.31	7	73.07	73.00	-3.4	7,264	-0.05%
2022/11/11	3	70.30	6	70.26	70.50	-3	7,022	-0.04%
2022/11/10	3	68.23	0	0.00	68.10	3	6,978	0.04%
2022/11/09	3.1	68.94	0	0.00	69.10	3.1	7,106	0.04%
2022/11/08	2.3	68.53	2	69.00	68.10	0.3	7,302	0.00%
2022/11/07	2.1	67.64	2	67.35	67.90	0.1	7,224	0.00%
2022/11/04	1	66.50	0	0.00	66.70	1	7,204	0.01%
2022/11/03	2	66.80	2	66.80	66.80	0	7,201	0.00%
2022/11/02	13	66.40	5	67.50	67.30	8	7,170	0.11%
2022/11/01	17	67.09	1	67.10	67.00	16	7,129	0.22%
2022/10/31	1.1	67.02	0	0.00	68.40	1.1	7,068	0.02%
2022/10/28	3	67.90	0	0.00	67.70	3	7,089	0.04%
2022/10/27	0	68.60	0	0.00	68.10	0	7,145	0.00%
2022/10/26	0	68.34	0	0.00	68.30	0	7,178	0.00%
2022/10/21	2	69.05	0	0.00	68.80	2	7,461	0.03%
2022/10/20	2	68.90	0	0.00	70.00	2	7,496	0.03%
2022/10/18	3	69.87	0	0.00	70.70	3	7,313	0.04%
2022/10/17	10	70.58	2	72.25	71.30	8	7,241	0.11%
2022/10/14	3	72.67	3	72.73	72.50	0	7,234	0.00%
2022/10/13	0	0.00	2	72.85	72.50	-2	7,278	-0.03%
2022/10/11	1	73.01	0	0.00	73.00	1	7,327	0.01%
2022/10/07	1	75.80	0	0.00	74.80	1	7,235	0.01%
2022/10/06	2	76.25	2	77.60	76.00	0	7,230	0.00%
2022/10/05	5	76.78	2	76.60	76.20	3	7,215	0.04%
2022/10/03	8	74.76	4	74.40	74.20	4	7,175	0.06%
2022/09/29	0	0.00	2	78.00	78.20	-2	7,265	-0.03%
2022/09/28	2	76.80	4	76.88	77.70	-2	7,308	-0.03%
2022/09/27	0	0.00	1	77.50	77.00	-1	7,288	-0.01%
2022/09/26	0	0.00	0.2	77.00	76.50	-0.2	7,296	0.00%
2022/09/23	0.1	77.40	0.1	77.70	77.30	-0.1	7,303	0.00%
2022/09/22	5	77.26	2	77.40	79.00	3	7,377	0.04%
2022/09/21	0	78.70	0	0.00	78.60	0	7,331	0.00%
2022/09/19	0.1	80.20	0	0.00	79.70	0.1	7,159	0.00%
2022/09/15	0	0.00	10	79.80	79.60	-10	7,002	-0.14%
2022/09/13	5	81.00	0	0.00	80.70	5	6,946	0.07%
2022/09/12	5	80.50	1.1	80.77	80.80	3.9	6,924	0.06%
2022/09/08	0	0.00	1	79.60	79.80	-1	6,982	-0.01%
2022/09/07	0	0.00	1	79.30	79.30	-1	6,997	-0.01%
2022/09/05	0	79.30	3	79.20	79.20	-3	6,969	-0.04%
2022/09/02	0.1	78.10	0	0.00	77.90	0.1	6,956	0.00%
2022/09/01	6	77.97	4	78.30	78.10	2	6,962	0.03%
2022/08/31	1	78.80	1	79.10	79.30	0	6,922	0.00%
2022/08/30	3.1	77.77	3	78.67	78.60	0.1	6,873	0.00%
2022/08/25	1	79.00	0	0.00	79.00	1	6,895	0.01%
2022/08/24	1	78.10	3	78.33	78.40	-2	6,917	-0.03%
2022/08/22	0	0.00	2	79.30	79.50	-2	7,109	-0.03%
2022/08/19	0	78.80	0	0.00	79.80	0	7,120	0.00%
2022/08/18	1	78.20	3	78.40	79.00	-2	7,130	-0.03%
2022/08/17	6	78.05	2	77.95	77.80	4	7,122	0.06%
2022/08/16	5	76.80	2	78.40	78.40	3	7,123	0.04%
2022/08/15	23	78.44	9	77.99	77.80	14	7,028	0.20%
2022/08/12	1	80.90	0	0.00	80.90	1	6,884	0.01%
2022/08/11	5	81.16	2	81.25	81.30	3	6,980	0.04%
2022/08/10	3	81.13	1	81.30	81.50	2	7,124	0.03%
2022/08/09	3	79.87	0	0.00	80.50	3	7,300	0.04%
2022/08/05	3	79.07	11	78.82	79.10	-8	7,619	-0.10%
2022/08/04	10	79.10	0	0.00	78.30	10	7,636	0.13%
2022/08/03	2	77.90	4	78.40	78.50	-2	7,635	-0.03%
2022/08/02	1	77.90	0	0.00	78.70	1	7,614	0.01%
2022/08/01	9	77.59	0	0.00	78.40	9	7,546	0.12%
2022/07/29	5	84.56	10	84.52	84.60	-5	7,400	-0.07%
2022/07/28	0	0.00	1.2	83.47	84.40	-1.2	7,262	-0.02%
2022/07/27	1	83.00	2	83.00	83.40	-1	7,196	-0.01%
2022/07/26	2	82.10	1	82.50	82.50	1	7,166	0.01%
2022/07/25	2	82.10	1	82.80	83.00	1	7,161	0.01%
2022/07/22	2.6	82.93	4	82.93	83.00	-1.4	7,161	-0.02%
2022/07/21	4	83.60	9.1	83.30	83.70	-5.1	7,118	-0.07%
2022/07/20	9	81.41	0	0.00	81.10	9	7,113	0.13%
2022/07/19	13	81.77	2	82.10	81.10	11	7,122	0.15%
2022/07/18	11	79.98	7	79.32	80.70	4	7,182	0.06%
2022/07/15	17	80.16	7	80.30	79.70	10	7,198	0.14%
2022/07/14	8	79.53	8	80.09	80.30	0	7,338	0.00%
2022/07/13	0.1	79.30	0	0.00	79.20	0.1	7,323	0.00%
2022/07/11	1.1	78.03	3	77.93	78.00	-1.9	7,300	-0.03%
2022/07/08	8	76.46	2	76.30	76.20	6	7,356	0.08%
2022/07/07	0	77.60	3	77.00	77.50	-3	7,269	-0.04%
2022/07/06	8	76.38	0	0.00	75.00	8	7,233	0.11%
2022/07/05	0	0.00	1	80.50	79.50	-1	7,190	-0.01%
2022/07/04	0	0.00	2	80.00	79.20	-2	7,258	-0.03%
2022/07/01	4	79.23	0.2	79.41	79.30	3.8	7,319	0.05%
2022/06/30	3.2	79.54	0	0.00	79.80	3.2	7,404	0.04%
2022/06/29	1	78.70	1	80.40	80.10	0	7,549	0.00%
2022/06/28	1	80.80	0	81.20	80.90	1	7,659	0.01%
2022/06/27	1	80.80	13.5	80.99	80.80	-12.5	7,836	-0.16%
2022/06/24	0	0.00	14	80.33	80.40	-14	7,870	-0.18%
2022/06/23	0	0.00	8	79.65	80.00	-8	7,891	-0.10%
2022/06/22	4.4	79.61	0	0.00	79.40	4.4	7,860	0.06%
2022/06/20	10	79.17	0	0.00	78.90	10	7,806	0.13%
2022/06/17	1.3	79.22	0	0.00	81.00	1.3	7,831	0.02%
2022/06/15	0	0.00	1.2	80.26	80.00	-1.2	7,838	-0.02%
2022/06/13	1.2	79.05	0	0.00	79.30	1.2	8,014	0.01%
2022/06/10	0.5	80.49	0	0.00	80.40	0.5	7,997	0.01%
2022/06/09	2	80.50	0	80.60	80.60	2	8,023	0.02%
2022/06/08	2	81.15	1	80.31	80.20	1	8,024	0.01%
2022/06/07	0	80.20	0	0.00	80.00	0	8,126	0.00%
2022/06/06	12	79.43	0	80.00	79.60	12	8,208	0.15%
2022/06/02	5	79.36	7.1	79.74	79.10	-2.1	8,344	-0.02%
2022/06/01	7	80.47	8	79.84	79.90	-1	8,428	-0.01%
2022/05/31	1	79.50	0	0.00	79.60	1	8,436	0.01%
2022/05/30	4	79.10	1	78.50	79.10	3	8,301	0.04%
2022/05/27	4.2	76.95	14	77.40	77.20	-9.8	8,252	-0.12%
2022/05/26	6.1	76.56	22	76.59	76.70	-15.9	8,252	-0.19%
2022/05/25	13	75.93	4	76.15	75.70	9	8,329	0.11%
2022/05/24	5.6	75.12	0	0.00	75.00	5.6	8,479	0.07%
2022/05/23	2	75.90	0.6	75.30	75.50	1.5	8,400	0.02%
2022/05/20	7	74.84	2	74.80	74.50	5	8,389	0.06%
2022/05/19	16.6	74.40	1	75.20	75.10	15.6	8,312	0.19%
2022/05/18	17	75.25	2	75.45	75.70	15	8,208	0.18%
2022/05/17	13	75.51	2.1	75.42	75.40	10.9	8,051	0.14%
2022/05/16	17.2	77.37	12	76.09	76.40	5.2	7,882	0.07%
2022/05/13	3.2	81.24	6	81.68	82.10	-2.8	7,582	-0.04%
2022/05/12	2.1	82.25	3	81.83	82.10	-0.9	7,552	-0.01%
2022/05/11	5	83.18	2	83.20	83.00	3	7,520	0.04%
2022/05/10	4.1	83.36	21	83.21	83.60	-16.9	7,542	-0.22%
2022/05/09	2	84.05	3	85.20	84.90	-1	7,633	-0.01%
2022/05/06	2	84.70	0	0.00	85.60	2	7,668	0.03%
2022/05/05	2	85.55	0	0.00	85.50	2	7,688	0.03%
2022/05/04	10	84.17	4.1	84.55	85.20	5.9	7,699	0.08%
2022/05/03	1	82.80	1	83.60	83.60	0	7,777	0.00%
2022/04/29	4	83.48	0	0.00	83.80	4	7,810	0.05%
2022/04/28	3	82.60	4	82.68	82.90	-1	7,907	-0.01%
2022/04/27	1	83.10	0	0.00	83.00	1	7,975	0.01%
2022/04/25	6.1	83.24	1	83.30	83.20	5.1	7,981	0.06%
2022/04/22	3.1	84.10	2	84.40	84.50	1.1	7,911	0.01%
2022/04/21	10	85.03	0	0.00	84.60	10	7,849	0.13%
2022/04/20	6	84.70	0	0.00	85.80	6	7,859	0.08%
2022/04/19	7	85.36	6	85.27	85.00	1	7,715	0.01%
2022/04/18	5	85.08	7	85.07	85.20	-2	7,809	-0.03%
2022/04/15	6	85.47	0	0.00	85.90	6	7,812	0.08%
2022/04/14	10	86.21	1	85.80	85.60	9	7,872	0.11%
2022/04/13	0	0.00	1	86.80	87.70	-1	7,858	-0.01%
2022/04/12	4	85.60	0	0.00	85.70	4	7,863	0.05%
2022/04/11	15	86.29	0	0.00	85.60	15	7,899	0.19%
2022/04/08	10	85.66	1	85.90	85.90	9	7,892	0.11%
2022/04/07	4	85.98	27	86.46	86.00	-23	7,870	-0.29%
2022/04/06	5.6	86.57	1	86.00	87.00	4.6	7,908	0.06%
2022/04/01	8	86.43	6	86.40	86.50	2	8,054	0.03%
2022/03/31	9	88.45	7	88.87	88.30	2	7,848	0.03%
2022/03/30	11	89.64	11	89.96	89.60	0	7,671	0.00%
2022/03/29	4	91.03	2	90.90	91.30	2	7,505	0.03%
2022/03/28	1	90.71	0	0.00	91.80	1	7,499	0.01%
2022/03/25	0	91.40	0	0.00	91.50	0	7,540	0.00%
2022/03/24	3	91.63	0	0.00	91.80	3	7,619	0.04%
2022/03/23	1	91.40	2	92.40	92.70	-1	7,703	-0.01%
2022/03/22	3	91.23	3	91.37	91.40	0	7,769	0.00%
2022/03/18	44	92.48	0	0.00	92.50	44	7,772	0.57%
2022/03/17	3	92.63	2	92.20	92.40	1	7,714	0.01%
2022/03/16	0	0.00	5	91.30	92.00	-5	7,634	-0.07%
2022/03/15	0	0.00	5.3	90.94	91.00	-5.3	7,586	-0.07%
2022/03/14	1	91.80	9	91.91	92.00	-8	7,617	-0.11%
2022/03/11	0	92.20	0	0.00	92.00	0	7,628	0.00%
2022/03/10	1	92.10	4	92.60	92.60	-3	7,640	-0.04%
2022/03/09	6	89.45	0	0.00	89.10	6	7,563	0.08%
2022/03/08	8.1	89.35	13	89.87	89.60	-4.9	7,500	-0.07%
2022/03/07	24.1	90.19	0	0.00	90.90	24.1	7,381	0.33%
2022/03/02	0	0.00	1	93.10	93.20	-1	7,441	-0.01%
2022/03/01	0.7	93.90	0	0.00	93.80	0.7	7,400	0.01%
2022/02/25	21	91.70	1	93.10	92.90	20	7,351	0.27%
2022/02/24	4	91.45	0	0.00	91.90	4	7,291	0.05%
2022/02/23	0	0.00	4	94.13	94.30	-4	7,157	-0.06%
2022/02/21	0	0.00	6	94.50	94.70	-6	7,214	-0.08%
2022/02/17	0	0.00	0.1	93.30	93.20	-0.1	7,482	0.00%
2022/02/16	0	0.00	1	92.50	93.40	-1	7,718	-0.01%
2022/02/15	1	92.40	0	0.00	92.40	1	7,737	0.01%
2022/02/14	6	91.98	2	92.45	92.60	4	7,744	0.05%
2022/02/11	8.1	93.62	9	93.67	93.80	-0.9	7,869	-0.01%
2022/02/10	4	95.05	7.1	94.87	95.00	-3.1	7,888	-0.04%
2022/02/09	3.1	95.57	1	96.00	95.70	2.1	7,903	0.03%
2022/02/08	2	93.80	0.3	93.70	94.20	1.7	7,810	0.02%
2022/02/07	0	0.00	1.8	93.20	93.70	-1.8	7,801	-0.02%
2022/01/26	1	92.80	3	92.67	92.90	-2	7,746	-0.03%
2022/01/25	4.3	92.99	4	92.70	93.00	0.3	7,756	0.00%
2022/01/24	2	93.00	7	92.33	94.00	-5	7,671	-0.07%
2022/01/21	0	0.00	5.2	92.29	92.90	-5.2	7,617	-0.07%
2022/01/20	7.2	93.09	0	0.00	92.80	7.2	7,494	0.10%
2022/01/19	3	93.53	2	93.40	93.40	1	7,398	0.01%
2022/01/18	0	0.00	12.1	93.58	93.40	-12.1	7,371	-0.16%
2022/01/17	1	91.90	0	0.00	91.90	1	7,275	0.01%
2022/01/14	5	91.74	5	92.50	92.50	0	7,282	0.00%
2022/01/13	4	92.20	3	91.73	92.20	1	7,243	0.01%
2022/01/12	0.3	91.90	0.9	92.30	91.90	-0.6	7,196	-0.01%
2022/01/11	14.2	91.73	11	91.42	92.10	3.2	7,183	0.04%
2022/01/10	2.2	92.21	0	0.00	92.50	2.2	7,108	0.03%
2022/01/07	16	93.41	9	93.61	93.00	7	7,097	0.10%
2022/01/06	1.5	92.73	4	93.25	93.30	-2.5	7,039	-0.04%
2022/01/05	1	93.50	1	93.10	93.50	0	6,993	0.00%
2022/01/04	3.1	93.79	4	93.23	93.50	-0.9	6,997	-0.01%
2022/01/03	9	93.91	0	0.00	93.70	9	6,912	0.13%
2021/12/30	1	95.30	20	95.08	94.70	-19	6,892	-0.28%
2021/12/29	6	94.48	8.3	94.49	94.60	-2.3	6,822	-0.03%
2021/12/28	15	93.39	23.1	93.67	94.70	-8.1	6,688	-0.12%
2021/12/27	2	91.15	5.8	91.01	91.40	-3.8	6,417	-0.06%
2021/12/24	2	90.45	3	90.43	90.50	-1	6,430	-0.02%
2021/12/23	5.3	89.81	4.2	90.19	90.30	1.1	6,459	0.02%
2021/12/22	0	0.00	1	90.10	90.00	-1	6,490	-0.02%
2021/12/21	2	88.85	4	88.98	89.30	-2	6,476	-0.03%
2021/12/20	7	88.10	5	88.20	87.80	2	6,421	0.03%
2021/12/17	11.8	89.18	1	89.30	88.90	10.8	6,429	0.17%
2021/12/16	0	0.00	11	90.04	90.10	-11	6,493	-0.17%
2021/12/15	5	88.68	0.2	88.80	88.80	4.8	6,545	0.07%
2021/12/14	0	0.00	1	89.20	89.30	-1	6,669	-0.01%
2021/12/13	0	0.00	2	89.30	88.70	-2	6,598	-0.03%
2021/12/10	2	89.35	2.1	89.59	89.30	-0.1	6,574	0.00%
2021/12/09	0.5	88.50	7.1	89.00	89.00	-6.6	6,519	-0.10%
2021/12/08	0	0.00	11	88.83	88.40	-11	6,494	-0.17%
2021/12/06	1	87.50	0	0.00	87.30	1	6,462	0.02%
2021/12/03	0.2	88.10	10	88.15	87.80	-9.8	6,465	-0.15%
2021/12/02	2	87.00	5	87.30	87.90	-3	6,415	-0.05%
2021/12/01	1	87.70	7	87.63	87.90	-6	6,352	-0.09%
2021/11/30	4.1	87.06	1	87.70	85.90	3.1	6,298	0.05%
2021/11/29	2.3	86.05	11	85.52	86.60	-8.7	6,121	-0.14%
2021/11/26	5.1	86.91	2	86.75	86.60	3.1	6,109	0.05%
2021/11/25	1	87.50	2.3	87.90	88.00	-1.3	6,188	-0.02%
2021/11/24	2	87.00	0	87.00	87.00	2	6,214	0.03%
2021/11/23	1.3	87.19	2.1	86.52	87.60	-0.8	6,215	-0.01%
2021/11/22	3	85.93	2	86.50	86.50	1	6,165	0.02%
2021/11/19	11	87.14	6.1	86.95	86.90	4.9	6,152	0.08%
2021/11/18	1	87.90	4	87.98	88.30	-3	6,090	-0.05%
2021/11/17	1	89.00	0	0.00	88.50	1	6,087	0.02%
2021/11/16	3	87.83	33	88.10	88.60	-30	6,057	-0.50%
2021/11/15	11.1	85.71	41	85.97	86.00	-29.9	5,885	-0.51%
2021/11/12	2	82.85	6	83.25	83.00	-4	5,764	-0.07%
2021/11/11	3.1	82.37	0	0.00	82.50	3.1	5,807	0.05%
2021/11/10	14.7	82.87	17	83.01	82.80	-2.3	5,945	-0.04%
2021/11/09	2	81.20	0	0.00	81.10	2	5,960	0.03%
2021/11/08	7	81.14	10	81.14	81.50	-3	5,963	-0.05%
2021/11/05	0	0.00	2	80.00	80.00	-2	5,955	-0.03%
2021/11/04	0	0.00	3	79.60	79.70	-3	5,942	-0.05%
2021/11/02	0	0.00	3	79.23	79.20	-3	6,033	-0.05%
2021/11/01	2	78.70	3	78.43	78.50	-1	6,062	-0.02%
2021/10/29	3.1	78.63	1	78.10	78.00	2.1	6,258	0.03%
2021/10/28	2	78.60	0	0.00	78.90	2	6,376	0.03%
2021/10/27	2	78.65	2	78.65	78.60	0	6,489	0.00%
2021/10/26	3	79.17	1	79.20	79.20	2	6,656	0.03%
2021/10/25	1	78.50	0	0.00	77.90	1	6,709	0.01%
2021/10/22	3	78.13	0	0.00	78.30	3	6,850	0.04%
2021/10/21	2	78.25	12	77.90	77.90	-10	7,033	-0.14%
2021/10/20	5.2	79.38	5.2	79.18	78.40	0	7,473	0.00%
2021/10/19	1	79.20	2	79.40	79.40	-1	7,685	-0.01%
2021/10/18	1	79.30	6	79.12	78.90	-5	7,828	-0.06%
2021/10/15	4	78.48	0	0.00	78.40	4	7,969	0.05%
2021/10/14	1	78.50	1	78.50	78.90	0	8,014	0.00%
2021/10/13	1	77.40	1	77.80	77.40	0	8,055	0.00%
2021/10/12	0	77.10	2	76.80	76.90	-2	8,120	-0.02%
2021/10/08	1.1	78.50	2	78.75	78.50	-0.9	8,193	-0.01%
2021/10/07	13.1	78.57	4	78.50	78.10	9.1	8,317	0.11%
2021/10/06	21	77.12	20	77.40	77.50	1	8,332	0.01%
2021/10/05	3	77.10	0.1	77.10	77.10	2.9	8,422	0.03%
2021/10/04	8	77.63	5	77.38	77.30	3	8,509	0.04%
2021/10/01	4	77.25	0.3	76.80	77.00	3.7	8,569	0.04%
2021/09/30	1	76.20	1	76.70	77.50	0	8,565	0.00%
2021/09/29	1	76.50	2.2	76.43	76.70	-1.2	8,640	-0.01%
2021/09/28	0.2	77.80	0	0.00	77.50	0.2	8,704	0.00%
2021/09/27	0	0.00	1	78.60	78.20	-1	8,780	-0.01%
2021/09/24	11.3	78.99	0	0.00	78.40	11.3	8,891	0.13%
2021/09/23	1	78.00	15	78.55	79.50	-14	8,853	-0.16%
2021/09/22	4	76.73	0	0.00	78.40	4	8,773	0.05%
2021/09/17	1	77.30	0	0.00	77.90	1	8,694	0.01%
2021/09/16	1	76.00	0	0.00	76.00	1	8,638	0.01%
2021/09/15	1	76.00	0	0.00	75.90	1	8,810	0.01%
2021/09/13	5	74.80	0	0.00	75.20	5	9,109	0.05%
2021/09/10	2.1	74.23	0	0.00	74.90	2.1	9,193	0.02%
2021/09/09	1	75.80	3	76.00	76.00	-2	9,279	-0.02%
2021/09/08	3	76.13	2	76.40	76.20	1	9,445	0.01%
2021/09/03	1	77.10	0	0.00	77.40	1	9,797	0.01%
2021/09/02	0	0.00	2	77.70	77.10	-2	9,933	-0.02%
2021/09/01	0	0.00	1	78.10	78.00	-1	10,141	-0.01%
2021/08/31	1.1	77.71	4	77.63	78.40	-2.9	10,194	-0.03%
2021/08/30	2.1	76.87	5	77.18	77.50	-2.9	10,180	-0.03%
2021/08/27	1.4	76.94	4	76.45	76.80	-2.6	10,249	-0.03%
2021/08/26	5	76.50	0.2	76.50	76.30	4.8	10,407	0.05%
2021/08/25	1.2	77.14	7	77.13	77.00	-5.9	10,580	-0.06%
2021/08/24	1	76.70	0.3	76.80	76.70	0.7	10,639	0.01%
2021/08/23	1	76.30	0	0.00	75.90	1	10,719	0.01%
2021/08/20	4	75.78	4	75.85	75.60	0	10,840	0.00%
2021/08/19	1	74.40	0	0.00	74.90	1	11,356	0.01%
2021/08/18	3	75.10	1	75.20	75.20	2	11,484	0.02%
2021/08/17	10	73.40	0	0.00	73.70	10	11,478	0.09%
2021/08/16	5	73.10	0	0.00	73.20	5	11,444	0.04%
2021/08/13	15	74.02	5	74.02	73.70	10	11,420	0.09%
2021/08/12	7.2	75.92	0	0.00	76.00	7.2	11,377	0.06%
2021/08/11	1	76.30	10	76.26	76.40	-9	11,433	-0.08%
2021/08/10	6	77.68	0	0.00	77.10	6	11,563	0.05%
2021/08/09	11	77.14	6	77.20	77.50	5	11,738	0.04%
2021/08/06	0.2	77.23	2	76.85	77.10	-1.8	11,850	-0.02%
2021/08/05	5	76.40	4	76.48	76.40	1	12,015	0.01%
2021/08/04	8.3	76.36	13	76.36	76.20	-4.7	12,291	-0.04%
2021/08/03	3.1	77.22	0	0.00	77.40	3.1	12,231	0.03%
2021/08/02	3	77.70	3	77.50	78.00	0	12,165	0.00%
2021/07/30	7.1	77.82	0	0.00	77.30	7.1	12,196	0.06%
2021/07/29	6	78.45	2	78.30	78.40	4	12,203	0.03%
2021/07/28	9.1	78.72	1	78.70	79.00	8.1	12,184	0.07%
2021/07/27	23.1	80.11	4	79.98	80.40	19.1	12,188	0.16%
2021/07/26	45.4	81.44	0	0.00	80.90	45.4	12,102	0.38%
2021/07/23	18.3	89.42	10	89.30	89.40	8.3	11,689	0.07%
2021/07/22	5.1	89.87	0	0.00	90.00	5.1	11,501	0.04%
2021/07/21	7	90.30	0.1	91.30	90.30	6.9	11,469	0.06%
2021/07/20	24	90.53	1	91.00	91.00	23	11,325	0.20%
2021/07/19	3	90.24	0	0.00	90.70	3	11,315	0.03%
2021/07/16	0	91.40	6	90.50	91.40	-6	11,385	-0.05%
2021/07/15	2	90.00	2	89.70	89.40	0	11,377	0.00%
2021/07/14	4	90.52	0	0.00	89.90	4	11,334	0.04%
2021/07/13	4.1	91.70	15	91.41	91.80	-11	11,261	-0.10%
2021/07/12	1	90.80	3	91.00	91.30	-2	11,292	-0.02%
2021/07/09	2	90.70	0	0.00	90.50	2	11,276	0.02%
2021/07/08	12	90.89	3.1	90.86	90.60	8.9	11,313	0.08%
2021/07/07	2	89.70	5	89.48	89.50	-3	11,381	-0.03%
2021/07/06	2.2	90.37	15	90.15	89.50	-12.9	11,376	-0.11%
2021/07/05	3.9	90.10	25	90.24	90.20	-21.1	11,361	-0.19%
2021/07/02	4	89.05	3	89.23	88.90	1	11,314	0.01%
2021/07/01	3	88.43	4	88.18	88.20	-1	11,283	-0.01%
2021/06/30	2	87.60	0	87.40	87.50	2	11,193	0.02%
2021/06/29	1	87.70	0.2	87.10	86.90	0.8	11,209	0.01%
2021/06/28	1	87.10	2.1	87.70	87.70	-1.1	11,449	-0.01%
2021/06/25	0	87.50	12	87.13	87.30	-12	11,570	-0.10%
2021/06/24	3.1	86.69	0	0.00	86.80	3.1	11,637	0.03%
2021/06/23	0.1	87.00	2	87.00	87.00	-1.9	11,509	-0.02%
2021/06/22	14.2	86.10	11	86.07	86.20	3.2	11,458	0.03%
2021/06/21	0	0.00	1.1	87.31	87.10	-1.1	11,292	-0.01%
2021/06/18	17	87.30	1.3	87.20	87.00	15.7	11,370	0.14%
2021/06/17	4	87.33	1	87.70	87.60	3	11,245	0.03%
2021/06/16	10	87.92	2	88.25	88.30	8	11,237	0.07%
2021/06/15	2	87.15	2	87.20	87.10	0	11,287	0.00%
2021/06/11	3	85.30	0	0.00	86.00	3	11,244	0.03%
2021/06/10	21	85.15	8	85.55	85.10	13	11,254	0.12%
2021/06/09	10.1	85.53	0	0.00	85.10	10.1	11,197	0.09%
2021/06/08	1	86.70	2	86.70	86.70	-1	11,121	-0.01%
2021/06/07	6	86.93	16	86.56	87.00	-10	11,106	-0.09%
2021/06/04	9.1	87.18	13.3	87.05	87.10	-4.2	11,104	-0.04%
2021/06/03	5	87.82	0	0.00	87.80	5	11,145	0.04%
2021/06/02	7	88.61	8	89.65	88.40	-1	11,093	-0.01%
2021/06/01	6.3	90.30	11	89.96	89.90	-4.7	11,019	-0.04%
2021/05/31	31	89.52	3	88.83	89.70	28	11,062	0.25%
2021/05/28	15	87.68	3	88.20	87.90	12	11,048	0.11%
2021/05/27	7.1	86.73	0	0.00	87.40	7.1	10,966	0.06%
2021/05/26	8	87.28	0	0.00	87.20	8	10,593	0.08%
2021/05/25	2	88.10	6	88.17	87.90	-4	10,510	-0.04%
2021/05/24	9	88.09	0	0.00	87.90	9	10,469	0.09%
2021/05/21	24	89.55	8	88.63	88.80	16	10,477	0.15%
2021/05/20	2	89.25	2	88.85	88.40	0	10,473	0.00%
2021/05/19	4	90.00	1	89.30	89.50	3	10,440	0.03%
2021/05/18	3	89.73	2	89.15	90.00	1	10,478	0.01%
2021/05/17	7.7	88.05	7.4	88.13	88.30	0.3	10,558	0.00%
2021/05/14	7	90.37	19.1	92.35	90.30	-12.1	10,414	-0.12%
2021/05/13	12	86.75	14	86.21	88.10	-2	10,258	-0.02%
2021/05/12	6.1	87.59	1	90.60	87.90	5.1	10,164	0.05%
2021/05/11	18.1	92.08	0	0.00	91.50	18.1	10,012	0.18%
2021/05/10	2	95.30	26.2	95.34	94.50	-24.2	9,947	-0.24%
2021/05/07	11	94.69	10.4	94.75	95.40	0.6	10,007	0.01%
2021/05/06	27	92.89	28.7	93.28	93.00	-1.7	10,012	-0.02%
2021/05/05	7.1	94.22	13	94.30	94.10	-5.9	9,907	-0.06%
2021/05/04	1	95.40	2.1	95.38	94.30	-1.1	9,895	-0.01%
2021/05/03	4.3	96.89	2	97.20	96.20	2.3	9,850	0.02%
2021/04/29	0.1	98.20	3.2	98.30	98.40	-3.1	9,793	-0.03%
2021/04/28	8	97.26	2.1	97.24	97.60	5.9	9,796	0.06%
2021/04/27	10.1	98.30	1	99.30	97.40	9.1	9,875	0.09%
2021/04/26	1	98.40	0.1	98.40	98.80	0.9	9,825	0.01%
2021/04/23	4	97.73	12	98.53	97.60	-8	9,893	-0.08%
2021/04/22	2	97.45	0	0.00	97.20	2	9,913	0.02%
2021/04/21	2	97.55	27	97.71	97.80	-25	9,885	-0.25%
2021/04/20	6	97.95	3	97.67	98.00	3	9,976	0.03%
2021/04/19	3.2	97.12	0	0.00	97.30	3.2	9,987	0.03%
2021/04/16	0.2	97.20	0	97.80	97.90	0.1	10,011	0.00%
2021/04/15	4	95.85	7.2	95.90	95.90	-3.2	10,014	-0.03%
2021/04/13	22.1	96.22	11	95.98	95.90	11.1	10,058	0.11%
2021/04/12	0.2	98.00	0	0.00	97.40	0.2	10,139	0.00%
2021/04/09	4	97.83	0	0.00	97.90	4	10,199	0.04%
2021/04/08	0.2	99.10	6	98.92	98.80	-5.8	10,104	-0.06%
2021/04/07	3.3	99.07	0	0.00	99.00	3.3	10,058	0.03%
2021/04/06	4	99.78	4.2	99.45	99.30	-0.1	9,994	0.00%
2021/04/01	3	99.13	4.1	99.25	99.00	-1.1	10,014	-0.01%
2021/03/31	24.2	99.82	7	99.21	98.00	17.2	9,944	0.17%
2021/03/30	6	97.20	5	98.90	99.00	1	9,625	0.01%
2021/03/29	7	97.13	10.1	97.65	98.00	-3.1	9,494	-0.03%
2021/03/26	0	0.00	13	93.90	94.00	-13	9,377	-0.14%
2021/03/24	1	93.50	1.1	93.79	93.70	-0.1	9,444	0.00%
2021/03/23	5	92.00	9	94.12	93.40	-4	9,436	-0.04%
2021/03/22	9.2	89.99	2	90.50	90.80	7.2	9,384	0.08%
2021/03/19	20	90.56	3	90.60	89.40	17	9,490	0.18%
2021/03/18	4.5	92.16	40.1	92.75	91.50	-35.6	9,412	-0.38%
2021/03/16	0	0.00	4.1	89.49	89.50	-4.1	9,331	-0.04%
2021/03/15	0.1	88.60	19	88.59	88.90	-19	9,314	-0.20%
2021/03/12	0.1	88.00	28	88.23	88.50	-28	9,404	-0.30%
2021/03/11	0	0.00	7	86.63	86.80	-7	9,511	-0.07%
2021/03/10	9	86.06	6	85.82	85.70	3	9,556	0.03%
2021/03/09	1	85.00	0	0.00	85.50	1	9,543	0.01%
2021/03/08	1	85.20	0	0.00	85.00	1	9,506	0.01%
2021/03/05	1	85.20	0	0.00	85.50	1	9,449	0.01%
2021/03/04	0.1	85.40	0	0.00	85.20	0.1	9,598	0.00%
2021/03/03	5	85.50	0	0.00	85.60	5	9,540	0.05%
2021/03/02	3	86.13	0.1	86.08	86.00	2.9	9,484	0.03%
2021/02/26	7	85.57	3	85.00	85.00	4	9,466	0.04%
2021/02/25	1	86.00	0	0.00	87.00	1	9,354	0.01%
2021/02/24	2.1	85.95	0	0.00	85.50	2.1	9,362	0.02%
2021/02/23	2	86.90	4	86.40	86.70	-2	9,288	-0.02%
2021/02/22	2.1	87.95	2	87.35	87.30	0.1	9,305	0.00%
2021/02/19	5	87.46	6	87.62	88.20	-1	9,357	-0.01%
2021/02/18	1.1	88.80	5.2	88.64	88.90	-4.1	9,557	-0.04%
2021/02/17	13.1	88.06	13.7	88.03	88.70	-0.6	9,739	-0.01%
2021/02/05	2	85.15	27	84.78	85.10	-25	9,556	-0.26%
2021/02/04	1	84.90	15	84.90	84.50	-14	9,595	-0.15%
2021/02/03	0	0.00	2	86.00	85.50	-2	9,737	-0.02%
2021/02/02	6	84.62	10	84.71	84.60	-4	9,766	-0.04%
2021/02/01	2	82.20	9	81.93	82.50	-7	9,634	-0.07%
2021/01/29	10	82.71	1	82.00	80.70	9	9,623	0.09%
2021/01/28	23	83.07	3	84.40	82.80	20	9,571	0.21%
2021/01/27	11	84.14	17	84.41	84.10	-6	9,501	-0.06%
2021/01/25	2	83.80	1	84.40	84.30	1	9,428	0.01%
2021/01/22	5	82.20	0.1	81.80	82.40	4.9	9,397	0.05%
2021/01/21	0.1	81.40	0	0.00	81.40	0.1	9,386	0.00%
2021/01/20	9	80.91	2.5	81.40	81.20	6.5	9,356	0.07%
2021/01/19	7	82.77	0	0.00	82.60	7	9,215	0.08%
2021/01/15	2.1	85.98	0	0.00	85.00	2.1	9,070	0.02%
2021/01/14	11	85.67	2.2	86.18	85.60	8.8	9,068	0.10%
2021/01/13	2	85.40	3	86.00	86.10	-1	9,146	-0.01%
2021/01/12	0	0.00	1	84.20	84.90	-1	8,981	-0.01%
2021/01/11	3	84.33	1	84.80	84.90	2	8,902	0.02%
2021/01/08	2	84.85	5.1	84.07	84.60	-3.1	8,867	-0.04%
2021/01/07	0	0.00	1	83.81	83.90	-1	8,812	-0.01%
2021/01/06	6	84.38	2	84.80	83.90	4	8,743	0.05%
2021/01/05	3	82.37	25.5	83.20	84.70	-22.5	8,604	-0.26%
2021/01/04	0	0.00	5	80.78	81.10	-5	8,528	-0.06%
2020/12/31	1	80.70	0	0.00	80.90	1	8,497	0.01%
2020/12/30	0	0.00	1	80.90	81.00	-1	8,578	-0.01%
2020/12/29	2	80.80	2	80.40	80.40	0	8,652	0.00%
2020/12/28	1	80.50	4	80.50	80.90	-3	8,742	-0.03%
2020/12/25	5	79.80	0	0.00	79.80	5	8,747	0.06%
2020/12/24	1	78.50	0	0.00	78.80	1	8,771	0.01%
2020/12/23	0	0.00	2	78.65	79.00	-2	8,847	-0.02%
2020/12/22	2	78.70	10	78.15	78.30	-8	8,858	-0.09%
2020/12/21	6	79.30	3	79.14	79.50	3	8,970	0.03%
2020/12/17	1	78.90	2	78.10	77.70	-1	8,897	-0.01%
2020/12/16	2	77.90	0	0.00	78.90	2	8,902	0.02%
2020/12/15	3	77.63	2	78.70	77.60	1	8,883	0.01%
2020/12/11	0	0.00	1	80.70	81.10	-1	8,842	-0.01%
2020/12/10	5	80.56	1.6	81.00	80.60	3.4	8,842	0.04%
2020/12/09	2	81.65	0	0.00	81.90	2	8,812	0.02%
2020/12/08	2.6	81.16	4	81.35	81.90	-1.4	8,816	-0.02%
2020/12/07	1	80.00	8.8	81.00	81.40	-7.8	8,781	-0.09%
2020/12/04	1	78.20	7.1	78.54	79.00	-6.1	8,731	-0.07%
2020/12/03	1.1	77.99	2	78.00	77.40	-0.9	8,758	-0.01%
2020/12/02	5	77.34	17.1	77.97	77.80	-12.1	8,777	-0.14%
2020/12/01	2	76.40	1	77.30	77.50	1	8,916	0.01%
2020/11/30	2	77.04	7	76.67	77.00	-5	9,025	-0.06%
2020/11/26	2	77.45	3	77.73	77.70	-1	9,030	-0.01%
2020/11/25	1	77.50	2	77.40	77.50	-1	9,185	-0.01%
2020/11/24	0	0.00	2	77.30	77.40	-2	9,343	-0.02%
2020/11/23	0	0.00	7	77.30	77.50	-7	9,412	-0.07%
2020/11/20	0	0.00	1	76.20	76.50	-1	9,474	-0.01%
2020/11/19	6.8	76.17	1	76.70	76.50	5.8	9,607	0.06%
2020/11/18	5	75.94	1	76.20	76.30	4	9,611	0.04%
2020/11/17	5	75.16	7.3	75.15	75.60	-2.3	9,711	-0.02%
2020/11/16	11	75.25	15.2	74.79	76.10	-4.2	9,609	-0.04%
2020/11/13	15	71.60	4.8	71.57	71.50	10.2	9,399	0.11%
2020/11/12	2	71.80	5.6	71.90	71.10	-3.6	9,508	-0.04%
2020/11/11	12	72.06	1	71.90	71.60	11	9,776	0.11%
2020/11/10	3	72.40	0	0.00	72.10	3	10,285	0.03%
2020/11/09	0	0.00	3	74.13	74.00	-3	10,186	-0.03%
2020/11/05	0	0.00	1	73.70	72.70	-1	10,177	-0.01%
2020/11/04	0	73.20	0	0.00	72.70	0	10,234	0.00%
2020/11/03	0	0.00	3	73.10	73.30	-3	10,279	-0.03%
2020/10/30	3	71.87	0.8	72.50	72.00	2.2	10,570	0.02%
2020/10/29	1	71.80	0	0.00	72.00	1	10,709	0.01%
2020/10/28	0	0.00	4	72.95	73.10	-4	11,171	-0.04%
2020/10/27	9	72.24	3	72.10	72.30	6	11,422	0.05%
2020/10/26	1	72.20	0	0.00	72.20	1	11,688	0.01%
2020/10/23	4	71.70	2	71.55	71.70	2	11,849	0.02%
2020/10/22	1	72.00	0	0.00	72.10	1	12,018	0.01%
2020/10/21	11	72.20	0	0.00	71.20	11	12,064	0.09%
2020/10/19	2	73.50	0	0.00	73.20	2	12,131	0.02%
2020/10/16	3	73.43	0	0.00	73.20	3	12,310	0.02%
2020/10/13	1	72.90	0	0.00	73.90	1	12,523	0.01%
2020/10/12	4	74.00	0	0.00	73.30	4	12,524	0.03%
2020/10/08	2	74.35	0	0.00	74.90	2	12,487	0.02%
2020/10/07	1	74.10	0	0.00	74.20	1	12,464	0.01%
2020/10/06	2	74.25	0	0.00	74.90	2	12,436	0.02%
2020/09/30	1	74.90	1	74.90	75.60	0	12,565	0.00%
2020/09/29	1	74.40	0	0.00	74.50	1	12,691	0.01%
2020/09/28	2	73.80	0	0.00	74.20	2	12,869	0.02%
2020/09/25	1	73.10	0	0.00	73.40	1	12,891	0.01%
2020/09/24	4	72.98	2	72.80	73.00	2	12,957	0.02%
2020/09/23	0	0.00	2.1	75.40	75.40	-2.1	12,923	-0.02%
2020/09/21	11	76.86	2	76.65	76.30	9	12,971	0.07%
2020/09/18	2	78.70	1.4	78.17	78.10	0.6	12,990	0.00%
2020/09/17	0	0.00	8	78.95	78.60	-8	12,934	-0.06%
2020/09/16	1	79.20	17	78.91	78.80	-16	12,932	-0.12%
2020/09/15	0	0.00	13	78.17	78.30	-13	12,879	-0.10%
2020/09/11	1	76.00	1	75.50	76.40	0	13,037	0.00%
2020/09/10	6	75.72	5	75.70	75.90	1	13,027	0.01%
2020/09/09	1	73.30	1	73.50	74.40	0	12,966	0.00%
2020/09/08	7.7	74.77	5	75.12	74.90	2.7	12,882	0.02%
2020/09/07	12	75.76	11	75.59	75.60	1	12,933	0.01%
2020/09/04	19	75.98	0	0.00	76.80	19	12,942	0.15%
2020/09/03	0	0.00	6.7	78.11	77.80	-6.7	12,885	-0.05%
2020/09/02	13	77.58	2	78.20	77.80	11	12,886	0.09%
2020/09/01	18	77.59	4	77.85	77.90	14	13,030	0.11%
2020/08/31	16	77.18	7	77.61	77.00	9	12,903	0.07%
2020/08/28	2.2	77.50	1	77.80	77.20	1.2	12,954	0.01%
2020/08/27	9	78.80	0	78.80	78.50	9	12,852	0.07%
2020/08/25	5	78.80	0	0.00	78.90	5	12,698	0.04%
2020/08/24	10	77.93	2	78.20	77.60	8	12,887	0.06%
2020/08/21	9	78.27	6	78.08	77.90	3	12,956	0.02%
2020/08/20	27	78.99	35	78.63	78.90	-8	12,806	-0.06%
2020/08/19	6	83.40	13	82.70	81.50	-7	12,699	-0.06%
2020/08/18	20	82.81	403	82.49	82.20	-383	12,622	-3.03%	大賣/鉅額交易
2020/08/17	14	82.96	85.2	83.12	84.30	-71.2	12,514	-0.57%
2020/08/14	15.8	80.38	38	79.79	81.00	-22.2	12,346	-0.18%
2020/08/13	400	74.76	0	0.00	75.00	400	11,773	3.40%	大買/鉅額交易
2020/08/12	13	75.37	0	0.00	74.20	13	12,023	0.11%
2020/08/11	4	75.83	1	75.70	75.30	3	12,153	0.02%
2020/08/10	4	76.93	0	0.00	76.30	4	12,249	0.03%
2020/08/07	3	76.37	4	76.73	76.00	-1	12,208	-0.01%
2020/08/06	2	76.20	1	76.20	76.20	1	12,168	0.01%
2020/08/05	4	76.85	12	77.30	77.40	-8	12,172	-0.07%
2020/08/04	14	74.71	2	74.75	75.30	12	12,104	0.10%
2020/08/03	52	74.21	16	73.71	73.60	36	12,008	0.30%
2020/07/31	0	0.00	11	82.56	81.80	-11	11,533	-0.10%
2020/07/30	3	81.60	8	82.15	82.10	-5	11,323	-0.04%
2020/07/29	4	80.43	1	81.00	80.60	3	11,158	0.03%
2020/07/28	6	79.78	3	79.60	79.70	3	11,103	0.03%
2020/07/27	2	79.95	2	80.55	79.80	0	11,094	0.00%
2020/07/24	10	80.33	0	0.00	79.90	10	11,074	0.09%
2020/07/23	12	82.05	4	82.00	82.00	8	11,013	0.07%
2020/07/22	8	81.26	10	81.10	82.00	-2	10,998	-0.02%
2020/07/21	1	79.90	1	80.10	79.90	0	10,836	0.00%
2020/07/20	0	0.00	1.2	78.80	79.00	-1.2	10,695	-0.01%
2020/07/17	3	78.20	0	0.00	78.00	3	10,651	0.03%
2020/07/16	3	78.33	2	78.60	78.00	1	10,654	0.01%
2020/07/15	2	78.40	6	78.55	78.70	-4	10,686	-0.04%
2020/07/14	2	77.55	2	77.40	77.50	0	10,707	0.00%
2020/07/13	2	77.40	2	77.70	77.80	0	10,794	0.00%
2020/07/10	18	76.12	10	76.03	77.00	8	10,911	0.07%
2020/07/09	19	77.53	7	77.73	76.70	12	10,920	0.11%
2020/07/08	13	76.25	13	76.78	76.70	0	10,724	0.00%
2020/07/07	0	0.00	20	75.63	75.80	-20	10,542	-0.19%
2020/07/06	0	0.00	21.2	74.92	75.40	-21.2	10,463	-0.20%
2020/07/03	0	0.00	10	73.88	74.00	-10	10,420	-0.10%
2020/07/02	0.2	72.30	22	72.76	72.60	-21.8	10,430	-0.21%
2020/07/01	0	0.00	3	71.57	71.60	-3	10,495	-0.03%
2020/06/30	5	71.00	0	0.00	71.00	5	10,472	0.05%
2020/06/29	18	70.56	0	0.00	70.90	18	10,495	0.17%
2020/06/24	0	0.00	10	70.87	70.90	-10	10,487	-0.10%
2020/06/22	1	69.90	1	70.10	70.00	0	10,517	0.00%
2020/06/19	44	70.26	37	69.92	69.60	7	10,567	0.07%
2020/06/17	1	68.20	0	0.00	68.10	1	10,428	0.01%
2020/06/16	1	67.80	0	0.00	68.00	1	10,612	0.01%
2020/06/15	0.4	67.00	4.5	67.18	67.00	-4.1	10,757	-0.04%
2020/06/12	9	67.87	8	67.90	67.80	1	10,815	0.01%
2020/06/11	0	0.00	8.4	69.80	69.70	-8.4	10,837	-0.08%
2020/06/10	11	70.18	2	70.90	69.80	9	10,951	0.08%
2020/06/09	3	70.07	7	70.47	70.80	-4	11,106	-0.04%
2020/06/08	10	69.47	9	70.16	70.80	1	11,108	0.01%
2020/06/05	12	71.74	2	71.85	72.00	10	10,854	0.09%
2020/06/04	4	71.00	17	71.45	71.50	-13	10,875	-0.12%
2020/06/03	0	0.00	1	70.50	70.10	-1	10,709	-0.01%
2020/06/02	1	69.50	4	69.98	69.90	-3	10,652	-0.03%
2020/06/01	3	69.97	2	70.15	69.90	1	10,659	0.01%
2020/05/29	1	69.00	0.5	70.00	70.00	0.5	10,575	0.00%
2020/05/28	3	69.00	0	0.00	69.50	3	10,309	0.03%
2020/05/27	4	69.43	2	70.00	69.00	2	10,332	0.02%
2020/05/26	3	69.70	1	69.50	69.50	2	10,280	0.02%
2020/05/25	1	67.80	1	68.90	69.00	0	10,238	0.00%
2020/05/22	0	0.00	2	68.90	68.70	-2	10,230	-0.02%
2020/05/21	0	0.00	2	69.65	69.80	-2	10,199	-0.02%
2020/05/20	1	69.00	4	67.90	68.30	-3	10,018	-0.03%
2020/05/19	10	68.77	12	68.38	68.30	-2	9,918	-0.02%
2020/05/18	5	65.90	5.4	66.12	66.50	-0.4	9,645	0.00%
2020/05/14	2	66.00	0	0.00	65.00	2	9,430	0.02%
2020/05/13	0	0.00	3	65.40	65.50	-3	9,406	-0.03%
2020/05/12	1	65.00	2	65.05	65.60	-1	9,396	-0.01%
2020/05/11	12	66.23	8	66.03	65.90	4	9,301	0.04%
2020/05/08	6	65.40	6	65.32	64.90	0	9,201	0.00%
2020/05/07	1	64.50	15	64.69	64.50	-14	9,122	-0.15%
2020/05/06	0	0.00	3	64.03	64.50	-3	9,119	-0.03%
2020/05/05	9	64.36	7	64.29	64.00	2	9,102	0.02%
2020/05/04	1	64.00	2	63.80	64.00	-1	9,112	-0.01%
2020/04/30	7	64.53	6	64.22	64.90	1	9,065	0.01%
2020/04/29	3	64.10	2	63.40	63.20	1	9,024	0.01%
2020/04/27	1	62.50	0	0.00	62.50	1	9,240	0.01%
2020/04/24	0	0.00	1	62.40	62.40	-1	9,158	-0.01%
2020/04/23	0	0.00	1	62.80	62.90	-1	9,184	-0.01%
2020/04/22	3	61.83	2	62.10	62.00	1	9,218	0.01%
2020/04/21	1	61.80	1	62.40	62.20	0	9,248	0.00%
2020/04/20	1	62.90	0	0.00	63.10	1	9,255	0.01%
2020/04/17	1	62.20	1	63.00	62.80	0	9,213	0.00%
2020/04/15	10	63.60	0	0.00	63.40	10	9,048	0.11%
2020/04/14	0	0.00	4	63.38	63.70	-4	8,926	-0.04%
2020/04/13	5	61.80	0	0.00	61.90	5	8,966	0.06%
2020/04/10	0	0.00	0	62.00	61.80	0	9,146	0.00%
2020/04/09	7.8	62.21	2	64.10	61.80	5.8	9,205	0.06%
2020/04/08	5	62.70	0	0.00	62.50	5	9,142	0.05%
2020/04/07	11.6	62.92	10	62.75	62.80	1.6	9,098	0.02%
2020/04/06	0	0.00	22	62.92	62.80	-22	8,983	-0.24%
2020/03/27	5	59.78	2	61.20	60.20	3	8,675	0.03%
2020/03/26	0	0.00	3	60.00	60.10	-3	8,689	-0.03%
2020/03/25	1	60.50	9	60.07	59.60	-8	8,803	-0.09%
2020/03/24	0	0.00	28	56.98	57.30	-28	8,929	-0.31%
2020/03/23	1	52.60	1	53.30	52.60	0	8,897	0.00%
2020/03/20	5	54.18	5	54.50	54.80	0	8,887	0.00%
2020/03/19	3	52.30	5	53.40	51.70	-2	8,766	-0.02%
2020/03/18	7	55.27	8.6	55.65	55.00	-1.6	8,620	-0.02%
2020/03/17	1	56.00	0	0.00	56.20	1	8,555	0.01%
2020/03/16	1.1	57.99	25	58.53	57.30	-24	8,356	-0.29%
2020/03/13	7	56.10	10	56.63	60.60	-3	8,140	-0.04%
2020/03/12	2	58.25	41.5	59.08	58.80	-39.5	7,817	-0.51%
2020/03/11	2	60.70	0	0.00	60.70	2	7,659	0.03%
2020/03/10	1	59.90	7	60.23	60.50	-6	7,678	-0.08%
2020/03/09	1	60.40	5	60.90	60.50	-4	7,618	-0.05%
2020/03/06	0	0.00	1	62.00	61.80	-1	7,573	-0.01%
2020/03/04	2	61.40	0	0.00	62.10	2	7,607	0.03%
2020/03/03	1	61.50	0	0.00	61.60	1	7,718	0.01%
2020/03/02	3	61.40	0	0.00	61.60	3	7,753	0.04%
2020/02/27	0	0.00	20	62.45	62.00	-20	7,900	-0.25%
2020/02/26	10	62.70	2	62.75	62.60	8	7,887	0.10%
2020/02/25	1	62.90	3	62.80	62.80	-2	7,995	-0.03%
2020/02/19	0	0.00	1	63.40	63.30	-1	8,435	-0.01%
2020/02/18	0	0.00	1	63.00	63.10	-1	8,596	-0.01%
2020/02/17	0	0.00	11	63.18	63.60	-11	9,024	-0.12%
2020/02/14	1	64.10	0	0.00	64.00	1	9,045	0.01%
2020/02/13	0	0.00	4	64.73	64.80	-4	9,068	-0.04%
2020/02/12	0	0.00	3	64.50	64.30	-3	9,120	-0.03%
2020/02/11	1	63.60	6	63.92	63.80	-5	9,163	-0.05%
2020/02/07	0	0.00	1	63.60	63.70	-1	9,349	-0.01%
2020/02/06	1	62.50	3	63.30	63.50	-2	9,619	-0.02%
2020/02/05	2	61.85	6	62.70	62.20	-4	9,853	-0.04%
2020/02/04	8	61.70	4.3	62.14	61.80	3.7	9,904	0.04%
2020/02/03	4	60.93	4	60.58	61.10	0	9,921	0.00%
2020/01/31	3	62.23	6	62.60	62.00	-3	9,829	-0.03%
2020/01/30	6	62.45	3	62.43	61.60	3	9,859	0.03%
2020/01/20	1	64.80	0	0.00	65.00	1	9,649	0.01%
2020/01/17	3	64.80	19	64.85	65.00	-16	9,827	-0.16%
2020/01/16	0	0.00	4	65.00	65.00	-4	9,991	-0.04%
2020/01/14	0	0.00	8	64.46	64.60	-8	10,474	-0.08%
2020/01/13	0	0.00	1	64.00	64.10	-1	10,645	-0.01%
2020/01/10	0	0.00	5	63.86	64.00	-5	10,980	-0.05%
2020/01/09	1	63.00	2	63.30	63.10	-1	11,125	-0.01%
2020/01/08	0	0.00	5	62.42	62.40	-5	11,228	-0.04%
2020/01/07	1	61.80	10	62.38	62.60	-9	11,298	-0.08%
2020/01/06	1	62.50	5	61.70	63.00	-4	11,277	-0.04%
2020/01/03	0	0.00	2	64.05	64.20	-2	11,123	-0.02%
2020/01/02	4	63.80	0	0.00	64.00	4	11,110	0.04%
2019/12/30	2	64.50	3	64.47	64.50	-1	11,089	-0.01%
2019/12/27	5	64.50	2	64.50	64.60	3	11,206	0.03%
2019/12/25	2	64.00	5	64.40	64.20	-3	11,349	-0.03%
2019/12/24	15	64.44	6	64.43	64.20	9	11,358	0.08%
2019/12/23	5	63.96	3.7	64.04	64.20	1.3	11,380	0.01%
2019/12/20	3	64.33	7	64.09	64.00	-4	11,325	-0.04%
2019/12/19	10	63.67	29.4	63.67	64.20	-19.4	11,254	-0.17%
2019/12/18	1	62.50	10	62.55	62.90	-9	11,153	-0.08%
2019/12/17	0	0.00	1	62.20	62.10	-1	11,092	-0.01%
2019/12/16	1	61.70	1	62.00	62.30	0	11,026	0.00%
2019/12/13	0	0.00	3	62.07	62.20	-3	10,920	-0.03%
2019/12/12	7	62.07	3	62.30	62.00	4	10,841	0.04%
2019/12/11	1	61.50	0	0.00	61.50	1	10,740	0.01%
2019/12/09	2	61.00	0	0.00	61.50	2	10,730	0.02%
2019/12/06	0	0.00	3	61.30	61.20	-3	10,726	-0.03%
2019/12/05	0	0.00	1	61.50	61.20	-1	10,704	-0.01%
2019/12/04	2	61.20	2	61.40	61.40	0	10,638	0.00%
2019/12/03	1	61.00	1	60.80	61.60	0	10,597	0.00%
2019/11/29	8	60.81	7	60.77	60.30	1	10,490	0.01%
2019/11/28	5	60.96	0	0.00	61.10	5	10,377	0.05%
2019/11/27	5	61.64	3	61.63	61.50	2	10,296	0.02%
2019/11/26	3	62.27	2	62.00	62.20	1	10,201	0.01%
2019/11/25	1	62.80	1	63.00	62.70	0	9,855	0.00%
2019/11/22	1	63.50	7	63.43	63.20	-6	9,882	-0.06%
2019/11/21	8	62.73	1	62.70	62.60	7	9,740	0.07%
2019/11/20	7	63.76	19	63.63	63.50	-12	9,635	-0.12%
2019/11/19	1	63.20	10	63.77	63.50	-9	9,517	-0.09%
2019/11/18	3	63.17	2	62.95	63.20	1	9,345	0.01%
2019/11/15	14	63.21	5.3	63.47	62.80	8.7	9,246	0.09%
2019/11/14	11	63.12	39	62.81	63.10	-28	9,077	-0.31%
2019/11/13	4	60.93	1	60.90	60.90	3	8,633	0.03%
2019/11/12	1	61.00	0	0.00	61.00	1	8,613	0.01%
2019/11/11	3	60.83	3	61.13	60.70	0	8,726	0.00%
2019/11/08	4	61.73	3	61.80	61.80	1	8,655	0.01%
2019/11/07	12	61.31	17	61.14	60.90	-5	8,604	-0.06%
2019/11/06	30	62.04	12.4	62.01	62.00	17.6	8,534	0.21%
2019/11/05	29	61.67	97	62.09	62.40	-68	8,452	-0.80%
2019/11/04	39	61.00	51	60.86	61.20	-12	8,223	-0.15%
2019/11/01	3.1	59.02	13.7	59.22	59.90	-10.6	8,014	-0.13%
2019/10/31	1	58.50	3	58.53	58.50	-2	7,970	-0.03%
2019/10/30	0.5	58.30	17	58.32	58.40	-16.5	8,009	-0.21%
2019/10/29	6	58.32	3	58.53	58.10	3	8,029	0.04%
2019/10/28	0	0.00	4	58.03	58.30	-4	7,926	-0.05%
2019/10/25	4.4	57.96	11	57.76	58.10	-6.6	8,021	-0.08%
2019/10/24	2	57.40	2	58.00	58.00	0	8,000	0.00%
2019/10/23	12	58.03	27	57.84	58.20	-15	7,919	-0.19%
2019/10/22	1	57.90	17	57.64	58.00	-16	7,751	-0.21%
2019/10/21	24	55.63	12	55.97	56.40	12	7,474	0.16%
2019/10/18	17	54.85	8	55.13	54.40	9	7,236	0.12%
2019/10/17	9	54.31	1	54.90	54.20	8	6,944	0.12%
2019/10/16	1	54.30	2	54.40	54.30	-1	6,727	-0.01%
2019/10/15	3	54.10	0	0.00	54.00	3	6,622	0.05%
2019/10/14	7	54.34	2	55.00	53.90	5	6,555	0.08%
2019/10/09	2	54.60	0	0.00	54.40	2	6,435	0.03%
2019/10/08	5	55.10	0	0.00	55.00	5	6,398	0.08%
2019/10/07	2	54.50	0	0.00	54.40	2	6,367	0.03%
2019/10/04	3.1	54.73	0	0.00	54.60	3.1	6,331	0.05%
2019/10/03	8	54.24	0	0.00	54.40	8	6,309	0.13%
2019/10/02	10	55.40	0	0.00	55.20	10	6,159	0.16%
2019/09/27	7	56.77	4	56.70	56.60	3	6,024	0.05%
2019/09/26	4	57.33	4	57.10	57.40	0	6,021	0.00%
2019/09/25	0	0.00	1	57.10	57.20	-1	6,014	-0.02%
2019/09/24	2	56.80	1	58.10	57.50	1	6,047	0.02%
2019/09/23	2	57.85	5	57.76	57.80	-3	5,948	-0.05%
2019/09/19	3	56.77	0	0.00	56.20	3	5,878	0.05%
2019/09/17	4	56.10	0	0.00	56.40	4	5,964	0.07%
2019/09/16	1	56.50	2	56.65	56.70	-1	6,073	-0.02%
2019/09/12	2	56.70	2	56.45	56.50	0	6,172	0.00%
2019/09/11	4	56.10	0	0.00	56.50	4	6,250	0.06%
2019/09/09	0.8	56.20	1	56.20	56.10	-0.2	6,240	0.00%
2019/09/06	2	56.10	3	56.40	56.40	-1	6,271	-0.02%
2019/09/05	0	0.00	2	56.20	56.30	-2	6,300	-0.03%
2019/09/04	2	55.80	1	55.80	56.10	1	6,331	0.02%
2019/09/03	3	55.87	0	0.00	55.70	3	6,348	0.05%
2019/09/02	0	0.00	2	56.30	55.90	-2	6,405	-0.03%
2019/08/30	1	55.80	2	56.25	56.50	-1	6,425	-0.02%
2019/08/28	1.1	54.92	0	0.00	55.00	1.1	6,365	0.02%
2019/08/27	3	54.83	0	0.00	54.90	3	6,405	0.05%
2019/08/26	1	54.80	0	0.00	55.00	1	6,462	0.02%
2019/08/23	1	55.40	2	55.60	56.00	-1	6,476	-0.02%
2019/08/22	4	55.78	1	56.00	55.60	3	6,503	0.05%
2019/08/21	1	56.00	0	0.00	56.30	1	6,647	0.02%
2019/08/20	2	55.80	5	55.60	56.00	-3	6,623	-0.05%
2019/08/16	4	56.05	2	56.05	56.10	2	6,551	0.03%
2019/08/15	1	55.90	2	56.30	56.20	-1	6,490	-0.02%
2019/08/14	3	56.10	24	56.17	56.30	-21	6,465	-0.32%
2019/08/12	6	54.63	0	0.00	54.50	6	6,352	0.09%
2019/08/08	3	54.47	0	0.00	54.50	3	6,385	0.05%
2019/08/07	7	53.76	0	0.00	53.80	7	6,468	0.11%
2019/08/06	5	53.36	19	52.86	53.50	-14	6,473	-0.22%
2019/08/05	6	53.95	1	54.60	53.90	5	6,463	0.08%
2019/08/02	13	54.86	13	55.18	54.90	0	6,399	0.00%
2019/08/01	9.5	56.46	2	56.70	56.00	7.5	6,318	0.12%
2019/07/31	8	57.53	3	57.20	57.50	5	6,225	0.08%
2019/07/30	18	58.05	0.2	58.20	57.90	17.8	6,215	0.29%
2019/07/29	20	57.75	9	57.90	57.90	11	6,222	0.18%
2019/07/26	15	61.36	1	61.40	61.50	14	6,096	0.23%
2019/07/25	4	61.38	1	61.50	61.50	3	6,011	0.05%
2019/07/24	12	61.04	4	61.10	61.00	8	5,977	0.13%
2019/07/23	6	61.17	1	61.10	61.10	5	5,958	0.08%
2019/07/22	0	0.00	4	61.43	61.50	-4	5,954	-0.07%
2019/07/19	34	60.92	6	61.80	60.90	28	6,023	0.46%
2019/07/18	5	61.64	0	0.00	61.60	5	5,943	0.08%
2019/07/17	2	61.75	6	62.00	61.70	-4	5,971	-0.07%
2019/07/16	1	61.90	2	61.95	61.90	-1	5,960	-0.02%
2019/07/15	1	61.00	2	61.50	61.50	-1	5,946	-0.02%
2019/07/12	5	60.70	0	0.00	60.70	5	5,983	0.08%
2019/07/11	1.3	60.80	0	0.00	60.70	1.3	6,256	0.02%
2019/07/10	0	0.00	2	60.95	60.90	-2	6,276	-0.03%
2019/07/09	0	0.00	2	60.20	60.10	-2	6,332	-0.03%
2019/07/08	0	0.00	0	60.70	60.60	0	6,367	0.00%
2019/07/05	3	60.50	0.1	60.50	60.60	2.9	6,410	0.05%
2019/07/04	1	60.90	2	61.40	61.00	-1	6,396	-0.02%
2019/07/03	3	60.93	0	0.00	60.70	3	6,433	0.05%
2019/07/02	16	61.30	4	61.20	61.40	12	6,464	0.19%
2019/07/01	0	0.00	1	60.90	60.80	-1	6,413	-0.02%
2019/06/28	3	60.30	0	0.00	60.40	3	6,449	0.05%
2019/06/27	0	0.00	1	61.10	61.20	-1	6,518	-0.02%
2019/06/25	3	60.80	0	0.00	60.30	3	6,515	0.05%
2019/06/24	4	61.05	9.2	60.82	60.70	-5.2	6,463	-0.08%
2019/06/21	0.1	61.00	10.7	61.16	61.30	-10.6	6,451	-0.16%
2019/06/20	0	0.00	4.9	60.94	60.80	-4.9	6,366	-0.08%
2019/06/19	2	60.20	1	60.20	60.30	1	6,275	0.02%
2019/06/17	0.1	59.10	0	0.00	59.10	0.1	6,266	0.00%
2019/06/14	0	0.00	1	59.90	59.00	-1	6,261	-0.02%
2019/06/13	0	0.00	3	60.10	60.00	-3	6,273	-0.05%
2019/06/12	10	59.94	3	59.73	60.00	7	6,319	0.11%
2019/06/10	2	58.20	1	58.90	58.90	1	6,221	0.02%
2019/06/06	1	58.30	3	58.43	58.20	-2	6,178	-0.03%
2019/06/05	1	58.30	4	58.50	58.30	-3	6,204	-0.05%
2019/06/04	1	57.90	0	0.00	57.90	1	6,223	0.02%
2019/06/03	1	57.80	0	0.00	58.50	1	6,265	0.02%
2019/05/31	4	57.60	7	58.31	58.90	-3	6,283	-0.05%
2019/05/30	7	56.36	2	56.55	56.70	5	6,173	0.08%
2019/05/24	3	55.80	4	55.85	55.70	-1	6,214	-0.02%
2019/05/23	17	55.86	0	0.00	55.90	17	6,267	0.27%
2019/05/22	0	0.00	10	56.30	56.50	-10	6,325	-0.16%
2019/05/20	1	56.40	13	55.89	56.30	-12	6,374	-0.19%
2019/05/17	2	57.20	0	0.00	56.40	2	6,340	0.03%
2019/05/16	2	57.40	0	0.00	57.30	2	6,316	0.03%
2019/05/15	8	57.41	1	57.50	57.50	7	6,321	0.11%
2019/05/14	6	57.28	1	57.60	57.40	5	6,256	0.08%
2019/05/13	9	58.12	0	0.00	58.00	9	6,269	0.14%
2019/05/10	0	0.00	7	58.70	58.80	-7	6,296	-0.11%
2019/05/07	1	58.80	1	59.50	60.20	0	6,355	0.00%
2019/05/06	1	58.50	0	0.00	58.40	1	6,421	0.02%
2019/05/03	1	59.70	0	0.00	59.70	1	6,335	0.02%
2019/05/02	0	0.00	1	59.80	59.60	-1	6,306	-0.02%
2019/04/30	3	58.90	0	0.00	59.20	3	6,291	0.05%
2019/04/29	0	0.00	1	59.80	59.70	-1	6,334	-0.02%
2019/04/26	2	58.65	0	0.00	59.00	2	6,341	0.03%
2019/04/25	4	59.90	0	0.00	59.80	4	6,462	0.06%
2019/04/23	1	59.50	1	60.00	60.60	0	6,844	0.00%
2019/04/22	5	60.10	4	59.85	59.80	1	6,833	0.01%
2019/04/19	3	60.10	0	0.00	60.30	3	6,883	0.04%
2019/04/18	5	60.46	8	60.50	60.80	-3	6,937	-0.04%
2019/04/17	5	60.72	15	60.27	60.70	-10	6,997	-0.14%
2019/04/16	3	58.80	7	59.04	59.10	-4	6,800	-0.06%
2019/04/15	10	59.10	5	59.00	58.80	5	6,873	0.07%
2019/04/12	1	58.00	19	58.49	58.80	-18	6,845	-0.26%
2019/04/11	4	58.60	0	0.00	58.20	4	6,838	0.06%
2019/04/10	5	58.76	0	0.00	59.00	5	6,820	0.07%
2019/04/09	2	58.70	6	58.58	59.00	-4	6,859	-0.06%
2019/04/08	1	58.10	1	58.60	58.30	0	6,825	0.00%
2019/04/02	4	57.85	0	0.00	58.00	4	6,724	0.06%
2019/04/01	5	58.44	6	58.22	58.40	-1	6,632	-0.02%
2019/03/29	5	57.48	4	57.73	57.80	1	6,502	0.02%
2019/03/28	0	0.00	6	56.87	57.00	-6	6,463	-0.09%
2019/03/26	0	0.00	5	57.00	57.00	-5	6,554	-0.08%
2019/03/25	4	55.90	0	0.00	56.10	4	6,525	0.06%
2019/03/22	1	56.20	0	0.00	56.50	1	6,503	0.02%
2019/03/20	2	56.50	1	56.60	56.60	1	6,509	0.02%
2019/03/18	4	56.93	0.5	57.20	57.20	3.5	6,516	0.05%
2019/03/15	2	56.90	12	56.98	57.00	-10	6,481	-0.15%
2019/03/14	1	56.30	1	56.50	56.30	0	6,401	0.00%
2019/03/11	1	55.80	6	56.00	55.80	-5	6,606	-0.08%
2019/03/08	4	56.50	0	0.00	56.00	4	6,732	0.06%
2019/03/07	5	56.02	0	0.00	56.80	5	6,813	0.07%
2019/03/05	2	56.40	0	0.00	56.60	2	6,848	0.03%
2019/03/04	2	56.30	0	0.00	56.60	2	6,844	0.03%
2019/02/27	4	56.90	3	57.10	57.20	1	6,787	0.01%
2019/02/26	0	0.00	3	57.17	56.90	-3	6,731	-0.04%
2019/02/25	3	57.00	10	56.80	57.30	-7	6,687	-0.10%
2019/02/22	3	55.80	13	55.96	56.00	-10	6,629	-0.15%
2019/02/21	1	56.40	0	0.00	56.20	1	6,578	0.02%
2019/02/20	1	57.10	15	57.07	57.10	-14	6,542	-0.21%
2019/02/19	0	0.00	2	56.20	56.10	-2	6,462	-0.03%
2019/02/18	2	56.15	0	0.00	56.00	2	6,521	0.03%
2019/02/15	1	56.30	14	56.57	56.60	-13	6,543	-0.20%
2019/02/14	10	57.00	6	56.98	57.00	4	6,515	0.06%
2019/02/13	6	56.28	0	0.00	56.20	6	6,424	0.09%
2019/02/12	3	56.60	2	56.55	56.80	1	6,353	0.02%
2019/02/11	1	56.50	4	56.53	56.50	-3	6,289	-0.05%
2019/01/29	2	55.35	1	55.70	55.80	1	6,138	0.02%
2019/01/28	0	0.00	1.2	55.97	55.90	-1.2	6,119	-0.02%
2019/01/23	0	0.00	1	55.20	55.20	-1	6,078	-0.02%
2019/01/22	2	54.75	4	55.03	55.00	-2	6,037	-0.03%
2019/01/21	9	55.46	5	55.50	55.20	4	5,992	0.07%
2019/01/18	0	0.00	2.1	55.44	55.50	-2.1	5,901	-0.04%
2019/01/17	9	55.16	1	55.20	55.20	8	5,913	0.14%
2019/01/16	9	54.74	18	54.88	54.80	-9	5,768	-0.16%
2019/01/15	0	0.00	5	53.58	53.80	-5	5,478	-0.09%
2019/01/14	2	53.10	0	0.00	53.10	2	5,419	0.04%
2019/01/11	0	0.00	3	53.10	53.20	-3	5,527	-0.05%
2019/01/10	2	53.10	1	53.20	53.30	1	5,471	0.02%
2019/01/09	12.1	52.92	1.1	53.18	53.10	11	5,415	0.20%
2019/01/08	1	52.90	0	0.00	52.80	1	5,370	0.02%
2019/01/07	0	0.00	1.4	52.64	52.50	-1.4	5,362	-0.03%
2019/01/04	8	52.20	5	51.40	52.00	3	5,341	0.06%
2019/01/03	0	0.00	1	52.30	52.50	-1	5,573	-0.02%
2019/01/02	1	53.00	1	53.00	52.10	0	5,607	0.00%
2018/12/28	0	0.00	4	52.35	52.70	-4	5,630	-0.07%
2018/12/27	1	52.00	0	0.00	51.70	1	5,631	0.02%
2018/12/25	2	51.05	0	0.00	51.10	2	5,689	0.04%
2018/12/24	0	0.00	2	52.10	51.80	-2	5,725	-0.03%
2018/12/22	1	51.30	0	0.00	51.40	1	5,758	0.02%
2018/12/21	3	51.80	22	50.89	50.90	-19	5,841	-0.33%
2018/12/19	0	0.00	4	50.90	51.20	-4	5,708	-0.07%
2018/12/18	2	50.50	0	0.00	50.50	2	5,712	0.04%
2018/12/17	0	0.00	4	51.10	50.90	-4	5,801	-0.07%
2018/12/14	1	50.60	0	0.00	50.80	1	5,826	0.02%
2018/12/13	2	50.85	1	50.90	51.10	1	5,857	0.02%
2018/12/11	1	49.70	11	49.74	50.10	-10	6,030	-0.17%
2018/12/06	0	0.00	11	49.06	48.80	-11	6,334	-0.17%
2018/12/05	1	49.45	0.1	50.30	49.75	0.9	6,362	0.01%
2018/12/03	21	50.17	2	50.55	50.30	19	6,487	0.29%
2018/11/30	0	0.00	1	49.65	49.95	-1	6,504	-0.02%
2018/11/29	0.1	49.25	1	49.35	49.15	-0.9	6,490	-0.01%
2018/11/28	1	49.00	0	0.00	49.40	1	6,624	0.02%
2018/11/27	1	49.45	0	0.00	49.45	1	6,565	0.02%
2018/11/23	0	0.00	2	49.05	48.90	-2	6,567	-0.03%
2018/11/22	2	48.70	0	0.00	48.55	2	6,625	0.03%
2018/11/21	1	48.80	0	0.00	49.05	1	6,713	0.01%
2018/11/19	0	0.00	6	49.65	49.65	-6	6,764	-0.09%
2018/11/16	1	49.15	0	0.00	49.45	1	6,734	0.01%
2018/11/15	2	48.68	0	0.00	48.85	2	6,720	0.03%
2018/11/12	0.3	49.55	0	0.00	49.50	0.3	6,679	0.00%
2018/11/09	0	0.00	1	49.20	49.40	-1	6,724	-0.01%
2018/11/08	1	50.30	0	0.00	50.00	1	6,750	0.01%
2018/11/07	1	49.60	0	0.00	49.90	1	6,749	0.01%
2018/11/06	4	49.10	1	49.00	49.20	3	6,798	0.04%
2018/11/05	1	48.85	0	0.00	49.40	1	6,849	0.01%
2018/11/02	16	49.36	3	49.47	49.60	13	6,864	0.19%
2018/11/01	5	49.06	1	48.90	49.20	4	6,840	0.06%
2018/10/31	0	0.00	1	48.85	48.85	-1	6,867	-0.01%
2018/10/30	2	47.73	2	47.90	47.75	0	6,823	0.00%
2018/10/29	1.6	47.55	0	0.00	47.80	1.6	6,847	0.02%
2018/10/26	1	47.60	3	47.60	47.50	-2	6,880	-0.03%
2018/10/25	6	47.60	0	0.00	47.50	6	6,864	0.09%
2018/10/24	0.1	48.50	2	48.38	48.40	-1.9	6,789	-0.03%
2018/10/23	2	48.05	4.1	48.18	48.00	-2.1	6,952	-0.03%
2018/10/22	0	0.00	10	47.70	47.75	-10	7,134	-0.14%
2018/10/19	13	47.96	6	47.87	47.90	7	7,208	0.10%
2018/10/18	2	48.70	0	0.00	48.65	2	7,160	0.03%
2018/10/17	6	49.08	1	49.10	49.00	5	7,209	0.07%
2018/10/16	5	48.47	0	0.00	48.40	5	7,197	0.07%
2018/10/15	19	48.51	1	48.50	48.45	18	7,192	0.25%
2018/10/12	46	48.46	0	0.00	49.15	46	7,179	0.64%
2018/10/11	32	49.10	7	49.04	48.80	25	7,139	0.35%
2018/10/09	2.6	50.65	14	50.94	50.60	-11.4	6,880	-0.17%
2018/10/08	4	50.85	0	0.00	50.70	4	6,819	0.06%
2018/10/05	11	50.92	5	50.94	50.50	6	6,793	0.09%
2018/10/04	2	51.50	1	52.40	51.50	1	6,749	0.01%
2018/10/02	3	52.63	1	53.40	52.80	2	6,847	0.03%
2018/10/01	7	53.46	1	53.60	53.30	6	6,828	0.09%
2018/09/28	1	52.90	1	53.00	53.20	0	6,875	0.00%
2018/09/26	2	52.70	0	0.00	52.90	2	6,964	0.03%
2018/09/25	0	0.00	9	52.80	53.00	-9	7,033	-0.13%
2018/09/21	2	51.90	1	52.30	52.20	1	7,046	0.01%
2018/09/20	1	52.70	0	0.00	52.20	1	7,003	0.01%
2018/09/19	2	52.90	2	53.15	53.00	0	7,061	0.00%
2018/09/18	1	52.80	5	53.10	52.80	-4	7,093	-0.06%
2018/09/17	0	0.00	5	52.00	52.30	-5	6,946	-0.07%
2018/09/14	1	52.20	2	52.25	52.00	-1	6,958	-0.01%
2018/09/13	1	51.40	5	51.34	51.70	-4	6,860	-0.06%
2018/09/12	5	50.04	0	0.00	50.30	5	6,765	0.07%
2018/09/11	7	49.84	0	0.00	49.70	7	6,755	0.10%
2018/09/10	15	49.36	4	49.30	49.60	11	6,753	0.16%
2018/09/07	8	50.30	1	50.20	50.10	7	6,853	0.10%
2018/09/06	19	50.77	5	50.62	50.70	14	6,817	0.21%
2018/09/05	2	51.80	0	0.00	51.60	2	6,696	0.03%
2018/09/04	7	51.89	0	0.00	52.00	7	6,705	0.10%
2018/09/03	8	52.41	5	52.60	52.20	3	6,665	0.05%
2018/08/31	5	52.80	0	0.00	52.80	5	6,729	0.07%
2018/08/30	5.6	53.05	0	0.00	53.20	5.6	6,730	0.08%
2018/08/29	13	53.35	14	53.56	53.50	-1	6,816	-0.01%
2018/08/28	11.2	53.00	3	53.00	53.00	8.2	6,879	0.12%
2018/08/27	3	51.77	0	0.00	51.70	3	7,106	0.04%
2018/08/24	0	0.00	1	52.00	51.90	-1	7,288	-0.01%
2018/08/23	4	52.30	0	0.00	52.20	4	7,454	0.05%
2018/08/22	3	52.13	0	0.00	52.30	3	7,537	0.04%
2018/08/21	1	52.10	0	0.00	52.50	1	7,544	0.01%
2018/08/20	1	52.30	0	0.00	52.20	1	7,623	0.01%
2018/08/17	0	0.00	2	52.30	52.20	-2	7,680	-0.03%
2018/08/16	4	51.50	0	0.00	51.40	4	7,656	0.05%
2018/08/15	2	51.70	0	0.00	51.80	2	7,784	0.03%
2018/08/14	3	51.83	1	51.70	51.70	2	7,940	0.03%
2018/08/13	16	52.01	15	51.71	51.80	1	7,971	0.01%
2018/08/10	0	0.00	1	52.60	52.60	-1	7,910	-0.01%
2018/08/09	3	52.87	0	0.00	52.60	3	7,946	0.04%
2018/08/06	0.2	52.80	0	0.00	52.60	0.2	8,218	0.00%
2018/08/02	4	52.78	0	0.00	52.30	4	8,256	0.05%
2018/08/01	1	53.00	46	53.02	53.30	-45	8,339	-0.54%
2018/07/31	3	52.40	2	52.50	52.90	1	8,367	0.01%
2018/07/30	44	52.40	0	0.00	52.50	44	8,330	0.53%
2018/07/27	1	55.40	10	55.54	55.60	-9	8,218	-0.11%
2018/07/26	1	55.50	10.6	55.48	55.50	-9.6	8,111	-0.12%
2018/07/25	0	0.00	6	55.00	55.20	-6	8,032	-0.07%
2018/07/23	7	53.83	0	0.00	54.50	7	7,992	0.09%
2018/07/20	7	54.26	7	54.33	54.20	0	7,966	0.00%
2018/07/19	0	0.00	5	54.44	54.60	-5	7,893	-0.06%
2018/07/18	1	53.50	7	53.81	54.00	-6	7,887	-0.08%
2018/07/17	1	52.60	1	53.00	53.20	0	7,853	0.00%
2018/07/16	0	0.00	1	52.70	52.60	-1	7,882	-0.01%
2018/07/13	4	52.35	0	0.00	52.40	4	7,940	0.05%
2018/07/11	1	51.70	0	0.00	52.20	1	8,239	0.01%
2018/07/10	4	52.33	0	0.00	52.60	4	8,272	0.05%
2018/07/09	1	52.10	0	0.00	52.20	1	8,343	0.01%
2018/07/06	3	51.63	2	52.00	51.70	1	8,434	0.01%
2018/07/05	1	51.80	0	0.00	52.10	1	8,387	0.01%
2018/07/04	9	52.01	5	52.00	51.90	4	8,364	0.05%
2018/07/03	8	52.58	0	0.00	52.40	8	8,321	0.10%
2018/07/02	5.8	53.06	10	53.00	53.00	-4.2	8,300	-0.05%
2018/06/29	5	52.90	7	53.33	53.50	-2	8,254	-0.02%
2018/06/28	13	52.77	0	0.00	52.80	13	8,166	0.16%
2018/06/27	8	53.05	0	0.00	53.00	8	8,091	0.10%
2018/06/26	11	53.28	0	0.00	53.20	11	8,089	0.14%
2018/06/25	1	53.70	0	0.00	53.70	1	8,120	0.01%
2018/06/22	5	54.26	2	54.30	54.50	3	8,192	0.04%
2018/06/21	2	54.10	1.2	54.47	54.00	0.8	8,133	0.01%
2018/06/20	5	53.24	6	53.92	54.00	-1	8,136	-0.01%
2018/06/19	11	53.65	0	0.00	53.50	11	8,098	0.14%
2018/06/15	11	54.02	0	0.00	53.90	11	8,006	0.14%
2018/06/14	8	54.65	10	54.60	54.50	-2	7,758	-0.03%
2018/06/13	3	55.10	0	0.00	55.20	3	7,679	0.04%
2018/06/12	0	0.00	1	55.40	54.90	-1	7,703	-0.01%
2018/06/11	3	55.40	0	0.00	55.30	3	7,585	0.04%
2018/06/08	3	56.03	0	0.00	56.20	3	7,453	0.04%
2018/06/07	0	0.00	10	57.00	57.00	-10	7,364	-0.14%
2018/06/06	0	0.00	2	57.05	57.20	-2	7,336	-0.03%
2018/06/05	4	56.80	6	57.00	57.00	-2	7,238	-0.03%
2018/06/04	5	56.80	14	56.59	57.50	-9	7,131	-0.13%
2018/06/01	3	55.30	8	55.10	55.10	-5	6,838	-0.07%
2018/05/31	2	53.40	1	53.40	53.00	1	6,612	0.02%
2018/05/30	1	53.40	0	0.00	53.40	1	6,441	0.02%
2018/05/29	0	0.00	1	53.70	53.90	-1	6,370	-0.02%
2018/05/28	1	53.90	0	0.00	53.60	1	6,449	0.02%
2018/05/25	1	53.40	2	53.30	53.40	-1	6,446	-0.02%
2018/05/24	4	53.45	2	53.50	53.50	2	6,372	0.03%
2018/05/23	11.3	53.67	2	53.00	53.00	9.3	6,428	0.15%
2018/05/22	11	54.34	22	54.66	55.00	-11	6,283	-0.18%
2018/05/21	2	52.90	4	53.00	52.90	-2	6,174	-0.03%
2018/05/18	3	52.77	0	0.00	52.60	3	6,224	0.05%
2018/05/17	7	53.11	4	53.20	52.90	3	6,265	0.05%
2018/05/16	17	52.32	2	52.30	52.60	15	6,237	0.24%
2018/05/15	4	51.85	2	52.40	52.50	2	6,262	0.03%
2018/05/14	15	51.91	0	0.00	52.10	15	6,321	0.24%
2018/05/10	1	52.70	0	0.00	52.90	1	6,085	0.02%
2018/05/09	4	52.40	0	0.00	52.40	4	6,061	0.07%
2018/05/08	5	52.92	0	0.00	52.80	5	5,986	0.08%
2018/05/07	3	52.97	0	0.00	53.10	3	5,960	0.05%
2018/05/04	1	53.00	0	0.00	52.80	1	6,008	0.02%
2018/05/03	8.5	52.81	0	0.00	52.70	8.5	5,975	0.14%
2018/05/02	3	54.20	2	54.00	53.60	1	5,918	0.02%
2018/04/30	4	54.18	0	0.00	54.10	4	5,901	0.07%
2018/04/27	4.2	54.13	0	0.00	54.00	4.2	5,889	0.07%
2018/04/26	5	54.32	5	54.20	54.10	0	5,912	0.00%
2018/04/25	4	54.30	4	54.20	54.20	0	5,973	0.00%
2018/04/24	0	0.00	1	54.60	54.30	-1	6,050	-0.02%
2018/04/23	4	54.03	0	0.00	54.10	4	6,067	0.07%
2018/04/20	6.2	54.18	3	54.53	54.00	3.2	6,073	0.05%
2018/04/19	4.3	54.70	0	0.00	54.90	4.3	6,037	0.07%
2018/04/18	18	53.38	0	0.00	53.20	18	6,000	0.30%
2018/04/17	4	54.03	3	54.17	53.80	1	5,909	0.02%
2018/04/16	4	55.30	0	0.00	55.10	4	5,814	0.07%
2018/04/13	7	56.37	0	0.00	56.10	7	5,810	0.12%
2018/04/12	7	57.04	0	0.00	56.80	7	5,691	0.12%
2018/04/11	3	57.90	0	0.00	57.50	3	5,664	0.05%
2018/04/10	1	57.60	0	0.00	57.70	1	5,708	0.02%
2018/04/09	1	57.80	0	0.00	58.00	1	5,816	0.02%
2018/04/03	4	58.43	0	0.00	58.30	4	5,761	0.07%
2018/04/02	1	58.90	0	0.00	59.00	1	5,800	0.02%
2018/03/31	1	59.20	2	59.25	59.10	-1	5,829	-0.02%
2018/03/30	5	58.98	0	0.00	58.80	5	5,835	0.09%
2018/03/29	2	58.80	0	0.00	58.80	2	5,799	0.03%
2018/03/28	2	59.20	1	59.30	59.20	1	5,701	0.02%
2018/03/27	16	59.64	0	0.00	59.80	16	5,629	0.28%
2018/03/23	6	59.93	2	59.90	60.00	4	5,522	0.07%
2018/03/22	3	61.00	4	61.00	61.10	-1	5,515	-0.02%
2018/03/20	1	60.70	1	60.90	60.80	0	5,586	0.00%
2018/03/19	1	60.70	7	60.93	61.00	-6	5,695	-0.11%
2018/03/16	2	60.00	10	60.60	60.30	-8	5,746	-0.14%
2018/03/15	2	60.00	1	60.20	60.40	1	5,745	0.02%
2018/03/13	0	0.00	2	59.90	60.20	-2	5,968	-0.03%
2018/03/12	2	59.60	8	59.84	60.00	-6	6,021	-0.10%
2018/03/09	1	59.40	0	0.00	59.30	1	6,197	0.02%
2018/03/08	2	58.80	0	0.00	58.90	2	6,304	0.03%
2018/03/07	1	59.00	0	0.00	58.70	1	6,411	0.02%
2018/03/06	0	0.00	1	59.80	59.50	-1	6,661	-0.02%
2018/03/05	2	59.40	0	0.00	59.30	2	7,039	0.03%
2018/03/02	2	58.50	0	0.00	59.30	2	7,079	0.03%
2018/03/01	5	58.84	0	0.00	58.80	5	7,068	0.07%
2018/02/27	1	59.80	0	0.00	59.60	1	7,023	0.01%
2018/02/23	1	59.60	0	0.00	59.60	1	7,138	0.01%
2018/02/21	2	59.80	0	0.00	59.50	2	7,312	0.03%
2018/02/12	6	58.72	0	0.00	58.50	6	7,319	0.08%
2018/02/09	8	59.15	9	57.98	59.20	-1	7,333	-0.01%
2018/02/08	4	59.58	1	59.70	59.50	3	7,387	0.04%
2018/02/07	12	60.35	1	60.70	59.40	11	7,980	0.14%
2018/02/06	9	60.32	6	60.52	60.00	3	7,904	0.04%
2018/02/05	2	63.05	0	0.00	62.90	2	7,733	0.03%
2018/02/02	0	0.00	0.1	64.00	64.00	-0.1	7,677	0.00%
2018/02/01	1	64.10	0	0.00	64.00	1	7,677	0.01%
2018/01/31	1	64.00	0	0.00	63.50	1	7,684	0.01%
2018/01/30	0	0.00	1	64.90	63.70	-1	7,633	-0.01%
2018/01/29	2	64.20	0	0.00	64.50	2	7,601	0.03%
2018/01/25	0	0.00	1	64.50	64.90	-1	7,547	-0.01%
2018/01/24	1	63.70	0	0.00	64.20	1	7,498	0.01%
2018/01/23	2	64.00	0	0.00	64.20	2	7,460	0.03%
2018/01/22	2	64.40	0	0.00	65.00	2	7,403	0.03%
2018/01/19	1	64.10	4	64.85	65.00	-3	7,349	-0.04%
2018/01/18	0.2	64.40	3	64.77	64.60	-2.8	7,260	-0.04%
2018/01/17	7	63.76	0	0.00	63.70	7	7,178	0.10%
2018/01/16	0	0.00	7	63.27	63.40	-7	7,125	-0.10%
2018/01/12	1	62.10	0.4	62.40	62.20	0.6	7,113	0.01%
2018/01/11	0	0.00	2	61.55	62.10	-2	7,129	-0.03%
2018/01/10	1	61.50	0	0.00	61.90	1	7,126	0.01%
2018/01/08	1	62.50	2	62.40	62.60	-1	7,226	-0.01%
2018/01/05	6	62.20	0	0.00	61.80	6	7,198	0.08%
2018/01/03	1.5	62.43	1	62.20	62.60	0.5	7,163	0.01%
2018/01/02	4	61.83	0	0.00	61.90	4	7,048	0.06%