鴻準 (2354)-元富-桃園券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
64.8
漲跌
▲2.7
漲幅
+4.35%
成交量
46,003張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻準 (2354)籌碼相關－元富-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

元富-桃園券商分點個股進出
元富-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
2024/05/20	2	62.80	16	62.20	62.10	-14	22,450	-0.06%
2024/05/17	5	60.80	1	61.00	61.20	4	22,192	0.02%
2024/05/16	1	61.30	18	61.42	61.10	-17	22,142	-0.08%
2024/05/15	11	59.91	14	60.47	60.10	-3	21,984	-0.01%
2024/05/14	7	60.70	7	60.53	60.90	0	21,890	0.00%
2024/05/13	14.1	60.13	1	60.20	60.10	13.1	21,783	0.06%
2024/05/10	1.1	60.04	2.1	60.26	60.60	-1	21,714	0.00%
2024/05/09	6	61.55	4	62.60	60.80	2	21,626	0.01%
2024/05/08	6	61.23	10	61.76	61.30	-4	21,452	-0.02%
2024/05/07	8	61.50	4	61.70	61.70	4	21,360	0.02%
2024/05/06	12	61.95	13	62.18	62.10	-1	21,150	0.00%
2024/05/03	12	62.04	24	61.50	60.70	-12	20,835	-0.06%
2024/05/02	6	60.75	6	60.70	60.70	0	20,678	0.00%
2024/04/30	9	62.20	29	62.24	61.60	-20	20,587	-0.10%
2024/04/29	17	62.63	42	63.38	62.40	-25	20,438	-0.12%
2024/04/26	14	61.50	9.5	61.87	61.40	4.5	19,997	0.02%
2024/04/25	7	61.09	2	61.50	60.90	5	19,794	0.03%
2024/04/24	17	61.92	45	61.99	62.00	-28	19,592	-0.14%
2024/04/23	14	59.14	7	59.61	60.30	7	18,907	0.04%
2024/04/22	0	0.00	18	56.39	57.00	-18	18,438	-0.10%
2024/04/19	2	54.95	2	55.55	55.80	0	18,278	0.00%
2024/04/18	1	56.30	3	55.70	56.50	-2	18,105	-0.01%
2024/04/17	3	55.47	5	55.50	55.60	-2	17,987	-0.01%
2024/04/16	10	55.42	0	0.00	55.00	10	17,836	0.06%
2024/04/15	2	57.55	10	58.00	57.50	-8	17,596	-0.05%
2024/04/12	9	58.57	8	59.20	58.50	1	17,434	0.01%
2024/04/11	14	59.07	24	59.99	59.10	-10	17,226	-0.06%
2024/04/10	12.1	62.45	17	62.79	61.20	-4.9	16,729	-0.03%
2024/04/09	8	63.70	6	63.40	63.00	2	16,351	0.01%
2024/04/08	15	63.03	26	63.40	63.50	-11	15,980	-0.07%
2024/04/03	21	63.62	7	63.87	64.00	14	15,670	0.09%
2024/04/02	28	64.35	26	64.34	64.90	2	15,264	0.01%
2024/04/01	41	64.33	25.1	64.14	63.80	16	14,706	0.11%
2024/03/29	27.1	63.45	10.1	63.14	63.00	17	14,144	0.12%
2024/03/28	68.1	66.17	135	67.29	65.10	-66.9	13,289	-0.50%	大賣/
2024/03/27	19	62.12	239	62.64	63.60	-220	10,914	-2.02%	大賣/鉅額交易
2024/03/26	5	58.72	11	58.15	57.90	-6	9,790	-0.06%
2024/03/25	7	58.94	4	58.80	58.70	3	9,502	0.03%
2024/03/22	10	59.37	24	59.95	59.00	-14	9,239	-0.15%
2024/03/21	35	58.85	23	59.13	59.10	12	8,698	0.14%
2024/03/20	23	58.58	28.1	59.55	58.20	-5.1	8,078	-0.06%
2024/03/19	6	57.02	6	56.55	58.10	0	6,912	0.00%
2024/03/18	12	54.41	5	54.98	55.40	7	6,431	0.11%
2024/03/15	21	56.83	21	56.70	55.60	0	6,066	0.00%
2024/03/14	25	54.98	0	0.00	53.70	25	4,982	0.50%
2024/03/13	45	58.84	171	60.36	58.90	-126	4,239	-2.97%	大賣/鉅額交易
2024/03/12	3	52.10	32	54.19	55.30	-29	2,479	-1.17%
2024/03/11	2	48.90	2	50.60	50.30	0	2,126	0.00%
2024/03/08	17	49.31	0	0.00	49.20	17	2,072	0.82%
2024/03/07	4	49.33	2	50.00	50.10	2	2,041	0.10%
2024/03/06	3	49.88	0	0.00	49.80	3	2,002	0.15%
2024/03/05	0	0.00	2	50.20	50.50	-2	1,996	-0.10%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/03/01	1	49.35	0	0.00	49.30	1	1,953	0.05%
2024/02/27	0	0.00	10	49.70	49.70	-10	1,931	-0.52%
2024/02/26	1	50.00	2	50.00	50.00	-1	1,928	-0.05%
2024/02/23	0	0.00	1	50.60	50.10	-1	1,936	-0.05%
2024/02/22	0	0.00	1	50.60	50.70	-1	1,954	-0.05%
2024/02/20	1	50.30	0	0.00	50.30	1	1,966	0.05%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	1	49.30	0	0.00	49.40	1	2,030	0.05%
2024/02/01	0	0.00	1	50.70	50.80	-1	1,994	-0.05%
2024/01/30	2	50.50	0.1	50.40	50.40	1.9	2,017	0.09%
2024/01/26	1	50.30	0	0.00	50.50	1	2,051	0.05%
2024/01/25	1	50.40	0	0.00	50.60	1	2,055	0.05%
2024/01/22	0	0.00	0.3	50.30	50.20	-0.3	2,179	-0.01%
2024/01/19	12	49.85	0	0.00	49.70	12	2,183	0.55%
2024/01/17	1	50.10	0	0.00	49.65	1	2,182	0.05%
2024/01/16	1.3	50.67	0	0.00	50.80	1.3	2,151	0.06%
2024/01/15	0	0.00	6	51.47	51.30	-6	2,184	-0.27%
2024/01/12	0	0.00	1	51.40	51.40	-1	2,207	-0.05%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	2	51.05	0	0.00	51.20	2	2,301	0.09%
2024/01/08	5	51.50	0	0.00	51.60	5	2,321	0.22%
2024/01/05	7	51.66	0	0.00	51.80	7	2,331	0.30%
2024/01/03	2	52.15	0	0.00	52.10	2	2,429	0.08%
2024/01/02	0	0.00	2	52.65	52.80	-2	2,540	-0.08%
2023/12/28	0	0.00	1	52.70	52.70	-1	2,568	-0.04%
2023/12/26	20	52.15	0	0.00	52.20	20	2,665	0.75%
2023/12/25	0	0.00	2	51.90	51.90	-2	2,740	-0.07%
2023/12/19	5	51.50	0	0.00	51.60	5	2,959	0.17%
2023/12/18	1	51.80	0	0.00	52.00	1	3,097	0.03%
2023/12/13	0	0.00	3	52.00	52.00	-3	4,243	-0.07%
2023/12/12	0	0.00	0.1	51.40	51.30	-0.1	4,373	0.00%
2023/12/11	1	51.50	0	0.00	51.30	1	4,414	0.02%
2023/12/08	2	51.80	0	0.00	51.60	2	4,421	0.05%
2023/12/07	0	51.80	7	51.50	51.50	-7	4,462	-0.16%
2023/12/06	4	52.03	8	52.04	52.00	-4	4,460	-0.09%
2023/12/04	5	53.30	0	0.00	53.20	5	4,412	0.11%
2023/12/01	2.2	53.29	0	0.00	53.20	2.2	4,468	0.05%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/28	0	0.00	1	53.30	53.40	-1	4,543	-0.02%
2023/11/27	1	52.90	11	53.06	53.00	-10	4,565	-0.22%
2023/11/22	1.2	53.56	0	0.00	53.30	1.2	4,559	0.03%
2023/11/21	1	53.30	1	53.40	53.50	0	4,550	0.00%
2023/11/20	12	53.08	0	0.00	53.00	12	4,545	0.26%
2023/11/17	1	53.10	11	53.21	53.20	-10	4,530	-0.22%
2023/11/16	1	52.60	0	0.00	52.80	1	4,508	0.02%
2023/11/15	3	52.70	0	0.00	52.90	3	4,492	0.07%
2023/11/14	1	52.10	0	0.00	52.30	1	4,459	0.02%
2023/11/10	11	52.02	0	0.00	52.20	11	4,482	0.25%
2023/11/08	10	52.50	1	52.30	52.20	9	4,509	0.20%
2023/11/07	53	52.20	0	0.00	52.20	53	4,501	1.18%
2023/11/06	42	52.21	1	52.60	52.50	41	4,527	0.91%
2023/11/03	1	52.80	0	0.00	52.70	1	4,530	0.02%
2023/11/02	0	0.00	1	53.10	53.00	-1	4,561	-0.02%
2023/11/01	1	52.20	0	0.00	52.20	1	4,596	0.02%
2023/10/31	10	51.80	4	52.55	52.40	6	4,583	0.13%
2023/10/30	2.3	52.32	0	0.00	51.80	2.3	4,597	0.05%
2023/10/27	1	52.70	1	52.90	52.90	0	4,570	0.00%
2023/10/26	6	52.58	0	0.00	52.30	6	4,608	0.13%
2023/10/25	5	53.40	0	0.00	53.30	5	4,628	0.11%
2023/10/24	1	52.60	0	0.00	53.10	1	4,689	0.02%
2023/10/23	2.3	53.61	2	52.67	53.50	0.2	4,929	0.00%
2023/10/20	2.2	54.53	0	0.00	54.70	2.2	5,472	0.04%
2023/10/19	0	55.00	0	0.00	55.10	0	5,484	0.00%
2023/10/18	2	55.80	3	55.63	55.50	-1	5,484	-0.02%
2023/10/17	2	56.50	9	56.59	56.40	-7	5,440	-0.13%
2023/10/16	2	56.55	0	0.00	56.60	2	5,478	0.04%
2023/10/13	4	57.20	0	0.00	57.20	4	5,601	0.07%
2023/10/12	4	57.90	1	57.90	58.00	3	5,683	0.05%
2023/10/11	0	0.00	2	57.25	57.40	-2	5,704	-0.04%
2023/10/06	2	56.35	0	0.00	56.50	2	5,731	0.03%
2023/10/05	0	0.00	1	57.80	58.20	-1	5,621	-0.02%
2023/10/04	1	56.40	10	56.80	57.10	-9	5,578	-0.16%
2023/10/03	1	57.50	0	0.00	57.40	1	5,552	0.02%
2023/10/02	5	57.48	0	0.00	57.60	5	5,518	0.09%
2023/09/28	0	0.00	3	57.00	57.70	-3	5,487	-0.05%
2023/09/27	9	55.79	3	55.93	55.90	6	5,446	0.11%
2023/09/26	2	56.40	5	57.40	56.30	-3	5,403	-0.06%
2023/09/25	4.1	57.23	10	57.41	57.60	-5.9	5,400	-0.11%
2023/09/22	2	57.50	12	57.76	57.50	-10	5,379	-0.19%
2023/09/21	29	58.31	1	58.00	58.00	28	5,321	0.53%
2023/09/20	15	59.57	10	58.90	58.90	5	5,188	0.10%
2023/09/19	9	60.84	53	60.72	60.70	-44	4,915	-0.90%
2023/09/18	30	57.56	0	0.00	57.10	30	4,282	0.70%
2023/09/15	5	57.76	3	58.53	59.00	2	4,137	0.05%
2023/09/14	1	57.50	2	57.50	57.50	-1	3,996	-0.03%
2023/09/13	5	56.60	0	0.00	56.50	5	3,967	0.13%
2023/09/12	0	0.00	1	57.00	57.30	-1	4,003	-0.02%
2023/09/11	1	56.20	5	56.92	56.20	-4	3,998	-0.10%
2023/09/08	0	0.00	7	56.56	57.10	-7	4,071	-0.17%
2023/09/07	2	56.60	0	0.00	56.50	2	4,094	0.05%
2023/09/06	3	56.80	7	56.94	57.10	-4	4,090	-0.10%
2023/09/05	0	0.00	2	55.80	56.30	-2	4,028	-0.05%
2023/09/04	12	56.01	1	56.10	55.90	11	4,034	0.27%
2023/09/01	2	56.90	1	56.80	57.00	1	4,010	0.02%
2023/08/31	1	55.10	2	55.80	55.70	-1	3,965	-0.03%
2023/08/29	0	0.00	4	54.40	54.80	-4	4,001	-0.10%
2023/08/28	4	55.10	1	54.70	54.70	3	4,056	0.07%
2023/08/25	1	54.80	0	0.00	54.80	1	4,107	0.02%
2023/08/24	0	0.00	3	55.57	55.50	-3	4,130	-0.07%
2023/08/23	5	54.60	2	54.70	54.80	3	4,121	0.07%
2023/08/22	1	54.20	0	0.00	54.30	1	4,121	0.02%
2023/08/21	1	54.80	0	0.00	54.30	1	4,116	0.02%
2023/08/17	1	54.30	0	0.00	54.90	1	4,100	0.02%
2023/08/16	2	54.70	0	0.00	54.80	2	4,072	0.05%
2023/08/14	0	55.00	0	0.00	55.70	0	4,055	0.00%
2023/08/09	0	0.00	5	56.88	56.90	-5	3,989	-0.13%
2023/08/07	2	56.20	1	56.40	56.20	1	3,944	0.03%
2023/08/04	0	0.00	1	54.70	54.80	-1	3,912	-0.03%
2023/08/02	3	54.70	2	55.10	54.50	1	3,906	0.03%
2023/08/01	1	56.00	2	55.90	55.70	-1	3,843	-0.03%
2023/07/31	1	56.40	0	0.00	55.70	1	3,826	0.03%
2023/07/28	1	56.10	0	0.00	56.30	1	3,781	0.03%
2023/07/27	12	57.73	10	56.90	56.90	2	3,731	0.05%
2023/07/26	12	57.89	6	58.28	57.00	6	3,664	0.16%
2023/07/25	17	59.60	24	59.07	59.50	-7	3,399	-0.21%
2023/07/24	2	54.30	1	54.70	55.00	1	2,796	0.04%
2023/07/21	2	54.55	0	0.00	54.30	2	2,766	0.07%
2023/07/20	2	55.35	0	0.00	55.20	2	2,750	0.07%
2023/07/18	1	57.50	2	57.65	57.40	-1	2,693	-0.04%
2023/07/17	4	57.00	3	57.20	57.20	1	2,560	0.04%
2023/07/14	0	0.00	4	55.73	56.20	-4	2,497	-0.16%
2023/07/13	0	0.00	3	55.43	54.90	-3	2,433	-0.12%
2023/07/10	13	53.24	10	52.90	52.90	3	2,354	0.13%
2023/07/07	4	53.25	0	0.00	52.90	4	2,353	0.17%
2023/07/06	3	53.07	0	0.00	53.00	3	2,335	0.13%
2023/07/05	5	53.78	0	0.00	53.70	5	2,299	0.22%
2023/07/04	0	0.00	1	54.80	54.70	-1	2,283	-0.04%
2023/06/30	1	55.30	0	0.00	55.60	1	2,322	0.04%
2023/06/29	1	55.90	0	0.00	55.80	1	2,348	0.04%
2023/06/27	1	56.00	0	0.00	55.80	1	2,426	0.04%
2023/06/26	0	0.00	2	57.70	57.60	-2	2,398	-0.08%
2023/06/19	0	0.00	2	56.40	56.50	-2	2,318	-0.09%
2023/06/16	0	0.00	13	56.69	56.00	-13	2,301	-0.56%
2023/06/15	0	0.00	1	56.60	56.50	-1	2,246	-0.04%
2023/06/14	1	56.80	1	56.70	56.50	0	2,238	0.00%
2023/06/12	1	54.80	0	0.00	55.40	1	2,109	0.05%
2023/06/09	0	0.00	0.3	54.60	54.60	-0.3	2,095	-0.01%
2023/06/07	0	0.00	1	55.50	55.30	-1	2,153	-0.05%
2023/06/06	0	0.00	15	55.80	55.70	-15	2,168	-0.69%
2023/06/05	0	0.00	1.1	55.52	55.80	-1.1	2,223	-0.05%
2023/06/02	1	55.90	0	0.00	55.90	1	2,258	0.04%
2023/06/01	2	55.10	2	55.70	55.80	0	2,232	0.00%
2023/05/30	2	54.70	1	54.70	54.50	1	2,127	0.05%
2023/05/23	0	0.00	7	54.00	53.90	-7	2,226	-0.31%
2023/05/18	0	0.00	5.1	53.74	53.70	-5.1	2,293	-0.22%
2023/05/17	0	0.00	3	53.50	53.50	-3	2,337	-0.13%
2023/05/16	0	0.00	2	53.00	52.80	-2	2,332	-0.09%
2023/05/12	2	51.95	0	0.00	52.20	2	2,409	0.08%
2023/05/11	2	52.45	2	52.35	52.40	0	2,424	0.00%
2023/05/10	2	53.15	0	0.00	53.10	2	2,455	0.08%
2023/05/09	0	0.00	2	53.65	53.80	-2	2,476	-0.08%
2023/05/08	2	53.45	0	0.00	53.50	2	2,534	0.08%
2023/05/03	0	0.00	5	53.60	53.80	-5	2,903	-0.17%
2023/05/02	0.1	54.10	0	0.00	53.80	0.1	3,026	0.00%
2023/04/24	0	0.00	2	53.50	53.40	-2	3,305	-0.06%
2023/04/21	0	0.00	4	53.95	53.80	-4	3,344	-0.12%
2023/04/19	0	0.00	3	55.93	55.00	-3	3,398	-0.09%
2023/04/14	0	0.00	2	54.95	54.80	-2	3,409	-0.06%
2023/04/13	3	55.00	0	0.00	54.70	3	3,423	0.09%
2023/04/12	3	55.37	1	55.20	55.30	2	3,444	0.06%
2023/04/11	0	0.00	1	55.70	55.70	-1	3,462	-0.03%
2023/04/06	0	0.00	0.1	56.10	56.10	-0.1	3,468	0.00%
2023/03/31	0	0.00	3.1	55.96	55.90	-3.1	3,415	-0.09%
2023/03/29	0	0.00	3	55.27	55.50	-3	3,342	-0.09%
2023/03/27	1	54.30	0	0.00	54.00	1	3,260	0.03%
2023/03/24	0	0.00	5	54.40	54.70	-5	3,272	-0.15%
2023/03/21	0	0.00	1	53.30	53.30	-1	3,332	-0.03%
2023/03/17	6	52.38	0	0.00	52.20	6	3,337	0.18%
2023/03/16	10	52.00	0	0.00	51.90	10	3,323	0.30%
2023/03/15	13	52.68	1	53.10	52.70	12	3,343	0.36%
2023/03/14	1	52.70	0	0.00	52.90	1	3,392	0.03%
2023/03/13	0	0.00	6	53.07	53.60	-6	3,484	-0.17%
2023/03/10	36	53.98	0	0.00	53.60	36	3,664	0.98%
2023/03/09	50	55.00	0	0.00	54.90	50	3,665	1.36%
2023/03/08	3	55.10	1	55.10	55.20	2	3,746	0.05%
2023/03/07	5	56.20	0	0.00	56.00	5	3,688	0.14%
2023/03/06	1	55.20	0	0.00	55.90	1	3,654	0.03%
2023/02/24	2	55.90	0	0.00	55.50	2	3,620	0.06%
2023/02/23	0	0.00	5	56.10	56.00	-5	3,592	-0.14%
2023/02/22	1	55.30	0	0.00	55.20	1	3,564	0.03%
2023/02/21	2	55.80	0	0.00	55.70	2	3,561	0.06%
2023/02/16	0	0.00	8	54.95	55.10	-8	3,670	-0.22%
2023/02/13	1	55.00	3	55.00	54.90	-2	3,778	-0.05%
2023/02/10	0	0.00	2	54.70	54.60	-2	3,788	-0.05%
2023/02/09	1	55.50	5	55.60	55.50	-4	3,733	-0.11%
2023/02/08	0	0.00	0.1	56.00	55.80	-0.1	3,710	0.00%
2023/02/06	0	0.00	3	56.50	56.50	-3	3,643	-0.08%
2023/02/03	2	56.30	3	56.27	56.30	-1	3,593	-0.03%
2023/02/02	2	55.45	4	56.05	56.40	-2	3,504	-0.06%
2023/02/01	0.1	54.60	0	0.00	55.00	0.1	3,320	0.00%
2023/01/31	2	54.20	2	55.00	54.20	0	3,260	0.00%
2023/01/30	2	55.60	1	55.60	55.40	1	3,155	0.03%
2023/01/17	0	0.00	0.1	52.20	52.20	-0.1	2,909	0.00%
2023/01/11	1	53.50	2	53.60	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	4	53.55	53.40	-4	2,918	-0.14%
2023/01/09	0	0.00	1	53.10	53.20	-1	2,923	-0.03%
2023/01/06	1	52.20	0	0.00	52.40	1	2,890	0.03%
2023/01/04	0	0.00	13	51.40	51.40	-13	2,869	-0.45%
2023/01/03	2	50.60	0	0.00	51.30	2	2,882	0.07%
2022/12/30	1	51.90	0	0.00	51.90	1	2,868	0.03%
2022/12/29	3	51.47	0	0.00	51.00	3	2,841	0.11%
2022/12/28	10	52.50	5.2	52.28	52.30	4.8	2,828	0.17%
2022/12/23	0	0.00	1	51.40	51.40	-1	2,805	-0.04%
2022/12/22	1	52.10	0	0.00	52.00	1	2,833	0.04%
2022/12/20	1	52.10	1	51.00	51.00	0	2,826	0.00%
2022/12/15	0	0.00	1	53.60	53.80	-1	2,802	-0.04%
2022/12/14	1.1	53.32	1	53.10	53.70	0.1	2,803	0.00%
2022/12/09	0	0.00	0	52.80	53.20	0	2,735	0.00%
2022/12/08	1	52.80	1	52.70	52.70	0	2,718	0.00%
2022/12/07	3	52.67	1	52.80	52.80	2	2,711	0.07%
2022/12/06	1	53.30	3	53.27	53.20	-2	2,685	-0.07%
2022/12/05	25	54.33	7	54.11	54.20	18	2,636	0.68%
2022/12/02	4	54.08	2	53.95	54.00	2	2,540	0.08%
2022/12/01	8	52.41	2	52.15	51.90	6	2,378	0.25%
2022/11/30	0	0.00	12	51.98	52.10	-12	2,386	-0.50%
2022/11/29	0	0.00	1	50.10	50.10	-1	2,294	-0.04%
2022/11/28	3	49.70	0	0.00	49.95	3	2,280	0.13%
2022/11/25	0	0.00	1	49.85	49.95	-1	2,287	-0.04%
2022/11/23	0.8	50.10	1	49.90	49.75	-0.2	2,299	-0.01%
2022/11/22	3	49.98	0	0.00	50.00	3	2,324	0.13%
2022/11/21	1	49.50	0	0.00	49.55	1	2,355	0.04%
2022/11/17	0	0.00	1	50.00	49.90	-1	2,354	-0.04%
2022/11/16	10	50.00	0	0.00	50.10	10	2,340	0.43%
2022/11/15	0	0.00	1.1	49.46	49.60	-1.1	2,273	-0.05%
2022/11/14	2	49.20	1.1	49.40	49.50	0.9	2,234	0.04%
2022/11/11	31.1	48.45	2	48.60	48.85	29.1	2,177	1.34%
2022/11/09	4	48.24	1	48.35	48.20	3	2,098	0.14%
2022/11/08	18	46.86	0	0.00	46.85	18	2,079	0.87%
2022/11/07	1	46.05	0	0.00	46.30	1	2,114	0.05%
2022/11/03	1	45.50	0	0.00	45.55	1	2,187	0.05%
2022/10/31	1	45.45	2	45.55	45.20	-1	2,201	-0.05%
2022/10/27	5	46.05	0	0.00	45.85	5	2,203	0.23%
2022/10/18	1	46.40	10	46.57	46.30	-9	2,214	-0.41%
2022/10/17	1	46.10	0	0.00	46.45	1	2,258	0.04%
2022/10/11	1	46.30	0	0.00	46.35	1	2,287	0.04%
2022/10/06	0	0.00	1	46.95	47.00	-1	2,319	-0.04%
2022/10/04	4	45.80	0	0.00	46.05	4	2,371	0.17%
2022/10/03	0	0.00	1	45.45	45.30	-1	2,379	-0.04%
2022/09/29	0	0.00	1	45.35	45.95	-1	2,429	-0.04%
2022/09/28	1	45.35	1	45.15	45.15	0	2,452	0.00%
2022/09/21	1	47.80	0	0.00	47.35	1	2,775	0.04%
2022/09/16	3	48.32	0	0.00	48.00	3	2,831	0.11%
2022/09/15	10	49.27	0	0.00	48.90	10	2,827	0.35%
2022/09/13	0	0.00	1	49.75	49.80	-1	2,901	-0.03%
2022/09/12	1	48.85	0	0.00	49.00	1	3,011	0.03%
2022/09/08	2	47.60	0	0.00	48.10	2	3,178	0.06%
2022/09/07	2.1	47.33	0	0.00	47.15	2.1	3,249	0.06%
2022/09/05	2	50.35	3	50.10	50.10	-1	3,312	-0.03%
2022/09/01	1	50.50	0	0.00	50.20	1	3,454	0.03%
2022/08/31	1	50.80	20	50.70	50.60	-19	3,532	-0.54%
2022/08/29	11	50.38	0	0.00	50.20	11	3,669	0.30%
2022/08/26	12	51.03	3	51.37	51.60	9	3,781	0.24%
2022/08/25	2	50.60	6	50.65	50.70	-4	4,102	-0.10%
2022/08/24	3	50.43	0	0.00	50.30	3	4,467	0.07%
2022/08/23	0.3	50.20	1	50.00	50.00	-0.7	6,013	-0.01%
2022/08/22	0	0.00	3	50.10	50.20	-3	6,194	-0.05%
2022/08/18	1	50.10	1	50.20	50.20	0	6,430	0.00%
2022/08/17	3	50.33	0	0.00	50.40	3	6,540	0.05%
2022/08/16	0	0.00	1	50.60	50.40	-1	6,623	-0.02%
2022/08/15	5	50.64	0	0.00	50.40	5	6,717	0.07%
2022/08/12	10	50.80	0	0.00	51.10	10	6,721	0.15%
2022/08/11	8	50.49	1	50.30	50.60	7	6,755	0.10%
2022/08/10	2	49.80	2	49.88	49.80	0	6,770	0.00%
2022/08/09	0	0.00	3	49.00	49.10	-3	6,837	-0.04%
2022/08/08	1	48.65	0	0.00	48.60	1	6,957	0.01%
2022/08/05	0	0.00	1	48.60	48.85	-1	7,083	-0.01%
2022/08/04	0	0.00	1	48.05	47.95	-1	7,101	-0.01%
2022/08/03	1	48.45	0	0.00	48.10	1	7,121	0.01%
2022/08/02	2	48.43	0	0.00	48.30	2	7,144	0.03%
2022/08/01	0	0.00	1	49.50	49.50	-1	7,140	-0.01%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/26	0	0.00	1	48.70	48.70	-1	7,202	-0.01%
2022/07/22	0	0.00	1	49.45	49.20	-1	7,219	-0.01%
2022/07/21	0	0.00	2	48.48	48.75	-2	7,194	-0.03%
2022/07/20	0	0.00	1	47.65	47.50	-1	7,182	-0.01%
2022/07/19	1	46.85	1	47.00	46.90	0	7,176	0.00%
2022/07/18	3	46.80	1	47.10	47.00	2	7,226	0.03%
2022/07/15	1	46.40	0	0.00	46.60	1	7,237	0.01%
2022/07/13	0	0.00	3	46.98	47.05	-3	7,246	-0.04%
2022/07/12	0	0.00	4.3	45.59	45.70	-4.3	7,211	-0.06%
2022/07/11	0.2	46.45	1	46.30	46.25	-0.8	7,196	-0.01%
2022/07/08	1	46.25	11	46.17	46.05	-10	7,190	-0.14%
2022/07/07	0	0.00	1	45.65	46.25	-1	7,184	-0.01%
2022/07/05	1	46.20	1	45.95	46.55	0	7,137	0.00%
2022/07/04	13	46.17	1	45.60	45.70	12	7,133	0.17%
2022/07/01	8	47.93	0	0.00	47.00	8	7,121	0.11%
2022/06/30	27	50.41	3	49.30	49.30	24	7,040	0.34%
2022/06/29	1	52.40	0	0.00	52.20	1	6,921	0.01%
2022/06/28	2	53.30	0	0.00	53.10	2	6,904	0.03%
2022/06/27	1	53.50	2	53.30	53.60	-1	6,921	-0.01%
2022/06/24	3	52.67	2	53.20	52.70	1	6,897	0.01%
2022/06/23	2	52.85	1.2	52.65	52.50	0.8	6,879	0.01%
2022/06/22	5	53.60	2	53.90	53.20	3	6,844	0.04%
2022/06/21	10	54.48	12	54.16	54.60	-2	6,830	-0.03%
2022/06/20	8	53.41	8	53.29	52.90	0	6,795	0.00%
2022/06/17	2	54.65	12	54.37	55.50	-10	6,680	-0.15%
2022/06/16	5	55.72	2	55.40	55.20	3	6,524	0.05%
2022/06/15	6	56.57	4	56.58	56.20	2	6,514	0.03%
2022/06/14	3	55.90	1	55.70	56.40	2	6,485	0.03%
2022/06/13	6	55.80	1	55.60	55.50	5	6,436	0.08%
2022/06/10	1	56.00	4	56.30	56.40	-3	6,353	-0.05%
2022/06/09	66	56.78	3	56.57	56.40	63	6,310	1.00%
2022/06/08	11	56.40	3	56.63	56.40	8	6,213	0.13%
2022/06/07	2	56.45	3	56.57	56.20	-1	6,155	-0.02%
2022/06/06	8	56.20	5	56.00	56.30	3	6,090	0.05%
2022/06/02	28	56.70	35	56.72	56.50	-7	5,993	-0.12%
2022/06/01	21	56.12	7	55.71	56.00	14	5,706	0.25%
2022/05/31	6	55.20	3	55.27	54.60	3	5,360	0.06%
2022/05/30	6	54.48	0	0.00	54.30	6	3,832	0.16%
2022/05/27	7	54.63	5	54.60	54.60	2	3,693	0.05%
2022/05/26	4	54.35	4	54.20	54.40	0	3,640	0.00%
2022/05/25	2	53.20	0	0.00	54.40	2	3,678	0.05%
2022/05/24	14	53.53	0	0.00	53.20	14	3,683	0.38%
2022/05/23	2	54.80	2	54.20	53.80	0	3,696	0.00%
2022/05/20	2	54.30	23	54.50	54.50	-21	3,641	-0.58%
2022/05/19	18	54.01	3	54.00	54.00	15	3,686	0.41%
2022/05/18	2	55.45	20	55.50	55.60	-18	3,604	-0.50%
2022/05/17	28	54.84	0	0.00	54.90	28	3,578	0.78%
2022/05/16	38	56.97	27	56.35	55.90	11	3,497	0.31%
2022/05/13	21	58.75	7	58.66	58.50	14	3,385	0.41%
2022/05/12	19	61.28	10	61.00	61.00	9	3,285	0.27%
2022/05/11	14	61.09	10	61.46	61.30	4	3,294	0.12%
2022/05/10	9	60.57	1	61.30	61.50	8	3,401	0.24%
2022/05/09	0	0.00	2	60.10	60.50	-2	3,395	-0.06%
2022/05/06	1	60.20	3	60.50	60.50	-2	3,424	-0.06%
2022/05/05	10	61.30	14	61.21	61.30	-4	3,468	-0.12%
2022/05/04	13	60.02	11	60.89	60.80	2	3,484	0.06%
2022/05/03	10	58.80	11	59.70	59.90	-1	3,499	-0.03%
2022/04/29	20	58.80	14	58.84	59.00	6	3,495	0.17%
2022/04/28	10	58.30	11	58.70	59.00	-1	3,522	-0.03%
2022/04/27	14	57.80	4	57.78	58.50	10	3,536	0.28%
2022/04/26	30	59.00	0	0.00	59.40	30	3,534	0.85%
2022/04/25	50	59.30	0	0.00	59.50	50	3,530	1.42%
2022/04/22	41	59.80	1	60.10	60.60	40	3,496	1.14%
2022/04/20	1	60.50	1	60.80	60.50	0	3,461	0.00%
2022/04/19	2	60.50	0	0.00	60.10	2	3,474	0.06%
2022/04/18	0	0.00	1	61.00	60.60	-1	3,473	-0.03%
2022/04/15	1	60.60	2	60.90	60.60	-1	3,480	-0.03%
2022/04/13	10	60.80	12	61.29	61.40	-2	3,592	-0.06%
2022/04/12	1	60.20	0	0.00	60.20	1	3,788	0.03%
2022/04/11	25	60.36	0	0.00	60.20	25	3,787	0.66%
2022/04/07	47	61.61	11	61.03	60.80	36	3,773	0.95%
2022/04/06	2	61.90	0	0.00	61.80	2	3,737	0.05%
2022/04/01	14	62.03	0	0.00	62.10	14	3,705	0.38%
2022/03/31	0	0.00	1	63.00	62.80	-1	3,688	-0.03%
2022/03/30	1	62.70	1	63.10	62.60	0	3,663	0.00%
2022/03/28	1	62.20	5	62.84	63.20	-4	3,650	-0.11%
2022/03/25	1	62.80	0	62.90	62.80	1	3,645	0.03%
2022/03/24	1	62.30	3	62.87	63.30	-2	3,651	-0.06%
2022/03/22	0	0.00	2	62.80	62.80	-2	3,661	-0.05%
2022/03/21	10	62.70	0	0.00	62.30	10	3,677	0.27%
2022/03/18	3	62.37	2	63.00	62.70	1	3,685	0.03%
2022/03/17	0	0.00	3	62.73	62.90	-3	3,647	-0.08%
2022/03/16	3	61.17	1	61.50	61.40	2	3,647	0.06%
2022/03/15	16	61.50	5	61.20	61.20	11	3,661	0.30%
2022/03/11	3	62.43	0	0.00	62.40	3	3,733	0.08%
2022/03/09	1	62.00	0	0.00	61.90	1	3,785	0.03%
2022/03/08	3	62.10	0	0.00	61.90	3	3,808	0.08%
2022/03/07	21.5	62.02	1	63.00	62.60	20.5	3,803	0.54%
2022/03/04	1	64.00	11	63.86	63.70	-10	3,830	-0.26%
2022/03/02	1	64.50	0	0.00	64.80	1	3,932	0.03%
2022/03/01	6	64.78	3	64.97	64.80	3	3,908	0.08%
2022/02/25	7.3	63.58	2	63.85	63.80	5.3	3,836	0.14%
2022/02/24	14	64.55	44	63.80	63.70	-30	3,779	-0.79%
2022/02/23	1	64.50	0	0.00	64.60	1	3,696	0.03%
2022/02/22	7	63.40	12	63.56	63.90	-5	3,637	-0.14%
2022/02/21	4	63.93	5	63.80	64.00	-1	3,645	-0.03%
2022/02/18	2	62.95	0	0.00	63.00	2	3,636	0.06%
2022/02/17	2	63.15	10	63.10	63.10	-8	3,784	-0.21%
2022/02/16	0	0.00	3	62.70	62.90	-3	3,852	-0.08%
2022/02/15	1	62.10	0	0.00	62.00	1	3,898	0.03%
2022/02/14	7	62.23	1	62.30	62.30	6	4,021	0.15%
2022/02/11	3	62.77	1	63.30	63.30	2	4,071	0.05%
2022/02/10	5	62.90	6	63.15	63.60	-1	4,106	-0.02%
2022/02/09	1	61.20	0	0.00	61.40	1	4,034	0.02%
2022/02/08	13	60.59	16	61.10	61.10	-3	4,088	-0.07%
2022/02/07	9	60.04	0	0.00	60.20	9	4,198	0.21%
2022/01/26	1	60.20	1	60.50	60.00	0	4,219	0.00%
2022/01/25	1.3	60.60	0	0.00	60.40	1.3	4,375	0.03%
2022/01/24	10	61.50	2	61.80	61.50	8	4,369	0.18%
2022/01/21	4	61.78	5.2	62.07	62.00	-1.2	4,417	-0.03%
2022/01/20	0	0.00	1	61.90	62.00	-1	4,457	-0.02%
2022/01/19	2	62.25	0	0.00	62.00	2	4,484	0.04%
2022/01/18	0	0.00	2	62.80	62.60	-2	4,506	-0.04%
2022/01/17	1	62.30	1	62.40	62.40	0	4,573	0.00%
2022/01/12	1	63.10	0	0.00	63.30	1	4,944	0.02%
2022/01/10	3	64.03	0	0.00	64.00	3	5,313	0.06%
2022/01/07	4.1	64.87	1	64.20	64.20	3.1	5,567	0.06%
2022/01/06	2	65.40	4	65.80	65.70	-2	5,601	-0.04%
2022/01/05	3	66.50	4	66.20	66.20	-1	5,650	-0.02%
2022/01/03	2	64.45	11	64.19	64.20	-9	5,781	-0.16%
2021/12/30	0	0.00	1	65.30	64.90	-1	5,923	-0.02%
2021/12/28	1	65.10	5	65.00	65.00	-4	6,623	-0.06%
2021/12/27	1	64.90	2	64.85	65.00	-1	7,234	-0.01%
2021/12/24	1	64.70	2	64.80	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	2	64.60	64.60	-2	7,932	-0.03%
2021/12/22	0	0.00	5	64.26	64.10	-5	8,081	-0.06%
2021/12/21	5	64.10	2.1	64.05	64.10	2.9	8,253	0.04%
2021/12/20	21	63.60	0	0.00	63.60	21	8,387	0.25%
2021/12/17	2	63.80	1	64.00	63.90	1	8,733	0.01%
2021/12/16	3	64.10	2	64.05	64.00	1	9,052	0.01%
2021/12/15	5	64.02	1.2	64.05	63.90	3.8	9,158	0.04%
2021/12/14	2	64.15	3	64.17	64.20	-1	9,301	-0.01%
2021/12/13	4	64.93	0.2	65.50	64.80	3.8	9,340	0.04%
2021/12/09	0	0.00	5	65.00	65.20	-5	9,552	-0.05%
2021/12/08	1	64.40	3	64.53	64.30	-2	9,529	-0.02%
2021/12/07	7	64.37	0	0.00	64.30	7	9,514	0.07%
2021/12/06	6	64.50	8	65.31	65.50	-2	9,462	-0.02%
2021/12/03	7	64.64	1	64.80	64.40	6	9,490	0.06%
2021/12/02	2	64.55	0	0.00	64.30	2	9,489	0.02%
2021/12/01	1	64.50	0	0.00	64.90	1	9,490	0.01%
2021/11/30	0	0.00	2	65.30	65.20	-2	9,519	-0.02%
2021/11/29	4	64.70	2	65.35	65.00	2	9,497	0.02%
2021/11/26	48.9	65.83	9	65.56	65.10	39.9	9,469	0.42%
2021/11/25	14	66.72	0	0.00	66.60	14	9,412	0.15%
2021/11/24	2	66.60	6	67.03	67.10	-4	9,427	-0.04%
2021/11/23	17	66.49	8	66.65	66.60	9	9,460	0.10%
2021/11/22	2	66.60	14	67.11	67.10	-12	9,442	-0.13%
2021/11/19	4	66.85	2	67.60	66.70	2	9,486	0.02%
2021/11/18	13	66.76	2	67.20	67.10	11	9,548	0.12%
2021/11/17	7	67.50	10	66.90	66.90	-3	9,682	-0.03%
2021/11/16	50	67.09	3	67.33	67.30	47	9,779	0.48%
2021/11/15	16	68.83	6	69.00	68.00	10	9,836	0.10%
2021/11/12	3	69.17	2	69.00	68.90	1	9,928	0.01%
2021/11/11	11	70.16	9	70.66	69.30	2	9,930	0.02%
2021/11/10	6	70.12	19	70.18	70.20	-13	9,851	-0.13%
2021/11/09	6	69.42	6	69.93	69.60	0	9,853	0.00%
2021/11/08	14	69.23	15	69.73	69.60	-1	9,847	-0.01%
2021/11/05	4	69.70	5	70.00	70.00	-1	9,845	-0.01%
2021/11/04	28	70.35	29	70.43	70.00	-1	9,782	-0.01%
2021/11/03	4	69.40	16	69.80	69.80	-12	9,643	-0.12%
2021/11/02	3	69.43	6	69.48	69.10	-3	9,609	-0.03%
2021/11/01	1.2	68.62	1	68.50	68.60	0.2	9,474	0.00%
2021/10/29	2	68.50	12	68.69	68.80	-10	9,456	-0.11%
2021/10/28	2	68.70	9	68.50	68.60	-7	9,393	-0.07%
2021/10/27	56	67.69	1	67.70	67.70	55	9,316	0.59%
2021/10/26	0	0.00	1	68.60	68.00	-1	9,311	-0.01%
2021/10/25	9	68.29	6	68.23	68.30	3	9,279	0.03%
2021/10/22	5	67.68	8	67.60	67.90	-3	9,259	-0.03%
2021/10/21	16	66.98	7	67.73	66.50	9	9,213	0.10%
2021/10/20	10	67.67	6	68.07	67.90	4	9,154	0.04%
2021/10/19	49	68.31	11	68.45	68.00	38	9,037	0.42%
2021/10/18	79	68.97	9	70.14	68.70	70	8,913	0.79%
2021/10/15	11	70.67	32	70.51	70.80	-21	8,729	-0.24%
2021/10/14	13	69.21	2	69.90	68.50	11	8,527	0.13%
2021/10/13	8	68.41	10	68.75	69.00	-2	8,468	-0.02%
2021/10/12	19	68.38	8	68.00	67.90	11	8,397	0.13%
2021/10/08	7	69.91	5	70.56	70.10	2	8,305	0.02%
2021/10/07	5	69.48	11	69.54	69.40	-6	8,151	-0.07%
2021/10/06	19	69.47	8	69.44	68.30	11	8,078	0.14%
2021/10/05	13	69.62	10.6	70.35	71.20	2.4	7,773	0.03%
2021/10/04	11	70.15	24.2	70.25	70.90	-13.2	7,414	-0.18%
2021/10/01	7	68.90	17	68.08	67.60	-10	6,842	-0.15%
2021/09/30	7.2	70.33	14	70.62	70.30	-6.8	6,600	-0.10%
2021/09/29	47	68.78	3	68.70	68.70	44	6,218	0.71%
2021/09/28	4	68.85	18	69.19	69.40	-14	6,209	-0.23%
2021/09/27	5	68.48	12	68.87	68.80	-7	6,058	-0.12%
2021/09/24	19	68.63	17	69.10	68.70	2	5,961	0.03%
2021/09/23	16	67.03	70.1	67.93	68.00	-54.1	5,645	-0.96%
2021/09/22	5	65.48	5	65.58	66.20	0	5,330	0.00%
2021/09/17	4	65.70	8	65.83	66.50	-4	5,240	-0.08%
2021/09/16	5	64.60	2	64.80	64.40	3	5,113	0.06%
2021/09/15	17.3	65.34	10	65.23	65.00	7.3	5,073	0.14%
2021/09/14	1	62.80	0.2	63.20	62.80	0.8	4,849	0.02%
2021/09/13	2	63.50	2	63.00	63.00	0	4,862	0.00%
2021/09/10	0	0.00	0	63.50	63.50	0	4,890	0.00%
2021/09/09	1	63.00	0	0.00	63.50	1	5,004	0.02%
2021/09/08	1	62.90	1	63.10	62.90	0	5,002	0.00%
2021/09/07	5	64.50	0	64.30	64.30	5	4,951	0.10%
2021/09/06	1	64.80	2	63.95	64.00	-1	4,946	-0.02%
2021/09/03	0	0.00	0.2	64.80	64.90	-0.2	4,952	0.00%
2021/09/02	25	64.20	1	64.90	64.20	24	4,909	0.49%
2021/09/01	3	65.80	16	66.00	65.60	-13	4,851	-0.27%
2021/08/31	1	66.10	10	65.66	66.30	-9	4,845	-0.19%
2021/08/30	0	0.00	0.1	66.30	66.20	-0.1	4,853	0.00%
2021/08/27	1	66.20	8	66.33	66.20	-7	4,900	-0.14%
2021/08/26	2	65.50	1	65.00	65.70	1	4,919	0.02%
2021/08/25	3	65.80	1	65.90	65.70	2	5,051	0.04%
2021/08/24	3	66.30	1	67.60	65.70	2	5,050	0.04%
2021/08/23	6	66.90	28	67.01	67.30	-22	5,006	-0.44%
2021/08/20	1	66.20	2	65.90	65.90	-1	4,871	-0.02%
2021/08/19	5	64.74	1	64.50	64.50	4	4,791	0.08%
2021/08/18	1	66.00	7	65.07	66.80	-6	4,610	-0.13%
2021/08/17	0	0.00	0	64.10	64.40	0	4,482	0.00%
2021/08/16	0	64.00	0	0.00	63.90	0	4,440	0.00%
2021/08/13	0.1	64.00	2	64.25	64.00	-1.9	4,433	-0.04%
2021/08/12	1	63.90	1	63.50	63.80	0	4,405	0.00%
2021/08/11	0	0.00	3	62.77	63.30	-3	4,404	-0.07%
2021/08/09	1	63.20	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	1	63.40	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	7	63.19	63.20	-7	4,772	-0.15%
2021/08/04	2	62.05	10	62.20	62.10	-8	4,972	-0.16%
2021/07/30	0	0.00	1	61.80	61.60	-1	5,173	-0.02%
2021/07/29	2	62.55	0	0.00	62.70	2	5,196	0.04%
2021/07/28	0	0.00	1	62.10	62.20	-1	5,306	-0.02%
2021/07/26	7	63.66	6	62.00	63.10	1	5,680	0.02%
2021/07/22	2	62.50	1	62.40	62.40	1	5,708	0.02%
2021/07/21	3	63.90	2	63.50	63.00	1	5,794	0.02%
2021/07/20	0	0.00	6	64.60	64.20	-6	5,755	-0.10%
2021/07/19	1	65.80	0	0.00	65.80	1	5,777	0.02%
2021/07/16	1.1	66.13	0	0.00	66.50	1.1	5,967	0.02%
2021/07/15	25	66.53	0	0.00	66.70	25	6,086	0.41%
2021/07/14	5	66.30	0	0.00	65.80	5	6,100	0.08%
2021/07/13	0.1	66.10	0	0.00	66.10	0.1	6,153	0.00%
2021/07/12	0	0.00	1	65.80	65.80	-1	6,170	-0.02%
2021/07/09	2	65.00	1.1	64.93	65.00	0.9	6,253	0.01%
2021/07/07	1	65.90	0	0.00	65.50	1	6,501	0.02%
2021/07/06	4	66.15	0	0.00	66.00	4	6,572	0.06%
2021/07/05	2.1	66.11	2.2	66.91	67.00	-0.1	6,628	0.00%
2021/07/02	0	0.00	1	64.80	65.00	-1	6,607	-0.02%
2021/07/01	0	0.00	1	65.20	65.10	-1	6,709	-0.01%
2021/06/30	0	0.00	1	65.90	65.70	-1	6,760	-0.01%
2021/06/29	8	65.33	4	65.40	65.30	4	6,904	0.06%
2021/06/28	0	0.00	1	65.30	65.30	-1	7,157	-0.01%
2021/06/25	4	65.75	20	65.99	65.60	-16	7,238	-0.22%
2021/06/24	2	65.50	0	0.00	65.40	2	7,302	0.03%
2021/06/22	4	64.05	4	63.90	63.90	0	7,633	0.00%
2021/06/21	3	64.40	5	64.28	64.20	-2	7,891	-0.03%
2021/06/18	2	66.10	21	65.74	65.70	-19	8,989	-0.21%
2021/06/16	4	64.70	0	0.00	64.60	4	9,342	0.04%
2021/06/15	2	64.90	0	0.00	65.00	2	9,745	0.02%
2021/06/11	1	64.90	1	64.50	64.90	0	10,415	0.00%
2021/06/10	2	64.00	0	0.00	64.20	2	10,545	0.02%
2021/06/09	1	63.90	0	0.00	63.40	1	10,719	0.01%
2021/06/08	0	0.00	3	64.47	64.40	-3	11,187	-0.03%
2021/06/07	2	63.70	0	0.00	63.50	2	11,381	0.02%
2021/06/04	7	63.99	6	63.97	64.00	1	11,419	0.01%
2021/06/03	2	65.25	0	0.00	65.10	2	11,503	0.02%
2021/06/02	1	65.90	1.7	65.97	65.90	-0.7	11,547	-0.01%
2021/06/01	0	0.00	1	66.30	66.40	-1	11,512	-0.01%
2021/05/31	1	65.00	1	65.10	65.30	0	11,685	0.00%
2021/05/28	0	0.00	1	65.00	64.60	-1	11,746	-0.01%
2021/05/27	2	64.00	5	63.10	64.00	-3	11,840	-0.03%
2021/05/25	11	64.00	8	64.31	64.30	3	12,460	0.02%
2021/05/24	1	63.40	0	0.00	63.50	1	13,058	0.01%
2021/05/21	3	63.53	1	63.00	63.10	2	13,201	0.02%
2021/05/20	0	0.00	1	62.50	62.20	-1	13,440	-0.01%
2021/05/19	3	62.00	1	62.00	62.10	2	13,616	0.01%
2021/05/18	1	61.80	0	0.00	62.70	1	13,799	0.01%
2021/05/17	1.3	58.52	9.1	58.04	57.80	-7.8	13,988	-0.06%
2021/05/14	0	0.00	3	60.90	60.90	-3	14,093	-0.02%
2021/05/13	3	59.80	3	60.93	61.20	0	14,457	0.00%
2021/05/12	3.1	60.60	6	59.60	59.80	-3	14,679	-0.02%
2021/05/11	3	63.00	1.2	62.17	62.00	1.8	15,153	0.01%
2021/05/10	1	65.50	0	0.00	65.40	1	15,223	0.01%
2021/05/07	11	65.82	1	66.10	66.20	10	15,477	0.06%
2021/05/06	2	64.59	0	0.00	64.40	2	15,780	0.01%
2021/05/05	10	65.00	0	0.00	63.60	10	16,217	0.06%
2021/05/04	10	64.07	17	63.11	64.20	-7	16,250	-0.04%
2021/05/03	15	66.54	20	66.50	66.70	-5	16,320	-0.03%
2021/04/29	10	69.32	13	69.25	69.00	-3	16,341	-0.02%
2021/04/28	2	70.05	1	69.70	69.70	1	16,457	0.01%
2021/04/27	8	70.79	2	70.80	70.70	6	16,704	0.04%
2021/04/26	17	69.78	7	69.90	69.60	10	16,916	0.06%
2021/04/23	20	69.59	16	69.60	69.60	4	17,894	0.02%
2021/04/22	3	69.57	12	70.15	69.30	-9	19,364	-0.05%
2021/04/21	4	71.40	4	70.98	70.80	0	21,177	0.00%
2021/04/20	14	71.19	4.1	71.10	71.00	9.9	23,422	0.04%
2021/04/19	0	0.00	2	71.20	71.10	-2	24,127	-0.01%
2021/04/16	6	71.52	10	71.60	71.70	-4	24,288	-0.02%
2021/04/15	32	70.58	2	70.60	70.80	30	24,357	0.12%
2021/04/14	4	70.78	50	70.67	71.10	-46	24,344	-0.19%
2021/04/13	7	72.34	2	72.45	72.10	5	24,468	0.02%
2021/04/12	7	72.27	0	0.00	72.10	7	24,572	0.03%
2021/04/09	7	72.10	10	72.00	72.00	-3	24,711	-0.01%
2021/04/08	5	72.36	1	73.00	72.30	4	24,687	0.02%
2021/04/07	0	0.00	2	72.95	73.10	-2	24,603	-0.01%
2021/04/06	5	72.26	0	0.00	72.10	5	24,526	0.02%
2021/04/01	4	72.23	2.2	71.95	71.90	1.8	24,495	0.01%
2021/03/31	5	72.96	14	72.79	72.60	-9	24,416	-0.04%
2021/03/30	0	0.00	3	74.23	74.80	-3	24,191	-0.01%
2021/03/29	1	74.01	2	74.20	74.10	-1	24,121	0.00%
2021/03/26	0	74.10	4	73.85	73.80	-4	24,108	-0.02%
2021/03/25	17.1	74.57	13.8	74.54	74.10	3.3	24,013	0.01%
2021/03/24	18	75.76	1	75.30	75.40	17	23,836	0.07%
2021/03/23	93	77.00	69	77.26	76.10	24	23,564	0.10%
2021/03/22	12	73.53	8	72.89	74.00	4	22,465	0.02%
2021/03/19	3	73.37	5	73.40	73.00	-2	22,308	-0.01%
2021/03/18	14	74.72	41.1	74.73	74.80	-27.1	22,105	-0.12%
2021/03/17	29.1	74.38	45	74.71	73.40	-15.9	21,765	-0.07%
2021/03/16	5.1	72.90	2	72.95	72.50	3.1	21,200	0.01%
2021/03/15	19	72.52	1	72.90	72.80	18	21,150	0.09%
2021/03/12	45.1	72.80	17	72.99	73.30	28.1	21,192	0.13%
2021/03/11	3.1	71.27	26.1	71.14	71.30	-23	21,120	-0.11%
2021/03/10	1	69.70	6	69.80	69.60	-5	20,960	-0.02%
2021/03/09	10	67.92	1	67.80	69.00	9	20,933	0.04%
2021/03/08	16	69.88	5	69.80	69.00	11	20,785	0.05%
2021/03/05	3.1	70.27	13	70.52	70.00	-9.9	20,689	-0.05%
2021/03/04	2	70.85	0	0.00	70.50	2	20,660	0.01%
2021/03/03	14	69.81	2	70.75	70.80	12	20,431	0.06%
2021/03/02	10.1	69.89	4	69.48	69.30	6.1	20,303	0.03%
2021/02/26	7	70.26	16	70.34	70.00	-9	20,163	-0.04%
2021/02/25	33	72.17	4	71.90	71.30	29	19,931	0.15%
2021/02/24	11	71.43	49	70.87	70.60	-38	19,489	-0.19%
2021/02/23	16.1	69.23	16.3	68.92	69.70	-0.2	18,843	0.00%
2021/02/22	47	69.95	0.1	70.40	69.70	46.9	18,685	0.25%
2021/02/19	19	69.27	26	69.32	69.40	-7	18,424	-0.04%
2021/02/18	6	70.03	0	0.00	70.20	6	18,213	0.03%
2021/02/17	14	70.61	2.1	70.03	69.90	11.9	17,982	0.07%
2021/02/05	17	70.62	15	70.49	70.40	2	17,708	0.01%
2021/02/04	14.2	70.45	16	70.36	70.40	-1.9	17,457	-0.01%
2021/02/03	6.1	73.18	3	73.03	72.50	3.1	17,039	0.02%
2021/02/02	55	74.30	36.2	74.02	73.60	18.8	16,672	0.11%
2021/02/01	0.1	75.00	5	73.30	74.90	-4.9	15,953	-0.03%
2021/01/29	14.1	77.90	6	77.18	74.80	8.1	15,757	0.05%
2021/01/28	7.1	75.58	18	76.79	77.20	-10.9	15,459	-0.07%
2021/01/27	18	77.06	9	77.37	78.20	9	15,072	0.06%
2021/01/26	7	74.70	14	75.21	74.40	-7	14,563	-0.05%
2021/01/25	7	76.11	7.2	76.37	75.30	-0.2	14,395	0.00%
2021/01/22	16	73.48	15.2	74.13	75.60	0.8	14,088	0.01%
2021/01/21	2.5	73.08	14.1	73.22	72.50	-11.6	13,851	-0.08%
2021/01/20	24	73.18	22	73.14	72.10	2	13,646	0.01%
2021/01/19	32	76.10	18	76.02	76.00	14	13,299	0.11%
2021/01/18	28	77.15	38	75.80	77.30	-10	12,960	-0.08%
2021/01/15	92.5	76.12	82.1	76.55	75.60	10.5	11,917	0.09%
2021/01/14	85	75.71	86.5	76.21	76.90	-1.5	10,349	-0.01%
2021/01/13	102	69.11	117	70.64	72.80	-15	8,308	-0.18%	大買/大賣/
2021/01/12	51.5	67.70	27	67.70	67.70	24.5	5,923	0.41%
2021/01/11	0	0.00	7	61.60	61.60	-7	5,142	-0.14%
2021/01/08	1	54.70	2.1	55.98	56.00	-1.1	4,890	-0.02%
2021/01/07	2	55.75	1.1	55.42	55.60	0.9	4,712	0.02%
2021/01/06	22	56.34	5	56.50	55.70	17	4,613	0.37%
2021/01/05	18.1	55.87	20	56.16	56.10	-1.9	4,309	-0.04%
2021/01/04	7	55.21	25	55.41	55.60	-18	4,071	-0.44%
2020/12/31	8	53.71	2	54.10	53.40	6	3,844	0.16%
2020/12/30	1.4	53.50	1	53.80	53.60	0.4	3,760	0.01%
2020/12/28	2	54.25	11	54.20	54.00	-9	3,684	-0.24%
2020/12/25	10	53.77	0	0.00	53.70	10	3,627	0.28%
2020/12/24	1	52.60	2	53.15	52.70	-1	3,521	-0.03%
2020/12/23	2	52.05	0	0.00	52.10	2	3,454	0.06%
2020/12/22	1	52.50	4	52.30	52.00	-3	3,437	-0.09%
2020/12/18	9	52.27	10	52.15	51.90	-1	3,403	-0.03%
2020/12/17	6	52.50	0	0.00	52.60	6	3,360	0.18%
2020/12/16	5	52.90	0	0.00	52.90	5	3,354	0.15%
2020/12/11	7	52.76	0	0.00	53.00	7	3,205	0.22%
2020/12/10	5	53.70	1	53.20	53.20	4	3,128	0.13%
2020/12/09	13	54.97	3	54.90	54.70	10	2,998	0.33%
2020/12/08	21	54.95	1	55.40	54.70	20	2,877	0.70%
2020/12/07	5	54.64	29.2	55.80	56.30	-24.2	2,632	-0.92%
2020/12/04	0	0.00	1	52.30	52.50	-1	2,227	-0.04%
2020/12/03	8	51.81	0	0.00	51.60	8	2,175	0.37%
2020/12/02	0	0.00	1	52.30	52.20	-1	2,119	-0.05%
2020/12/01	0	0.00	11	52.41	52.40	-11	2,123	-0.52%
2020/11/30	4	52.30	0	0.00	52.60	4	2,111	0.19%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	5	52.10	52.20	-5	2,000	-0.25%
2020/11/25	4	51.60	0	0.00	51.60	4	2,039	0.20%
2020/11/24	3	51.80	2	52.25	51.60	1	2,028	0.05%
2020/11/23	2	52.35	1	52.40	52.40	1	2,003	0.05%
2020/11/20	0	0.00	3	52.03	52.10	-3	1,960	-0.15%
2020/11/17	0.5	51.40	0	0.00	51.30	0.5	1,939	0.03%
2020/11/16	1.5	51.43	0	0.00	51.50	1.5	1,987	0.08%
2020/11/13	4	51.25	0	0.00	51.00	4	1,988	0.20%
2020/11/11	1	52.30	1	52.30	52.30	0	1,952	0.00%
2020/11/10	0	0.00	3	51.83	51.60	-3	1,934	-0.16%
2020/11/09	1	51.70	0	0.00	51.70	1	1,966	0.05%
2020/10/30	0	0.00	2	50.20	50.10	-2	2,045	-0.10%
2020/10/23	0	0.00	10	51.20	51.70	-10	2,118	-0.47%
2020/10/21	2	51.70	0	0.00	51.40	2	2,221	0.09%
2020/10/20	7	51.63	0	0.00	51.60	7	2,272	0.31%
2020/10/19	7	52.09	0.1	52.00	51.90	7	2,330	0.30%
2020/10/16	2	51.79	3	51.83	51.20	-1	2,420	-0.04%
2020/10/15	3	51.50	0	0.00	51.40	3	2,494	0.12%
2020/10/13	0	0.00	4	52.00	52.00	-4	2,672	-0.15%
2020/10/08	1	51.50	4	52.05	52.10	-3	2,790	-0.11%
2020/10/05	10	51.00	0	0.00	51.00	10	2,886	0.35%
2020/09/28	0	0.00	1	51.20	51.00	-1	3,033	-0.03%
2020/09/25	2	50.15	0	0.00	50.40	2	3,081	0.06%
2020/09/23	4	51.33	0	0.00	51.40	4	3,069	0.13%
2020/09/22	4	51.90	1	52.20	52.00	3	3,132	0.10%
2020/09/18	1	53.10	1	53.40	52.60	0	3,183	0.00%
2020/09/16	17	53.21	0	0.00	53.00	17	3,255	0.52%
2020/09/11	3	52.23	4	52.38	52.70	-1	3,368	-0.03%
2020/09/07	3	52.67	1	53.00	52.70	2	3,443	0.06%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	1	53.30	53.00	-1	3,495	-0.03%
2020/08/26	1	53.10	1	52.90	53.30	0	3,540	0.00%
2020/08/25	0	0.00	1	53.40	53.10	-1	3,558	-0.03%
2020/08/21	2	51.75	1	51.50	51.80	1	3,590	0.03%
2020/08/20	2	51.40	5	50.90	51.20	-3	3,581	-0.08%
2020/08/19	1	53.70	1	53.60	53.50	0	3,523	0.00%
2020/08/17	0	0.00	1	54.10	54.30	-1	3,521	-0.03%
2020/08/13	2	53.10	1	53.20	53.10	1	3,519	0.03%
2020/08/12	1	53.60	1	53.60	53.60	0	3,485	0.00%
2020/08/07	1	54.30	0	0.00	54.30	1	3,561	0.03%
2020/08/05	0	0.00	6	54.53	54.50	-6	3,592	-0.17%
2020/08/04	1	54.00	0	0.00	54.50	1	3,614	0.03%
2020/07/30	1	53.80	0	0.00	54.80	1	3,669	0.03%
2020/07/28	15	54.45	0	0.00	53.60	15	3,734	0.40%
2020/07/27	2	53.80	1	53.70	53.60	1	3,923	0.03%
2020/07/24	0	0.00	1	54.30	54.20	-1	3,912	-0.03%
2020/07/23	2	55.85	0	0.00	55.30	2	3,881	0.05%
2020/07/22	1	57.90	0.3	58.00	58.00	0.7	3,845	0.02%
2020/07/21	0	0.00	10	57.06	57.60	-10	3,757	-0.27%
2020/07/20	15.3	57.38	6	57.70	56.90	9.3	3,695	0.25%
2020/07/17	6.2	58.28	16	58.00	57.70	-9.8	3,632	-0.27%
2020/07/16	12.3	57.69	4	57.70	58.00	8.3	3,580	0.23%
2020/07/15	13.3	58.01	23	57.55	57.20	-9.8	3,552	-0.27%
2020/07/14	13.2	57.81	15	58.20	57.70	-1.8	3,530	-0.05%
2020/07/13	13.2	57.57	8	57.60	58.00	5.2	3,522	0.15%
2020/07/10	0	0.00	3	57.17	57.10	-3	3,528	-0.09%
2020/07/09	10.3	58.41	8	58.23	58.00	2.3	3,536	0.07%
2020/07/08	1.3	58.18	0	0.00	58.20	1.3	3,499	0.04%
2020/07/07	2	58.60	2	57.85	57.90	0	3,496	0.00%
2020/07/06	0	0.00	1	57.90	57.80	-1	3,540	-0.03%
2020/07/03	1	57.30	0	0.00	57.00	1	3,549	0.03%
2020/07/02	1	56.80	4	57.08	57.40	-3	3,543	-0.08%
2020/07/01	5	57.24	3	57.67	57.00	2	3,542	0.06%
2020/06/30	1	56.10	21	55.93	56.50	-20	3,455	-0.58%
2020/06/29	0	0.00	9	55.30	55.20	-9	3,419	-0.26%
2020/06/24	11	55.75	6	55.82	55.90	5	3,392	0.15%
2020/06/22	9	54.29	0	0.00	54.40	9	3,338	0.27%
2020/06/19	5	54.50	0	0.00	54.10	5	3,365	0.15%
2020/06/17	1	54.60	2	54.95	54.50	-1	3,313	-0.03%
2020/06/16	5	54.20	2	54.40	54.10	3	3,379	0.09%
2020/06/15	4.9	53.46	0	0.00	53.10	4.9	3,485	0.14%
2020/06/12	2	53.60	0	0.00	53.80	2	3,523	0.06%
2020/06/11	0	0.00	1	54.50	54.50	-1	3,600	-0.03%
2020/06/10	2	55.60	0	0.00	55.70	2	3,628	0.06%
2020/06/09	6	55.67	0	0.00	55.40	6	3,744	0.16%
2020/06/08	5	55.60	0	0.00	55.80	5	3,846	0.13%
2020/06/05	0	0.00	2	55.35	55.50	-2	3,834	-0.05%
2020/06/04	5	55.20	45	55.00	55.20	-40	3,822	-1.05%
2020/06/02	1	54.40	0	0.00	54.30	1	3,837	0.03%
2020/06/01	1.1	54.01	0	0.00	54.00	1.1	3,825	0.03%
2020/05/29	10	53.40	5	53.31	53.90	5	3,823	0.13%
2020/05/25	10	52.70	1	52.60	53.20	9	3,859	0.23%
2020/05/22	6	54.02	5	53.70	53.60	1	3,860	0.03%
2020/05/20	0	0.00	2.5	54.64	54.70	-2.5	3,844	-0.07%
2020/05/19	0	0.00	10	54.20	54.50	-10	3,843	-0.26%
2020/05/18	21	53.48	12	53.64	53.70	9	3,845	0.23%
2020/05/15	7	54.81	2	54.75	54.80	5	3,815	0.13%
2020/05/14	15	55.79	4	55.90	55.50	11	3,778	0.29%
2020/05/13	0	0.00	1	56.20	56.80	-1	3,739	-0.03%
2020/05/12	2	56.65	0	0.00	56.50	2	3,743	0.05%
2020/05/11	15	57.51	1	57.40	57.40	14	3,742	0.37%
2020/05/08	1	56.40	1	56.40	56.20	0	3,714	0.00%
2020/05/07	9	56.00	0	0.00	56.00	9	3,679	0.24%
2020/05/05	1	56.60	1	55.90	55.90	0	3,633	0.00%
2020/05/04	1	55.40	1	56.10	56.30	0	3,626	0.00%
2020/04/30	11	57.90	10	57.85	57.60	1	3,581	0.03%
2020/04/29	0	0.00	3	54.90	54.90	-3	3,414	-0.09%
2020/04/28	0	0.00	4	54.60	54.60	-4	3,425	-0.12%
2020/04/27	0	0.00	2	54.60	54.60	-2	3,521	-0.06%
2020/04/24	5	54.00	0	0.00	53.60	5	3,505	0.14%
2020/04/23	1	53.80	0	0.00	53.80	1	3,521	0.03%
2020/04/22	1	51.90	0	0.00	53.10	1	3,514	0.03%
2020/04/21	1	52.50	3	52.80	52.40	-2	3,505	-0.06%
2020/04/20	6	54.28	0	0.00	54.40	6	3,478	0.17%
2020/04/17	7.5	55.08	6	54.87	54.50	1.5	3,472	0.04%
2020/04/16	17	54.08	15	54.20	54.00	2	3,419	0.06%
2020/04/15	7	54.49	5	54.30	54.50	2	3,391	0.06%
2020/04/14	10	54.30	8	54.20	54.30	2	3,367	0.06%
2020/04/13	0	0.00	1	53.90	53.50	-1	3,353	-0.03%
2020/04/10	1	53.80	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	56.40	2	56.30	54.80	-1	3,354	-0.03%
2020/04/08	0	0.00	4	53.20	53.40	-4	3,239	-0.12%
2020/03/27	0	0.00	5	50.40	49.55	-5	3,154	-0.16%
2020/03/25	10	50.10	0	0.00	49.95	10	3,165	0.32%
2020/03/23	5	47.30	0	0.00	46.95	5	3,187	0.16%
2020/03/19	3	49.10	12	48.28	46.20	-9	3,172	-0.28%
2020/03/18	0	0.00	2	50.65	50.00	-2	3,119	-0.06%
2020/03/17	1	50.00	0	0.00	51.00	1	3,177	0.03%
2020/03/16	0	0.00	5	52.00	52.00	-5	3,134	-0.16%
2020/03/13	2	50.70	23	50.60	53.30	-21	3,082	-0.68%
2020/03/12	4	55.20	2	57.70	55.20	2	2,982	0.07%
2020/03/11	2	58.10	2	58.00	58.10	0	2,899	0.00%
2020/03/10	1	58.20	1	58.60	58.10	0	2,910	0.00%
2020/03/09	0	0.00	3	58.57	58.50	-3	2,907	-0.10%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/03	1	59.20	0	0.00	59.20	1	2,843	0.04%
2020/03/02	12	58.58	7	59.10	58.70	5	2,850	0.18%
2020/02/27	1	59.50	1	59.70	59.50	0	2,885	0.00%
2020/02/26	0	0.00	0.1	60.00	59.60	-0.1	2,863	0.00%
2020/02/24	2	60.30	0	0.00	60.10	2	2,888	0.07%
2020/02/21	0	0.00	1	60.70	60.50	-1	2,895	-0.03%
2020/02/18	2	60.50	1	60.40	60.40	1	2,976	0.03%
2020/02/17	1	60.60	0	0.00	60.60	1	3,025	0.03%
2020/02/14	0	0.00	1	61.40	61.20	-1	3,032	-0.03%
2020/02/12	4	61.15	1	61.20	61.20	3	3,074	0.10%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/10	1	60.30	0	0.00	60.40	1	3,125	0.03%
2020/02/07	0	0.00	9	60.72	61.40	-9	3,186	-0.28%
2020/02/06	0	0.00	3	61.50	61.60	-3	3,264	-0.09%
2020/02/04	0	0.00	1	60.40	61.00	-1	3,554	-0.03%
2020/01/30	10	60.30	0	0.00	59.80	10	3,507	0.29%
2020/01/17	10	66.00	0	0.00	66.00	10	3,405	0.29%
2020/01/15	2	65.70	0	0.00	65.40	2	3,408	0.06%
2020/01/07	0	0.00	1	64.80	65.00	-1	3,466	-0.03%
2020/01/06	1	65.20	0	0.00	65.30	1	3,461	0.03%
2020/01/02	1	66.50	0	0.00	66.30	1	3,487	0.03%
2019/12/31	4	66.23	0	0.00	66.20	4	3,517	0.11%
2019/12/30	0	0.00	1	66.80	66.60	-1	3,513	-0.03%
2019/12/27	3	67.00	100	66.95	67.00	-97	3,513	-2.76%
2019/12/26	3	67.00	0	0.00	67.00	3	3,489	0.09%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/24	7	67.03	0	0.00	67.00	7	3,508	0.20%
2019/12/23	0	0.00	2	67.30	67.60	-2	3,526	-0.06%
2019/12/20	1	68.60	0	0.00	67.60	1	3,554	0.03%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/17	1	68.60	2	68.70	68.80	-1	3,610	-0.03%
2019/12/16	0	0.00	4	69.48	69.20	-4	3,592	-0.11%
2019/12/13	3	69.27	0	0.00	68.80	3	3,596	0.08%
2019/12/12	2	69.35	6	69.03	68.80	-4	3,555	-0.11%
2019/12/11	1	68.70	16	68.62	68.80	-15	3,452	-0.43%
2019/12/10	1	67.90	0	0.00	67.90	1	3,428	0.03%
2019/12/09	5	67.40	1	67.70	67.90	4	3,437	0.12%
2019/12/06	1	66.40	2	66.60	67.30	-1	3,411	-0.03%
2019/12/05	3	67.70	0	0.00	67.50	3	3,385	0.09%
2019/12/04	1	66.80	0	0.00	67.10	1	3,370	0.03%
2019/11/29	2	67.80	0	0.00	66.60	2	3,357	0.06%
2019/11/27	5	68.14	5	68.14	68.10	0	3,354	0.00%
2019/11/26	0	0.00	10	67.51	68.50	-10	3,338	-0.30%
2019/11/22	0	0.00	1	67.40	67.40	-1	3,274	-0.03%
2019/11/19	6	66.97	0	0.00	67.20	6	3,257	0.18%
2019/11/18	5	65.76	3	66.60	66.70	2	3,230	0.06%
2019/11/15	2	65.10	0	0.00	65.40	2	3,207	0.06%
2019/11/14	2	64.85	0	0.00	65.00	2	3,202	0.06%
2019/11/13	1	66.40	0	0.00	65.90	1	3,179	0.03%
2019/11/12	2	66.65	0	0.00	66.80	2	3,190	0.06%
2019/11/11	15	66.19	0	0.00	65.90	15	3,172	0.47%
2019/11/08	1	67.10	1	67.00	67.00	0	3,142	0.00%
2019/11/07	1	66.50	2	66.45	66.70	-1	3,104	-0.03%
2019/11/06	1	67.50	7	67.56	67.50	-6	3,073	-0.20%
2019/11/05	6	68.53	6	68.70	68.90	0	3,033	0.00%
2019/11/04	20	69.26	5	69.10	69.30	15	2,979	0.50%
2019/11/01	7	66.61	2.2	67.01	67.30	4.8	2,808	0.17%
2019/10/30	0.2	65.30	1	65.60	65.50	-0.8	2,742	-0.03%
2019/10/28	2	65.00	0	0.00	64.90	2	2,706	0.07%
2019/10/24	1	65.20	0	0.00	65.30	1	2,707	0.04%
2019/10/23	0	0.00	1	66.00	65.40	-1	2,745	-0.04%
2019/10/22	0	0.00	5	65.90	65.70	-5	2,779	-0.18%
2019/10/21	2	65.70	5	65.50	65.60	-3	2,781	-0.11%
2019/10/18	8	65.49	6	65.37	65.10	2	2,783	0.07%
2019/10/08	0	0.00	1	64.60	64.50	-1	2,855	-0.04%
2019/10/07	1	63.80	0	0.00	63.50	1	2,938	0.03%
2019/10/01	0	0.00	1	65.20	65.50	-1	2,878	-0.03%
2019/09/27	0	0.00	1	64.60	64.70	-1	2,847	-0.04%
2019/09/25	0	0.00	0	65.80	66.00	0	2,787	0.00%
2019/09/24	1	66.40	2	66.40	66.40	-1	2,755	-0.04%
2019/09/20	5	66.22	1.5	65.79	65.60	3.5	2,699	0.13%
2019/09/19	0	0.00	2	65.35	64.90	-2	2,559	-0.08%
2019/09/18	0	0.00	6	64.47	64.80	-6	2,524	-0.24%
2019/09/17	2	63.60	0	0.00	63.80	2	2,479	0.08%
2019/09/12	1	64.00	0	0.00	64.30	1	2,507	0.04%
2019/09/11	5	63.40	0	0.00	63.60	5	2,484	0.20%
2019/09/04	0	0.00	1	63.20	63.20	-1	2,493	-0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	1	63.40	63.50	-1	2,485	-0.04%
2019/08/30	0	0.00	5	63.00	63.40	-5	2,492	-0.20%
2019/08/29	0	0.00	0.3	62.30	62.20	-0.3	2,467	-0.01%
2019/08/27	1	62.80	0	0.00	63.20	1	2,451	0.04%
2019/08/26	0	0.00	3	62.80	62.70	-3	2,446	-0.12%
2019/08/23	0	0.00	2	64.25	64.30	-2	2,455	-0.08%
2019/08/22	1	63.40	0	0.00	63.40	1	2,442	0.04%
2019/08/21	1	62.70	0	0.00	63.30	1	2,467	0.04%
2019/08/20	2	62.25	0	0.00	62.40	2	2,448	0.08%
2019/08/19	1	62.50	0	0.00	62.30	1	2,435	0.04%
2019/08/16	1	62.20	3	62.07	62.80	-2	2,439	-0.08%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/08	0	0.00	2	61.10	61.20	-2	2,405	-0.08%
2019/08/07	1	60.30	1	60.20	60.20	0	2,408	0.00%
2019/08/02	2	61.55	0	0.00	61.30	2	2,362	0.08%
2019/08/01	5	63.60	0	0.00	63.60	5	2,349	0.21%
2019/07/25	1	64.20	0	0.00	64.60	1	2,319	0.04%
2019/07/24	1	66.90	2	66.75	66.70	-1	2,282	-0.04%
2019/07/23	1	67.90	1	67.30	67.30	0	2,217	0.00%
2019/07/22	1	67.40	0	0.00	67.50	1	2,195	0.05%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/18	1	66.90	1	66.70	66.80	0	2,149	0.00%
2019/07/17	3	66.63	0	0.00	66.80	3	2,178	0.14%
2019/07/16	2	67.05	3	67.07	67.10	-1	2,170	-0.05%
2019/07/15	0	0.00	2	65.40	66.10	-2	2,153	-0.09%
2019/07/12	7	66.77	4	66.23	66.10	3	2,251	0.13%
2019/07/11	3	65.87	3	65.77	65.90	0	2,258	0.00%
2019/07/08	3	64.50	0	0.00	64.40	3	2,352	0.13%
2019/07/05	0	0.00	1	64.70	64.60	-1	2,382	-0.04%
2019/07/03	0	0.00	8	63.73	64.10	-8	2,500	-0.32%
2019/07/01	2	63.95	0	0.00	64.10	2	2,643	0.08%
2019/06/26	0	0.00	1	63.30	63.20	-1	2,897	-0.03%
2019/06/24	0	0.00	2	64.00	64.10	-2	2,941	-0.07%
2019/06/21	9	64.01	0	0.00	64.20	9	2,957	0.30%
2019/06/20	0	0.00	1	63.40	63.60	-1	2,925	-0.03%
2019/06/19	0	0.00	10	62.20	62.10	-10	2,921	-0.34%
2019/06/17	0	0.00	1	61.90	61.80	-1	2,902	-0.03%
2019/06/14	0	0.00	1	62.10	62.10	-1	2,889	-0.03%
2019/06/13	1	62.00	1	61.60	61.90	0	2,889	0.00%
2019/06/11	5	62.00	1	61.90	61.90	4	3,037	0.13%
2019/06/10	1	61.40	0	0.00	61.70	1	3,047	0.03%
2019/06/06	1	60.90	0	0.00	61.10	1	3,063	0.03%
2019/06/05	1	62.40	0	0.00	61.50	1	3,074	0.03%
2019/06/03	0	0.00	4	61.65	61.90	-4	3,089	-0.13%
2019/05/30	2	60.80	0	0.00	60.90	2	3,080	0.06%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/23	5	60.30	0	0.00	60.70	5	3,155	0.16%
2019/05/22	10	61.00	2	61.00	61.00	8	3,152	0.25%
2019/05/17	4	60.88	0	0.00	60.70	4	3,173	0.13%
2019/05/14	0	0.00	2	63.30	63.30	-2	3,151	-0.06%
2019/05/13	1	65.40	2	64.20	64.00	-1	3,151	-0.03%
2019/05/10	0	0.00	1	65.60	66.20	-1	3,151	-0.03%
2019/05/09	2	67.60	1	66.80	66.10	1	3,183	0.03%
2019/05/08	10	68.50	0	0.00	67.70	10	3,142	0.32%
2019/05/07	0	0.00	1	69.40	69.40	-1	3,141	-0.03%
2019/05/06	3	68.10	2	67.05	67.30	1	3,145	0.03%
2019/05/03	0	0.00	1	69.30	70.00	-1	3,111	-0.03%
2019/04/29	0	0.00	2	69.40	69.40	-2	3,111	-0.06%
2019/04/26	2	69.20	0	0.00	68.90	2	3,156	0.06%
2019/04/22	5	69.70	1	69.40	69.50	4	3,237	0.12%
2019/04/19	6	69.95	0	0.00	70.00	6	3,250	0.18%
2019/04/18	4	73.33	5.1	71.86	71.10	-1.1	3,247	-0.03%
2019/04/17	1	72.20	2	72.15	72.00	-1	3,148	-0.03%
2019/04/16	1	70.90	1	71.30	71.20	0	3,099	0.00%
2019/04/15	1	69.40	3	71.10	71.10	-2	3,044	-0.07%
2019/04/12	1	68.30	2	68.35	68.50	-1	2,972	-0.03%
2019/04/10	1	67.60	2	66.80	67.30	-1	2,869	-0.03%
2019/04/09	2	66.40	16	66.31	66.80	-14	2,774	-0.50%
2019/04/08	1	66.70	1	66.70	66.70	0	2,753	0.00%
2019/04/03	0	0.00	6	64.60	65.00	-6	2,644	-0.23%
2019/04/02	3	64.80	2	64.65	64.80	1	2,605	0.04%
2019/04/01	4	63.78	3	63.93	63.80	1	2,515	0.04%
2019/03/29	2	61.55	1.7	62.02	61.50	0.3	2,361	0.01%
2019/03/27	0	0.00	10	62.20	61.90	-10	2,298	-0.44%
2019/03/26	10	61.60	0	0.00	62.30	10	2,285	0.44%
2019/03/25	2	61.40	3	61.20	61.80	-1	2,271	-0.04%
2019/03/22	2	63.20	2	62.80	62.60	0	2,252	0.00%
2019/03/21	3	63.43	1	63.60	63.60	2	2,241	0.09%
2019/03/18	1	62.50	27	62.32	62.50	-26	2,379	-1.09%
2019/03/15	11	61.41	1	62.40	62.40	10	2,362	0.42%
2019/03/13	1	61.50	0	0.00	61.70	1	2,263	0.04%
2019/03/11	5	60.80	0	0.00	61.10	5	2,287	0.22%
2019/03/08	5	61.10	0	0.00	61.00	5	2,343	0.21%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/04	0	0.00	5	62.50	62.20	-5	2,653	-0.19%
2019/02/27	0	0.00	3	62.50	63.10	-3	2,629	-0.11%
2019/02/26	0	0.00	4	63.73	62.60	-4	2,632	-0.15%
2019/02/25	1	63.00	2	63.40	63.50	-1	2,614	-0.04%
2019/02/22	2	62.30	0	0.00	62.30	2	2,616	0.08%
2019/02/21	10	61.91	2	61.90	62.20	8	2,656	0.30%
2019/02/20	1	61.80	2	61.75	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	0	0.00	1	60.40	60.20	-1	2,725	-0.04%
2019/02/13	10	61.10	1	61.20	61.20	9	2,788	0.32%
2019/02/12	0	0.00	1	60.00	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.50	59.50	-1	2,750	-0.04%
2019/01/30	0	0.00	2	59.20	59.20	-2	2,739	-0.07%
2019/01/23	1	58.30	0	0.00	58.20	1	2,708	0.04%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/18	0	0.00	1	58.80	58.60	-1	2,721	-0.04%
2019/01/16	1	57.80	0	0.00	57.80	1	2,703	0.04%
2019/01/10	0	0.00	1	58.30	58.30	-1	2,715	-0.04%
2019/01/09	2	59.35	0	0.00	59.20	2	2,704	0.07%
2019/01/07	1	59.30	0	0.00	58.90	1	2,715	0.04%
2019/01/02	1	60.30	0	0.00	60.10	1	2,909	0.03%
2018/12/28	1	60.50	0	0.00	60.50	1	2,926	0.03%
2018/12/22	0	0.00	10	60.23	60.20	-10	2,964	-0.34%
2018/12/20	2	60.90	0	0.00	60.30	2	2,994	0.07%
2018/12/18	0	0.00	1	60.30	60.30	-1	3,029	-0.03%
2018/12/14	1	61.20	2	61.05	60.90	-1	3,075	-0.03%
2018/12/13	2	60.55	1	61.30	61.30	1	3,065	0.03%
2018/12/12	0	0.00	1	60.50	61.00	-1	3,043	-0.03%
2018/12/11	7	59.57	0	0.00	59.80	7	3,016	0.23%
2018/12/06	0	0.00	4	61.43	61.50	-4	3,007	-0.13%
2018/12/05	3	61.90	1	61.90	62.00	2	2,967	0.07%
2018/12/04	1	63.60	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	1	63.40	63.30	-1	3,000	-0.03%
2018/11/30	1	61.00	0	0.00	62.20	1	2,962	0.03%
2018/11/29	2	62.20	0	0.00	61.30	2	2,796	0.07%
2018/11/28	2	62.30	1	61.80	62.10	1	2,739	0.04%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/23	9	60.83	0	0.00	60.90	9	2,716	0.33%
2018/11/22	0	0.00	1	61.80	61.20	-1	2,728	-0.04%
2018/11/21	0	0.00	1	61.10	61.20	-1	2,730	-0.04%
2018/11/20	1	61.30	0	0.00	61.80	1	2,690	0.04%
2018/11/16	3	62.13	1	62.20	62.50	2	2,639	0.08%
2018/11/15	2	62.75	0	0.00	62.90	2	2,650	0.08%
2018/11/14	2	64.40	0	0.00	64.10	2	2,607	0.08%
2018/11/13	0	0.00	15	62.35	65.20	-15	2,602	-0.58%
2018/11/12	1	64.20	0	0.00	64.20	1	2,577	0.04%
2018/11/07	0	0.00	1	66.90	66.90	-1	2,589	-0.04%
2018/11/02	0	0.00	10	66.30	66.70	-10	2,624	-0.38%
2018/10/30	0	0.00	1	64.60	64.40	-1	2,628	-0.04%
2018/10/26	0	0.00	1	65.00	64.00	-1	2,630	-0.04%
2018/10/25	3	63.80	0	0.00	63.80	3	2,632	0.11%
2018/10/19	1	66.40	1	66.10	67.10	0	2,599	0.00%
2018/10/18	0	0.00	1	66.80	66.30	-1	2,602	-0.04%
2018/10/17	1	66.00	0	0.00	65.60	1	2,729	0.04%
2018/10/16	0	0.00	2	65.50	65.20	-2	2,760	-0.07%
2018/10/15	0	0.00	2	65.60	65.10	-2	2,785	-0.07%
2018/10/12	2	65.10	0	0.00	65.60	2	2,817	0.07%
2018/10/11	5	64.30	12	65.38	64.00	-7	2,844	-0.25%
2018/10/09	2	71.15	1	71.20	70.80	1	2,746	0.04%
2018/10/05	1	72.10	33	72.98	72.10	-32	2,753	-1.16%
2018/10/04	11	73.35	0	0.00	73.20	11	2,746	0.40%
2018/10/03	1	74.00	2	73.95	74.00	-1	2,744	-0.04%
2018/10/02	5	74.22	0	0.00	74.00	5	2,753	0.18%
2018/10/01	9	75.30	0	0.00	75.20	9	2,753	0.33%
2018/09/25	0	0.00	1	74.30	74.50	-1	2,751	-0.04%
2018/09/17	2	73.65	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	1	74.50	3	73.87	74.30	-2	2,800	-0.07%
2018/09/12	9	73.63	2	73.40	73.20	7	2,804	0.25%
2018/09/11	2	74.40	1	74.30	74.90	1	2,780	0.04%
2018/09/10	1	73.80	0.2	77.00	73.50	0.8	2,801	0.03%
2018/09/05	3	77.63	0	0.00	77.00	3	2,752	0.11%
2018/09/04	0	0.00	1	78.30	78.20	-1	2,742	-0.04%
2018/08/31	0	0.00	3	77.97	78.00	-3	2,746	-0.11%
2018/08/29	0	0.00	2	78.80	78.10	-2	2,803	-0.07%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/27	1	77.60	1	77.60	77.70	0	2,796	0.00%
2018/08/24	2	77.05	0	0.00	77.20	2	2,795	0.07%
2018/08/22	1	77.20	0	0.00	77.70	1	2,907	0.03%
2018/08/17	0	0.00	1	75.50	75.50	-1	2,900	-0.03%
2018/08/16	0	0.00	15	75.17	75.40	-15	2,907	-0.52%
2018/08/15	10	73.40	0	0.00	73.50	10	2,892	0.35%
2018/08/14	2	74.50	1	74.30	74.40	1	2,884	0.03%
2018/08/13	1	75.50	2	75.70	75.80	-1	2,874	-0.03%
2018/08/07	1	77.60	2	77.80	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	1	77.30	77.70	-1	2,953	-0.03%
2018/08/02	0	0.00	3	77.07	76.50	-3	2,963	-0.10%
2018/07/30	0	0.00	16	76.23	76.40	-16	2,933	-0.55%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/26	0	0.00	1	75.90	76.30	-1	2,895	-0.03%
2018/07/25	3	76.13	1	75.80	75.80	2	2,889	0.07%
2018/07/24	1	80.00	3	79.47	80.00	-2	2,837	-0.07%
2018/07/23	2	78.40	3	78.63	78.80	-1	2,711	-0.04%
2018/07/20	0	0.00	2	78.20	78.30	-2	2,691	-0.07%
2018/07/19	0	0.00	9	78.31	78.40	-9	2,671	-0.34%
2018/07/18	1	76.90	11	77.18	77.50	-10	2,648	-0.38%
2018/07/17	1	75.60	2	76.05	75.60	-1	2,580	-0.04%
2018/07/16	1	75.50	0	0.00	75.50	1	2,560	0.04%
2018/07/13	3	74.70	1	75.00	75.20	2	2,578	0.08%
2018/07/12	0	0.00	1	74.40	74.00	-1	2,607	-0.04%
2018/07/10	0	0.00	1	73.50	73.60	-1	2,630	-0.04%
2018/07/05	2	73.00	0	0.00	72.70	2	2,658	0.08%
2018/07/02	3	73.37	0	0.00	73.20	3	2,758	0.11%
2018/06/29	5	73.52	4	74.43	74.60	1	2,737	0.04%
2018/06/27	5	72.36	0	0.00	72.50	5	2,742	0.18%
2018/06/25	5	72.90	0	0.00	72.80	5	2,720	0.18%
2018/06/22	5	73.50	3	73.30	73.30	2	2,716	0.07%
2018/06/20	2	74.30	0	0.00	74.20	2	2,712	0.07%
2018/06/19	7	74.77	0	0.00	74.70	7	2,717	0.26%
2018/06/15	1	75.50	0	0.00	75.10	1	2,693	0.04%
2018/06/14	1	75.90	0	0.00	75.40	1	2,675	0.04%
2018/06/12	4	76.65	6	76.50	76.70	-2	2,731	-0.07%
2018/06/11	0	0.00	1	77.10	77.30	-1	2,758	-0.04%
2018/06/07	0	0.00	7	77.56	78.00	-7	2,831	-0.25%
2018/06/06	0	0.00	1	76.50	77.00	-1	2,826	-0.04%
2018/06/04	5	75.50	0	0.00	75.50	5	2,800	0.18%
2018/05/31	0	0.00	1	74.10	73.80	-1	2,810	-0.04%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/29	1	75.40	1	75.30	75.40	0	2,733	0.00%
2018/05/28	0	0.00	2.1	75.52	75.70	-2.1	2,782	-0.08%
2018/05/24	1	74.80	0	0.00	74.80	1	2,763	0.04%
2018/05/22	1	73.90	1	73.90	74.00	0	2,812	0.00%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/17	4	74.08	0	0.00	74.00	4	2,885	0.14%
2018/05/16	1	74.80	1	74.20	74.20	0	2,893	0.00%
2018/05/15	0	0.00	1	75.80	75.20	-1	2,918	-0.03%
2018/05/14	0	0.00	2	78.20	78.00	-2	3,054	-0.07%
2018/05/10	1	76.60	0	0.00	76.60	1	3,081	0.03%
2018/05/09	1	76.10	0	0.00	76.40	1	3,120	0.03%
2018/05/04	0	0.00	0.1	74.30	74.00	-0.1	3,241	0.00%
2018/05/02	0	0.00	1	74.70	74.40	-1	3,305	-0.03%
2018/04/27	1	73.80	1	73.90	73.90	0	3,334	0.00%
2018/04/25	0	0.00	1	74.50	74.90	-1	3,411	-0.03%
2018/04/23	0	0.00	0.1	75.10	74.90	-0.1	3,419	0.00%
2018/04/20	4	75.88	1	76.10	76.00	3	3,428	0.09%
2018/04/18	5	76.60	0	0.00	76.30	5	3,440	0.15%
2018/04/13	1	78.60	11	78.79	78.50	-10	3,451	-0.29%
2018/04/12	10	78.50	5	78.60	78.50	5	3,452	0.14%
2018/04/11	2	78.65	0	0.00	78.80	2	3,453	0.06%
2018/04/10	5	77.10	0	0.00	77.70	5	3,446	0.15%
2018/04/09	11	77.48	0	0.00	77.80	11	3,436	0.32%
2018/04/03	2	78.20	0	0.00	78.20	2	3,371	0.06%
2018/03/31	5	79.52	0	0.00	79.60	5	3,374	0.15%
2018/03/29	10	78.35	0	0.00	78.10	10	3,343	0.30%
2018/03/28	2	78.10	0	0.00	78.40	2	3,356	0.06%
2018/03/27	0	0.00	0.3	78.50	78.40	-0.3	3,370	-0.01%
2018/03/26	7	78.00	0	0.00	78.00	7	3,427	0.20%
2018/03/23	5	78.10	1	78.20	78.40	4	3,463	0.12%
2018/03/19	1	79.20	0	0.00	79.30	1	3,476	0.03%
2018/03/16	1	79.40	4.8	79.29	79.10	-3.8	3,490	-0.11%
2018/03/15	0	0.00	1	79.60	79.60	-1	3,438	-0.03%
2018/03/14	4	80.10	7	80.10	80.10	-3	3,435	-0.09%
2018/03/13	1	81.50	4	81.73	81.70	-3	3,424	-0.09%
2018/03/12	40	80.93	5	81.10	81.20	35	3,469	1.01%
2018/03/09	2	79.70	0	0.00	79.70	2	3,486	0.06%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/07	5	79.50	0	0.00	78.90	5	3,486	0.14%
2018/03/01	2	79.50	1	79.70	79.70	1	3,870	0.03%
2018/02/27	5	79.60	0	0.00	79.40	5	3,917	0.13%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/21	2	79.70	0	0.00	80.30	2	3,997	0.05%
2018/02/12	6	78.60	0	0.00	78.30	6	4,036	0.15%
2018/02/09	1	77.00	0	0.00	78.50	1	4,084	0.02%
2018/02/08	19	79.32	0	0.00	79.20	19	4,135	0.46%
2018/02/07	6	79.93	1	80.10	80.30	5	4,252	0.12%
2018/02/06	1	79.20	0	0.00	78.70	1	4,506	0.02%
2018/02/01	1	84.90	1	84.60	85.00	0	4,546	0.00%
2018/01/30	6	83.77	0	0.00	83.50	6	4,616	0.13%
2018/01/29	6	84.55	1	84.70	84.50	5	4,613	0.11%
2018/01/25	0	0.00	0	86.50	86.70	0	4,642	0.00%
2018/01/23	1	86.40	1	86.20	86.20	0	4,991	0.00%
2018/01/19	1	87.20	3	88.50	87.40	-2	5,104	-0.04%
2018/01/15	2	86.50	4	86.10	86.20	-2	5,168	-0.04%
2018/01/12	0.2	85.60	0	0.00	85.60	0.2	5,232	0.00%
2018/01/11	0	0.00	3	84.60	84.60	-3	5,265	-0.06%
2018/01/10	0	0.00	2	85.25	84.10	-2	5,311	-0.04%
2018/01/09	0	0.00	1	85.30	85.50	-1	5,335	-0.02%
2018/01/08	4	85.33	1	85.30	85.30	3	5,403	0.06%
2018/01/03	0	0.00	5	85.04	85.10	-5	5,923	-0.08%
2018/01/02	0	0.00	1	84.90	85.00	-1	5,953	-0.02%