啟碁 (6285)-中國信託-高雄券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
152.0
漲跌
▼0.5
漲幅
-0.33%
成交量
3,240張
產業
上市通信網路類股
1055人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/03	1	154.00	1	154.00	152.00	0	6,839	0.00%
2024/05/02	0	0.00	2	152.25	152.50	-2	6,840	-0.03%
2024/04/30	0	0.00	1	152.00	150.50	-1	6,869	-0.01%
2024/04/26	6	148.00	6	148.92	147.50	0	7,128	0.00%
2024/04/25	3.2	147.59	0	0.00	147.00	3.2	7,463	0.04%
2024/04/24	0	0.00	3	149.33	150.50	-3	7,496	-0.04%
2024/04/23	0	0.00	2	146.25	144.00	-2	7,528	-0.03%
2024/04/22	2	145.00	0	0.00	144.00	2	7,597	0.03%
2024/04/19	0	0.00	1	149.50	147.00	-1	7,575	-0.01%
2024/04/18	1	148.00	0	0.00	148.00	1	7,514	0.01%
2024/04/17	8.2	147.74	5.3	149.20	146.50	2.9	7,501	0.04%
2024/04/16	2	149.00	1	148.50	149.50	1	7,463	0.01%
2024/04/15	0.2	153.00	0	0.00	152.50	0.2	7,438	0.00%
2024/04/12	1.3	157.28	3	154.17	154.50	-1.7	7,427	-0.02%
2024/04/11	0.4	155.00	2	155.50	156.00	-1.6	7,396	-0.02%
2024/04/10	1	157.50	6	156.50	156.50	-5	7,416	-0.07%
2024/04/09	2	155.75	0	0.00	156.50	2	7,438	0.03%
2024/04/08	6	157.33	8	157.56	157.50	-2	7,469	-0.03%
2024/04/03	0	0.00	2	157.00	157.50	-2	7,497	-0.03%
2024/04/02	2	156.75	1	157.50	157.50	1	7,565	0.01%
2024/04/01	2	155.50	2	155.50	155.50	0	7,568	0.00%
2024/03/29	1.1	153.60	2	151.50	155.00	-1	7,680	-0.01%
2024/03/28	4	154.38	0	0.00	154.50	4	7,549	0.05%
2024/03/27	1	149.50	2	152.75	156.00	-1	7,564	-0.01%
2024/03/26	0	0.00	1	151.50	149.50	-1	7,667	-0.01%
2024/03/25	2	153.25	0	0.00	151.50	2	7,776	0.03%
2024/03/22	0.2	154.50	7	154.64	154.00	-6.9	7,977	-0.09%
2024/03/21	8.5	155.59	8	153.88	153.50	0.5	8,085	0.01%
2024/03/20	22.2	161.86	6	159.75	157.50	16.2	8,114	0.20%
2024/03/19	13	159.35	15	159.93	161.00	-2	8,335	-0.02%
2024/03/18	5	155.60	5	156.60	157.50	0	8,815	0.00%
2024/03/15	6	155.83	3.2	154.13	154.50	2.9	9,454	0.03%
2024/03/14	27.4	157.85	28.2	158.23	155.50	-0.8	9,679	-0.01%
2024/03/13	8	155.25	6.3	154.97	156.00	1.7	9,453	0.02%
2024/03/12	1.6	146.44	2.1	149.36	150.00	-0.5	9,228	-0.01%
2024/03/11	0.1	143.50	1	142.50	143.00	-0.9	9,176	-0.01%
2024/03/08	5.3	145.55	2	145.25	143.50	3.3	9,265	0.04%
2024/03/07	5.6	151.40	3.5	152.07	150.00	2.1	9,434	0.02%
2024/03/06	6.5	156.92	6.7	157.46	154.50	-0.3	9,335	0.00%
2024/03/05	2	156.25	3	157.17	157.00	-1	9,277	-0.01%
2024/03/04	5.4	155.71	2	156.00	156.50	3.4	9,228	0.04%
2024/03/01	0	0.00	2	152.00	152.50	-2	9,124	-0.02%
2024/02/29	4	152.75	33.1	153.48	153.50	-29.1	9,171	-0.32%
2024/02/27	39.1	159.48	15	152.67	153.00	24.1	9,163	0.26%
2024/02/26	12	156.75	10	156.45	156.00	2	9,082	0.02%
2024/02/23	18	156.50	9	156.55	156.00	9	9,025	0.10%
2024/02/22	14	153.08	22.4	153.20	156.50	-8.4	8,926	-0.09%
2024/02/21	4	146.00	3	146.00	146.00	1	8,662	0.01%
2024/02/20	9.1	147.65	8	145.50	145.50	1.1	8,678	0.01%
2024/02/19	0.2	147.50	15.2	146.21	147.00	-15	8,706	-0.17%
2024/02/16	15.1	141.51	13	142.19	143.00	2.1	8,673	0.02%
2024/02/15	8	142.50	1	141.50	141.50	7	8,689	0.08%
2024/02/05	12	141.88	2	141.00	141.50	10	8,698	0.11%
2024/02/02	0	0.00	3	143.50	144.00	-3	8,721	-0.03%
2024/02/01	1	143.50	1.3	143.25	144.00	-0.3	8,882	0.00%
2024/01/31	2	143.00	2	143.00	143.00	0	8,922	0.00%
2024/01/30	1	145.00	1.9	145.08	144.00	-0.9	8,981	-0.01%
2024/01/29	2	146.25	0	0.00	146.00	2	9,093	0.02%
2024/01/26	1.1	144.05	1	144.00	144.50	0.1	9,440	0.00%
2024/01/25	1.4	145.63	5.1	145.80	145.50	-3.8	9,529	-0.04%
2024/01/24	1.1	148.91	2	147.75	146.50	-0.9	9,653	-0.01%
2024/01/23	2	148.00	1.1	148.82	148.50	0.9	9,692	0.01%
2024/01/22	5.2	143.83	1.1	143.86	143.50	4.1	9,638	0.04%
2024/01/19	6.2	143.91	2.1	146.05	143.00	4.1	9,513	0.04%
2024/01/18	2.3	148.44	1.2	147.58	150.00	1.1	9,211	0.01%
2024/01/17	2	156.50	2.2	154.31	151.50	-0.2	9,237	0.00%
2024/01/16	3.3	154.83	4	155.50	156.50	-0.7	9,180	-0.01%
2024/01/15	0	0.00	0.1	153.00	152.50	-0.1	9,096	0.00%
2024/01/12	5	150.00	5	149.00	148.50	0	9,105	0.00%
2024/01/11	3	149.67	4	150.50	150.00	-1	9,118	-0.01%
2024/01/10	2	149.00	0.1	149.00	149.50	2	9,189	0.02%
2024/01/09	1.1	150.59	1.1	154.45	151.00	0	9,200	0.00%
2024/01/08	1	152.50	0	0.00	151.50	1	9,230	0.01%
2024/01/05	1	153.00	1.2	153.58	152.50	-0.2	9,354	0.00%
2024/01/04	4	153.75	3	153.67	152.50	1	9,493	0.01%
2024/01/03	6.2	154.84	4.1	156.27	155.00	2.1	9,529	0.02%
2024/01/02	3.1	155.34	4	156.63	157.50	-0.9	9,552	-0.01%
2023/12/29	7	157.64	6	156.67	156.00	1	9,585	0.01%
2023/12/28	3.1	159.48	3.1	159.03	159.00	-0.1	9,660	0.00%
2023/12/27	3.1	157.68	3	158.33	158.50	0.1	9,767	0.00%
2023/12/26	5	157.40	6.5	154.95	157.50	-1.5	9,812	-0.01%
2023/12/25	3.2	152.80	2	154.75	152.50	1.2	9,759	0.01%
2023/12/22	5.7	154.45	6	155.33	153.00	-0.3	9,851	0.00%
2023/12/21	6.5	152.69	7.3	152.83	152.00	-0.8	9,821	-0.01%
2023/12/20	6	156.92	3	156.50	156.50	3	9,718	0.03%
2023/12/19	15.1	159.66	15.3	160.52	157.00	-0.3	9,785	0.00%
2023/12/18	15	164.87	17.3	166.51	164.00	-2.3	9,908	-0.02%
2023/12/15	3.2	165.17	3.1	166.19	165.50	0.1	9,963	0.00%
2023/12/14	12	169.74	9.1	168.31	167.50	2.9	10,063	0.03%
2023/12/13	29.4	164.02	54.3	166.68	167.00	-24.9	9,718	-0.26%
2023/12/12	57.2	157.60	52.8	156.94	155.50	4.4	9,115	0.05%
2023/12/11	13.2	147.27	26.7	147.95	149.50	-13.4	8,624	-0.16%
2023/12/08	1.1	139.14	7.7	140.71	140.50	-6.6	8,481	-0.08%
2023/12/07	4.1	137.36	6	137.33	136.50	-1.9	8,494	-0.02%
2023/12/06	1	138.00	0.1	140.00	138.00	0.9	8,719	0.01%
2023/12/05	3.1	138.04	7.4	137.94	139.50	-4.2	8,880	-0.05%
2023/12/04	20.2	140.45	19.1	141.26	139.50	1.1	9,074	0.01%
2023/12/01	0	0.00	2	138.00	136.50	-2	9,253	-0.02%
2023/11/30	1	136.50	1	135.00	136.50	0	9,334	0.00%
2023/11/29	1	138.00	0	0.00	138.00	1	9,383	0.01%
2023/11/28	0	0.00	1.1	135.14	136.50	-1.1	9,572	-0.01%
2023/11/27	3.2	133.21	6	133.33	133.00	-2.9	9,809	-0.03%
2023/11/24	1	136.50	15	137.83	136.50	-14	9,961	-0.14%
2023/11/22	14	141.86	13	143.35	143.00	1	10,299	0.01%
2023/11/21	40	141.78	42.5	142.96	143.00	-2.5	10,447	-0.02%
2023/11/20	0.8	138.00	1	138.00	138.00	-0.2	10,759	0.00%
2023/11/17	2	136.75	1	137.00	136.50	1	11,114	0.01%
2023/11/16	7	137.93	2	137.75	139.00	5	11,374	0.04%
2023/11/15	6	138.83	0.2	138.50	136.00	5.8	11,832	0.05%
2023/11/14	6	139.00	10	138.15	138.00	-4	12,056	-0.03%
2023/11/13	8	137.81	0.1	138.00	138.00	7.9	12,445	0.06%
2023/11/10	3	137.33	5	138.10	137.00	-2	12,513	-0.02%
2023/11/09	4	139.00	5.2	142.65	137.00	-1.2	12,633	-0.01%
2023/11/08	5	137.60	4	139.38	139.00	1	12,625	0.01%
2023/11/07	2	139.25	4	138.13	138.00	-2	12,873	-0.02%
2023/11/06	18	140.22	13	139.08	138.50	5	13,040	0.04%
2023/11/03	9	138.11	8.3	138.06	139.00	0.8	13,068	0.01%
2023/11/02	0	0.00	12.2	134.76	135.50	-12.2	13,063	-0.09%
2023/11/01	4	123.38	5.5	123.43	123.50	-1.5	13,255	-0.01%
2023/10/31	4.3	131.65	5	129.90	127.50	-0.7	13,408	-0.01%
2023/10/30	2.1	131.76	4	132.00	132.00	-1.9	14,000	-0.01%
2023/10/27	7	129.50	6	129.42	129.00	1	14,755	0.01%
2023/10/26	2	130.50	0	0.00	129.50	2	15,216	0.01%
2023/10/25	5.1	131.51	7.1	131.71	132.50	-2	15,221	-0.01%
2023/10/24	3.1	127.92	0	0.00	128.00	3.1	15,214	0.02%
2023/10/23	0	0.00	1	125.50	125.50	-1	15,297	-0.01%
2023/10/20	4	126.50	0	0.00	126.00	4	15,468	0.03%
2023/10/19	2	127.00	4	126.13	128.00	-2	15,625	-0.01%
2023/10/18	6	127.84	5	125.90	126.00	1	15,792	0.01%
2023/10/17	4.2	131.80	2	130.50	130.00	2.2	15,881	0.01%
2023/10/16	5	131.31	1	131.00	130.00	4	16,291	0.02%
2023/10/13	4.7	136.53	3	134.33	135.50	1.7	16,830	0.01%
2023/10/12	16	132.56	15	132.97	133.00	1	17,006	0.01%
2023/10/11	3	129.50	0	0.00	128.00	3	17,182	0.02%
2023/10/06	1.2	130.09	2	130.50	130.00	-0.8	17,736	0.00%
2023/10/05	2.5	131.65	6	131.50	130.00	-3.5	18,185	-0.02%
2023/10/04	2.2	130.59	9	130.39	130.50	-6.8	18,717	-0.04%
2023/10/03	10.5	133.25	19	132.66	133.00	-8.5	19,190	-0.04%
2023/10/02	7	137.50	3	137.67	137.00	4	19,328	0.02%
2023/09/28	27.2	138.71	25	137.44	138.00	2.2	19,577	0.01%
2023/09/27	10	136.25	14	136.75	137.00	-4	20,119	-0.02%
2023/09/26	3	139.83	5	140.00	139.00	-2	20,268	-0.01%
2023/09/25	10	140.85	8	140.94	141.00	2	20,610	0.01%
2023/09/22	38	139.28	31	138.27	139.00	7	20,672	0.03%
2023/09/21	11.6	141.26	20.3	140.88	138.00	-8.7	20,718	-0.04%
2023/09/20	18.2	149.15	2	150.50	148.00	16.2	20,613	0.08%
2023/09/19	34	150.65	48.2	152.03	154.00	-14.2	20,440	-0.07%
2023/09/18	8	146.19	7	147.50	147.00	1	20,130	0.00%
2023/09/15	19.3	146.92	14	147.14	147.00	5.3	20,113	0.03%
2023/09/14	8	143.56	15.5	145.56	146.50	-7.5	20,058	-0.04%
2023/09/13	11	138.55	11.3	139.19	140.00	-0.3	19,997	0.00%
2023/09/12	5	141.50	6	141.83	142.00	-1	19,843	-0.01%
2023/09/11	15	143.23	8.2	142.74	142.00	6.8	19,768	0.03%
2023/09/08	20	140.35	20	141.28	143.00	0	19,591	0.00%
2023/09/07	18	139.75	20	141.10	142.00	-2	19,493	-0.01%
2023/09/06	20.2	139.36	23.3	137.55	140.50	-3.1	19,252	-0.02%
2023/09/05	2.2	131.55	6	132.75	132.00	-3.8	18,930	-0.02%
2023/09/04	9	128.94	12.1	129.79	130.00	-3.1	19,147	-0.02%
2023/09/01	15.1	132.12	2.1	131.23	129.50	13.1	19,178	0.07%
2023/08/31	9	134.17	15.6	133.82	134.00	-6.6	19,038	-0.03%
2023/08/30	17	130.21	21	130.43	131.00	-4	18,829	-0.02%
2023/08/29	14.5	130.22	18	131.08	130.50	-3.6	18,716	-0.02%
2023/08/28	12.1	128.54	11	127.91	128.00	1.1	18,495	0.01%
2023/08/25	28	125.98	20	126.78	128.00	8	18,358	0.04%
2023/08/24	36.1	130.32	52.8	130.87	127.50	-16.8	18,178	-0.09%
2023/08/23	12	126.46	35	126.47	127.00	-23	17,756	-0.13%
2023/08/22	102	124.32	78.7	123.01	123.00	23.3	17,452	0.13%	大買/
2023/08/21	23	124.87	26	122.63	124.00	-3	17,223	-0.02%
2023/08/18	20	119.35	4	118.88	117.50	16	16,720	0.10%
2023/08/17	50.5	119.82	59.1	121.22	123.00	-8.6	16,510	-0.05%
2023/08/16	3.1	116.39	14	117.50	118.50	-10.9	16,129	-0.07%
2023/08/15	37	117.66	33	117.76	117.50	4	16,085	0.02%
2023/08/14	25	117.80	22	117.73	118.00	3	16,066	0.02%
2023/08/11	4	120.00	14.1	119.82	119.00	-10.1	16,117	-0.06%
2023/08/10	12	116.88	14	116.71	115.50	-2	15,880	-0.01%
2023/08/09	27	117.19	9.1	117.71	118.00	17.9	15,674	0.11%
2023/08/08	42	119.69	39.2	119.55	118.00	2.8	15,831	0.02%
2023/08/07	7.2	117.97	9	118.94	120.50	-1.9	15,971	-0.01%
2023/08/04	5	117.30	25.1	117.22	118.00	-20.1	15,753	-0.13%
2023/08/02	46	116.30	83.1	117.74	113.50	-37.1	15,506	-0.24%
2023/08/01	149.6	118.20	88.6	119.44	120.00	61	14,885	0.41%	大買/
2023/07/31	85.2	113.65	94	114.30	111.50	-8.8	14,092	-0.06%
2023/07/28	4	108.87	11	108.86	109.50	-7	13,660	-0.05%
2023/07/27	3	108.00	5	108.50	108.00	-2	13,657	-0.01%
2023/07/26	3	108.83	14	108.54	107.50	-11	13,667	-0.08%
2023/07/25	9.2	109.53	8	110.63	109.00	1.2	13,617	0.01%
2023/07/24	13	112.12	22	112.11	112.00	-9	13,484	-0.07%
2023/07/21	12.4	108.17	9	106.78	109.00	3.4	13,341	0.03%
2023/07/20	7.2	110.63	9	110.39	109.00	-1.8	13,231	-0.01%
2023/07/19	20.8	113.59	14	111.86	110.00	6.8	13,099	0.05%
2023/07/18	66.7	120.50	52	122.90	117.00	14.7	12,825	0.11%
2023/07/17	17.3	117.38	25.2	118.32	118.00	-8	12,373	-0.06%
2023/07/14	12	116.50	15.3	117.39	117.00	-3.3	12,227	-0.03%
2023/07/13	63.1	118.71	70	118.50	115.50	-6.9	12,008	-0.06%
2023/07/12	53.1	116.17	35.1	116.40	116.00	18	11,570	0.16%
2023/07/11	36	118.92	36.2	119.32	121.00	-0.2	11,305	0.00%
2023/07/10	30.3	113.85	46	112.53	113.00	-15.7	10,783	-0.15%
2023/07/07	13	108.31	9	108.44	107.00	4	10,256	0.04%
2023/07/06	5.5	107.91	22	107.23	107.50	-16.5	10,042	-0.16%
2023/07/05	39	107.71	56.1	107.10	106.00	-17.1	9,920	-0.17%
2023/07/04	24.1	101.27	22.3	102.13	103.50	1.8	9,357	0.02%
2023/07/03	32	101.13	43.4	100.85	102.50	-11.4	9,283	-0.12%
2023/06/30	29.4	96.16	25	95.58	95.30	4.4	9,204	0.05%
2023/06/29	17.2	96.52	20	96.51	96.50	-2.8	9,636	-0.03%
2023/06/28	7.3	95.16	11	95.63	94.30	-3.8	9,437	-0.04%
2023/06/27	6	93.15	4.2	93.18	92.60	1.8	9,333	0.02%
2023/06/26	1	93.40	0.1	93.90	93.30	0.9	9,400	0.01%
2023/06/21	6	94.12	6	94.13	94.20	0	9,396	0.00%
2023/06/20	9	94.09	0	0.00	95.10	9	9,327	0.10%
2023/06/19	10	95.41	11	95.64	95.60	-1	9,248	-0.01%
2023/06/16	10.2	92.82	9.1	93.33	94.00	1.1	9,060	0.01%
2023/06/15	3	92.73	9	92.49	92.60	-6	8,933	-0.07%
2023/06/14	0	0.00	5	92.50	92.50	-5	8,870	-0.06%
2023/06/13	0	0.00	7	91.59	91.80	-7	8,846	-0.08%
2023/06/12	7	91.44	9	91.54	91.00	-2	8,776	-0.02%
2023/06/09	2	90.45	0	0.00	90.30	2	8,679	0.02%
2023/06/08	32.2	92.53	17.1	91.74	90.00	15.1	8,604	0.18%
2023/06/07	5	89.86	2	89.35	90.10	3	8,341	0.04%
2023/06/06	1	88.70	1.4	87.39	87.40	-0.4	8,317	0.00%
2023/06/05	3	88.53	7	88.80	88.50	-4	8,349	-0.05%
2023/06/02	7.4	88.27	2	87.90	88.50	5.4	8,443	0.06%
2023/06/01	9	88.04	6	88.45	88.30	3	8,382	0.04%
2023/05/31	1	88.00	1	88.40	87.50	0	8,357	0.00%
2023/05/30	20	87.46	6	87.30	87.30	14	8,287	0.17%
2023/05/29	3.1	87.30	2	87.05	87.50	1.1	8,284	0.01%
2023/05/26	2	85.50	1	86.00	86.00	1	8,246	0.01%
2023/05/25	12	85.09	19	84.94	85.50	-7	8,211	-0.09%
2023/05/24	3	85.00	1.2	85.42	85.40	1.8	8,184	0.02%
2023/05/23	17	85.04	37	85.50	84.80	-20	8,214	-0.24%
2023/05/22	3	85.17	7	83.99	85.20	-4	8,177	-0.05%
2023/05/19	18	84.60	18	84.13	84.10	0	8,144	0.00%
2023/05/18	3	84.53	8	84.45	84.30	-5	8,123	-0.06%
2023/05/17	38	84.06	9	84.14	84.10	29	8,018	0.36%
2023/05/16	1	86.40	8	86.43	86.60	-7	7,848	-0.09%
2023/05/15	4.1	84.26	15.2	84.00	84.40	-11.1	7,823	-0.14%
2023/05/12	22.3	83.82	5	83.36	84.10	17.3	7,828	0.22%
2023/05/11	16.2	87.50	16.2	86.37	85.80	-0.1	7,519	0.00%
2023/05/10	8.2	96.87	2	95.95	95.30	6.2	7,054	0.09%
2023/05/09	5.1	95.65	10.3	95.71	95.80	-5.2	7,014	-0.07%
2023/05/08	1	96.20	3	96.13	97.00	-2	6,966	-0.03%
2023/05/04	6	95.00	2	94.05	95.60	4	7,035	0.06%
2023/05/03	4	94.60	1	95.50	94.70	3	7,062	0.04%
2023/05/02	4	94.93	32	95.18	94.90	-28	7,062	-0.40%
2023/04/28	1	92.80	22	92.32	92.40	-21	7,018	-0.30%
2023/04/27	7	90.57	1	89.10	90.90	6	6,958	0.09%
2023/04/26	10	91.29	7	91.23	91.30	3	6,898	0.04%
2023/04/25	3	90.67	2	90.00	90.00	1	6,846	0.01%
2023/04/24	4	92.85	14	92.05	92.30	-10	6,757	-0.15%
2023/04/21	36	93.58	47	94.90	92.50	-11	6,713	-0.16%
2023/04/20	73	97.53	12.1	97.67	97.10	60.9	6,542	0.93%
2023/04/19	8	99.76	19	100.24	100.50	-11	6,415	-0.17%
2023/04/18	7	98.80	14	99.01	97.70	-7	6,253	-0.11%
2023/04/17	41	99.21	5	99.68	98.60	36	6,160	0.58%
2023/04/14	48	99.19	12	99.83	99.20	36	5,981	0.60%
2023/04/13	18.2	96.28	46	96.47	95.90	-27.8	5,721	-0.49%
2023/04/12	20	98.21	5	98.06	98.50	15	5,627	0.27%
2023/04/11	13	98.88	3	98.40	98.40	10	5,599	0.18%
2023/04/10	17.1	98.82	1.3	98.62	99.30	15.9	5,571	0.28%
2023/04/07	9	100.33	0	0.00	99.90	9	5,358	0.17%
2023/04/06	18.1	101.22	1	100.50	101.00	17.1	5,321	0.32%
2023/03/31	28	103.05	13	103.69	103.50	15	5,153	0.29%
2023/03/30	17	99.84	74	100.13	103.50	-57	4,796	-1.19%
2023/03/29	3	93.97	7	93.59	94.40	-4	4,239	-0.09%
2023/03/28	31	92.35	19	93.64	91.70	12	4,164	0.29%
2023/03/27	20	91.62	34	92.24	92.80	-14	3,977	-0.35%
2023/03/24	0	0.00	16.1	89.93	89.60	-16.1	3,857	-0.42%
2023/03/23	0	0.00	0.4	88.57	89.60	-0.4	3,839	-0.01%
2023/03/22	0.1	88.60	0	0.00	88.50	0.1	3,836	0.00%
2023/03/17	0.2	87.00	3	86.90	86.60	-2.8	4,046	-0.07%
2023/03/16	1	85.80	0	86.60	86.00	1	4,090	0.02%
2023/03/15	0	0.00	1	89.00	88.50	-1	4,156	-0.02%
2023/03/14	8.2	87.54	0	0.00	87.80	8.2	4,240	0.19%
2023/03/13	20	86.16	9	87.16	88.20	11	4,439	0.25%
2023/03/10	13	87.70	4	87.98	86.50	9	4,534	0.20%
2023/03/09	13.1	89.00	9	89.77	88.40	4.1	4,924	0.08%
2023/03/08	5	89.18	2	90.40	88.70	3	4,935	0.06%
2023/03/07	4.3	89.06	9	89.60	89.40	-4.7	4,936	-0.09%
2023/03/06	5	86.62	4	86.45	87.30	1	4,812	0.02%
2023/03/03	2	85.15	0	0.00	85.00	2	4,828	0.04%
2023/03/02	4	84.70	0	0.00	84.50	4	4,929	0.08%
2023/03/01	4	84.05	4	83.25	84.30	0	5,100	0.00%
2023/02/24	7	84.56	2	84.30	84.40	5	5,098	0.10%
2023/02/23	3	84.20	0	0.00	84.30	3	5,084	0.06%
2023/02/22	5.5	84.28	1	83.80	84.20	4.5	5,100	0.09%
2023/02/21	3	85.10	1.2	85.15	85.20	1.8	5,137	0.04%
2023/02/20	9	87.08	3.1	86.34	86.30	5.9	5,182	0.11%
2023/02/17	0.1	87.60	5.2	87.22	87.60	-5.1	5,220	-0.10%
2023/02/16	14.2	87.54	0	0.00	87.60	14.2	5,321	0.27%
2023/02/15	2	86.85	2	86.20	86.30	0	5,661	0.00%
2023/02/14	0	0.00	2	87.40	86.70	-2	6,298	-0.03%
2023/02/13	0.2	86.20	1	85.00	86.20	-0.8	6,363	-0.01%
2023/02/10	0	83.60	4	83.65	83.30	-4	6,404	-0.06%
2023/02/09	0	0.00	2	86.00	85.20	-2	6,464	-0.03%
2023/02/08	2	86.40	0.2	86.30	85.70	1.8	6,498	0.03%
2023/02/07	1	85.50	4	85.80	86.00	-3	6,765	-0.04%
2023/02/03	0.2	85.50	4	85.33	85.30	-3.8	6,729	-0.06%
2023/02/02	2	84.60	0	0.00	85.50	2	6,701	0.03%
2023/02/01	2.6	83.13	4	82.70	83.50	-1.4	6,641	-0.02%
2023/01/31	1	81.40	0	0.00	81.60	1	6,592	0.02%
2023/01/30	0	0.00	1.2	82.52	82.20	-1.2	6,619	-0.02%
2023/01/16	2	81.40	6	81.90	81.90	-4	6,761	-0.06%
2023/01/13	1	81.50	4	81.27	81.20	-3	6,870	-0.04%
2023/01/12	2	82.10	1	81.80	82.00	1	6,968	0.01%
2023/01/10	2	81.85	0	0.00	80.90	2	7,083	0.03%
2023/01/09	3.1	81.14	0	0.00	81.20	3.1	7,201	0.04%
2023/01/06	1	80.60	1	80.00	81.00	0	7,412	0.00%
2023/01/05	1	79.60	1	80.80	79.60	0	7,464	0.00%
2023/01/04	2	80.60	2.1	80.80	80.40	-0.1	7,506	0.00%
2023/01/03	1	79.38	0	0.00	78.90	1	7,557	0.01%
2022/12/30	1	78.72	0	0.00	78.40	1	7,604	0.01%
2022/12/29	2	77.85	0	0.00	77.70	2	7,659	0.03%
2022/12/28	4	77.85	1	77.80	78.30	3	7,795	0.04%
2022/12/27	5	81.18	0	0.00	80.70	5	7,772	0.06%
2022/12/26	1	81.00	1	81.50	81.00	0	7,780	0.00%
2022/12/23	5	81.16	2	81.20	80.80	3	7,818	0.04%
2022/12/22	4	82.83	0	0.00	82.70	4	7,859	0.05%
2022/12/21	0	0.00	1	82.40	82.50	-1	7,983	-0.01%
2022/12/20	1	81.80	0	0.00	81.60	1	8,097	0.01%
2022/12/16	2	85.30	2	85.20	84.80	0	8,167	0.00%
2022/12/13	1	87.20	6	85.32	85.00	-5	8,287	-0.06%
2022/12/12	1	86.30	1	86.70	87.10	0	8,274	0.00%
2022/12/09	2	88.60	7	86.87	86.70	-5	8,287	-0.06%
2022/12/08	7	88.80	0	0.00	89.80	7	8,206	0.09%
2022/12/07	3	87.73	6	88.05	88.10	-3	8,222	-0.04%
2022/12/06	2	89.40	1	90.20	89.60	1	8,345	0.01%
2022/12/05	8	94.05	11	94.27	91.60	-3	8,468	-0.04%
2022/12/02	16	92.14	31	92.08	92.20	-15	8,278	-0.18%
2022/12/01	23	90.19	13.1	90.64	92.10	10	8,166	0.12%
2022/11/30	3	86.10	5	86.44	86.30	-2	7,734	-0.03%
2022/11/29	9	85.82	15	85.89	85.70	-6	7,663	-0.08%
2022/11/28	13	84.77	4	84.28	84.70	9	7,567	0.12%
2022/11/25	12	85.13	8	85.00	84.00	4	7,572	0.05%
2022/11/24	3.1	85.07	10	85.92	85.50	-7	7,515	-0.09%
2022/11/23	12	84.68	27	84.70	86.00	-15	7,435	-0.20%
2022/11/22	12	82.69	4	82.03	82.90	8	7,289	0.11%
2022/11/21	9	82.88	4	82.95	82.70	5	7,304	0.07%
2022/11/18	17	82.78	14	82.86	82.10	3	7,399	0.04%
2022/11/17	5	81.98	1.5	82.30	82.30	3.5	7,376	0.05%
2022/11/16	3	80.93	4	81.15	81.00	-1	7,310	-0.01%
2022/11/15	4	82.00	5	81.84	81.80	-1	7,232	-0.01%
2022/11/14	7	82.84	9	82.79	82.40	-2	7,210	-0.03%
2022/11/11	14	83.64	40	84.23	82.60	-26	7,216	-0.36%
2022/11/10	56	88.05	49	88.48	84.60	7	6,871	0.10%
2022/11/09	6	84.87	6	85.03	84.60	0	6,211	0.00%
2022/11/08	11	84.11	28	85.21	82.80	-17	6,123	-0.28%
2022/11/07	20	85.61	8	85.56	85.40	12	6,095	0.20%
2022/11/04	10	83.40	9	83.54	83.70	1	6,190	0.02%
2022/11/03	31	85.62	25	85.48	83.70	6	6,417	0.09%
2022/11/02	5	83.76	0	0.00	84.00	5	6,263	0.08%
2022/11/01	0	0.00	2	84.20	84.30	-2	6,499	-0.03%
2022/10/31	0	0.00	2	82.60	83.70	-2	6,804	-0.03%
2022/10/28	4	81.50	2	82.00	81.50	2	7,129	0.03%
2022/10/27	4	83.75	2	83.45	84.10	2	7,101	0.03%
2022/10/26	1	80.20	3	81.50	81.80	-2	7,080	-0.03%
2022/10/25	9	81.68	5	80.98	81.40	4	6,995	0.06%
2022/10/24	1	83.50	1	84.70	83.30	0	6,903	0.00%
2022/10/21	5	82.28	7	82.03	81.80	-2	6,871	-0.03%
2022/10/20	18	84.44	13	84.70	85.00	5	6,801	0.07%
2022/10/19	5	84.26	6	84.20	84.00	-1	6,709	-0.01%
2022/10/18	30	86.37	25	84.42	84.70	5	6,676	0.07%
2022/10/17	26	83.43	35	84.05	85.00	-9	6,586	-0.14%
2022/10/14	42	87.31	22	87.60	87.60	20	6,479	0.31%
2022/10/13	9	84.01	8	85.06	83.40	1	6,250	0.02%
2022/10/12	7	84.99	4	85.60	86.40	3	6,183	0.05%
2022/10/11	2	85.95	8	85.51	85.00	-6	6,170	-0.10%
2022/10/07	4	87.33	0	0.00	87.60	4	6,194	0.06%
2022/10/06	1	86.50	0	0.00	87.50	1	6,207	0.02%
2022/10/05	6	87.88	12	87.91	87.00	-6	6,160	-0.10%
2022/10/04	0	0.00	8	84.39	84.80	-8	5,993	-0.13%
2022/10/03	14	82.07	19	81.57	82.00	-5	5,935	-0.08%
2022/09/30	18	81.13	4	80.70	81.80	14	5,947	0.24%
2022/09/29	6	83.18	10	82.81	82.10	-4	5,908	-0.07%
2022/09/28	9	82.09	8	83.59	81.00	1	5,829	0.02%
2022/09/27	3	84.03	5	83.66	86.10	-2	5,690	-0.04%
2022/09/26	3	80.87	1	81.70	80.40	2	5,545	0.04%
2022/09/23	4	84.90	3	84.97	83.20	1	5,512	0.02%
2022/09/22	2	86.25	4	84.50	86.80	-2	5,445	-0.04%
2022/09/21	1	84.10	1	84.30	84.30	0	5,353	0.00%
2022/09/20	2	85.10	2	85.05	85.60	0	5,336	0.00%
2022/09/19	1	81.60	4	82.70	82.60	-3	5,269	-0.06%
2022/09/16	0	0.00	1	84.20	83.70	-1	5,295	-0.02%
2022/09/15	4	84.90	2	84.45	84.20	2	5,277	0.04%
2022/09/14	12	84.19	13	84.55	85.00	-1	5,221	-0.02%
2022/09/13	5	86.08	4	87.35	85.90	1	5,147	0.02%
2022/09/12	10	87.81	15	86.41	89.10	-5	4,901	-0.10%
2022/09/08	1	82.80	1	83.00	83.20	0	4,660	0.00%
2022/09/07	2	82.70	2	81.90	83.00	0	4,680	0.00%
2022/09/06	4	82.30	1	82.20	81.30	3	4,681	0.06%
2022/09/05	0	0.00	1	85.30	82.80	-1	4,673	-0.02%
2022/09/01	1	83.50	0	0.00	83.80	1	4,627	0.02%
2022/08/31	1	83.90	1	84.50	85.00	0	4,615	0.00%
2022/08/30	0	0.00	1	83.90	84.40	-1	4,586	-0.02%
2022/08/29	2	80.50	2	81.00	82.60	0	4,552	0.00%
2022/08/26	5	84.68	3	84.40	83.80	2	4,518	0.04%
2022/08/25	3	84.70	9	84.00	84.70	-6	4,434	-0.14%
2022/08/24	1	81.70	2	81.95	82.20	-1	4,300	-0.02%
2022/08/23	1	80.30	3	80.80	80.60	-2	4,256	-0.05%
2022/08/22	1	80.90	1	80.70	81.30	0	4,234	0.00%
2022/08/19	4	82.73	7	82.59	82.20	-3	4,177	-0.07%
2022/08/18	5	84.00	2	83.80	84.20	3	4,096	0.07%
2022/08/16	0	0.00	3	80.90	81.20	-3	3,910	-0.08%
2022/08/15	0	0.00	2	80.85	80.90	-2	3,887	-0.05%
2022/08/12	0	0.00	1.1	81.55	81.30	-1.1	3,845	-0.03%
2022/08/11	5	81.46	1	81.80	81.50	4	3,784	0.11%
2022/08/10	3	81.83	5	81.60	82.20	-2	3,609	-0.06%
2022/08/09	5	80.82	3.1	80.80	81.00	1.9	3,343	0.06%
2022/08/08	1	80.70	2	80.00	80.90	-1	3,214	-0.03%
2022/08/05	2	78.05	3	77.70	79.00	-1	2,992	-0.03%
2022/08/04	4	75.20	16	75.63	76.20	-12	2,710	-0.44%
2022/08/02	0	0.00	13	73.58	73.90	-13	2,482	-0.52%
2022/08/01	3	74.13	0	0.00	74.40	3	2,535	0.12%
2022/07/28	2	73.80	0	0.00	73.40	2	2,877	0.07%
2022/07/26	0	0.00	1	72.70	72.70	-1	2,920	-0.03%
2022/07/22	0	0.00	2	72.30	72.50	-2	3,124	-0.06%
2022/07/18	12	71.98	3	71.43	71.90	9	3,588	0.25%
2022/07/15	3	70.63	1	69.70	69.90	2	3,598	0.06%
2022/07/14	2	68.85	4	69.03	70.20	-2	3,534	-0.06%
2022/07/13	1	65.60	1	65.50	65.70	0	3,460	0.00%
2022/07/12	1	67.50	0	0.00	67.20	1	3,425	0.03%
2022/07/11	1	70.50	1	69.20	68.60	0	3,402	0.00%
2022/07/08	0	0.00	3	70.33	69.20	-3	3,387	-0.09%
2022/07/07	0	0.00	2	68.30	68.90	-2	3,343	-0.06%
2022/07/05	0	0.00	1	63.70	63.70	-1	3,305	-0.03%
2022/07/04	1	62.40	0	0.00	62.50	1	3,317	0.03%
2022/07/01	4	67.23	4	65.40	63.80	0	3,295	0.00%
2022/06/30	2	69.35	0	0.00	69.20	2	3,249	0.06%
2022/06/29	1	70.40	0	0.00	70.40	1	3,224	0.03%
2022/06/28	0	0.00	1	71.00	70.60	-1	3,210	-0.03%
2022/06/27	2	69.45	0	0.00	70.30	2	3,197	0.06%
2022/06/24	0	0.00	2	71.25	69.90	-2	3,162	-0.06%
2022/06/23	0	0.00	1	69.20	69.20	-1	3,077	-0.03%
2022/06/22	0	0.00	31	68.49	68.40	-31	3,059	-1.01%
2022/06/20	1	67.20	1	66.90	66.10	0	3,017	0.00%
2022/06/16	1	67.80	2	70.25	67.80	-1	2,982	-0.03%
2022/06/15	10	67.90	11	68.52	68.50	-1	2,925	-0.03%
2022/06/14	0	0.00	5	67.30	67.30	-5	2,866	-0.17%
2022/06/13	2	65.80	0	0.00	65.60	2	2,842	0.07%
2022/06/10	1	67.10	0	0.00	66.90	1	2,838	0.04%
2022/06/09	4	66.60	1	66.90	66.90	3	2,818	0.11%
2022/06/07	0	0.00	1	64.70	64.60	-1	2,771	-0.04%
2022/05/30	1	63.90	1	64.20	64.20	0	2,756	0.00%
2022/05/26	1	62.80	2	62.35	62.30	-1	2,737	-0.04%
2022/05/24	2	63.10	0	62.80	62.50	2	2,747	0.07%
2022/05/23	1	63.20	4	63.40	63.70	-3	2,731	-0.11%
2022/05/20	1	62.70	0	0.00	62.50	1	2,714	0.04%
2022/05/19	1	62.60	0	0.00	63.20	1	2,691	0.04%
2022/05/18	1	63.40	1	64.10	63.80	0	2,675	0.00%
2022/05/17	5	63.82	4	64.03	63.50	1	2,629	0.04%
2022/05/16	5	64.32	4	64.73	63.90	1	2,607	0.04%
2022/05/13	9	64.38	2	64.30	64.90	7	2,589	0.27%
2022/05/12	3	62.60	5	63.88	63.80	-2	2,565	-0.08%
2022/05/11	3	63.07	4	63.20	62.80	-1	2,521	-0.04%
2022/05/10	8	62.09	5	62.08	62.70	3	2,476	0.12%
2022/05/09	6	63.63	2.2	64.11	63.00	3.9	2,394	0.16%
2022/05/06	6	66.60	1	66.10	65.60	5	2,317	0.22%
2022/05/05	5	71.46	5	73.48	70.10	0	2,151	0.00%
2022/05/04	3	76.00	6	76.35	75.20	-3	1,937	-0.15%
2022/05/03	3	76.57	1.3	76.53	76.00	1.7	1,921	0.09%
2022/04/29	1.2	76.43	4	76.98	76.70	-2.8	1,867	-0.15%
2022/04/28	7	75.91	5	75.76	75.60	2	1,810	0.11%
2022/04/27	3	74.97	3	75.53	75.00	0	1,731	0.00%
2022/04/26	7	77.50	7	77.26	76.30	0	1,662	0.00%
2022/04/25	1	75.00	0	0.00	76.90	1	1,434	0.07%
2022/04/22	1	75.50	6	76.68	77.10	-5	1,353	-0.37%
2022/04/21	2	75.05	6	75.20	75.90	-4	1,245	-0.32%
2022/04/20	5	72.60	7.1	73.66	74.10	-2.1	1,182	-0.18%
2022/04/19	0	0.00	1	72.40	71.90	-1	1,144	-0.09%
2022/04/18	0	0.00	1	72.00	71.70	-1	1,168	-0.09%
2022/04/15	2	71.10	0	0.00	71.10	2	1,185	0.17%
2022/04/14	2	72.30	2	71.90	72.70	0	1,216	0.00%
2022/04/12	0.1	71.70	1	71.60	71.30	-0.9	1,258	-0.07%
2022/04/08	1	72.70	1	72.40	72.10	0	1,286	0.00%
2022/04/07	1	70.80	0	0.00	70.80	1	1,313	0.08%
2022/04/06	0	0.00	1	71.60	71.80	-1	1,333	-0.08%
2022/03/30	0	0.00	2	71.60	71.80	-2	1,531	-0.13%
2022/03/29	2	71.00	0	0.00	70.90	2	1,529	0.13%
2022/03/28	2	70.60	1	70.80	71.00	1	1,536	0.07%
2022/03/24	0	0.00	2	71.55	71.50	-2	1,572	-0.13%
2022/03/22	2	70.40	0	0.00	70.50	2	1,685	0.12%
2022/03/21	0	0.00	1	70.10	70.20	-1	1,849	-0.05%
2022/03/18	1	68.50	0	0.00	68.50	1	1,943	0.05%
2022/03/17	0	0.00	1	69.80	69.80	-1	1,949	-0.05%
2022/03/15	2	68.45	1	68.10	68.10	1	2,023	0.05%
2022/03/11	1	70.10	1	70.20	69.90	0	2,041	0.00%
2022/03/07	3	69.10	2	69.20	69.30	1	2,094	0.05%
2022/03/01	0	0.00	1	72.00	71.80	-1	2,162	-0.05%
2022/02/24	2	70.75	0	0.00	70.20	2	2,202	0.09%
2022/02/17	10	73.50	0	0.00	73.70	10	2,401	0.42%
2022/02/16	0	0.00	1	73.20	73.30	-1	2,462	-0.04%
2022/02/09	1	73.60	1	73.20	73.60	0	2,866	0.00%
2022/02/07	1	71.60	1	71.50	71.70	0	3,126	0.00%
2022/01/26	1	69.90	0	0.00	70.10	1	3,360	0.03%
2022/01/25	0	0.00	1	70.50	70.00	-1	3,443	-0.03%
2022/01/24	2	68.45	4	69.35	69.90	-2	3,521	-0.06%
2022/01/21	1	70.30	4.5	70.23	69.90	-3.5	3,579	-0.10%
2022/01/20	1	71.60	6	71.75	71.60	-5	3,622	-0.14%
2022/01/19	8	72.79	0.1	72.80	72.60	7.9	3,750	0.21%
2022/01/18	4	75.00	1	75.40	75.10	3	3,754	0.08%
2022/01/14	1	73.00	0	0.00	73.90	1	3,854	0.03%
2022/01/12	0	0.00	1	74.20	74.50	-1	3,863	-0.03%
2022/01/10	0	0.00	1	75.10	74.40	-1	3,855	-0.03%
2022/01/07	1	74.10	0	0.00	74.10	1	3,836	0.03%
2022/01/05	5	75.68	0	0.00	75.60	5	3,797	0.13%
2022/01/04	2	76.70	0.2	76.20	76.00	1.9	3,787	0.05%
2022/01/03	0	0.00	2	77.65	77.00	-2	3,788	-0.05%
2021/12/30	2	77.95	9	77.93	78.00	-7	3,799	-0.18%
2021/12/29	5	76.90	2	77.30	77.30	3	3,762	0.08%
2021/12/28	3	77.27	12	77.38	76.80	-9	3,765	-0.24%
2021/12/27	6	77.98	4	77.98	77.70	2	3,700	0.05%
2021/12/24	1	75.60	1	75.50	75.70	0	3,647	0.00%
2021/12/23	0	0.00	1	75.00	75.30	-1	3,654	-0.03%
2021/12/22	3	75.03	0	0.00	75.10	3	3,673	0.08%
2021/12/20	1	75.10	0	0.00	74.80	1	3,823	0.03%
2021/12/17	5.5	75.70	4	76.15	75.50	1.5	3,850	0.04%
2021/12/16	5	77.70	0.5	77.50	77.30	4.5	3,896	0.12%
2021/12/15	9	77.70	5	77.84	78.00	4	3,940	0.10%
2021/12/14	4	76.18	0	0.00	76.20	4	3,805	0.11%
2021/12/13	0.5	75.60	0	0.00	75.40	0.5	3,715	0.01%
2021/12/10	2	74.70	2	74.50	75.00	0	3,698	0.00%
2021/12/09	3	75.40	3	75.50	74.80	0	3,690	0.00%
2021/12/07	0.2	73.80	0	0.00	72.90	0.2	3,615	0.00%
2021/12/06	10	73.00	1	72.70	72.90	9	3,604	0.25%
2021/12/03	1	73.00	1	73.40	73.20	0	3,594	0.00%
2021/12/02	1	73.10	1	73.70	73.20	0	3,588	0.00%
2021/12/01	0	0.00	2	73.70	74.20	-2	3,562	-0.06%
2021/11/29	2	73.75	3	73.67	74.60	-1	3,537	-0.03%
2021/11/25	1	76.00	0	0.00	76.00	1	3,504	0.03%
2021/11/24	2	74.70	0.1	74.82	75.20	1.9	3,505	0.05%
2021/11/23	4	75.78	0	0.00	75.10	4	3,493	0.11%
2021/11/22	2	76.90	3	77.00	77.00	-1	3,466	-0.03%
2021/11/19	1	75.40	1	75.50	75.80	0	3,419	0.00%
2021/11/18	1	76.00	1	75.80	76.10	0	3,398	0.00%
2021/11/17	2	76.50	8	76.19	75.80	-6	3,382	-0.18%
2021/11/16	4	76.80	4	76.83	76.80	0	3,371	0.00%
2021/11/15	9	75.28	12	75.48	75.70	-3	3,290	-0.09%
2021/11/12	6	74.78	5	74.00	74.50	1	3,234	0.03%
2021/11/11	7	75.66	11	76.02	74.90	-4	3,182	-0.13%
2021/11/10	15	78.73	11	78.26	78.80	4	3,037	0.13%
2021/11/09	1.2	77.92	0.1	78.90	79.00	1.1	3,011	0.04%
2021/11/08	2	76.90	3	76.97	77.50	-1	2,964	-0.03%
2021/11/05	1	78.90	3	79.40	79.50	-2	2,890	-0.07%
2021/11/04	28	79.53	21.3	79.58	79.90	6.7	2,813	0.24%
2021/11/03	12	79.04	8	79.34	78.20	4	2,662	0.15%
2021/11/02	0	0.00	1	78.60	76.00	-1	2,444	-0.04%
2021/11/01	9	78.62	16.7	78.88	78.60	-7.7	2,366	-0.32%
2021/10/29	4.7	77.74	2	77.75	77.50	2.7	2,283	0.12%
2021/10/28	5.1	77.31	4	77.30	77.50	1.1	2,244	0.05%
2021/10/27	1.1	75.81	15	76.81	77.30	-13.9	2,157	-0.64%
2021/10/26	3	75.07	9	75.17	75.00	-6	2,023	-0.30%
2021/10/25	7	74.33	4	74.23	74.90	3	2,002	0.15%
2021/10/22	0	0.00	1	72.10	72.40	-1	1,976	-0.05%
2021/10/21	2	71.35	0	0.00	70.50	2	2,003	0.10%
2021/10/19	3	70.47	1	70.30	70.20	2	2,094	0.10%
2021/10/18	2	70.25	0	0.00	70.00	2	2,161	0.09%
2021/10/13	1	70.60	0	0.00	70.40	1	2,500	0.04%
2021/10/12	2	71.80	0	0.00	71.10	2	2,657	0.08%
2021/10/07	0	0.00	3	73.03	73.50	-3	3,125	-0.10%
2021/10/06	1	70.60	0	0.00	70.80	1	3,303	0.03%
2021/10/05	0	0.00	4	70.35	72.00	-4	3,346	-0.12%
2021/10/01	4	71.28	0	0.00	70.60	4	3,394	0.12%
2021/09/30	2	72.15	5	72.70	73.10	-3	3,391	-0.09%
2021/09/29	1	71.60	1	72.30	72.10	0	3,414	0.00%
2021/09/28	2	72.70	2	73.60	72.90	0	3,470	0.00%
2021/09/27	9	75.66	4	74.45	74.30	5	3,501	0.14%
2021/09/24	6	75.17	7	74.27	74.40	-1	3,447	-0.03%
2021/09/23	2	74.20	3	74.30	74.20	-1	3,508	-0.03%
2021/09/22	23	73.73	13	74.59	74.90	10	3,634	0.28%
2021/09/17	1	72.20	16	72.48	72.50	-15	3,556	-0.42%
2021/09/13	1	69.60	0	0.00	69.90	1	3,567	0.03%
2021/09/10	0	0.00	1	70.40	69.70	-1	3,579	-0.03%
2021/09/09	1	68.30	0	0.00	69.10	1	3,590	0.03%
2021/09/08	16	69.48	0	0.00	69.30	16	3,582	0.45%
2021/09/01	1	71.20	3	71.13	71.40	-2	3,611	-0.06%
2021/08/31	3	72.23	0	0.00	72.40	3	3,594	0.08%
2021/08/25	0	0.00	1	71.00	71.00	-1	3,575	-0.03%
2021/08/23	0	0.00	1	69.90	70.50	-1	3,582	-0.03%
2021/08/19	1	68.40	0	0.00	68.10	1	3,555	0.03%
2021/08/18	1	67.80	1	69.80	69.80	0	3,546	0.00%
2021/08/16	1	69.60	0	0.00	69.50	1	3,534	0.03%
2021/08/11	0	0.00	1	72.10	72.20	-1	3,500	-0.03%
2021/08/10	1	71.40	0	0.00	72.90	1	3,491	0.03%
2021/08/09	1	72.60	0	0.00	72.00	1	3,502	0.03%
2021/08/06	0	0.00	1	72.70	72.50	-1	3,490	-0.03%
2021/08/05	2	73.40	0	0.00	73.30	2	3,506	0.06%
2021/08/03	0	0.00	1	73.60	73.30	-1	3,616	-0.03%
2021/08/02	0	0.00	0.4	74.00	74.00	-0.4	3,588	-0.01%
2021/07/30	0	0.00	1.1	74.65	74.20	-1.1	3,582	-0.03%
2021/07/28	0	0.00	3	75.90	76.10	-3	3,565	-0.08%
2021/07/27	1	77.80	12	77.70	77.60	-11	3,546	-0.31%
2021/07/26	2	79.25	0	0.00	79.10	2	3,527	0.06%
2021/07/23	0.1	79.00	0	0.00	78.60	0.1	3,487	0.00%
2021/07/22	2	79.15	9.6	78.51	79.10	-7.6	3,545	-0.21%
2021/07/21	34	77.78	22	78.15	76.90	12	3,547	0.34%
2021/07/20	1	78.90	25	78.98	79.10	-24	3,441	-0.70%
2021/07/19	9	80.18	3	80.00	80.50	6	3,404	0.18%
2021/07/16	5	80.36	5	80.02	79.80	0	3,355	0.00%
2021/07/15	49.2	79.91	45.2	79.35	78.80	4	3,200	0.13%
2021/07/14	14	79.11	10	78.55	79.00	4	3,035	0.13%
2021/07/13	13	77.55	22	77.24	77.00	-9	2,727	-0.33%
2021/07/12	3	74.80	2.1	74.75	74.70	0.9	2,556	0.04%
2021/07/09	1	74.80	8	74.18	74.80	-7	2,564	-0.27%
2021/07/08	2	76.55	1	76.90	75.70	1	2,555	0.04%
2021/07/07	1	75.80	0	0.00	76.30	1	2,540	0.04%
2021/07/06	2	75.50	4.1	76.05	75.10	-2.1	2,539	-0.08%
2021/07/05	0	0.00	8	76.99	76.80	-8	2,552	-0.31%
2021/07/02	18	76.57	4	76.45	76.20	14	2,501	0.56%
2021/07/01	2	75.10	3	75.63	75.40	-1	2,448	-0.04%
2021/06/30	10	76.53	16	75.68	76.00	-6	2,421	-0.25%
2021/06/29	41	73.95	39	74.32	76.00	2	2,314	0.09%
2021/06/28	5	71.24	2	72.10	72.00	3	2,112	0.14%
2021/06/25	2.2	70.25	1	69.90	70.30	1.2	2,080	0.06%
2021/06/23	0	0.00	1	68.30	68.30	-1	2,070	-0.05%
2021/06/22	1	66.80	0	0.00	66.90	1	2,077	0.05%
2021/06/21	1	67.10	0	0.00	67.00	1	2,087	0.05%
2021/06/18	11	67.96	5	68.12	68.60	6	2,109	0.28%
2021/06/16	0	0.00	0.3	67.20	67.50	-0.3	2,179	-0.01%
2021/06/15	2	67.25	0	0.00	67.40	2	2,275	0.09%
2021/06/11	2.1	67.91	0	0.00	67.80	2.1	2,299	0.09%
2021/06/10	1.1	68.56	3	69.13	69.40	-1.9	2,301	-0.08%
2021/06/04	1	65.90	6	66.00	65.90	-5	2,346	-0.21%
2021/06/03	0	0.00	4	66.60	66.60	-4	2,363	-0.17%
2021/06/01	1	67.50	1	67.70	67.50	0	2,399	0.00%
2021/05/31	4	66.30	0	0.00	66.20	4	2,417	0.17%
2021/05/26	0	0.00	1	65.50	65.60	-1	2,507	-0.04%
2021/05/24	2	63.40	4	63.50	63.70	-2	2,608	-0.08%
2021/05/20	10	62.70	0	0.00	62.90	10	2,651	0.38%
2021/05/19	0	0.00	1	63.20	62.50	-1	2,681	-0.04%
2021/05/18	12	62.88	2	63.10	63.10	10	2,714	0.37%
2021/05/17	1	60.60	0	0.00	61.00	1	2,733	0.04%
2021/05/14	1	63.80	0	0.00	64.30	1	2,711	0.04%
2021/05/13	0	0.00	2	61.65	63.80	-2	2,705	-0.07%
2021/05/12	3	63.43	11	61.31	62.20	-8	2,669	-0.30%
2021/05/11	7	67.09	4	67.93	66.70	3	2,602	0.12%
2021/05/10	1	68.90	0	0.00	69.00	1	2,582	0.04%
2021/05/07	0	0.00	5	70.00	70.40	-5	2,586	-0.19%
2021/05/06	2	69.35	1	68.80	68.80	1	2,607	0.04%
2021/05/05	1	70.10	1	70.60	70.10	0	2,577	0.00%
2021/05/04	4	70.55	0	0.00	70.70	4	2,596	0.15%
2021/05/03	1	72.80	0	0.00	72.20	1	2,631	0.04%
2021/04/29	1.1	74.82	2	74.55	74.40	-0.9	2,619	-0.03%
2021/04/28	8	76.23	0	0.00	75.90	8	2,652	0.30%
2021/04/27	1	75.00	1	75.00	75.10	0	2,598	0.00%
2021/04/26	3	72.37	0	0.00	72.30	3	2,558	0.12%
2021/04/23	3	71.50	0	0.00	72.00	3	2,577	0.12%
2021/04/22	5	72.70	5.9	72.59	72.70	-0.9	2,565	-0.03%
2021/04/21	1	74.10	0.5	74.40	74.20	0.5	2,530	0.02%
2021/04/16	2	74.90	1	75.20	75.00	1	2,702	0.04%
2021/04/15	1	73.50	1	73.40	73.70	0	2,689	0.00%
2021/04/14	5	74.20	0	0.00	74.70	5	2,659	0.19%
2021/04/13	0	0.00	1	76.20	74.80	-1	2,693	-0.04%
2021/04/12	0	0.00	1	76.20	75.80	-1	2,727	-0.04%
2021/04/09	0	0.00	1	76.80	76.20	-1	2,928	-0.03%
2021/04/06	1	74.50	5	74.20	73.90	-4	2,893	-0.14%
2021/04/01	1	74.60	0	0.00	74.50	1	2,889	0.03%
2021/03/30	0	0.00	11	74.30	74.40	-11	2,909	-0.38%
2021/03/29	2	74.25	0	0.00	74.00	2	2,924	0.07%
2021/03/26	1	73.80	0	0.00	73.90	1	2,933	0.03%
2021/03/24	0	0.00	1	73.30	73.40	-1	2,968	-0.03%
2021/03/23	2	73.35	0	0.00	73.00	2	2,993	0.07%
2021/03/22	0	0.00	6	73.48	73.30	-6	2,998	-0.20%
2021/03/19	1	74.10	2	74.20	74.00	-1	3,033	-0.03%
2021/03/18	20	74.46	0	0.00	74.90	20	3,033	0.66%
2021/03/17	1	75.50	3	74.90	74.90	-2	3,001	-0.07%
2021/03/16	2	75.20	0	0.00	75.20	2	3,058	0.07%
2021/03/12	0	0.00	3	75.40	75.50	-3	3,116	-0.10%
2021/03/11	3	75.07	1	75.20	75.50	2	3,192	0.06%
2021/03/09	1	74.40	0	0.00	75.00	1	3,261	0.03%
2021/03/08	0	0.00	2	75.20	75.10	-2	3,303	-0.06%
2021/03/05	3	74.63	0	0.00	74.80	3	3,315	0.09%
2021/03/04	3	74.90	0	0.00	75.00	3	3,344	0.09%
2021/03/02	1	76.10	0	0.00	75.50	1	3,374	0.03%
2021/02/26	3	76.77	0	0.00	76.30	3	3,451	0.09%
2021/02/25	1	78.10	3	78.10	78.20	-2	3,576	-0.06%
2021/02/24	0	0.00	2	79.80	78.50	-2	3,639	-0.05%
2021/02/23	0	0.00	1	78.50	78.10	-1	3,625	-0.03%
2021/02/22	3	78.90	1	79.50	78.60	2	3,641	0.05%
2021/02/19	3	78.90	0	0.00	79.00	3	3,640	0.08%
2021/02/18	7	78.09	2	78.00	78.90	5	3,663	0.14%
2021/02/17	0	0.00	4	77.08	77.40	-4	3,699	-0.11%
2021/02/05	2	76.00	1	77.00	75.70	1	3,707	0.03%
2021/02/03	0	0.00	0.2	75.50	75.30	-0.2	3,991	0.00%
2021/02/02	0	0.00	1	75.10	75.20	-1	4,143	-0.02%
2021/01/28	2	76.60	1	76.70	76.10	1	4,200	0.02%
2021/01/26	3.1	76.61	1	76.90	76.20	2.1	4,228	0.05%
2021/01/25	3.3	77.17	4	77.63	78.00	-0.7	4,216	-0.02%
2021/01/22	2	75.20	1	74.70	75.10	1	4,158	0.02%
2021/01/21	5	74.50	2	74.85	74.40	3	4,165	0.07%
2021/01/20	0	0.00	1	75.50	75.30	-1	4,152	-0.02%
2021/01/19	4	76.45	0	0.00	76.70	4	4,161	0.10%
2021/01/18	1	76.20	4	76.18	76.40	-3	4,152	-0.07%
2021/01/14	5	78.58	3	78.73	78.60	2	4,119	0.05%
2021/01/13	1	78.40	5	78.70	78.40	-4	4,163	-0.10%
2021/01/12	8.1	81.16	10	79.29	78.90	-1.9	4,152	-0.05%
2021/01/11	14	80.99	2	80.45	80.70	12	4,179	0.29%
2021/01/07	1	79.30	0	0.00	79.00	1	4,425	0.02%
2021/01/06	3	80.00	0	0.00	78.80	3	4,420	0.07%
2021/01/05	13.3	80.79	6.1	80.46	80.40	7.2	4,365	0.16%
2021/01/04	1	83.80	6.3	82.08	81.50	-5.3	4,336	-0.12%
2020/12/31	1	77.10	0	0.00	77.70	1	4,127	0.02%
2020/12/30	1	77.00	2	77.30	77.70	-1	4,112	-0.02%
2020/12/29	2	77.10	5	77.20	78.10	-3	4,109	-0.07%
2020/12/28	8	77.71	0	0.00	77.80	8	4,111	0.19%
2020/12/24	1	77.50	12	77.65	77.30	-11	4,104	-0.27%
2020/12/23	0.2	77.80	0	0.00	77.60	0.2	4,157	0.00%
2020/12/21	12	77.14	1	77.10	77.00	11	4,341	0.25%
2020/12/18	5	77.18	2	77.20	77.20	3	4,464	0.07%
2020/12/17	1	78.30	1	78.50	78.70	0	4,486	0.00%
2020/12/16	2	76.10	4	76.60	77.30	-2	4,524	-0.04%
2020/12/15	0	0.00	3	76.03	75.90	-3	4,621	-0.06%
2020/12/11	1	78.20	1	77.40	78.10	0	4,859	0.00%
2020/12/10	7	77.91	5	77.40	77.50	2	4,866	0.04%
2020/12/09	0	0.00	7	79.64	79.50	-7	4,860	-0.14%
2020/12/08	2.1	79.40	0	0.00	79.50	2.1	4,881	0.04%
2020/12/07	4.1	80.12	19	80.95	80.00	-14.9	4,946	-0.30%
2020/12/04	1	81.80	0	0.00	80.90	1	4,942	0.02%
2020/12/03	2	81.10	3	82.27	81.50	-1	4,982	-0.02%
2020/12/02	9	84.10	0	0.00	83.40	9	5,117	0.18%
2020/12/01	1	82.60	0	0.00	82.30	1	5,187	0.02%
2020/11/30	1	82.70	4	83.00	82.70	-3	5,368	-0.06%
2020/11/26	0	0.00	3	84.17	83.30	-3	6,032	-0.05%
2020/11/25	13	84.58	62	83.83	83.10	-49	6,291	-0.78%
2020/11/24	29.1	84.60	13	84.45	84.60	16.1	6,492	0.25%
2020/11/23	33	83.16	8	82.64	83.10	25	6,702	0.37%
2020/11/20	1	82.80	1	82.10	82.10	0	6,788	0.00%
2020/11/19	0	0.00	1	81.10	81.80	-1	7,057	-0.01%
2020/11/18	0	0.00	16	80.38	80.30	-16	7,306	-0.22%
2020/11/17	2	80.70	6	80.68	80.20	-4	7,399	-0.05%
2020/11/16	24.1	82.12	26	80.99	80.80	-1.9	7,421	-0.03%
2020/11/13	2	81.80	3.2	80.79	81.80	-1.2	7,428	-0.02%
2020/11/12	5	81.90	1	81.90	80.80	4	7,519	0.05%
2020/11/11	37	82.36	13	82.82	82.00	24	7,531	0.32%
2020/11/10	1	81.70	5	81.70	81.00	-4	7,296	-0.05%
2020/11/09	0	0.00	5	80.00	79.40	-5	7,174	-0.07%
2020/11/06	11	79.66	0	0.00	79.30	11	7,165	0.15%
2020/11/05	1.1	78.41	1	78.32	78.70	0.1	7,157	0.00%
2020/11/04	1	78.10	2	78.05	78.80	-1	7,140	-0.01%
2020/11/03	5	76.90	1	76.20	76.60	4	7,096	0.06%
2020/10/30	3	75.87	1	75.70	75.50	2	7,062	0.03%
2020/10/29	0	0.00	1	75.40	76.80	-1	7,040	-0.01%
2020/10/27	2	76.30	2	78.25	78.50	0	6,982	0.00%
2020/10/26	1	77.60	0	0.00	76.10	1	6,938	0.01%
2020/10/23	0	0.00	1	77.30	77.60	-1	6,913	-0.01%
2020/10/22	1	76.20	1	77.40	77.40	0	6,931	0.00%
2020/10/21	1	77.70	5	78.94	78.10	-4	6,890	-0.06%
2020/10/20	3	79.83	0	0.00	79.90	3	6,834	0.04%
2020/10/19	3	80.83	3	80.83	80.90	0	6,801	0.00%
2020/10/16	13	81.32	16	80.88	79.70	-3	6,727	-0.04%
2020/10/15	7	78.57	12	78.53	80.10	-5	6,535	-0.08%
2020/10/13	1	76.40	0	0.00	75.60	1	6,355	0.02%
2020/10/12	10	76.56	8	77.35	76.30	2	6,359	0.03%
2020/10/07	0	0.00	8	77.68	77.70	-8	6,387	-0.13%
2020/10/05	2	76.50	0	0.00	76.60	2	6,387	0.03%
2020/09/30	0	0.00	3	76.50	76.40	-3	6,386	-0.05%
2020/09/29	0	0.00	1	76.10	76.00	-1	6,397	-0.02%
2020/09/28	1	75.20	1	73.90	77.00	0	6,451	0.00%
2020/09/25	9	74.92	5	74.02	74.60	4	6,478	0.06%
2020/09/24	5	76.66	12	77.06	76.60	-7	6,380	-0.11%
2020/09/23	8	79.58	11	78.63	78.30	-3	6,315	-0.05%
2020/09/22	5	81.90	1	81.80	81.30	4	6,232	0.06%
2020/09/21	2	82.70	0	0.00	82.80	2	6,183	0.03%
2020/09/18	4	83.00	5	83.02	82.70	-1	6,137	-0.02%
2020/09/17	14	82.88	11	83.09	83.90	3	6,020	0.05%
2020/09/15	1	80.00	2	80.25	80.50	-1	5,706	-0.02%
2020/09/11	2	79.10	3	79.47	79.90	-1	5,627	-0.02%
2020/09/10	17	79.75	12	80.34	79.00	5	5,567	0.09%
2020/09/09	5	80.10	161	78.69	80.70	-156	5,474	-2.85%	大賣/鉅額交易
2020/09/08	4	79.73	4	79.85	80.20	0	5,407	0.00%
2020/09/07	19	80.86	568	79.12	79.40	-549	5,325	-10.31%	大賣/鉅額交易
2020/09/04	9	82.17	5	82.10	82.70	4	5,167	0.08%
2020/09/03	11	84.61	12	85.25	83.90	-1	5,049	-0.02%
2020/09/02	6	85.02	8	85.29	85.10	-2	4,860	-0.04%
2020/09/01	33	83.39	22	84.46	82.50	11	4,625	0.24%
2020/08/31	42	82.43	55	82.43	82.50	-13	4,152	-0.31%
2020/08/28	1	80.30	4.1	79.50	79.60	-3.1	3,880	-0.08%
2020/08/27	21	77.39	40.5	78.39	79.00	-19.5	3,587	-0.54%
2020/08/26	8	76.13	16	75.79	75.80	-8	3,223	-0.25%
2020/08/25	28	75.28	10	74.92	75.00	18	3,051	0.59%
2020/08/24	7	73.49	68.1	73.04	74.00	-61.1	2,725	-2.24%
2020/08/21	7.2	69.73	10	70.14	69.70	-2.8	2,459	-0.11%
2020/08/20	22	67.04	3	65.70	65.80	19	2,365	0.80%
2020/08/19	43	67.98	2	68.00	67.70	41	2,285	1.79%
2020/08/18	7	69.90	1	69.90	69.40	6	2,198	0.27%
2020/08/17	1	69.00	13	69.03	69.40	-12	2,076	-0.58%
2020/08/13	0	0.00	1	67.30	67.10	-1	2,008	-0.05%
2020/08/12	1	66.20	2	66.95	67.10	-1	1,986	-0.05%
2020/08/11	0	0.00	1	64.60	66.10	-1	1,959	-0.05%
2020/08/10	1	65.30	0	0.00	64.80	1	1,945	0.05%
2020/08/07	1	65.50	0	0.00	65.60	1	1,959	0.05%
2020/08/06	2	65.30	0	0.00	65.40	2	1,978	0.10%
2020/08/03	1	64.50	0	0.00	63.80	1	2,058	0.05%
2020/07/30	0	0.00	1	64.40	64.20	-1	2,053	-0.05%
2020/07/27	1	62.60	0	0.00	62.00	1	2,034	0.05%
2020/07/21	1	65.00	0	0.00	65.00	1	2,035	0.05%
2020/07/17	2	65.55	3	65.00	65.00	-1	2,062	-0.05%
2020/07/15	2	65.95	4	66.05	65.90	-2	2,070	-0.10%
2020/07/14	0	0.00	1	67.90	68.00	-1	2,079	-0.05%
2020/07/13	0	0.00	9	68.81	68.70	-9	2,052	-0.44%
2020/07/10	1	68.80	0	0.00	69.10	1	2,071	0.05%
2020/07/09	0	0.00	5	70.50	70.30	-5	2,067	-0.24%
2020/07/08	0	0.00	1	70.30	70.70	-1	2,059	-0.05%
2020/07/07	0	0.00	2	70.35	70.40	-2	2,043	-0.10%
2020/07/06	1	69.60	2	69.50	69.50	-1	2,043	-0.05%
2020/07/02	0	0.00	1	67.00	66.90	-1	2,083	-0.05%
2020/07/01	10	66.60	0	0.00	66.40	10	2,071	0.48%
2020/06/30	1	63.00	2	64.20	64.40	-1	2,110	-0.05%
2020/06/29	1	62.20	1	62.20	62.40	0	2,124	0.00%
2020/06/24	2	63.30	2	63.20	63.30	0	2,110	0.00%
2020/06/23	2	63.95	0	0.00	64.00	2	2,125	0.09%
2020/06/19	0	0.00	1	63.80	63.60	-1	2,145	-0.05%
2020/06/15	149	63.30	0	0.00	62.20	149	2,214	6.73%	大買/鉅額交易
2020/06/11	1	64.10	2	65.60	63.90	-1	2,261	-0.04%
2020/06/09	2	65.80	1	66.80	66.80	1	2,355	0.04%
2020/06/08	1	66.00	0	0.00	66.10	1	2,431	0.04%
2020/06/05	0	0.00	12	67.28	66.60	-12	2,432	-0.49%
2020/06/04	0	0.00	2	65.50	66.30	-2	2,422	-0.08%
2020/06/03	0	0.00	1	65.20	65.40	-1	2,409	-0.04%
2020/06/02	200	65.26	1	65.00	64.50	199	2,399	8.29%	大買/鉅額交易
2020/06/01	123	64.14	0	0.00	64.30	123	2,387	5.15%	大買/鉅額交易
2020/05/28	2	64.35	1	65.00	63.90	1	2,379	0.04%
2020/05/27	1	63.50	2	64.00	64.00	-1	2,367	-0.04%
2020/05/26	0	0.00	2	62.60	62.40	-2	2,363	-0.08%
2020/05/22	1	63.30	0	0.00	62.50	1	2,439	0.04%
2020/05/20	200	63.00	0	0.00	62.60	200	2,470	8.09%	大買/鉅額交易
2020/05/19	29	62.80	2	63.00	63.20	27	2,467	1.09%
2020/05/18	0	0.00	1	62.30	62.10	-1	2,457	-0.04%
2020/05/15	5	61.84	0	0.00	61.80	5	2,449	0.20%
2020/05/13	1	63.30	0	0.00	63.80	1	2,413	0.04%
2020/05/12	0	0.00	4	64.80	64.40	-4	2,399	-0.17%
2020/05/11	0	0.00	1	64.50	65.60	-1	2,366	-0.04%
2020/05/08	3	62.13	0	0.00	62.00	3	2,319	0.13%
2020/05/07	0	0.00	2	62.60	62.40	-2	2,310	-0.09%
2020/05/06	1	61.90	0	0.00	61.70	1	2,310	0.04%
2020/05/05	2	62.00	2	61.42	62.40	0	2,314	0.00%
2020/05/04	3	61.60	1	61.50	61.50	2	2,313	0.09%
2020/04/30	0	0.00	1	62.10	62.40	-1	2,316	-0.04%
2020/04/29	1	62.40	13	61.84	61.90	-12	2,322	-0.52%
2020/04/28	0	0.00	1	60.80	61.50	-1	2,313	-0.04%
2020/04/27	0	0.00	2	60.00	60.00	-2	2,351	-0.09%
2020/04/24	1	59.40	0	0.00	59.00	1	2,337	0.04%
2020/04/23	2	59.10	0	0.00	59.30	2	2,344	0.09%
2020/04/21	2	58.70	1	58.00	57.80	1	2,299	0.04%
2020/04/20	11	59.98	7	59.64	60.50	4	2,277	0.18%
2020/04/17	9	61.79	6	60.95	60.20	3	2,266	0.13%
2020/04/16	9	61.29	2	61.30	61.50	7	2,224	0.31%
2020/04/15	4	61.25	1	61.70	61.50	3	2,208	0.14%
2020/04/10	0	0.00	1	59.70	60.00	-1	2,179	-0.05%
2020/04/09	6	59.82	1	59.50	59.00	5	2,195	0.23%
2020/04/08	1	58.70	2	58.25	58.80	-1	2,147	-0.05%
2020/04/07	6	55.83	2	55.80	55.60	4	2,060	0.19%
2020/04/01	0	0.00	1	55.00	54.20	-1	1,992	-0.05%
2020/03/30	3	50.50	0	0.00	51.00	3	1,870	0.16%
2020/03/27	0	0.00	1	51.30	51.30	-1	1,859	-0.05%
2020/03/26	1	52.10	0	0.00	51.50	1	1,842	0.05%
2020/03/25	5	51.00	7	52.33	52.00	-2	1,876	-0.11%
2020/03/24	1	48.40	0	0.00	48.30	1	1,852	0.05%
2020/03/23	1	46.80	0	0.00	46.10	1	1,856	0.05%
2020/03/20	1	48.95	0	0.00	49.05	1	1,842	0.05%
2020/03/16	0.1	55.50	3	56.07	55.50	-2.9	1,688	-0.17%
2020/03/13	1	58.20	5.5	55.39	57.60	-4.5	1,672	-0.27%
2020/03/12	2	65.05	1	61.20	60.80	1	1,588	0.06%
2020/03/10	0	0.00	1	67.40	68.00	-1	1,551	-0.06%
2020/03/09	1	68.80	0	0.00	68.20	1	1,545	0.06%
2020/03/03	1	69.50	1	69.50	69.10	0	1,583	0.00%
2020/02/27	0	0.00	1	69.00	69.00	-1	1,603	-0.06%
2020/02/25	0	0.00	5	69.50	69.10	-5	1,570	-0.32%
2020/02/24	3	69.80	0	0.00	69.50	3	1,523	0.20%
2020/02/21	1	71.50	0	0.00	71.50	1	1,503	0.07%
2020/02/19	1	71.80	0	0.00	71.90	1	1,536	0.07%
2020/02/10	3	69.90	0	0.00	70.90	3	1,713	0.18%
2020/02/07	1	71.00	4	71.30	71.10	-3	1,783	-0.17%
2020/02/06	1	72.10	4	71.80	72.00	-3	1,835	-0.16%
2020/02/05	2	70.65	1	71.20	71.00	1	1,894	0.05%
2020/02/04	7	70.34	2	70.50	70.30	5	2,001	0.25%
2020/02/03	1	68.80	2	68.90	68.90	-1	2,110	-0.05%
2020/01/30	1	71.40	5	71.36	70.10	-4	2,168	-0.18%
2020/01/17	4	75.75	0	0.00	75.60	4	2,197	0.18%
2020/01/14	0	0.00	1	75.60	75.60	-1	2,212	-0.05%
2020/01/08	1	73.60	0	0.00	73.60	1	2,281	0.04%
2020/01/07	1	74.30	0	0.00	74.50	1	2,273	0.04%
2020/01/06	1	74.20	0	0.00	74.30	1	2,279	0.04%
2020/01/03	2	76.50	0	0.00	75.70	2	2,275	0.09%
2020/01/02	2	75.90	4	75.90	76.30	-2	2,264	-0.09%
2019/12/20	2	76.00	12	76.35	76.10	-10	2,385	-0.42%
2019/12/18	1	75.40	0	0.00	75.60	1	2,390	0.04%
2019/12/12	1	74.70	1	74.70	74.80	0	2,567	0.00%
2019/12/04	1	74.00	1	74.00	74.00	0	2,687	0.00%
2019/12/02	0	0.00	4	73.65	74.50	-4	2,878	-0.14%
2019/11/29	3	75.00	6	74.97	75.00	-3	3,123	-0.10%
2019/11/28	5	75.40	8	75.29	75.10	-3	3,153	-0.10%
2019/11/21	1	75.00	0	0.00	75.10	1	3,321	0.03%
2019/11/20	1	75.20	0	0.00	75.10	1	3,336	0.03%
2019/11/19	1	75.00	1	75.70	75.20	0	3,326	0.00%
2019/11/15	1	74.10	0	0.00	74.10	1	3,322	0.03%
2019/11/14	2	74.60	0	0.00	74.40	2	3,332	0.06%
2019/11/13	1	75.00	3	75.00	75.10	-2	3,341	-0.06%
2019/11/12	3	74.13	6	74.22	74.20	-3	3,370	-0.09%
2019/11/11	2	74.15	1	74.20	73.60	1	3,397	0.03%
2019/11/08	10	75.11	5	75.20	75.00	5	3,389	0.15%
2019/11/07	12	74.76	1	74.50	74.50	11	3,402	0.32%
2019/11/06	8	75.46	10	75.10	75.80	-2	3,349	-0.06%
2019/11/05	15	74.53	0	0.00	74.50	15	3,319	0.45%
2019/11/04	1	74.50	0	0.00	74.40	1	3,306	0.03%
2019/11/01	13.3	75.56	5	75.90	74.90	8.3	3,263	0.25%
2019/10/31	3	76.87	0	0.00	76.00	3	3,189	0.09%
2019/10/30	3	77.77	1	78.40	78.10	2	3,079	0.06%
2019/10/29	17	78.12	21	77.50	77.60	-4	3,051	-0.13%
2019/10/28	5	79.10	5	78.60	78.60	0	3,016	0.00%
2019/10/25	5	80.30	0	0.00	80.10	5	2,977	0.17%
2019/10/24	0	0.00	8	80.58	81.10	-8	2,963	-0.27%
2019/10/21	5	81.00	0	0.00	80.80	5	3,002	0.17%
2019/10/18	11	82.53	7	81.59	81.00	4	3,026	0.13%
2019/10/17	3	81.20	10	81.30	81.20	-7	2,964	-0.24%
2019/10/16	0	0.00	0.4	80.50	80.60	-0.4	2,954	-0.01%
2019/10/15	5	80.20	5	80.70	80.60	0	2,957	0.00%
2019/10/14	10	81.30	1	81.20	81.00	9	2,958	0.30%
2019/10/08	0	0.00	30	81.70	80.60	-30	2,935	-1.02%
2019/10/07	4	82.75	0	0.00	81.90	4	2,919	0.14%
2019/10/03	1	82.20	0	0.00	82.00	1	2,895	0.03%
2019/10/02	0	0.00	2	82.00	82.60	-2	2,892	-0.07%
2019/10/01	3	82.83	3	82.37	82.30	0	2,883	0.00%
2019/09/27	10	81.73	82	81.30	81.60	-72	2,870	-2.51%
2019/09/26	3	84.10	0	0.00	83.30	3	2,833	0.11%
2019/09/25	5	83.38	1	82.60	83.80	4	2,796	0.14%
2019/09/24	1	84.20	4	83.45	83.00	-3	2,801	-0.11%
2019/09/23	1	83.50	0	0.00	82.80	1	2,766	0.04%
2019/09/20	48	83.09	6	82.97	83.00	42	2,772	1.51%
2019/09/19	9	82.53	1	83.00	82.80	8	2,758	0.29%
2019/09/18	7	82.53	0	0.00	81.90	7	2,777	0.25%
2019/09/11	1.1	81.57	4	81.58	81.50	-2.9	2,670	-0.11%
2019/09/10	2	81.70	0	0.00	81.30	2	2,650	0.08%
2019/09/09	2	82.25	0	0.00	81.50	2	2,612	0.08%
2019/09/06	5	82.22	2	81.70	82.10	3	2,543	0.12%
2019/09/05	1	81.40	1	82.00	81.90	0	2,451	0.00%
2019/09/04	1	81.50	1	81.50	82.00	0	2,365	0.00%
2019/09/03	4	81.48	6	81.47	80.70	-2	2,259	-0.09%
2019/08/30	1	78.90	1	79.30	78.80	0	1,958	0.00%
2019/08/29	0	0.00	30	78.40	78.80	-30	1,932	-1.55%
2019/08/28	6	80.67	15	79.87	79.30	-9	1,914	-0.47%
2019/08/27	0	0.00	3	79.87	79.20	-3	1,862	-0.16%
2019/08/26	2	76.60	3	77.00	77.00	-1	1,752	-0.06%
2019/08/23	2	77.10	5	77.80	77.80	-3	1,743	-0.17%
2019/08/22	0	0.00	1	78.50	77.80	-1	1,743	-0.06%
2019/08/21	1	78.10	0	0.00	78.10	1	1,741	0.06%
2019/08/19	1	77.50	1	77.70	77.80	0	1,724	0.00%
2019/08/16	30	78.00	2	78.35	78.00	28	1,719	1.63%
2019/08/15	1	76.90	1	76.70	77.90	0	1,728	0.00%
2019/08/14	7	78.10	9	77.96	77.90	-2	1,708	-0.12%
2019/08/13	10	77.20	0	0.00	77.20	10	1,703	0.59%
2019/08/12	20.2	76.36	3	76.53	76.90	17.2	1,729	0.99%
2019/08/08	1	73.40	0	0.00	73.70	1	1,715	0.06%
2019/08/07	3	72.50	4.1	73.32	73.10	-1.1	1,763	-0.06%
2019/08/06	2	72.55	18	74.00	74.80	-16	1,788	-0.89%
2019/08/02	0	0.00	4	76.10	75.80	-4	1,915	-0.21%
2019/08/01	0	0.00	2	77.95	78.20	-2	1,926	-0.10%
2019/07/31	14	78.11	0	0.00	78.30	14	1,978	0.71%
2019/07/29	5	79.20	0	0.00	78.50	5	2,026	0.25%
2019/07/26	0	0.00	1	78.90	79.00	-1	2,048	-0.05%
2019/07/23	0	0.00	5	77.80	77.70	-5	2,090	-0.24%
2019/07/22	6	76.55	0	0.00	77.50	6	2,094	0.29%
2019/07/16	2.1	76.73	5	76.50	76.30	-2.9	2,181	-0.13%
2019/07/12	8	75.69	0	0.00	76.30	8	2,269	0.35%
2019/07/11	0	0.00	5	75.10	75.40	-5	2,337	-0.21%
2019/07/08	0	0.00	1	74.50	74.50	-1	2,582	-0.04%
2019/07/04	1	74.60	0	0.00	74.40	1	2,641	0.04%
2019/07/02	0	0.00	1	74.80	74.70	-1	2,677	-0.04%
2019/07/01	5	74.20	0	0.00	74.50	5	2,702	0.19%
2019/06/28	0	0.00	2	72.80	73.20	-2	2,717	-0.07%
2019/06/27	3	73.07	5	73.30	73.60	-2	2,782	-0.07%
2019/06/25	9	74.04	11	73.83	72.90	-2	2,776	-0.07%
2019/06/21	1.2	72.07	3	72.87	72.00	-1.8	2,805	-0.06%
2019/06/20	2	72.45	0	0.00	72.40	2	2,813	0.07%
2019/06/17	0	0.00	1	70.50	70.50	-1	3,057	-0.03%
2019/06/14	3	70.50	0	0.00	70.50	3	3,155	0.10%
2019/06/13	3	70.97	0	0.00	70.70	3	3,380	0.09%
2019/06/10	5	69.90	0	0.00	70.50	5	3,491	0.14%
2019/06/05	1	69.90	0	0.00	69.60	1	3,537	0.03%
2019/06/03	0	0.00	7	69.00	69.60	-7	3,580	-0.20%
2019/05/30	3	70.43	0	0.00	70.30	3	3,624	0.08%
2019/05/28	2.1	70.08	0	0.00	68.60	2.1	3,689	0.06%
2019/05/24	1	69.80	0	0.00	69.80	1	3,827	0.03%
2019/05/23	1	69.70	1	69.80	70.10	0	3,829	0.00%
2019/05/22	0	0.00	1	69.60	70.40	-1	3,843	-0.03%
2019/05/20	1	68.30	2	67.95	67.50	-1	3,903	-0.03%
2019/05/17	1	68.40	0	0.00	68.50	1	3,911	0.03%
2019/05/15	3	69.20	0	0.00	69.20	3	3,886	0.08%
2019/05/14	3	69.40	10	68.00	69.30	-7	3,919	-0.18%
2019/05/13	3	70.63	0	0.00	70.20	3	3,910	0.08%
2019/05/10	3	73.33	2	72.70	73.50	1	3,847	0.03%
2019/05/09	3	76.67	0	0.00	75.80	3	3,794	0.08%
2019/05/08	1	77.50	0	0.00	77.50	1	3,787	0.03%
2019/05/07	2	78.65	0	0.00	78.70	2	3,763	0.05%
2019/05/06	1	79.80	0	0.00	79.50	1	3,772	0.03%
2019/04/30	1	78.60	0	0.00	80.00	1	3,910	0.03%
2019/04/26	1	80.00	0	0.00	80.00	1	3,981	0.03%
2019/04/25	0	0.00	2	81.05	80.80	-2	3,983	-0.05%
2019/04/24	1	81.40	1	80.90	80.80	0	4,000	0.00%
2019/04/23	0	0.00	1	81.30	81.10	-1	4,027	-0.02%
2019/04/22	8	81.74	2	82.30	81.80	6	4,006	0.15%
2019/04/19	1	80.50	1	80.30	80.40	0	3,969	0.00%
2019/04/18	2	80.85	1	80.70	80.10	1	3,974	0.03%
2019/04/17	1	82.10	0	0.00	82.00	1	3,968	0.03%
2019/04/16	2	82.95	0	0.00	83.40	2	3,921	0.05%
2019/04/15	2	82.50	4	82.70	82.80	-2	3,849	-0.05%
2019/04/12	1	80.50	10	79.94	79.90	-9	3,857	-0.23%
2019/04/11	0	0.00	2	80.50	79.90	-2	3,945	-0.05%
2019/04/10	2	80.80	0	0.00	80.90	2	4,001	0.05%
2019/04/09	12	81.93	0	0.00	81.60	12	4,012	0.30%
2019/04/02	5	81.24	0	0.00	81.10	5	4,059	0.12%
2019/04/01	6.2	82.29	7	83.09	82.00	-0.8	4,061	-0.02%
2019/03/29	2	80.80	0	0.00	81.00	2	3,987	0.05%
2019/03/28	2	80.60	0	0.00	80.50	2	4,008	0.05%
2019/03/26	1	82.40	3	82.50	81.60	-2	4,075	-0.05%
2019/03/25	0	0.00	1	80.80	82.10	-1	4,063	-0.02%
2019/03/22	21	83.25	28	82.13	81.70	-7	4,118	-0.17%
2019/03/21	0	0.00	2	83.15	82.80	-2	4,101	-0.05%
2019/03/20	8	82.90	2	83.10	82.80	6	4,119	0.15%
2019/03/19	4	82.00	2.2	81.95	81.70	1.8	4,097	0.04%
2019/03/18	8	81.54	25	81.09	81.60	-17	4,130	-0.41%
2019/03/14	6	77.08	1	78.00	76.70	5	3,935	0.13%
2019/03/13	3	78.47	2	78.50	78.20	1	3,921	0.03%
2019/03/11	1	79.00	0	0.00	78.80	1	3,943	0.03%
2019/03/06	0.1	78.20	0	0.00	78.10	0.1	4,069	0.00%
2019/03/05	1	77.90	6	78.50	77.40	-5	4,202	-0.12%
2019/03/04	0	0.00	1	79.20	78.70	-1	4,188	-0.02%
2019/02/27	0	0.00	1	78.60	78.60	-1	4,145	-0.02%
2019/02/26	3	78.77	0	0.00	78.80	3	4,137	0.07%
2019/02/25	9	78.66	3	78.83	78.90	6	4,080	0.15%
2019/02/21	2	77.60	0	0.00	77.60	2	4,007	0.05%
2019/02/20	0	0.00	5	77.40	77.30	-5	3,990	-0.13%
2019/02/19	0	0.00	5	77.20	77.20	-5	3,955	-0.13%
2019/02/18	4	76.15	0	0.00	76.50	4	3,889	0.10%
2019/02/15	5	75.60	0	0.00	75.40	5	3,863	0.13%
2019/02/14	8	76.20	0	76.50	76.10	8	3,842	0.21%
2019/02/13	3	77.33	6	76.32	76.30	-3	3,813	-0.08%
2019/02/12	6	75.98	2	75.30	75.70	4	3,760	0.11%
2019/02/11	0	0.00	1	76.40	76.30	-1	3,724	-0.03%
2019/01/29	3	75.33	0	0.00	74.70	3	3,688	0.08%
2019/01/28	4	75.48	0	0.00	76.20	4	3,652	0.11%
2019/01/25	0	0.00	5	75.80	75.60	-5	3,646	-0.14%
2019/01/24	5	76.60	5	76.60	76.50	0	3,606	0.00%
2019/01/23	3	76.50	0	0.00	77.30	3	3,604	0.08%
2019/01/22	1	75.70	1	75.50	75.50	0	3,566	0.00%
2019/01/21	6	77.45	0	0.00	77.50	6	3,489	0.17%
2019/01/18	3	78.33	0	0.00	78.70	3	3,424	0.09%
2019/01/16	0	0.00	2	80.45	80.60	-2	3,450	-0.06%
2019/01/15	1	80.80	0	0.00	81.00	1	3,446	0.03%
2019/01/10	0	0.00	1	80.30	80.60	-1	3,390	-0.03%
2019/01/09	0	0.00	1	81.70	80.60	-1	3,377	-0.03%
2019/01/08	0	0.00	7	81.67	82.50	-7	3,328	-0.21%
2019/01/07	7	82.63	8	81.50	82.00	-1	3,293	-0.03%
2019/01/04	0	0.00	1	82.50	83.10	-1	3,226	-0.03%
2019/01/03	21	82.79	1	83.00	82.20	20	3,165	0.63%
2019/01/02	3	81.90	16	82.39	80.90	-13	3,059	-0.42%
2018/12/28	4	79.45	1	79.20	79.90	3	2,974	0.10%
2018/12/27	11.1	79.99	0	0.00	79.00	11.1	2,964	0.37%
2018/12/24	1	80.30	1	80.00	80.50	0	2,843	0.00%
2018/12/22	2	78.40	0	0.00	78.10	2	2,792	0.07%
2018/12/21	1	77.90	0	0.00	77.90	1	2,821	0.04%
2018/12/19	6	79.23	0	0.00	78.80	6	2,767	0.22%
2018/12/17	10	81.10	7	79.33	79.10	3	2,711	0.11%
2018/12/14	0	0.00	21	79.71	80.90	-21	2,682	-0.78%
2018/12/13	1	80.00	1	81.10	80.00	0	2,665	0.00%
2018/12/12	1	80.00	4	80.50	80.50	-3	2,751	-0.11%
2018/12/11	2	79.50	3	80.13	80.50	-1	2,727	-0.04%
2018/12/10	1	77.30	1	77.20	77.30	0	2,619	0.00%
2018/12/06	0	0.00	1	77.20	74.20	-1	2,591	-0.04%
2018/12/05	2	76.90	1	76.30	76.80	1	2,574	0.04%
2018/12/04	2	78.50	0	0.00	78.30	2	2,572	0.08%
2018/12/03	1	79.50	8	78.60	79.50	-7	2,563	-0.27%
2018/11/30	0	0.00	1	76.60	77.00	-1	2,500	-0.04%
2018/11/29	0	0.00	1	77.40	77.00	-1	2,526	-0.04%
2018/11/28	5	78.24	14	78.11	77.50	-9	2,469	-0.36%
2018/11/26	0	0.00	1	71.80	72.20	-1	2,279	-0.04%
2018/11/23	2	72.00	0	0.00	71.10	2	2,275	0.09%
2018/11/22	1	73.30	0	0.00	73.00	1	2,257	0.04%
2018/11/21	2	73.60	1	73.70	73.80	1	2,251	0.04%
2018/11/19	2	74.65	0	0.00	74.70	2	2,228	0.09%
2018/11/16	0	0.00	1	73.70	73.40	-1	2,196	-0.05%
2018/11/15	1	73.10	2	73.20	73.90	-1	2,186	-0.05%
2018/11/13	0	0.00	1	72.80	73.20	-1	2,206	-0.05%
2018/11/12	1	73.30	1	73.10	73.30	0	2,190	0.00%
2018/11/08	0.1	73.90	2	74.25	73.90	-1.9	2,154	-0.09%
2018/11/02	2	71.55	0	0.00	72.80	2	2,116	0.09%
2018/10/31	2	70.95	0	0.00	72.00	2	2,107	0.09%
2018/10/30	2	68.10	2	68.40	68.80	0	2,121	0.00%
2018/10/29	1	72.80	1	70.70	68.90	0	2,137	0.00%
2018/10/26	1	73.60	6	72.67	72.60	-5	2,098	-0.24%
2018/10/24	1	73.90	2	73.70	74.00	-1	2,031	-0.05%
2018/10/16	2	69.20	1	69.50	69.70	1	1,934	0.05%
2018/10/15	0	0.00	1	66.50	67.00	-1	1,935	-0.05%
2018/10/03	1	73.00	4	73.70	72.70	-3	1,991	-0.15%
2018/10/02	0	0.00	3	74.27	74.10	-3	1,991	-0.15%
2018/10/01	0	0.00	2	74.30	74.20	-2	2,005	-0.10%
2018/09/28	9	75.26	2	75.55	74.10	7	2,032	0.34%
2018/09/27	0	0.00	4	74.83	74.90	-4	2,000	-0.20%
2018/09/26	2	73.45	5	73.80	73.40	-3	1,980	-0.15%
2018/09/25	0	0.00	1	74.80	75.20	-1	1,964	-0.05%
2018/09/21	3	74.83	4	75.10	75.10	-1	1,938	-0.05%
2018/09/20	6	74.25	4	74.83	74.10	2	1,904	0.10%
2018/09/19	4	73.25	3	72.73	72.60	1	1,830	0.05%
2018/09/18	26	74.58	2	73.85	74.10	24	1,753	1.37%
2018/09/17	1	71.20	1	72.20	72.50	0	1,596	0.00%
2018/09/13	1	68.20	0	0.00	68.10	1	1,496	0.07%
2018/09/12	7	69.21	6	68.68	69.00	1	1,486	0.07%
2018/09/11	1.1	70.00	1	70.50	70.00	0.1	1,476	0.01%
2018/09/10	8	71.16	0	0.00	69.20	8	1,457	0.55%
2018/09/07	1	72.40	0	0.00	70.80	1	1,430	0.07%
2018/09/05	4	72.90	0	71.90	71.90	4	1,384	0.29%
2018/09/04	0	0.00	1	68.80	69.20	-1	1,313	-0.08%
2018/09/03	1	68.20	0	68.50	68.00	1	1,313	0.07%
2018/08/28	1	69.20	0	0.00	68.70	1	1,375	0.07%
2018/08/24	2	67.45	0	0.00	67.30	2	1,427	0.14%
2018/08/22	1	68.50	0	0.00	68.30	1	1,426	0.07%
2018/08/16	1	69.90	1	70.20	70.00	0	1,403	0.00%
2018/08/15	0	0.00	1	71.80	71.00	-1	1,408	-0.07%
2018/08/14	2	72.30	0	0.00	72.10	2	1,454	0.14%
2018/08/13	0	0.00	1	73.00	72.00	-1	1,495	-0.07%
2018/08/10	1	74.30	0	0.00	73.90	1	1,479	0.07%
2018/08/08	0	0.00	2	78.95	79.00	-2	1,469	-0.14%
2018/08/06	6	80.47	5	79.10	79.10	1	1,475	0.07%
2018/08/03	0	0.00	2	77.50	79.00	-2	1,436	-0.14%
2018/08/02	0	0.00	2	77.00	76.70	-2	1,421	-0.14%
2018/07/31	0	0.00	2	76.40	76.20	-2	1,478	-0.14%
2018/07/24	3	77.57	0	0.00	77.50	3	1,467	0.20%
2018/07/20	0	0.00	13	76.85	77.20	-13	1,449	-0.90%
2018/07/19	0	0.00	1	77.20	76.60	-1	1,439	-0.07%
2018/07/18	10	77.39	9	77.66	77.60	1	1,464	0.07%
2018/07/17	10	75.80	12	76.80	77.00	-2	1,424	-0.14%
2018/07/16	1	74.10	0	0.00	74.20	1	1,446	0.07%
2018/07/13	0	0.00	1	75.60	75.20	-1	1,491	-0.07%
2018/07/12	0	0.00	1	74.00	75.40	-1	1,503	-0.07%
2018/07/11	1	74.70	0	0.00	73.70	1	1,514	0.07%
2018/07/09	3	74.30	3	74.40	74.40	0	1,534	0.00%
2018/07/05	1	72.30	0	0.00	71.70	1	1,502	0.07%
2018/07/02	1	71.70	0	0.00	71.60	1	1,539	0.06%
2018/06/29	2	72.55	4	71.65	72.70	-2	1,573	-0.13%
2018/06/26	0	0.00	2	71.40	71.50	-2	1,574	-0.13%
2018/06/25	0	0.00	4	71.73	71.70	-4	1,599	-0.25%
2018/06/22	2	71.90	0	0.00	71.30	2	1,619	0.12%
2018/06/21	1	72.20	0	0.00	72.30	1	1,626	0.06%
2018/06/15	0.9	73.00	0	0.00	73.10	0.9	1,633	0.06%
2018/06/07	1	73.60	0	0.00	74.00	1	1,681	0.06%
2018/06/06	0	0.00	1	73.70	74.00	-1	1,693	-0.06%
2018/06/05	5	73.86	0	0.00	73.60	5	1,711	0.29%
2018/06/04	0	0.00	1	73.12	73.90	-1	1,713	-0.06%
2018/06/01	0	0.00	2	72.75	72.80	-2	1,727	-0.12%
2018/05/29	0	0.00	2	71.50	71.50	-2	1,757	-0.11%
2018/05/28	1	71.60	0	0.00	71.90	1	1,781	0.06%
2018/05/25	1	71.50	0	0.00	71.50	1	1,784	0.06%
2018/05/24	31	71.00	30	70.83	70.80	1	1,787	0.06%
2018/05/22	1	70.20	0	0.00	69.70	1	1,782	0.06%
2018/05/21	1	70.90	0	0.00	71.50	1	1,742	0.06%
2018/05/16	0	0.00	1	67.90	66.90	-1	1,707	-0.06%
2018/05/14	1	66.30	0	0.00	66.10	1	1,692	0.06%
2018/05/10	2	66.65	1	67.10	66.00	1	1,672	0.06%
2018/05/09	0	0.00	1	67.10	66.70	-1	1,645	-0.06%
2018/05/08	1	68.00	0	0.00	68.10	1	1,622	0.06%
2018/05/03	1	70.00	0	0.00	69.60	1	1,615	0.06%
2018/04/27	1	68.30	0	0.00	68.20	1	1,660	0.06%
2018/04/26	2	69.15	0	0.00	67.70	2	1,656	0.12%
2018/04/25	0	0.00	2	69.60	70.00	-2	1,636	-0.12%
2018/04/24	6	69.92	5	69.80	69.70	1	1,633	0.06%
2018/04/20	2	69.70	0	0.00	69.00	2	1,594	0.13%
2018/04/19	1	71.60	0	0.00	71.40	1	1,519	0.07%
2018/04/18	2	73.75	0	73.20	72.70	2	1,468	0.13%
2018/04/16	1	75.20	0	0.00	74.80	1	1,423	0.07%
2018/04/13	0	0.00	1	75.90	75.90	-1	1,416	-0.07%
2018/04/10	1	77.00	0	0.00	76.60	1	1,465	0.07%
2018/03/29	1	76.60	0	0.00	76.40	1	1,388	0.07%
2018/03/28	2	76.35	1	76.10	76.00	1	1,385	0.07%
2018/03/26	1	77.20	0	0.00	77.30	1	1,337	0.07%
2018/03/23	0	0.00	3	77.17	77.50	-3	1,326	-0.23%
2018/03/22	3	78.53	0	0.00	78.30	3	1,314	0.23%
2018/03/21	0	0.00	3	78.80	78.70	-3	1,292	-0.23%
2018/03/20	2	78.60	0	0.00	78.70	2	1,287	0.16%
2018/03/19	1.1	79.79	0	0.00	79.40	1.1	1,273	0.09%
2018/03/16	2	80.10	0	0.00	79.80	2	1,259	0.16%
2018/03/14	2	78.90	0	0.00	79.00	2	1,208	0.17%
2018/03/13	4	79.00	0	0.00	79.10	4	1,194	0.33%
2018/03/09	2	78.50	0	0.00	78.90	2	1,177	0.17%
2018/03/07	2	78.00	0	0.00	78.00	2	1,145	0.17%
2018/03/06	3	79.30	3	78.60	78.10	0	1,127	0.00%
2018/03/05	1	78.60	1	79.10	78.50	0	1,103	0.00%
2018/02/27	3	81.30	0	0.00	81.60	3	1,081	0.28%
2018/02/23	1	80.70	0	0.00	81.00	1	1,090	0.09%
2018/02/09	1	78.60	0	0.00	80.80	1	1,091	0.09%
2018/02/08	1	82.00	0	81.80	81.50	1	1,094	0.09%
2018/02/07	1	82.70	0	0.00	82.60	1	1,110	0.09%
2018/02/06	0	0.00	1	81.90	81.30	-1	1,120	-0.09%
2018/02/02	5	85.30	0	0.00	85.20	5	1,111	0.45%
2018/01/30	1.1	87.14	0	0.00	85.80	1.1	1,157	0.10%
2018/01/29	1	87.10	0	0.00	86.60	1	1,152	0.09%
2018/01/25	1	87.00	0	0.00	86.40	1	1,162	0.09%
2018/01/22	0	0.00	1	86.90	86.90	-1	1,140	-0.09%
2018/01/19	1	85.80	0	0.00	85.80	1	1,150	0.09%
2018/01/15	0	0.00	1	86.80	86.80	-1	1,154	-0.09%
2018/01/12	0.1	85.30	0	0.00	85.30	0.1	1,181	0.00%
2018/01/09	1	85.80	0	0.00	85.70	1	1,282	0.08%
2018/01/05	2	88.25	1	88.80	88.10	1	1,283	0.08%
2018/01/04	0	0.00	1	89.10	89.10	-1	1,282	-0.08%
2018/01/03	2	87.15	0	0.00	87.20	2	1,247	0.16%
2018/01/02	0	0.00	1	85.90	85.60	-1	1,233	-0.08%