鴻準 (2354)-國票-中和券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556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

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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/17	0	0.00	7	60.83	61.20	-7	22,192	-0.03%
2024/05/16	0	0.00	5	61.32	61.10	-5	22,142	-0.02%
2024/05/15	4	60.40	2	60.90	60.10	2	21,984	0.01%
2024/05/14	5	60.74	3.1	60.57	60.90	1.9	21,890	0.01%
2024/05/13	3	60.70	1.2	60.02	60.10	1.8	21,783	0.01%
2024/05/10	2	60.40	6.2	60.23	60.60	-4.1	21,714	-0.02%
2024/05/09	21	61.63	11	61.18	60.80	10	21,626	0.05%
2024/05/08	6	61.22	3	61.30	61.30	3	21,452	0.01%
2024/05/07	5	62.18	3	61.77	61.70	2	21,360	0.01%
2024/05/06	3	62.23	6	62.12	62.10	-3	21,150	-0.01%
2024/05/03	4	61.68	5	61.22	60.70	-1	20,835	0.00%
2024/04/30	5	62.44	2	61.90	61.60	3	20,587	0.01%
2024/04/29	13	62.78	63.3	62.97	62.40	-50.3	20,438	-0.25%
2024/04/26	7	61.44	13	62.12	61.40	-6	19,997	-0.03%
2024/04/25	17	61.04	11	61.19	60.90	6	19,794	0.03%
2024/04/24	79.1	61.33	35	62.27	62.00	44.1	19,592	0.23%
2024/04/23	15	59.37	26.5	59.84	60.30	-11.5	18,907	-0.06%
2024/04/22	3.5	56.30	2	56.65	57.00	1.5	18,438	0.01%
2024/04/19	4	55.05	15	55.33	55.80	-11	18,278	-0.06%
2024/04/18	0	0.00	2	56.15	56.50	-2	18,105	-0.01%
2024/04/17	8	55.38	9	55.84	55.60	-1	17,987	-0.01%
2024/04/16	8	55.81	13	55.74	55.00	-5	17,836	-0.03%
2024/04/15	4	57.43	5	57.64	57.50	-1	17,596	-0.01%
2024/04/12	15	58.72	5	58.84	58.50	10	17,434	0.06%
2024/04/11	12	59.47	20.5	59.44	59.10	-8.5	17,226	-0.05%
2024/04/10	20	61.88	25	62.07	61.20	-5	16,729	-0.03%
2024/04/09	12	63.78	11	63.66	63.00	1	16,351	0.01%
2024/04/08	29	63.14	9	63.19	63.50	20	15,980	0.13%
2024/04/03	33	63.52	5	63.80	64.00	28	15,670	0.18%
2024/04/02	19	64.30	17	64.71	64.90	2	15,264	0.01%
2024/04/01	40.3	64.48	14.5	64.63	63.80	25.8	14,706	0.18%
2024/03/29	54.5	63.37	27.2	63.51	63.00	27.3	14,144	0.19%
2024/03/28	95.2	65.91	45	66.20	65.10	50.2	13,289	0.38%
2024/03/27	24	62.52	33	61.70	63.60	-9	10,914	-0.08%
2024/03/26	13	58.47	22	58.70	57.90	-9	9,790	-0.09%
2024/03/25	15	58.37	11	58.90	58.70	4	9,502	0.04%
2024/03/22	89.1	59.68	70	59.61	59.00	19.1	9,239	0.21%
2024/03/21	24.1	59.04	12	59.27	59.10	12.1	8,698	0.14%
2024/03/20	53	58.58	24	58.89	58.20	29	8,078	0.36%
2024/03/19	9	55.46	24.3	56.05	58.10	-15.3	6,912	-0.22%
2024/03/18	15.4	55.00	9	54.73	55.40	6.4	6,431	0.10%
2024/03/15	45	56.56	36	56.97	55.60	9	6,066	0.15%
2024/03/14	16	54.39	5	54.22	53.70	11	4,982	0.22%
2024/03/13	24	59.05	37	59.23	58.90	-13	4,239	-0.31%
2024/03/12	5	55.30	13.7	53.55	55.30	-8.7	2,479	-0.35%
2024/03/11	0	0.00	1	50.30	50.30	-1	2,126	-0.05%
2024/03/08	1	49.65	0	0.00	49.20	1	2,072	0.05%
2024/03/07	2	49.28	1	50.20	50.10	1	2,041	0.05%
2024/03/06	1	49.80	0	0.00	49.80	1	2,002	0.05%
2024/03/05	3	50.33	1	50.60	50.50	2	1,996	0.10%
2024/03/04	0	0.00	1	50.20	50.00	-1	1,969	-0.05%
2024/03/01	2	49.30	0	0.00	49.30	2	1,953	0.10%
2024/02/29	1	49.70	5	49.70	49.70	-4	1,952	-0.20%
2024/02/27	2	49.70	0	0.00	49.70	2	1,931	0.10%
2024/02/23	1	50.10	0	0.00	50.10	1	1,936	0.05%
2024/02/22	3	50.70	2	50.70	50.70	1	1,954	0.05%
2024/02/21	3	50.00	2	50.30	50.10	1	1,946	0.05%
2024/02/20	0	0.00	1	50.40	50.30	-1	1,966	-0.05%
2024/02/19	6	50.37	1	50.40	50.30	5	1,984	0.25%
2024/02/16	1	49.50	0	0.00	49.40	1	2,021	0.05%
2024/02/15	3	49.17	0	0.00	49.40	3	2,030	0.15%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/01/31	1	50.20	4	50.43	50.50	-3	2,013	-0.15%
2024/01/25	1	50.70	4	50.43	50.60	-3	2,055	-0.15%
2024/01/24	0	0.00	1	50.40	50.40	-1	2,075	-0.05%
2024/01/22	0	0.00	1	49.90	50.20	-1	2,179	-0.05%
2024/01/19	0	0.00	5	49.80	49.70	-5	2,183	-0.23%
2024/01/18	4	49.71	0	0.00	49.60	4	2,193	0.18%
2024/01/17	1	49.70	1	50.30	49.65	0	2,182	0.00%
2024/01/16	0	0.00	2	50.80	50.80	-2	2,151	-0.09%
2024/01/15	0	0.00	3	51.20	51.30	-3	2,184	-0.14%
2024/01/10	1	51.00	1	51.00	51.20	0	2,301	0.00%
2024/01/04	4	51.90	0	0.00	51.90	4	2,373	0.17%
2024/01/03	1	52.00	0	0.00	52.10	1	2,429	0.04%
2023/12/29	0	0.00	3.3	53.48	53.10	-3.3	2,580	-0.13%
2023/12/28	0	0.00	3	52.40	52.70	-3	2,568	-0.12%
2023/12/22	0	0.00	2	51.50	51.70	-2	2,801	-0.07%
2023/12/20	1	52.00	0	0.00	52.30	1	2,890	0.03%
2023/12/19	1	51.60	0	0.00	51.60	1	2,959	0.03%
2023/12/14	3	51.80	0	0.00	52.00	3	4,109	0.07%
2023/12/13	3	51.90	0	0.00	52.00	3	4,243	0.07%
2023/12/12	4	51.28	0	0.00	51.30	4	4,373	0.09%
2023/12/11	0	0.00	2	51.20	51.30	-2	4,414	-0.05%
2023/12/08	5	51.62	3	51.60	51.60	2	4,421	0.05%
2023/12/07	2	51.50	2	52.00	51.50	0	4,462	0.00%
2023/12/06	2	52.35	0	0.00	52.00	2	4,460	0.04%
2023/12/04	0	0.00	2	53.30	53.20	-2	4,412	-0.05%
2023/12/01	0	0.00	2	53.10	53.20	-2	4,468	-0.04%
2023/11/30	1	53.20	0	0.00	53.30	1	4,461	0.02%
2023/11/27	0	0.00	7	53.50	53.00	-7	4,565	-0.15%
2023/11/24	0	0.00	2	53.30	53.30	-2	4,557	-0.04%
2023/11/22	2	53.10	0	0.00	53.30	2	4,559	0.04%
2023/11/21	7	53.41	1	53.40	53.50	6	4,550	0.13%
2023/11/20	1	53.00	1	53.00	53.00	0	4,545	0.00%
2023/11/17	3	53.20	2.1	53.11	53.20	0.9	4,530	0.02%
2023/11/16	2	52.75	0	0.00	52.80	2	4,508	0.04%
2023/11/15	1	52.50	2	53.10	52.90	-1	4,492	-0.02%
2023/11/13	2	52.30	0	0.00	52.30	2	4,457	0.04%
2023/11/09	4	52.33	0	0.00	52.30	4	4,488	0.09%
2023/11/08	1	53.00	2	52.50	52.20	-1	4,509	-0.02%
2023/11/07	1	52.20	3	52.23	52.20	-2	4,501	-0.04%
2023/11/06	8	52.75	0	0.00	52.50	8	4,527	0.18%
2023/11/03	0	0.00	1	52.80	52.70	-1	4,530	-0.02%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	3	52.27	0	0.00	52.20	3	4,596	0.07%
2023/10/31	2	52.75	2	52.75	52.40	0	4,583	0.00%
2023/10/30	1	52.60	0	0.00	51.80	1	4,597	0.02%
2023/10/26	4	52.50	0	0.00	52.30	4	4,608	0.09%
2023/10/25	1	53.30	0	0.00	53.30	1	4,628	0.02%
2023/10/24	0	0.00	2	53.10	53.10	-2	4,689	-0.04%
2023/10/23	3	53.20	3	53.03	53.50	0	4,929	0.00%
2023/10/19	3	55.00	0	0.00	55.10	3	5,484	0.05%
2023/10/18	4	55.70	1	55.50	55.50	3	5,484	0.05%
2023/10/13	0	0.00	0	57.30	57.20	0	5,601	0.00%
2023/10/12	2	57.95	0	0.00	58.00	2	5,683	0.04%
2023/10/06	5	56.58	0	0.00	56.50	5	5,731	0.09%
2023/10/05	0	0.00	2	57.70	58.20	-2	5,621	-0.04%
2023/10/03	0	0.00	3	57.40	57.40	-3	5,552	-0.05%
2023/10/02	1	57.00	0	0.00	57.60	1	5,518	0.02%
2023/09/28	0	0.00	6	56.95	57.70	-6	5,487	-0.11%
2023/09/27	2	55.60	1	55.70	55.90	1	5,446	0.02%
2023/09/26	2	56.40	0	0.00	56.30	2	5,403	0.04%
2023/09/25	2	57.55	2	57.40	57.60	0	5,400	0.00%
2023/09/22	9	57.70	1	57.70	57.50	8	5,379	0.15%
2023/09/21	3	58.50	1	58.30	58.00	2	5,321	0.04%
2023/09/20	6	59.13	1	59.40	58.90	5	5,188	0.10%
2023/09/19	5	60.84	25	60.80	60.70	-20	4,915	-0.41%
2023/09/18	22	57.87	10	57.30	57.10	12	4,282	0.28%
2023/09/15	12	57.61	14	58.71	59.00	-2	4,137	-0.05%
2023/09/14	3	57.30	1	57.60	57.50	2	3,996	0.05%
2023/09/13	1	56.70	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	3	57.20	57.30	-3	4,003	-0.07%
2023/09/11	2	56.85	0	0.00	56.20	2	3,998	0.05%
2023/09/08	0	0.00	2	56.95	57.10	-2	4,071	-0.05%
2023/09/07	1	56.60	2	56.80	56.50	-1	4,094	-0.02%
2023/09/06	1	57.00	2	57.00	57.10	-1	4,090	-0.02%
2023/09/04	1	55.90	0	0.00	55.90	1	4,034	0.02%
2023/09/01	1	57.00	2	56.40	57.00	-1	4,010	-0.02%
2023/08/31	3	55.87	3	55.93	55.70	0	3,965	0.00%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/29	1	54.00	1	54.40	54.80	0	4,001	0.00%
2023/08/28	1	54.80	0	0.00	54.70	1	4,056	0.02%
2023/08/25	4	55.15	0	0.00	54.80	4	4,107	0.10%
2023/08/24	1	55.40	4	55.90	55.50	-3	4,130	-0.07%
2023/08/23	0	0.00	0.1	54.70	54.80	-0.1	4,121	0.00%
2023/08/22	1	54.30	0	0.00	54.30	1	4,121	0.02%
2023/08/21	2	54.40	1	54.30	54.30	1	4,116	0.02%
2023/08/15	0	0.00	5	55.70	55.50	-5	4,056	-0.12%
2023/08/14	4	55.78	3	55.70	55.70	1	4,055	0.02%
2023/08/11	2	56.10	0	0.00	56.10	2	4,036	0.05%
2023/08/10	0	0.00	6	57.28	56.20	-6	4,024	-0.15%
2023/08/09	0	0.00	10	56.97	56.90	-10	3,989	-0.25%
2023/08/08	0	0.00	1	56.90	56.60	-1	3,967	-0.03%
2023/08/07	1	56.10	3	56.43	56.20	-2	3,944	-0.05%
2023/08/04	0	0.00	9	54.99	54.80	-9	3,912	-0.23%
2023/08/02	5	54.80	7	55.29	54.50	-2	3,906	-0.05%
2023/08/01	3	55.90	0	0.00	55.70	3	3,843	0.08%
2023/07/31	1	56.10	1	56.90	55.70	0	3,826	0.00%
2023/07/28	6	56.15	1	56.20	56.30	5	3,781	0.13%
2023/07/27	6	57.10	1	56.80	56.90	5	3,731	0.13%
2023/07/26	13	57.83	3	59.50	57.00	10	3,664	0.27%
2023/07/25	13	59.52	16	58.90	59.50	-3	3,399	-0.09%
2023/07/24	1	53.70	3	54.97	55.00	-2	2,796	-0.07%
2023/07/21	4	54.33	0	0.00	54.30	4	2,766	0.14%
2023/07/20	1	55.30	0	0.00	55.20	1	2,750	0.04%
2023/07/19	1	57.10	1	55.80	55.90	0	2,738	0.00%
2023/07/18	2	57.35	1	58.90	57.40	1	2,693	0.04%
2023/07/17	0	0.00	8	56.94	57.20	-8	2,560	-0.31%
2023/07/14	0	0.00	4	55.90	56.20	-4	2,497	-0.16%
2023/07/13	2	55.15	2	55.60	54.90	0	2,433	0.00%
2023/07/12	0	0.00	1	53.90	54.00	-1	2,351	-0.04%
2023/07/10	1	53.20	1	53.50	52.90	0	2,354	0.00%
2023/07/07	0	0.00	3	52.90	52.90	-3	2,353	-0.13%
2023/07/06	0	0.00	10	53.42	53.00	-10	2,335	-0.43%
2023/07/05	2	53.80	0	0.00	53.70	2	2,299	0.09%
2023/07/04	0	0.00	1	54.80	54.70	-1	2,283	-0.04%
2023/06/27	1	57.30	0	0.00	55.80	1	2,426	0.04%
2023/06/26	2	57.60	5	57.20	57.60	-3	2,398	-0.13%
2023/06/21	1	55.90	0	56.00	55.60	1	2,314	0.04%
2023/06/20	2	56.10	2	56.40	56.10	0	2,319	0.00%
2023/06/19	0	0.00	2	56.00	56.50	-2	2,318	-0.09%
2023/06/16	1	56.00	0	0.00	56.00	1	2,301	0.04%
2023/06/15	8	56.79	3	56.70	56.50	5	2,246	0.22%
2023/06/14	3	57.20	2	57.15	56.50	1	2,238	0.05%
2023/06/13	0	0.00	2	56.00	55.80	-2	2,150	-0.09%
2023/06/12	0.2	55.70	0	0.00	55.40	0.2	2,109	0.01%
2023/06/09	1	54.60	4	54.80	54.60	-3	2,095	-0.14%
2023/06/08	0	0.00	1	55.10	55.00	-1	2,106	-0.05%
2023/06/06	0	55.80	0	0.00	55.70	0	2,168	0.00%
2023/06/05	0	0.00	2	55.60	55.80	-2	2,223	-0.09%
2023/06/02	1	56.00	12	55.90	55.90	-11	2,258	-0.49%
2023/06/01	0	0.00	2	55.35	55.80	-2	2,232	-0.09%
2023/05/31	3	54.83	2	54.30	54.30	1	2,170	0.05%
2023/05/30	1	54.80	1	54.70	54.50	0	2,127	0.00%
2023/05/29	1	54.20	0	0.00	54.20	1	2,119	0.05%
2023/05/24	1	53.80	0	0.00	54.00	1	2,207	0.05%
2023/05/18	0	0.00	3	53.93	53.70	-3	2,293	-0.13%
2023/05/17	1	53.20	0	0.00	53.50	1	2,337	0.04%
2023/05/12	2	52.00	0	0.00	52.20	2	2,409	0.08%
2023/05/10	1	53.20	0	0.00	53.10	1	2,455	0.04%
2023/05/08	0.5	53.50	1	53.50	53.50	-0.5	2,534	-0.02%
2023/04/28	0	0.00	1	53.70	53.90	-1	3,285	-0.03%
2023/04/26	0.2	53.00	0	0.00	52.90	0.2	3,288	0.01%
2023/04/25	3	52.87	0	0.00	52.60	3	3,295	0.09%
2023/04/20	0	0.00	1.2	54.43	54.40	-1.2	3,354	-0.04%
2023/04/18	1	55.30	0	0.00	54.80	1	3,409	0.03%
2023/04/12	0	0.00	3	55.30	55.30	-3	3,444	-0.09%
2023/04/10	0	0.00	4	55.60	55.50	-4	3,501	-0.11%
2023/04/07	1	55.50	2	55.70	55.50	-1	3,495	-0.03%
2023/04/06	0	55.90	2	56.20	56.10	-2	3,468	-0.06%
2023/03/30	0	55.50	0	0.00	55.60	0	3,385	0.00%
2023/03/29	1	55.40	3	55.53	55.50	-2	3,342	-0.06%
2023/03/27	0	0.00	2	54.40	54.00	-2	3,260	-0.06%
2023/03/24	0	0.00	1	54.70	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	1	53.50	53.90	-1	3,251	-0.03%
2023/03/17	0.3	52.40	2	52.35	52.20	-1.7	3,337	-0.05%
2023/03/16	2	52.40	0	0.00	51.90	2	3,323	0.06%
2023/03/15	1	53.00	1	52.90	52.70	0	3,343	0.00%
2023/03/14	0	0.00	2	52.70	52.90	-2	3,392	-0.06%
2023/03/13	6	53.12	0	0.00	53.60	6	3,484	0.17%
2023/03/10	2	53.60	0	0.00	53.60	2	3,664	0.05%
2023/03/09	0	0.00	1	54.80	54.90	-1	3,665	-0.03%
2023/03/08	1	55.00	0	0.00	55.20	1	3,746	0.03%
2023/03/07	1	56.50	1	56.50	56.00	0	3,688	0.00%
2023/03/06	2	55.65	1	56.00	55.90	1	3,654	0.03%
2023/03/03	1	55.20	0	55.50	55.20	1	3,635	0.03%
2023/03/02	0	0.00	9	55.00	55.20	-9	3,633	-0.25%
2023/03/01	0	55.40	0	0.00	55.30	0	3,627	0.00%
2023/02/24	4	55.68	0	0.00	55.50	4	3,620	0.11%
2023/02/23	0	0.00	2.2	56.03	56.00	-2.2	3,592	-0.06%
2023/02/21	0	0.00	1	55.80	55.70	-1	3,561	-0.03%
2023/02/20	3	55.87	3	56.00	56.00	0	3,617	0.00%
2023/02/17	2	55.20	0	0.00	55.30	2	3,625	0.06%
2023/02/16	1	54.80	0	0.00	55.10	1	3,670	0.03%
2023/02/15	1	54.20	0	0.00	54.50	1	3,743	0.03%
2023/02/14	11.5	55.14	0	0.00	55.10	11.5	3,728	0.31%
2023/02/13	0	0.00	2	55.10	54.90	-2	3,778	-0.05%
2023/02/10	2	54.50	0.1	55.00	54.60	1.9	3,788	0.05%
2023/02/08	2	56.05	0	0.00	55.80	2	3,710	0.05%
2023/02/07	0	0.00	0	56.20	56.20	0	3,671	0.00%
2023/02/03	2	56.30	1	56.60	56.30	1	3,593	0.03%
2023/02/02	3	56.59	3	56.43	56.40	0	3,504	0.00%
2023/01/31	4	54.35	2	54.30	54.20	2	3,260	0.06%
2023/01/30	1	55.79	11	54.56	55.40	-10	3,155	-0.32%
2023/01/17	4	52.20	0	0.00	52.20	4	2,909	0.14%
2023/01/13	0	0.00	1	52.90	52.60	-1	2,934	-0.03%
2023/01/12	1	53.30	10	52.94	52.70	-9	2,949	-0.31%
2023/01/11	3	53.53	0	0.00	53.80	3	2,937	0.10%
2023/01/10	0	0.00	2	53.70	53.40	-2	2,918	-0.07%
2023/01/09	0	0.00	1	53.10	53.20	-1	2,923	-0.03%
2023/01/06	3	51.67	2	51.95	52.40	1	2,890	0.03%
2023/01/05	0	0.00	5	51.00	51.00	-5	2,871	-0.17%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2022/12/30	6	51.82	0	0.00	51.90	6	2,868	0.21%
2022/12/29	1	51.20	0	0.00	51.00	1	2,841	0.04%
2022/12/28	1	52.30	0	0.00	52.30	1	2,828	0.04%
2022/12/26	1	51.20	1	51.20	51.10	0	2,790	0.00%
2022/12/23	0	0.00	1	51.40	51.40	-1	2,805	-0.04%
2022/12/22	2	51.20	1	51.40	52.00	1	2,833	0.04%
2022/12/21	0	0.00	1	50.80	50.60	-1	2,832	-0.04%
2022/12/19	1	51.80	0	0.00	51.90	1	2,840	0.04%
2022/12/16	3	52.67	15	52.65	52.60	-12	2,839	-0.42%
2022/12/14	2	53.55	0	0.00	53.70	2	2,803	0.07%
2022/12/13	1	53.60	0	0.00	53.70	1	2,770	0.04%
2022/12/09	0	0.00	31	53.09	53.20	-31	2,735	-1.13%
2022/12/08	0	0.00	1	52.70	52.70	-1	2,718	-0.04%
2022/12/07	0	0.00	1	52.50	52.80	-1	2,711	-0.04%
2022/12/06	0	0.00	10	53.66	53.20	-10	2,685	-0.37%
2022/12/05	23	54.56	6	54.50	54.20	17	2,636	0.64%
2022/12/02	9	53.73	19	53.76	54.00	-10	2,540	-0.39%
2022/12/01	1	52.10	11	52.60	51.90	-10	2,378	-0.42%
2022/11/30	22	51.59	13	51.80	52.10	9	2,386	0.38%
2022/11/29	1	50.00	4	50.00	50.10	-3	2,294	-0.13%
2022/11/25	1	50.10	0	0.00	49.95	1	2,287	0.04%
2022/11/24	0	0.00	0.1	50.00	49.85	-0.1	2,284	0.00%
2022/11/23	2	49.70	0	0.00	49.75	2	2,299	0.09%
2022/11/21	0	0.00	1	49.70	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	3	50.27	49.65	-3	2,364	-0.13%
2022/11/17	3	49.88	0	0.00	49.90	3	2,354	0.13%
2022/11/16	1	50.40	1	50.40	50.10	0	2,340	0.00%
2022/11/15	1	49.60	10	49.72	49.60	-9	2,273	-0.40%
2022/11/14	21	49.30	20	49.69	49.50	1	2,234	0.04%
2022/11/11	20	48.60	20	48.75	48.85	0	2,177	0.00%
2022/11/09	0	0.00	1	48.00	48.20	-1	2,098	-0.05%
2022/11/04	0	0.00	2	45.60	45.65	-2	2,160	-0.09%
2022/11/03	0	0.00	4	45.50	45.55	-4	2,187	-0.18%
2022/11/01	0	0.00	0.3	45.25	45.45	-0.3	2,199	-0.01%
2022/10/31	0.1	45.50	0.1	45.50	45.20	0	2,201	0.00%
2022/10/26	0	0.00	1	45.50	45.50	-1	2,227	-0.04%
2022/10/20	0.5	45.95	0	0.00	45.95	0.5	2,224	0.02%
2022/10/19	3	46.85	3	46.15	46.00	0	2,210	0.00%
2022/10/17	4	46.04	3	46.55	46.45	1	2,258	0.04%
2022/10/14	5	46.35	5	46.30	46.10	0	2,267	0.00%
2022/10/11	0	0.00	2	46.23	46.35	-2	2,287	-0.09%
2022/10/07	7	47.23	3	47.35	47.40	4	2,296	0.17%
2022/10/06	4	46.88	4	46.95	47.00	0	2,319	0.00%
2022/10/05	6	46.79	5	46.45	46.55	1	2,364	0.04%
2022/10/04	1	46.00	0	0.00	46.05	1	2,371	0.04%
2022/10/03	1	45.35	0	0.00	45.30	1	2,379	0.04%
2022/09/28	3	45.58	2	45.90	45.15	1	2,452	0.04%
2022/09/26	2	46.00	2	45.95	45.80	0	2,514	0.00%
2022/09/23	1	46.85	0	0.00	46.75	1	2,600	0.04%
2022/09/22	2	47.25	0	0.00	47.20	2	2,734	0.07%
2022/09/21	3	47.47	1	47.90	47.35	2	2,775	0.07%
2022/09/20	1	48.15	0	0.00	48.30	1	2,770	0.04%
2022/09/16	0	0.00	1	48.25	48.00	-1	2,831	-0.04%
2022/09/15	0	0.00	1	48.85	48.90	-1	2,827	-0.04%
2022/09/14	6	49.06	5	48.90	48.85	1	2,866	0.03%
2022/09/13	5	49.60	8	49.76	49.80	-3	2,901	-0.10%
2022/09/08	2	47.55	0	0.00	48.10	2	3,178	0.06%
2022/09/07	3	47.47	1	47.70	47.15	2	3,249	0.06%
2022/09/06	6	49.43	6	49.17	48.15	0	3,297	0.00%
2022/09/05	1	50.10	0	0.00	50.10	1	3,312	0.03%
2022/09/01	1	50.20	2	50.20	50.20	-1	3,454	-0.03%
2022/08/31	0	0.00	1	50.70	50.60	-1	3,532	-0.03%
2022/08/30	2	50.40	0	0.00	50.60	2	3,605	0.06%
2022/08/29	2	50.40	0	0.00	50.20	2	3,669	0.06%
2022/08/26	0	0.00	3	51.17	51.60	-3	3,781	-0.08%
2022/08/24	3	50.60	4	50.20	50.30	-1	4,467	-0.02%
2022/08/23	2	49.93	0	0.00	50.00	2	6,013	0.03%
2022/08/19	0	0.00	1	50.30	50.60	-1	6,346	-0.02%
2022/08/18	2	49.95	7	50.07	50.20	-5	6,430	-0.08%
2022/08/17	1	50.40	0	0.00	50.40	1	6,540	0.02%
2022/08/16	5	50.54	4	50.40	50.40	1	6,623	0.02%
2022/08/15	1	50.40	1	50.60	50.40	0	6,717	0.00%
2022/08/12	7	50.61	2	50.90	51.10	5	6,721	0.07%
2022/08/11	2	50.20	0	0.00	50.60	2	6,755	0.03%
2022/08/10	10	49.63	11	49.80	49.80	-1	6,770	-0.01%
2022/08/01	5	49.45	5	49.50	49.50	0	7,140	0.00%
2022/07/29	0	49.35	0	0.00	49.25	0	7,144	0.00%
2022/07/27	2	49.00	0	0.00	49.00	2	7,182	0.03%
2022/07/25	5	49.30	6	49.13	49.20	-1	7,216	-0.01%
2022/07/22	7	49.35	5	49.20	49.20	2	7,219	0.03%
2022/07/21	6	48.12	6	48.49	48.75	0	7,194	0.00%
2022/07/20	5	47.70	6	47.48	47.50	-1	7,182	-0.01%
2022/07/18	1	47.00	0	0.00	47.00	1	7,226	0.01%
2022/07/14	12	46.96	5	46.95	46.80	7	7,239	0.10%
2022/07/13	11	47.31	6	47.05	47.05	5	7,246	0.07%
2022/07/11	0.1	46.35	0.1	46.30	46.25	0	7,196	0.00%
2022/07/07	0	0.00	1	45.30	46.25	-1	7,184	-0.01%
2022/07/06	1	45.30	0	0.00	45.10	1	7,162	0.01%
2022/07/05	2	46.55	0	0.00	46.55	2	7,137	0.03%
2022/07/04	11	45.94	1	46.60	45.70	10	7,133	0.14%
2022/07/01	0	0.00	3	47.75	47.00	-3	7,121	-0.04%
2022/06/30	2	49.88	1	50.00	49.30	1	7,040	0.01%
2022/06/29	0	0.00	3	52.30	52.20	-3	6,921	-0.04%
2022/06/28	0	0.00	3	53.00	53.10	-3	6,904	-0.04%
2022/06/22	1	53.70	5	53.90	53.20	-4	6,844	-0.06%
2022/06/21	0	0.00	2	54.20	54.60	-2	6,830	-0.03%
2022/06/20	2	53.95	6	53.20	52.90	-4	6,795	-0.06%
2022/06/17	0	0.00	2	55.50	55.50	-2	6,680	-0.03%
2022/06/16	27	56.41	43	55.96	55.20	-16	6,524	-0.25%
2022/06/15	9	56.80	1	56.70	56.20	8	6,514	0.12%
2022/06/14	7.1	55.84	5	56.50	56.40	2.1	6,485	0.03%
2022/06/13	1	55.60	0.1	55.90	55.50	0.9	6,436	0.01%
2022/06/10	9	56.57	0	0.00	56.40	9	6,353	0.14%
2022/06/09	6	56.55	6	56.20	56.40	0	6,310	0.00%
2022/06/08	6	56.63	23	56.42	56.40	-17	6,213	-0.27%
2022/06/07	4.1	56.50	6	56.48	56.20	-1.9	6,155	-0.03%
2022/06/06	16	56.19	5	56.30	56.30	11	6,090	0.18%
2022/06/02	70	56.76	35	56.98	56.50	35	5,993	0.58%
2022/06/01	27	55.51	17	56.20	56.00	10	5,706	0.18%
2022/05/31	22	54.44	35	54.82	54.60	-13	5,360	-0.24%
2022/05/30	7	54.19	0	0.00	54.30	7	3,832	0.18%
2022/05/27	2	54.50	0	0.00	54.60	2	3,693	0.05%
2022/05/26	2	54.80	0	0.00	54.40	2	3,640	0.05%
2022/05/25	10	53.99	5	54.30	54.40	5	3,678	0.14%
2022/05/24	1	53.40	4	53.55	53.20	-3	3,683	-0.08%
2022/05/23	5	54.02	5	55.20	53.80	0	3,696	0.00%
2022/05/20	17	54.21	0	0.00	54.50	17	3,641	0.47%
2022/05/19	3	54.00	0	0.00	54.00	3	3,686	0.08%
2022/05/18	2	55.10	4	55.40	55.60	-2	3,604	-0.06%
2022/05/17	8	55.18	1	54.80	54.90	7	3,578	0.20%
2022/05/13	8	58.59	0	0.00	58.50	8	3,385	0.24%
2022/05/11	0	0.00	5	61.42	61.30	-5	3,294	-0.15%
2022/05/10	0	61.40	2	61.05	61.50	-2	3,401	-0.06%
2022/05/05	0	0.00	0	61.30	61.30	0	3,468	0.00%
2022/05/04	5	60.70	6	60.80	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	2	59.70	59.90	-2	3,499	-0.06%
2022/04/26	0	0.00	1	59.00	59.40	-1	3,534	-0.03%
2022/04/25	0	0.00	5	59.50	59.50	-5	3,530	-0.14%
2022/04/22	0	0.00	1	60.00	60.60	-1	3,496	-0.03%
2022/04/21	1	60.50	1	60.40	60.70	0	3,469	0.00%
2022/04/20	6	60.50	5.1	60.56	60.50	0.9	3,461	0.02%
2022/04/19	10	61.06	13	60.68	60.10	-3	3,474	-0.09%
2022/04/18	0	0.00	1	60.50	60.60	-1	3,473	-0.03%
2022/04/15	2	60.60	0	0.00	60.60	2	3,480	0.06%
2022/04/14	0	0.00	1	61.20	61.10	-1	3,541	-0.03%
2022/04/13	1	61.40	1	61.40	61.40	0	3,592	0.00%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	5	60.10	0	0.00	60.20	5	3,787	0.13%
2022/04/08	7	60.83	0	0.00	60.80	7	3,784	0.18%
2022/04/07	7	61.27	12	61.07	60.80	-5	3,773	-0.13%
2022/04/06	6	61.70	0	0.00	61.80	6	3,737	0.16%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	6	63.33	6	62.88	62.80	0	3,688	0.00%
2022/03/30	0	0.00	0.2	62.70	62.60	-0.2	3,663	0.00%
2022/03/24	5	63.20	5	63.10	63.30	0	3,651	0.00%
2022/03/23	1	63.00	0	0.00	62.70	1	3,669	0.03%
2022/03/22	5	62.70	5	62.90	62.80	0	3,661	0.00%
2022/03/21	7	63.16	5	62.40	62.30	2	3,677	0.05%
2022/03/18	1	62.40	0	0.00	62.70	1	3,685	0.03%
2022/03/17	2	62.50	0	0.00	62.90	2	3,647	0.05%
2022/03/16	0	0.00	2	60.90	61.40	-2	3,647	-0.05%
2022/03/15	1	61.30	3	61.50	61.20	-2	3,661	-0.05%
2022/03/10	1	62.90	0	0.00	63.00	1	3,775	0.03%
2022/03/09	0	0.00	1	62.30	61.90	-1	3,785	-0.03%
2022/03/08	7	62.11	5	61.90	61.90	2	3,808	0.05%
2022/03/07	2	62.00	1	62.00	62.60	1	3,803	0.03%
2022/03/04	2	63.85	8	63.70	63.70	-6	3,830	-0.16%
2022/03/03	1	64.60	0	0.00	64.70	1	3,864	0.03%
2022/03/02	5	65.20	10	64.82	64.80	-5	3,932	-0.13%
2022/03/01	0	0.00	4	65.18	64.80	-4	3,908	-0.10%
2022/02/25	7	64.19	0	0.00	63.80	7	3,836	0.18%
2022/02/24	13	64.62	18	63.81	63.70	-5	3,779	-0.13%
2022/02/23	6	64.60	0	0.00	64.60	6	3,696	0.16%
2022/02/22	1	63.21	0	0.00	63.90	1	3,637	0.03%
2022/02/21	11	63.74	14	63.99	64.00	-3	3,645	-0.08%
2022/02/18	5	62.90	6	63.02	63.00	-1	3,636	-0.03%
2022/02/17	6	63.78	2	63.10	63.10	4	3,784	0.11%
2022/02/15	1	62.50	4	62.50	62.00	-3	3,898	-0.08%
2022/02/14	0	0.00	1	61.90	62.30	-1	4,021	-0.02%
2022/02/11	1	62.80	10	62.80	63.30	-9	4,071	-0.22%
2022/02/10	9	62.91	15	63.33	63.60	-6	4,106	-0.15%
2022/02/08	12	61.02	1	60.90	61.10	11	4,088	0.27%
2022/01/26	6	60.27	1	60.50	60.00	5	4,219	0.12%
2022/01/25	5	60.42	4	60.50	60.40	1	4,375	0.02%
2022/01/24	6	61.48	0	0.00	61.50	6	4,369	0.14%
2022/01/21	2	61.75	12	61.48	62.00	-10	4,417	-0.23%
2022/01/20	5	61.66	5	61.86	62.00	0	4,457	0.00%
2022/01/19	5	62.70	12	62.08	62.00	-7	4,484	-0.16%
2022/01/18	5	63.20	0	0.00	62.60	5	4,506	0.11%
2022/01/17	2	62.35	0	0.00	62.40	2	4,573	0.04%
2022/01/14	5	62.50	0	0.00	62.40	5	4,656	0.11%
2022/01/13	0	0.00	1	62.90	63.30	-1	4,815	-0.02%
2022/01/12	6	62.97	0	0.00	63.30	6	4,944	0.12%
2022/01/11	5	63.80	1	63.70	63.40	4	5,062	0.08%
2022/01/10	1	64.00	1	63.80	64.00	0	5,313	0.00%
2022/01/07	1	64.40	10	64.50	64.20	-9	5,567	-0.16%
2022/01/06	6	65.97	11.1	65.55	65.70	-5.1	5,601	-0.09%
2022/01/05	35	66.15	30	66.55	66.20	5	5,650	0.09%
2021/12/30	2	65.00	0	0.00	64.90	2	5,923	0.03%
2021/12/29	0	0.00	23.3	65.00	64.90	-23.3	6,247	-0.37%
2021/12/27	0	0.00	3	65.00	65.00	-3	7,234	-0.04%
2021/12/24	0	0.00	30	64.74	64.60	-30	7,497	-0.40%
2021/12/23	1	64.50	7	64.29	64.60	-6	7,932	-0.08%
2021/12/21	0.4	64.10	0	0.00	64.10	0.4	8,253	0.00%
2021/12/20	2	63.65	0	0.00	63.60	2	8,387	0.02%
2021/12/17	0	0.00	3	64.00	63.90	-3	8,733	-0.03%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/10	5	65.60	6	65.27	65.30	-1	9,585	-0.01%
2021/12/09	2	65.10	1	64.60	65.20	1	9,552	0.01%
2021/12/08	0	0.00	5	64.60	64.30	-5	9,529	-0.05%
2021/12/07	11	64.58	21	64.59	64.30	-10	9,514	-0.11%
2021/12/06	1	65.30	1	64.50	65.50	0	9,462	0.00%
2021/12/03	1	64.40	0	0.00	64.40	1	9,490	0.01%
2021/12/02	21	64.54	1	64.60	64.30	20	9,489	0.21%
2021/12/01	1	64.50	12	64.62	64.90	-11	9,490	-0.12%
2021/11/30	21	65.32	5	64.90	65.20	16	9,519	0.17%
2021/11/29	5	64.10	0	0.00	65.00	5	9,497	0.05%
2021/11/26	14.2	65.20	9	65.54	65.10	5.2	9,469	0.05%
2021/11/25	0	0.00	9	66.79	66.60	-9	9,412	-0.10%
2021/11/24	8	67.06	6	67.05	67.10	2	9,427	0.02%
2021/11/23	1	66.60	15	66.63	66.60	-14	9,460	-0.15%
2021/11/22	5	67.30	2	67.10	67.10	3	9,442	0.03%
2021/11/18	7	67.23	13	67.05	67.10	-6	9,548	-0.06%
2021/11/17	8	67.14	4	67.30	66.90	4	9,682	0.04%
2021/11/16	22	67.08	1	66.90	67.30	21	9,779	0.21%
2021/11/15	8	68.48	6	68.43	68.00	2	9,836	0.02%
2021/11/12	10	69.02	4	69.10	68.90	6	9,928	0.06%
2021/11/11	45	70.36	13	70.65	69.30	32	9,930	0.32%
2021/11/10	5	70.06	13	70.18	70.20	-8	9,851	-0.08%
2021/11/09	12	69.71	8	69.90	69.60	4	9,853	0.04%
2021/11/08	2	69.45	2	69.35	69.60	0	9,847	0.00%
2021/11/05	6	69.57	4.1	69.99	70.00	1.9	9,845	0.02%
2021/11/04	6.1	70.40	15	70.49	70.00	-8.9	9,782	-0.09%
2021/11/03	3	69.60	5	69.66	69.80	-2	9,643	-0.02%
2021/11/02	8	69.81	15	69.50	69.10	-7	9,609	-0.07%
2021/11/01	2	68.60	9	68.56	68.60	-7	9,474	-0.07%
2021/10/29	8	68.64	6	68.80	68.80	2	9,456	0.02%
2021/10/28	11	68.63	17	68.66	68.60	-6	9,393	-0.06%
2021/10/27	7	67.99	20	67.70	67.70	-13	9,316	-0.14%
2021/10/26	3	68.07	3	67.90	68.00	0	9,311	0.00%
2021/10/25	8	68.44	1	67.90	68.30	7	9,279	0.08%
2021/10/22	13	67.71	6	67.60	67.90	7	9,259	0.08%
2021/10/21	8	67.35	4	67.70	66.50	4	9,213	0.04%
2021/10/20	5	67.86	2	67.50	67.90	3	9,154	0.03%
2021/10/19	3	68.17	2	68.10	68.00	1	9,037	0.01%
2021/10/18	6	69.45	10	71.09	68.70	-4	8,913	-0.04%
2021/10/15	10	71.00	14	70.50	70.80	-4	8,729	-0.05%
2021/10/14	2	68.85	2	69.80	68.50	0	8,527	0.00%
2021/10/13	10	68.81	6	68.53	69.00	4	8,468	0.05%
2021/10/12	29	68.66	1	68.40	67.90	28	8,397	0.33%
2021/10/08	9	70.34	11	70.26	70.10	-2	8,305	-0.02%
2021/10/07	5.3	69.31	7	69.34	69.40	-1.7	8,151	-0.02%
2021/10/06	14	68.91	0	0.00	68.30	14	8,078	0.17%
2021/10/05	3.1	70.10	7	69.86	71.20	-3.9	7,773	-0.05%
2021/10/04	18	69.93	54	70.42	70.90	-36	7,414	-0.49%
2021/10/01	8	68.14	16	69.19	67.60	-8	6,842	-0.12%
2021/09/30	36	70.41	9	70.53	70.30	27	6,600	0.41%
2021/09/29	11	68.35	13	68.58	68.70	-2	6,218	-0.03%
2021/09/28	6	68.27	60	68.85	69.40	-54	6,209	-0.87%
2021/09/27	55	68.78	4	68.85	68.80	51	6,058	0.84%
2021/09/24	17	69.01	22	68.87	68.70	-5	5,961	-0.08%
2021/09/23	32	67.25	74	67.52	68.00	-42	5,645	-0.74%
2021/09/22	12	65.13	13	65.68	66.20	-1	5,330	-0.02%
2021/09/17	36	66.11	28	66.24	66.50	8	5,240	0.15%
2021/09/16	0	0.00	2	64.50	64.40	-2	5,113	-0.04%
2021/09/15	18	65.42	42	65.53	65.00	-24	5,073	-0.47%
2021/09/14	8	62.91	3	63.00	62.80	5	4,849	0.10%
2021/09/13	7	62.97	0	0.00	63.00	7	4,862	0.14%
2021/09/10	10	63.40	0	0.00	63.50	10	4,890	0.20%
2021/09/08	11	63.53	1	63.70	62.90	10	5,002	0.20%
2021/09/06	0	0.00	3	64.53	64.00	-3	4,946	-0.06%
2021/09/03	3	63.77	2	64.80	64.90	1	4,952	0.02%
2021/09/02	5	65.60	5	64.94	64.20	0	4,909	0.00%
2021/09/01	15	66.07	0	0.00	65.60	15	4,851	0.31%
2021/08/31	1	65.70	0	0.00	66.30	1	4,845	0.02%
2021/08/27	0	0.00	6	66.10	66.20	-6	4,900	-0.12%
2021/08/26	5	65.10	7	65.53	65.70	-2	4,919	-0.04%
2021/08/24	11	66.49	15	67.53	65.70	-4	5,050	-0.08%
2021/08/23	18	67.16	20	67.06	67.30	-2	5,006	-0.04%
2021/08/20	8	64.98	10	66.08	65.90	-2	4,871	-0.04%
2021/08/19	4	64.45	17	65.06	64.50	-13	4,791	-0.27%
2021/08/18	10	65.50	8	65.20	66.80	2	4,610	0.04%
2021/08/17	0	0.00	23	64.29	64.40	-23	4,482	-0.51%
2021/08/16	0	0.00	5	63.60	63.90	-5	4,440	-0.11%
2021/08/13	4	63.85	3	64.13	64.00	1	4,433	0.02%
2021/08/12	1	63.60	3	64.10	63.80	-2	4,405	-0.05%
2021/08/11	3	63.30	3	63.37	63.30	0	4,404	0.00%
2021/08/10	8	62.18	6	62.20	62.20	2	4,479	0.04%
2021/08/09	3	63.00	2	63.00	62.80	1	4,608	0.02%
2021/08/06	1	63.70	10	63.62	63.70	-9	4,665	-0.19%
2021/08/05	8	62.83	7	63.11	63.20	1	4,772	0.02%
2021/08/04	8	62.11	6	61.95	62.10	2	4,972	0.04%
2021/08/03	1	61.90	8	61.99	62.30	-7	5,070	-0.14%
2021/07/30	14	61.69	5	61.64	61.60	9	5,173	0.17%
2021/07/29	2	62.55	1	63.00	62.70	1	5,196	0.02%
2021/07/28	2	61.90	8	61.88	62.20	-6	5,306	-0.11%
2021/07/27	0	0.00	1	63.00	62.50	-1	5,499	-0.02%
2021/07/26	29	62.99	23	62.93	63.10	6	5,680	0.11%
2021/07/23	24	62.50	6	62.50	62.60	18	5,639	0.32%
2021/07/22	4	62.28	9	62.48	62.40	-5	5,708	-0.09%
2021/07/21	13	63.32	6	63.60	63.00	7	5,794	0.12%
2021/07/20	6	64.93	1	64.90	64.20	5	5,755	0.09%
2021/07/19	0	0.00	3	65.70	65.80	-3	5,777	-0.05%
2021/07/16	6	66.22	10	65.83	66.50	-4	5,967	-0.07%
2021/07/15	11	66.65	6	66.73	66.70	5	6,086	0.08%
2021/07/14	0	0.00	5	65.80	65.80	-5	6,100	-0.08%
2021/07/13	7	66.73	5	66.20	66.10	2	6,153	0.03%
2021/07/12	2	65.80	9	65.62	65.80	-7	6,170	-0.11%
2021/07/09	0	0.00	6	65.00	65.00	-6	6,253	-0.10%
2021/07/08	11	66.15	11	65.33	65.50	0	6,399	0.00%
2021/07/07	6	65.57	5	65.86	65.50	1	6,501	0.02%
2021/07/06	5	66.10	4	65.95	66.00	1	6,572	0.02%
2021/07/05	9	66.29	21	66.86	67.00	-12	6,628	-0.18%
2021/07/02	1	65.10	8.2	64.82	65.00	-7.2	6,607	-0.11%
2021/07/01	2	65.10	2	65.00	65.10	0	6,709	0.00%
2021/06/30	13	65.80	12	65.83	65.70	1	6,760	0.01%
2021/06/29	0	0.00	5	65.34	65.30	-5	6,904	-0.07%
2021/06/28	2	65.30	9	65.27	65.30	-7	7,157	-0.10%
2021/06/25	2	65.90	0	65.80	65.60	2	7,238	0.03%
2021/06/24	11	65.54	12	65.42	65.40	-1	7,302	-0.01%
2021/06/23	16	65.07	8	65.05	65.10	8	7,422	0.11%
2021/06/22	2	63.90	0	0.00	63.90	2	7,633	0.03%
2021/06/21	6	65.58	2	64.40	64.20	4	7,891	0.05%
2021/06/18	5	65.70	2	65.60	65.70	3	8,989	0.03%
2021/06/17	0	0.00	2	65.05	65.00	-2	9,076	-0.02%
2021/06/16	2	64.85	1	64.60	64.60	1	9,342	0.01%
2021/06/15	1	65.00	2	65.00	65.00	-1	9,745	-0.01%
2021/06/11	5	65.00	7	64.87	64.90	-2	10,415	-0.02%
2021/06/10	1	64.10	3	64.20	64.20	-2	10,545	-0.02%
2021/06/08	5	64.20	21	64.34	64.40	-16	11,187	-0.14%
2021/06/07	2.1	63.26	1	63.50	63.50	1.1	11,381	0.01%
2021/06/04	8.1	64.01	11	64.07	64.00	-3	11,419	-0.03%
2021/06/03	12	65.42	0	0.00	65.10	12	11,503	0.10%
2021/06/02	19.1	66.85	12	67.28	65.90	7.1	11,547	0.06%
2021/06/01	10.1	66.15	12	66.32	66.40	-2	11,512	-0.02%
2021/05/31	11	65.45	12	65.22	65.30	-1	11,685	-0.01%
2021/05/28	2.1	64.94	12	65.18	64.60	-10	11,746	-0.08%
2021/05/27	2	63.50	8	64.13	64.00	-6	11,840	-0.05%
2021/05/26	0	0.00	2	63.85	64.00	-2	12,006	-0.02%
2021/05/25	17	64.19	6	64.12	64.30	11	12,460	0.09%
2021/05/24	5	63.20	5	63.36	63.50	0	13,058	0.00%
2021/05/21	6	63.43	8	63.10	63.10	-2	13,201	-0.02%
2021/05/20	6	62.80	3	62.43	62.20	3	13,440	0.02%
2021/05/19	6	62.03	2	61.80	62.10	4	13,616	0.03%
2021/05/18	35	61.55	34	61.95	62.70	1	13,799	0.01%
2021/05/17	9	57.83	17	58.78	57.80	-8	13,988	-0.06%
2021/05/14	5	61.50	2	62.20	60.90	3	14,093	0.02%
2021/05/13	24	60.61	19	61.11	61.20	5	14,457	0.03%
2021/05/12	17	61.31	12	59.87	59.80	5	14,679	0.03%
2021/05/11	8	63.24	18	62.31	62.00	-10	15,153	-0.07%
2021/05/10	0	0.00	1	65.30	65.40	-1	15,223	-0.01%
2021/05/07	14	65.72	13	65.98	66.20	1	15,477	0.01%
2021/05/06	12	64.07	15	64.12	64.40	-3	15,780	-0.02%
2021/05/05	34	64.57	9	65.27	63.60	25	16,217	0.15%
2021/05/04	16.2	64.29	31	63.75	64.20	-14.8	16,250	-0.09%
2021/05/03	3	66.73	77.3	66.58	66.70	-74.3	16,320	-0.46%
2021/04/29	16	69.43	14	69.11	69.00	2	16,341	0.01%
2021/04/28	9	69.83	4	70.05	69.70	5	16,457	0.03%
2021/04/27	2.3	70.22	1	70.80	70.70	1.3	16,704	0.01%
2021/04/26	11	69.78	1	69.60	69.60	10	16,916	0.06%
2021/04/23	3	69.53	2	69.80	69.60	1	17,894	0.01%
2021/04/22	12.1	70.32	14	69.86	69.30	-1.9	19,364	-0.01%
2021/04/21	7	71.17	15	71.90	70.80	-8	21,177	-0.04%
2021/04/20	12	71.21	7	71.06	71.00	5	23,422	0.02%
2021/04/19	37	71.66	7	71.20	71.10	30	24,127	0.12%
2021/04/16	21	71.58	13	71.61	71.70	8	24,288	0.03%
2021/04/15	8	70.58	15	70.10	70.80	-7	24,357	-0.03%
2021/04/14	38.2	70.96	11	71.85	71.10	27.2	24,344	0.11%
2021/04/13	23.4	73.08	34	72.62	72.10	-10.6	24,468	-0.04%
2021/04/12	6	72.60	3	72.40	72.10	3	24,572	0.01%
2021/04/09	7	72.31	3	72.53	72.00	4	24,711	0.02%
2021/04/08	11	72.34	18	72.30	72.30	-7	24,687	-0.03%
2021/04/07	32	72.72	9	72.76	73.10	23	24,603	0.09%
2021/04/06	13	72.37	19	72.15	72.10	-6	24,526	-0.02%
2021/04/01	21	71.86	3	72.27	71.90	18	24,495	0.07%
2021/03/31	24	72.87	7	73.20	72.60	17	24,416	0.07%
2021/03/30	7	74.57	16	74.65	74.80	-9	24,191	-0.04%
2021/03/29	9.1	74.19	5	74.38	74.10	4.1	24,121	0.02%
2021/03/26	4.1	74.08	13	74.28	73.80	-8.9	24,108	-0.04%
2021/03/25	9.1	74.51	8	75.39	74.10	1.1	24,013	0.00%
2021/03/24	11	75.92	12	76.14	75.40	-1	23,836	0.00%
2021/03/23	81	77.00	74	77.31	76.10	7	23,564	0.03%
2021/03/22	24	73.79	21	73.86	74.00	3	22,465	0.01%
2021/03/19	29	73.39	9	73.27	73.00	20	22,308	0.09%
2021/03/18	27	74.97	51.1	74.70	74.80	-24.1	22,105	-0.11%
2021/03/17	88.5	74.21	70	74.27	73.40	18.5	21,765	0.08%
2021/03/16	9	72.97	32	72.93	72.50	-23	21,200	-0.11%
2021/03/15	14.5	72.66	43	72.93	72.80	-28.5	21,150	-0.13%
2021/03/12	129	73.02	120.4	72.86	73.30	8.6	21,192	0.04%	大買/大賣/
2021/03/11	9	71.41	43	71.05	71.30	-34	21,120	-0.16%
2021/03/10	40	69.99	6	69.83	69.60	34	20,960	0.16%
2021/03/09	12.2	68.91	18	68.32	69.00	-5.8	20,933	-0.03%
2021/03/08	13	69.51	0	0.00	69.00	13	20,785	0.06%
2021/03/05	15	70.73	6	70.73	70.00	9	20,689	0.04%
2021/03/04	21	71.08	18	71.05	70.50	3	20,660	0.01%
2021/03/03	8	69.98	16	70.63	70.80	-8	20,431	-0.04%
2021/03/02	7	70.40	21	69.82	69.30	-14	20,303	-0.07%
2021/02/26	20	70.28	30	70.41	70.00	-10	20,163	-0.05%
2021/02/25	45	72.29	21	73.16	71.30	24	19,931	0.12%
2021/02/24	58	71.71	58	72.06	70.60	0	19,489	0.00%
2021/02/23	11	69.51	13	69.86	69.70	-2	18,843	-0.01%
2021/02/22	18	70.13	20	70.36	69.70	-2	18,685	-0.01%
2021/02/19	34	69.27	15	68.89	69.40	19	18,424	0.10%
2021/02/18	15	70.17	5	70.20	70.20	10	18,213	0.05%
2021/02/17	37	69.87	5	69.38	69.90	32	17,982	0.18%
2021/02/05	17	70.95	6	70.60	70.40	11	17,708	0.06%
2021/02/04	13	70.50	12	70.78	70.40	1	17,457	0.01%
2021/02/03	13	73.02	14	73.22	72.50	-1	17,039	-0.01%
2021/02/02	79	74.54	38	74.18	73.60	41	16,672	0.25%
2021/02/01	18	73.31	11	74.69	74.90	7	15,953	0.04%
2021/01/29	8	76.01	41	76.84	74.80	-33	15,757	-0.21%
2021/01/28	8	77.18	20	76.25	77.20	-12	15,459	-0.08%
2021/01/27	59	77.14	32	77.02	78.20	27	15,072	0.18%
2021/01/26	16	74.47	12	74.70	74.40	4	14,563	0.03%
2021/01/25	11	75.76	23	75.70	75.30	-12	14,395	-0.08%
2021/01/22	4	75.43	5	75.02	75.60	-1	14,088	-0.01%
2021/01/21	12	72.98	3	73.90	72.50	9	13,851	0.06%
2021/01/20	18	73.94	16	72.53	72.10	2	13,646	0.01%
2021/01/19	16	76.22	23	76.12	76.00	-7	13,299	-0.05%
2021/01/18	54	76.17	49	76.31	77.30	5	12,960	0.04%
2021/01/15	40	77.14	67	75.89	75.60	-27	11,917	-0.23%
2021/01/14	95.2	76.67	101	75.65	76.90	-5.9	10,349	-0.06%	大賣/
2021/01/13	118	69.96	131	70.49	72.80	-13	8,308	-0.16%	大買/大賣/
2021/01/12	18	67.70	49	67.70	67.70	-31	5,923	-0.52%
2021/01/11	24	61.60	14	61.60	61.60	10	5,142	0.19%
2021/01/08	3	55.10	2	55.50	56.00	1	4,890	0.02%
2021/01/07	5	56.12	4.1	55.31	55.60	0.9	4,712	0.02%
2021/01/06	28	56.72	25	56.37	55.70	3	4,613	0.07%
2021/01/05	16	56.21	24	56.29	56.10	-8	4,309	-0.19%
2021/01/04	30	55.22	78.2	55.10	55.60	-48.2	4,071	-1.18%
2020/12/31	7	53.89	0	0.00	53.40	7	3,844	0.18%
2020/12/30	6	53.50	10.1	53.70	53.60	-4.1	3,760	-0.11%
2020/12/29	11	53.68	7	53.39	53.40	4	3,724	0.11%
2020/12/28	12	53.99	1	54.60	54.00	11	3,684	0.30%
2020/12/25	28	53.60	12	53.60	53.70	16	3,627	0.44%
2020/12/24	7	52.73	3	53.20	52.70	4	3,521	0.11%
2020/12/23	4	52.15	0	0.00	52.10	4	3,454	0.12%
2020/12/22	5	52.50	10	52.12	52.00	-5	3,437	-0.15%
2020/12/21	5	52.26	3	51.50	52.20	2	3,413	0.06%
2020/12/18	2	51.90	3	52.10	51.90	-1	3,403	-0.03%
2020/12/16	3	52.70	4	52.50	52.90	-1	3,354	-0.03%
2020/12/15	0	0.00	3	52.23	52.00	-3	3,341	-0.09%
2020/12/14	34	52.88	0	0.00	52.70	34	3,279	1.04%
2020/12/11	6	52.87	1	52.70	53.00	5	3,205	0.16%
2020/12/10	6	53.58	2	53.50	53.20	4	3,128	0.13%
2020/12/09	1	55.00	5.1	54.89	54.70	-4.1	2,998	-0.14%
2020/12/08	17.4	55.42	0	0.00	54.70	17.4	2,877	0.60%
2020/12/07	19	54.32	17	54.71	56.30	2	2,632	0.08%
2020/12/04	4	52.15	5	52.42	52.50	-1	2,227	-0.04%
2020/12/03	6	51.90	0	0.00	51.60	6	2,175	0.28%
2020/12/02	1	52.40	3	52.30	52.20	-2	2,119	-0.09%
2020/11/30	3	52.40	0	0.00	52.60	3	2,111	0.14%
2020/11/25	1	51.80	2	51.60	51.60	-1	2,039	-0.05%
2020/11/24	3.9	51.92	0	0.00	51.60	3.9	2,028	0.19%
2020/11/23	1	52.30	0	0.00	52.40	1	2,003	0.05%
2020/11/20	2	51.90	0	0.00	52.10	2	1,960	0.10%
2020/11/19	0	0.00	2	51.60	51.50	-2	1,946	-0.10%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/16	0	0.00	10	51.60	51.50	-10	1,987	-0.50%
2020/11/09	1	51.80	2	51.90	51.70	-1	1,966	-0.05%
2020/11/06	0	0.00	3	51.50	51.30	-3	1,968	-0.15%
2020/11/03	0	0.00	4	51.00	51.10	-4	2,012	-0.20%
2020/11/02	5	50.40	0	0.00	50.30	5	2,025	0.25%
2020/10/30	10.7	50.18	0	0.00	50.10	10.7	2,045	0.52%
2020/10/28	0	0.00	1	51.00	51.00	-1	2,052	-0.05%
2020/10/23	0	0.00	1	51.20	51.70	-1	2,118	-0.05%
2020/10/21	6	51.48	0	0.00	51.40	6	2,221	0.27%
2020/10/20	1	52.10	0	0.00	51.60	1	2,272	0.04%
2020/10/19	2	52.15	10	52.10	51.90	-8	2,330	-0.34%
2020/10/14	3	52.00	0	0.00	51.80	3	2,580	0.12%
2020/10/13	5	51.60	0	0.00	52.00	5	2,672	0.19%
2020/10/12	6	51.75	1	52.20	52.00	5	2,723	0.18%
2020/10/08	1	51.60	5	52.10	52.10	-4	2,790	-0.14%
2020/10/07	5	51.40	0	51.70	51.40	5	2,825	0.18%
2020/10/06	10	51.70	10	51.80	51.90	0	2,864	0.00%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/28	0	0.00	1	51.20	51.00	-1	3,033	-0.03%
2020/09/25	0	0.00	8	50.19	50.40	-8	3,081	-0.26%
2020/09/24	7	50.29	0	0.00	50.30	7	3,106	0.23%
2020/09/23	8	51.58	5	51.30	51.40	3	3,069	0.10%
2020/09/22	1	52.20	0	0.00	52.00	1	3,132	0.03%
2020/09/18	0	0.00	1.2	53.10	52.60	-1.2	3,183	-0.04%
2020/09/16	10	53.20	0.3	52.90	53.00	9.7	3,255	0.30%
2020/09/15	4	53.00	0	0.00	53.20	4	3,260	0.12%
2020/09/10	0	0.00	1	52.30	52.30	-1	3,385	-0.03%
2020/09/08	3	52.33	0	0.00	52.30	3	3,422	0.09%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	0.1	53.50	53.30	-0.1	3,473	0.00%
2020/09/02	0	0.00	1	53.20	53.40	-1	3,466	-0.03%
2020/09/01	6	52.77	2	52.70	53.00	4	3,495	0.11%
2020/08/28	0	0.00	3	52.77	53.00	-3	3,494	-0.09%
2020/08/27	3	53.00	0	0.00	53.10	3	3,529	0.09%
2020/08/26	0	0.00	1	53.10	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	2	53.20	53.10	-2	3,558	-0.06%
2020/08/21	0	0.00	4	51.95	51.80	-4	3,590	-0.11%
2020/08/20	4	51.10	6	51.10	51.20	-2	3,581	-0.06%
2020/08/17	0	0.00	1	54.10	54.30	-1	3,521	-0.03%
2020/08/11	2	53.80	0	0.00	53.70	2	3,501	0.06%
2020/08/07	3	54.20	0	0.00	54.30	3	3,561	0.08%
2020/08/06	1	55.20	1	55.20	54.80	0	3,566	0.00%
2020/08/05	2	54.55	2	54.80	54.50	0	3,592	0.00%
2020/08/04	2	54.10	0	0.00	54.50	2	3,614	0.06%
2020/07/28	2	54.70	0	0.00	53.60	2	3,734	0.05%
2020/07/24	3	54.20	4	54.75	54.20	-1	3,912	-0.03%
2020/07/23	3	55.47	4	55.95	55.30	-1	3,881	-0.03%
2020/07/22	0	0.00	9	57.86	58.00	-9	3,845	-0.23%
2020/07/21	0	0.00	9	57.67	57.60	-9	3,757	-0.24%
2020/07/20	7	56.90	0	57.00	56.90	7	3,695	0.19%
2020/07/17	0	0.00	14	58.44	57.70	-14	3,632	-0.39%
2020/07/16	2	57.70	1	58.00	58.00	1	3,580	0.03%
2020/07/14	10	58.20	3	58.20	57.70	7	3,530	0.20%
2020/07/10	1	57.10	3	57.30	57.10	-2	3,528	-0.06%
2020/07/09	3	58.03	0	0.00	58.00	3	3,536	0.08%
2020/07/08	0	0.00	1	58.00	58.20	-1	3,499	-0.03%
2020/07/07	4	58.33	18	58.01	57.90	-14	3,496	-0.40%
2020/07/06	1	57.20	1	57.40	57.80	0	3,540	0.00%
2020/07/03	1	57.00	0	0.00	57.00	1	3,549	0.03%
2020/07/02	2	56.85	0	0.00	57.40	2	3,543	0.06%
2020/07/01	11	57.41	13	57.65	57.00	-2	3,542	-0.06%
2020/06/30	4	56.40	12	55.93	56.50	-8	3,455	-0.23%
2020/06/29	0	0.00	2	55.50	55.20	-2	3,419	-0.06%
2020/06/24	6	55.85	6	55.82	55.90	0	3,392	0.00%
2020/06/22	4	54.40	1	54.50	54.40	3	3,338	0.09%
2020/06/19	2	54.30	0	0.00	54.10	2	3,365	0.06%
2020/06/18	1	54.70	0	0.00	55.20	1	3,317	0.03%
2020/06/17	2	54.50	0	0.00	54.50	2	3,313	0.06%
2020/06/16	0	0.00	5	54.50	54.10	-5	3,379	-0.15%
2020/06/15	5	53.70	0	0.00	53.10	5	3,485	0.14%
2020/06/12	15	53.90	1	53.50	53.80	14	3,523	0.40%
2020/06/09	3	55.40	0	0.00	55.40	3	3,744	0.08%
2020/06/08	4	55.68	1	55.70	55.80	3	3,846	0.08%
2020/06/03	5	55.20	2	55.10	55.20	3	3,835	0.08%
2020/06/02	0	0.00	5.5	54.30	54.30	-5.5	3,837	-0.14%
2020/06/01	5	54.20	2	54.30	54.00	3	3,825	0.08%
2020/05/27	5	54.10	2	54.40	54.30	3	3,829	0.08%
2020/05/26	0	0.00	6	54.10	54.00	-6	3,853	-0.16%
2020/05/25	5	53.36	0	0.00	53.20	5	3,859	0.13%
2020/05/22	2	53.95	1	53.60	53.60	1	3,860	0.03%
2020/05/19	0	0.00	3	54.50	54.50	-3	3,843	-0.08%
2020/05/18	2	53.90	2	53.70	53.70	0	3,845	0.00%
2020/05/15	2	54.80	2	55.60	54.80	0	3,815	0.00%
2020/05/14	1	55.50	0	0.00	55.50	1	3,778	0.03%
2020/05/12	9	56.57	0	0.00	56.50	9	3,743	0.24%
2020/05/11	3	57.20	18	57.08	57.40	-15	3,742	-0.40%
2020/05/08	6	56.40	1	56.40	56.20	5	3,714	0.13%
2020/05/07	5	56.10	2	56.00	56.00	3	3,679	0.08%
2020/05/06	3	55.50	1	56.40	55.50	2	3,663	0.05%
2020/05/05	8	55.93	0	0.00	55.90	8	3,633	0.22%
2020/05/04	12	55.92	0	0.00	56.30	12	3,626	0.33%
2020/04/30	4	57.80	11	58.01	57.60	-7	3,581	-0.20%
2020/04/29	0	0.00	1	54.90	54.90	-1	3,414	-0.03%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	1	54.60	0	0.00	54.60	1	3,521	0.03%
2020/04/24	3	54.20	1	53.90	53.60	2	3,505	0.06%
2020/04/23	0	0.00	1	53.70	53.80	-1	3,521	-0.03%
2020/04/21	5	53.30	0	0.00	52.40	5	3,505	0.14%
2020/04/20	1	54.30	0	0.00	54.40	1	3,478	0.03%
2020/04/17	10	54.86	6	54.40	54.50	4	3,472	0.12%
2020/04/16	3	53.90	3	54.20	54.00	0	3,419	0.00%
2020/04/15	3	54.47	0	0.00	54.50	3	3,391	0.09%
2020/04/14	0	0.00	1	54.30	54.30	-1	3,367	-0.03%
2020/04/13	8	53.73	0	0.00	53.50	8	3,353	0.24%
2020/04/10	1	54.30	4	54.50	54.30	-3	3,367	-0.09%
2020/04/09	4	55.25	5	54.82	54.80	-1	3,354	-0.03%
2020/04/08	7	52.23	13	52.85	53.40	-6	3,239	-0.19%
2020/04/07	1	51.20	8	51.05	51.20	-7	3,189	-0.22%
2020/04/06	1	49.55	2	49.85	49.95	-1	3,167	-0.03%
2020/04/01	4	49.01	1	49.60	49.00	3	3,164	0.09%
2020/03/31	4	49.28	1	49.65	49.50	3	3,161	0.09%
2020/03/30	4	49.06	1	48.85	49.25	3	3,144	0.10%
2020/03/27	1	49.90	1	50.50	49.55	0	3,154	0.00%
2020/03/26	2	49.65	1	49.80	49.65	1	3,135	0.03%
2020/03/25	3	50.37	10	50.00	49.95	-7	3,165	-0.22%
2020/03/24	0	0.00	9	49.59	48.75	-9	3,153	-0.29%
2020/03/23	3	47.13	6	47.15	46.95	-3	3,187	-0.09%
2020/03/20	22	49.50	10	48.77	49.50	12	3,220	0.37%
2020/03/19	1	48.00	0	0.00	46.20	1	3,172	0.03%
2020/03/18	8	50.20	5	50.42	50.00	3	3,119	0.10%
2020/03/17	3	50.20	0	0.00	51.00	3	3,177	0.09%
2020/03/16	3	51.83	9	52.16	52.00	-6	3,134	-0.19%
2020/03/13	7	51.17	1	51.90	53.30	6	3,082	0.19%
2020/03/12	5	55.28	2	55.50	55.20	3	2,982	0.10%
2020/03/06	2	58.60	0	0.00	58.50	2	2,863	0.07%
2020/03/04	3	59.17	0	0.00	59.00	3	2,858	0.10%
2020/03/03	4	59.58	0	0.00	59.20	4	2,843	0.14%
2020/03/02	2	58.75	0	0.00	58.70	2	2,850	0.07%
2020/02/27	1	59.60	3	59.60	59.50	-2	2,885	-0.07%
2020/02/26	1	59.50	1	59.70	59.60	0	2,863	0.00%
2020/02/25	3	59.90	0	0.00	59.90	3	2,870	0.10%
2020/02/24	5	60.06	26	60.02	60.10	-21	2,888	-0.73%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/19	0	0.00	1	61.30	61.10	-1	2,964	-0.03%
2020/02/18	4	60.40	0	0.00	60.40	4	2,976	0.13%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/13	2	61.20	0	0.00	61.30	2	3,058	0.07%
2020/02/12	6	61.17	0	0.00	61.20	6	3,074	0.20%
2020/02/11	2	60.60	0	0.00	60.60	2	3,095	0.06%
2020/02/10	5	60.70	0	0.00	60.40	5	3,125	0.16%
2020/02/07	3	61.10	2	61.40	61.40	1	3,186	0.03%
2020/02/06	2	61.30	0	0.00	61.60	2	3,264	0.06%
2020/02/05	1	61.10	1	61.00	61.00	0	3,438	0.00%
2020/02/04	2	60.20	5	60.92	61.00	-3	3,554	-0.08%
2020/02/03	2	58.90	11	58.25	59.30	-9	3,564	-0.25%
2020/01/31	11	60.90	0	0.00	60.50	11	3,521	0.31%
2020/01/30	8	60.08	14	60.05	59.80	-6	3,507	-0.17%
2020/01/17	5	65.78	0	0.00	66.00	5	3,405	0.15%
2020/01/16	2	65.10	0	0.00	65.20	2	3,385	0.06%
2020/01/13	1	64.90	0	0.00	65.00	1	3,435	0.03%
2020/01/10	1	65.00	1	64.90	64.90	0	3,451	0.00%
2020/01/09	3	64.90	0	0.00	64.80	3	3,479	0.09%
2020/01/07	3	65.00	0	0.00	65.00	3	3,466	0.09%
2020/01/06	6	65.23	14	65.40	65.30	-8	3,461	-0.23%
2020/01/03	1	66.30	0	0.00	66.60	1	3,467	0.03%
2019/12/31	2	66.25	0	0.00	66.20	2	3,517	0.06%
2019/12/30	0	0.00	5	66.70	66.60	-5	3,513	-0.14%
2019/12/27	2	67.20	0	0.00	67.00	2	3,513	0.06%
2019/12/26	12	67.04	0	0.00	67.00	12	3,489	0.34%
2019/12/25	2	67.20	1	67.00	67.50	1	3,498	0.03%
2019/12/24	4	67.00	5	67.00	67.00	-1	3,508	-0.03%
2019/12/23	1	67.30	0	0.00	67.60	1	3,526	0.03%
2019/12/20	5	67.88	1	68.00	67.60	4	3,554	0.11%
2019/12/19	4	68.70	0	0.00	68.60	4	3,560	0.11%
2019/12/18	8	68.84	5	69.10	69.10	3	3,545	0.08%
2019/12/17	5	68.60	9	68.63	68.80	-4	3,610	-0.11%
2019/12/16	11	69.58	2	69.35	69.20	9	3,592	0.25%
2019/12/13	8	68.98	0	0.00	68.80	8	3,596	0.22%
2019/12/12	4	69.25	13	69.50	68.80	-9	3,555	-0.25%
2019/12/11	4	68.78	12	68.71	68.80	-8	3,452	-0.23%
2019/12/09	0	0.00	8	67.96	67.90	-8	3,437	-0.23%
2019/12/06	4	66.43	0	0.00	67.30	4	3,411	0.12%
2019/12/05	0	0.00	2	67.50	67.50	-2	3,385	-0.06%
2019/12/04	2	66.70	0.2	66.90	67.10	1.8	3,370	0.05%
2019/12/03	1	67.00	1	66.90	67.00	0	3,372	0.00%
2019/12/02	1	66.40	1	66.80	66.80	0	3,372	0.00%
2019/11/29	1	66.80	0	0.00	66.60	1	3,357	0.03%
2019/11/28	1	68.00	0	0.00	68.00	1	3,332	0.03%
2019/11/27	0	0.00	2	68.20	68.10	-2	3,354	-0.06%
2019/11/26	2	67.40	1	67.50	68.50	1	3,338	0.03%
2019/11/22	0	0.00	2	67.30	67.40	-2	3,274	-0.06%
2019/11/21	1	66.40	1	67.10	67.20	0	3,261	0.00%
2019/11/20	2	66.70	3	66.90	67.20	-1	3,263	-0.03%
2019/11/18	0	0.00	1	66.20	66.70	-1	3,230	-0.03%
2019/11/15	3	65.60	2	65.50	65.40	1	3,207	0.03%
2019/11/14	7	65.36	2	65.90	65.00	5	3,202	0.16%
2019/11/13	0	0.00	0.1	66.00	65.90	-0.1	3,179	0.00%
2019/11/12	1	65.70	1	66.60	66.80	0	3,190	0.00%
2019/11/11	1	65.80	27	66.06	65.90	-26	3,172	-0.82%
2019/11/08	18	67.77	7	67.10	67.00	11	3,142	0.35%
2019/11/07	1	66.50	2	66.60	66.70	-1	3,104	-0.03%
2019/11/06	1	67.80	9	67.78	67.50	-8	3,073	-0.26%
2019/11/05	4	68.65	25	68.81	68.90	-21	3,033	-0.69%
2019/11/04	90	68.85	30	69.46	69.30	60	2,979	2.01%
2019/11/01	9	66.63	16	66.88	67.30	-7	2,808	-0.25%
2019/10/30	0	0.00	4.6	65.39	65.50	-4.6	2,742	-0.17%
2019/10/29	0	0.00	13	65.45	65.40	-13	2,737	-0.47%
2019/10/25	4	64.68	50	64.70	64.70	-46	2,717	-1.69%
2019/10/24	0	0.00	3	65.30	65.30	-3	2,707	-0.11%
2019/10/23	0	0.00	5	66.10	65.40	-5	2,745	-0.18%
2019/10/22	7	65.80	2	66.10	65.70	5	2,779	0.18%
2019/10/15	3	63.80	0	0.00	64.00	3	2,766	0.11%
2019/10/14	0	63.90	0	0.00	63.90	0	2,818	0.00%
2019/10/09	3	63.27	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	1	63.80	64.50	-1	2,855	-0.04%
2019/10/07	3	63.40	0	0.00	63.50	3	2,938	0.10%
2019/10/04	1	64.80	0	0.00	64.80	1	2,897	0.03%
2019/09/27	0	0.00	2	65.10	64.70	-2	2,847	-0.07%
2019/09/26	1	65.30	1	66.00	65.30	0	2,822	0.00%
2019/09/24	3	66.37	1	66.40	66.40	2	2,755	0.07%
2019/09/23	0	0.00	6	65.80	65.90	-6	2,699	-0.22%
2019/09/20	17	66.00	19	65.94	65.60	-2	2,699	-0.07%
2019/09/19	1	65.00	0	0.00	64.90	1	2,559	0.04%
2019/09/18	1	64.30	6	64.28	64.80	-5	2,524	-0.20%
2019/09/17	1	63.60	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	1	64.50	64.70	-1	2,502	-0.04%
2019/09/12	2	63.70	6	64.13	64.30	-4	2,507	-0.16%
2019/09/11	3	63.70	3	63.60	63.60	0	2,484	0.00%
2019/09/10	0	0.00	10	63.30	63.40	-10	2,484	-0.40%
2019/09/05	2	63.40	0	0.00	63.30	2	2,502	0.08%
2019/09/02	2	63.40	0	0.00	63.50	2	2,485	0.08%
2019/08/30	47	62.82	0	0.00	63.40	47	2,492	1.89%
2019/08/28	2	62.20	0	0.00	62.20	2	2,465	0.08%
2019/08/27	0	0.00	1	62.80	63.20	-1	2,451	-0.04%
2019/08/23	0	0.00	8	64.23	64.30	-8	2,455	-0.33%
2019/08/22	0	0.00	20	63.40	63.40	-20	2,442	-0.82%
2019/08/21	3	63.20	0	0.00	63.30	3	2,467	0.12%
2019/08/20	1	62.50	0	0.00	62.40	1	2,448	0.04%
2019/08/14	0	0.00	22	61.30	61.30	-22	2,408	-0.91%
2019/08/12	0	0.00	1	62.20	61.90	-1	2,407	-0.04%
2019/08/08	0	0.00	1	61.30	61.20	-1	2,405	-0.04%
2019/08/06	3	60.00	1	61.10	60.80	2	2,402	0.08%
2019/08/02	6	61.65	5	61.30	61.30	1	2,362	0.04%
2019/07/30	0	0.00	5	64.00	64.30	-5	2,302	-0.22%
2019/07/29	0	0.00	9	64.61	64.80	-9	2,330	-0.39%
2019/07/26	0	0.00	3	64.20	64.30	-3	2,315	-0.13%
2019/07/25	13	64.50	0	64.80	64.60	13	2,319	0.56%
2019/07/24	1	66.70	1	66.90	66.70	0	2,282	0.00%
2019/07/23	5	67.56	0	0.00	67.30	5	2,217	0.23%
2019/07/22	8	67.41	0	0.00	67.50	8	2,195	0.36%
2019/07/19	11	66.98	0	0.00	67.00	11	2,171	0.51%
2019/07/18	5	66.60	0	0.00	66.80	5	2,149	0.23%
2019/07/16	3	66.80	12	67.04	67.10	-9	2,170	-0.41%
2019/07/15	2	65.50	15	66.01	66.10	-13	2,153	-0.60%
2019/07/12	0	0.00	15	66.17	66.10	-15	2,251	-0.67%
2019/07/11	1	65.70	4	65.48	65.90	-3	2,258	-0.13%
2019/07/10	10	63.90	5	63.90	64.20	5	2,213	0.23%
2019/07/09	2	63.60	0.7	63.60	63.60	1.3	2,300	0.06%
2019/07/08	5	64.50	0	0.00	64.40	5	2,352	0.21%
2019/07/04	1	64.20	2	64.30	64.40	-1	2,475	-0.04%
2019/07/03	0	0.00	1	63.70	64.10	-1	2,500	-0.04%
2019/07/02	0	0.00	1	64.10	64.10	-1	2,604	-0.04%
2019/07/01	3	64.00	6	64.03	64.10	-3	2,643	-0.11%
2019/06/27	1	63.40	0	0.00	63.40	1	2,856	0.04%
2019/06/25	2	63.60	2	63.50	63.60	0	2,931	0.00%
2019/06/24	0	0.00	3	63.53	64.10	-3	2,941	-0.10%
2019/06/21	3	63.70	0	0.00	64.20	3	2,957	0.10%
2019/06/20	1	63.60	9	63.31	63.60	-8	2,925	-0.27%
2019/06/19	5	61.90	0	0.00	62.10	5	2,921	0.17%
2019/06/17	3	61.67	1	61.90	61.80	2	2,902	0.07%
2019/06/14	2	62.35	1	62.30	62.10	1	2,889	0.03%
2019/06/12	3	61.53	0	0.00	61.80	3	3,043	0.10%
2019/06/06	0	0.00	0	61.40	61.10	0	3,063	0.00%
2019/06/04	1	61.80	0	0.00	61.60	1	3,079	0.03%
2019/06/03	0	0.00	2	61.80	61.90	-2	3,089	-0.06%
2019/05/31	0	0.00	1	61.70	61.50	-1	3,098	-0.03%
2019/05/30	0	0.00	5	61.00	60.90	-5	3,080	-0.16%
2019/05/29	6	60.33	0	0.00	60.30	6	3,103	0.19%
2019/05/28	13	60.60	0	0.00	60.50	13	3,106	0.42%
2019/05/23	0	0.00	6	60.27	60.70	-6	3,155	-0.19%
2019/05/21	0	0.00	2	61.45	61.60	-2	3,173	-0.06%
2019/05/20	4	61.00	0	0.00	61.00	4	3,164	0.13%
2019/05/17	8	61.51	1	61.70	60.70	7	3,173	0.22%
2019/05/16	45	62.20	1	61.60	61.30	44	3,158	1.39%
2019/05/15	7	62.89	0	0.00	62.70	7	3,145	0.22%
2019/05/14	4	63.60	0	0.00	63.30	4	3,151	0.13%
2019/05/10	1	66.70	0	0.00	66.20	1	3,151	0.03%
2019/05/09	5	66.22	0	0.00	66.10	5	3,183	0.16%
2019/05/07	1	67.90	0	0.00	69.40	1	3,141	0.03%
2019/05/06	4	67.53	0	0.00	67.30	4	3,145	0.13%
2019/05/03	0	0.00	2	69.50	70.00	-2	3,111	-0.06%
2019/05/02	0	0.00	8	69.00	69.40	-8	3,103	-0.26%
2019/04/26	0	0.00	1	69.10	68.90	-1	3,156	-0.03%
2019/04/25	0	0.00	1	69.90	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	3	70.10	69.70	-3	3,224	-0.09%
2019/04/22	2	70.30	3	69.73	69.50	-1	3,237	-0.03%
2019/04/19	6	70.47	2	69.75	70.00	4	3,250	0.12%
2019/04/18	15	73.33	12	71.13	71.10	3	3,247	0.09%
2019/04/17	1	72.00	53	71.71	72.00	-52	3,148	-1.65%
2019/04/16	3	70.90	1	71.40	71.20	2	3,099	0.06%
2019/04/15	10	69.70	24	70.06	71.10	-14	3,044	-0.46%
2019/04/12	19	68.23	9	68.34	68.50	10	2,972	0.34%
2019/04/11	7	67.76	5	67.40	67.30	2	2,906	0.07%
2019/04/10	10	67.85	23	66.93	67.30	-13	2,869	-0.45%
2019/04/09	2	66.20	3	66.80	66.80	-1	2,774	-0.04%
2019/04/08	14	66.06	5	66.82	66.70	9	2,753	0.33%
2019/04/02	4	64.77	5	64.74	64.80	-1	2,605	-0.04%
2019/04/01	2	64.25	12	63.66	63.80	-10	2,515	-0.40%
2019/03/29	8	61.59	7	61.67	61.50	1	2,361	0.04%
2019/03/28	1	61.70	5	62.40	62.00	-4	2,322	-0.17%
2019/03/27	0	0.00	1	62.40	61.90	-1	2,298	-0.04%
2019/03/26	0.8	62.30	1	62.20	62.30	-0.2	2,285	-0.01%
2019/03/25	2	61.40	0	0.00	61.80	2	2,271	0.09%
2019/03/22	22	62.30	3	63.30	62.60	19	2,252	0.84%
2019/03/19	0	0.00	12.2	63.00	63.00	-12.2	2,303	-0.53%
2019/03/18	0	0.00	3	62.40	62.50	-3	2,379	-0.13%
2019/03/15	18	62.06	4	62.33	62.40	14	2,362	0.59%
2019/03/14	38	62.20	3	61.90	62.00	35	2,213	1.58%
2019/03/12	1	61.30	1	61.50	61.40	0	2,262	0.00%
2019/03/11	0	0.00	1	61.00	61.10	-1	2,287	-0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	3	61.67	5	61.60	61.60	-2	2,533	-0.08%
2019/03/05	2	61.80	6.1	61.80	61.90	-4.1	2,630	-0.15%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/26	5	62.80	0	0.00	62.60	5	2,632	0.19%
2019/02/25	5	63.30	7	63.44	63.50	-2	2,614	-0.08%
2019/02/21	0	0.00	2	62.15	62.20	-2	2,656	-0.08%
2019/02/20	3	62.00	1	61.30	62.00	2	2,649	0.08%
2019/02/18	2	59.70	0	0.00	60.20	2	2,725	0.07%
2019/02/15	0	0.00	3	60.57	60.30	-3	2,726	-0.11%
2019/02/14	1	61.20	0	0.00	61.20	1	2,754	0.04%
2019/02/12	2	59.50	0	0.00	60.40	2	2,764	0.07%
2019/01/30	1	59.00	0	0.00	59.20	1	2,739	0.04%
2019/01/29	0	0.00	1	58.80	59.00	-1	2,708	-0.04%
2019/01/28	1	59.20	0	0.00	59.30	1	2,712	0.04%
2019/01/25	5	58.60	0	0.00	58.50	5	2,709	0.18%
2019/01/21	5	59.20	2.4	59.12	59.20	2.6	2,717	0.09%
2019/01/18	8	58.26	0	0.00	58.60	8	2,721	0.29%
2019/01/15	0	0.00	2	57.80	57.80	-2	2,710	-0.07%
2019/01/11	2	58.30	0	0.00	58.30	2	2,732	0.07%
2019/01/07	2	58.95	3	59.30	58.90	-1	2,715	-0.04%
2019/01/04	0	0.00	1	58.60	58.90	-1	2,752	-0.04%
2019/01/02	3	60.50	1	60.60	60.10	2	2,909	0.07%
2018/12/27	0	0.00	1	60.80	60.30	-1	2,952	-0.03%
2018/12/26	1	59.90	1	60.40	60.00	0	2,956	0.00%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/20	0	0.00	1	61.10	60.30	-1	2,994	-0.03%
2018/12/18	1	60.10	0	0.00	60.30	1	3,029	0.03%
2018/12/13	2	60.90	1	61.20	61.30	1	3,065	0.03%
2018/12/11	5	59.62	0	0.00	59.80	5	3,016	0.17%
2018/12/06	1	60.70	0	0.00	61.50	1	3,007	0.03%
2018/12/05	10	62.10	2	61.80	62.00	8	2,967	0.27%
2018/12/03	0	0.00	2	62.80	63.30	-2	3,000	-0.07%
2018/11/30	7	61.29	0	0.00	62.20	7	2,962	0.24%
2018/11/29	2	61.65	4	61.70	61.30	-2	2,796	-0.07%
2018/11/28	1	61.30	1	62.50	62.10	0	2,739	0.00%
2018/11/27	3	61.50	0	0.00	61.20	3	2,710	0.11%
2018/11/26	1	61.20	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	60.80	0	0.00	60.90	1	2,716	0.04%
2018/11/22	0	0.00	1	61.20	61.20	-1	2,728	-0.04%
2018/11/21	1	61.00	2	61.00	61.20	-1	2,730	-0.04%
2018/11/20	8	61.50	0	0.00	61.80	8	2,690	0.30%
2018/11/16	2	62.30	0	0.00	62.50	2	2,639	0.08%
2018/11/15	5	62.68	5	62.20	62.90	0	2,650	0.00%
2018/11/14	1	64.00	0	0.00	64.10	1	2,607	0.04%
2018/11/13	0	0.00	1	64.20	65.20	-1	2,602	-0.04%
2018/11/08	0	0.00	1	66.60	66.60	-1	2,571	-0.04%
2018/11/06	0	0.00	5	66.04	66.40	-5	2,609	-0.19%
2018/11/05	1	65.70	0	0.00	66.30	1	2,613	0.04%
2018/11/02	3	66.50	2	66.40	66.70	1	2,624	0.04%
2018/10/31	0	0.00	1	65.60	65.60	-1	2,634	-0.04%
2018/10/29	1	63.70	2	63.50	64.40	-1	2,627	-0.04%
2018/10/26	1	63.70	0	0.00	64.00	1	2,630	0.04%
2018/10/25	1	64.00	0	0.00	63.80	1	2,632	0.04%
2018/10/24	5	65.24	0	0.00	65.00	5	2,626	0.19%
2018/10/23	2	66.40	0	0.00	65.00	2	2,615	0.08%
2018/10/18	0	0.00	1	66.30	66.30	-1	2,602	-0.04%
2018/10/16	2	65.80	0	0.00	65.20	2	2,760	0.07%
2018/10/15	0	0.00	1	65.80	65.10	-1	2,785	-0.04%
2018/10/12	13	65.22	0	0.00	65.60	13	2,817	0.46%
2018/10/11	5	65.88	0	0.00	64.00	5	2,844	0.18%
2018/10/09	2	71.10	0	0.00	70.80	2	2,746	0.07%
2018/10/05	5	72.20	5	72.10	72.10	0	2,753	0.00%
2018/10/04	0	0.00	2	73.20	73.20	-2	2,746	-0.07%
2018/09/27	1	74.50	0.3	74.60	74.50	0.7	2,759	0.03%
2018/09/26	1	74.80	0	0.00	74.80	1	2,749	0.04%
2018/09/25	1	74.10	2	74.65	74.50	-1	2,751	-0.04%
2018/09/21	1	72.60	8	72.90	73.00	-7	2,736	-0.26%
2018/09/20	0	0.00	0.2	73.00	72.60	-0.2	2,752	-0.01%
2018/09/18	5	73.30	0	0.00	73.30	5	2,763	0.18%
2018/09/17	5	73.72	1	73.70	73.70	4	2,772	0.14%
2018/09/13	0	0.00	1	74.50	74.30	-1	2,800	-0.04%
2018/09/12	2	73.70	0	0.00	73.20	2	2,804	0.07%
2018/09/07	2	75.10	2	76.15	75.10	0	2,805	0.00%
2018/09/06	1	77.00	0	0.00	76.80	1	2,777	0.04%
2018/09/03	5	78.10	0	0.00	77.90	5	2,730	0.18%
2018/08/31	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/29	0	0.00	4	78.50	78.10	-4	2,803	-0.14%
2018/08/28	4	78.00	5	78.00	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	11	77.40	77.70	-11	2,796	-0.39%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/23	1	77.30	1	77.70	77.70	0	2,873	0.00%
2018/08/22	0	0.00	2	77.50	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	2	76.25	76.60	-2	2,854	-0.07%
2018/08/20	0	0.00	1	75.70	75.50	-1	2,880	-0.03%
2018/08/17	0	0.00	11	75.32	75.50	-11	2,900	-0.38%
2018/08/16	4	75.00	2	75.15	75.40	2	2,907	0.07%
2018/08/15	1	73.80	0	0.00	73.50	1	2,892	0.03%
2018/08/14	1	74.10	0	0.00	74.40	1	2,884	0.03%
2018/08/13	13	75.52	1	75.60	75.80	12	2,874	0.42%
2018/08/08	0	0.00	2	78.10	78.00	-2	2,890	-0.07%
2018/08/06	0	0.00	3	77.33	77.70	-3	2,953	-0.10%
2018/08/02	0	0.00	28	76.91	76.50	-28	2,963	-0.94%
2018/08/01	5	77.00	11	77.02	77.20	-6	2,958	-0.20%
2018/07/31	1	76.00	5	76.20	75.90	-4	2,946	-0.14%
2018/07/30	5	76.24	5	76.28	76.40	0	2,933	0.00%
2018/07/27	0	0.00	1	76.00	75.60	-1	2,917	-0.03%
2018/07/25	1	76.30	3	76.30	75.80	-2	2,889	-0.07%
2018/07/24	5	79.50	9	79.39	80.00	-4	2,837	-0.14%
2018/07/23	5	78.80	1	78.60	78.80	4	2,711	0.15%
2018/07/20	1	78.00	7	78.37	78.30	-6	2,691	-0.22%
2018/07/19	10	78.50	20	78.13	78.40	-10	2,671	-0.37%
2018/07/18	15	77.14	15	77.59	77.50	0	2,648	0.00%
2018/07/17	5	76.20	12	75.74	75.60	-7	2,580	-0.27%
2018/07/16	12.8	75.77	3	75.70	75.50	9.8	2,560	0.38%
2018/07/13	2	74.80	1	75.00	75.20	1	2,578	0.04%
2018/07/09	0	0.00	2	73.35	72.90	-2	2,639	-0.08%
2018/07/04	10	73.30	2	73.20	73.20	8	2,677	0.30%
2018/07/03	0	0.00	1	73.00	73.00	-1	2,744	-0.04%
2018/07/02	3	73.40	0	0.00	73.20	3	2,758	0.11%
2018/06/29	2	74.60	9	73.86	74.60	-7	2,737	-0.26%
2018/06/28	0	0.00	4	72.40	72.30	-4	2,698	-0.15%
2018/06/27	5	72.20	23	72.10	72.50	-18	2,742	-0.66%
2018/06/25	8	72.83	7	72.80	72.80	1	2,720	0.04%
2018/06/22	3	73.43	0	0.00	73.30	3	2,716	0.11%
2018/06/21	2	74.30	0	0.00	74.00	2	2,690	0.07%
2018/06/20	10	74.13	0	0.00	74.20	10	2,712	0.37%
2018/06/15	5	75.20	0	0.00	75.10	5	2,693	0.19%
2018/06/14	3	76.00	2	76.00	75.40	1	2,675	0.04%
2018/06/13	5	76.88	0	0.00	76.90	5	2,662	0.19%
2018/06/12	1	76.40	1	76.90	76.70	0	2,731	0.00%
2018/06/08	0	0.00	2	77.20	77.20	-2	2,814	-0.07%
2018/06/07	14	77.84	17	77.77	78.00	-3	2,831	-0.11%
2018/06/06	23	76.69	26	77.06	77.00	-3	2,826	-0.11%
2018/06/05	2	75.60	6	75.67	75.70	-4	2,811	-0.14%
2018/06/04	15	75.50	10	75.60	75.50	5	2,800	0.18%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/31	6	74.52	0	0.00	73.80	6	2,810	0.21%
2018/05/30	10	74.33	0	0.00	74.20	10	2,753	0.36%
2018/05/29	11	75.30	0	0.00	75.40	11	2,733	0.40%
2018/05/28	20	75.75	25	75.68	75.70	-5	2,782	-0.18%
2018/05/25	9	75.18	2	75.40	75.10	7	2,787	0.25%
2018/05/24	5	74.90	1	74.30	74.80	4	2,763	0.14%
2018/05/23	1	73.50	0	0.00	73.30	1	2,769	0.04%
2018/05/22	3	73.87	1	73.70	74.00	2	2,812	0.07%
2018/05/21	1	74.20	0	0.00	74.10	1	2,838	0.04%
2018/05/18	0	0.00	4	73.60	73.40	-4	2,859	-0.14%
2018/05/17	3	74.10	0	0.00	74.00	3	2,885	0.10%
2018/05/16	8	74.29	0	0.00	74.20	8	2,893	0.28%
2018/05/15	2	75.60	1	75.60	75.20	1	2,918	0.03%
2018/05/14	34	78.44	10	78.06	78.00	24	3,054	0.79%
2018/05/11	0	0.00	4	77.48	77.30	-4	3,059	-0.13%
2018/05/10	0	0.00	7	76.87	76.60	-7	3,081	-0.23%
2018/05/09	1	75.60	1	76.00	76.40	0	3,120	0.00%
2018/05/08	0.3	76.00	0	0.00	75.80	0.3	3,151	0.01%
2018/05/07	0	0.00	2	75.00	76.00	-2	3,203	-0.06%
2018/05/04	0	0.00	2	73.80	74.00	-2	3,241	-0.06%
2018/05/02	0	0.00	3	74.33	74.40	-3	3,305	-0.09%
2018/04/30	3	74.13	0	0.00	73.90	3	3,319	0.09%
2018/04/26	0	0.00	2	74.90	74.00	-2	3,351	-0.06%
2018/04/25	1	74.50	3	72.90	74.90	-2	3,411	-0.06%
2018/04/24	7	73.14	4	74.00	72.80	3	3,429	0.09%
2018/04/23	2	75.10	1	75.00	74.90	1	3,419	0.03%
2018/04/19	0	0.00	1	76.90	76.90	-1	3,439	-0.03%
2018/04/18	2	76.70	4	76.35	76.30	-2	3,440	-0.06%
2018/04/13	10	78.60	2	78.70	78.50	8	3,451	0.23%
2018/04/12	0	0.00	2	78.50	78.50	-2	3,452	-0.06%
2018/04/11	1	78.50	0	0.00	78.80	1	3,453	0.03%
2018/04/09	3	77.63	0	0.00	77.80	3	3,436	0.09%
2018/04/03	2	78.20	0	0.00	78.20	2	3,371	0.06%
2018/03/31	4	79.60	7	79.20	79.60	-3	3,374	-0.09%
2018/03/30	3.1	79.81	10	79.89	80.00	-6.9	3,364	-0.20%
2018/03/29	4	78.18	0	0.00	78.10	4	3,343	0.12%
2018/03/28	10	78.00	7	78.10	78.40	3	3,356	0.09%
2018/03/27	4.2	78.62	0	0.00	78.40	4.2	3,370	0.12%
2018/03/26	1.2	78.12	0	0.00	78.00	1.2	3,427	0.04%
2018/03/23	4	78.03	1	78.40	78.40	3	3,463	0.09%
2018/03/22	1	79.30	0	0.00	79.30	1	3,466	0.03%
2018/03/21	1.2	79.57	0	0.00	79.90	1.2	3,443	0.03%
2018/03/20	15	78.90	1	78.90	79.00	14	3,488	0.40%
2018/03/19	6.2	79.45	5	79.30	79.30	1.2	3,476	0.03%
2018/03/16	1.6	79.32	5	79.20	79.10	-3.4	3,490	-0.10%
2018/03/15	2	79.75	0	0.00	79.60	2	3,438	0.06%
2018/03/14	2	80.05	0.9	80.30	80.10	1.1	3,435	0.03%
2018/03/13	18	81.56	24	81.76	81.70	-6	3,424	-0.18%
2018/03/12	9	80.94	8	81.00	81.20	1	3,469	0.03%
2018/03/09	9	80.03	1	79.80	79.70	8	3,486	0.23%
2018/03/08	6	79.00	0	0.00	79.00	6	3,472	0.17%
2018/03/07	0	0.00	2	79.50	78.90	-2	3,486	-0.06%
2018/03/06	0	0.00	1	79.10	78.90	-1	3,619	-0.03%
2018/03/05	1	78.70	0	0.00	78.50	1	3,701	0.03%
2018/03/02	2	78.65	0	0.00	78.90	2	3,779	0.05%
2018/03/01	3	79.90	1	79.70	79.70	2	3,870	0.05%
2018/02/27	1	80.20	0	0.00	79.40	1	3,917	0.03%
2018/02/26	5	80.10	1	80.00	79.90	4	3,930	0.10%
2018/02/23	5	79.48	0	0.00	79.40	5	3,963	0.13%
2018/02/22	2	78.95	0	0.00	79.00	2	4,008	0.05%
2018/02/21	2	80.99	4	79.78	80.30	-2	3,997	-0.05%
2018/02/12	5	78.50	0	0.00	78.30	5	4,036	0.12%
2018/02/09	6	78.58	1	78.60	78.50	5	4,084	0.12%
2018/02/08	3	79.07	0	0.00	79.20	3	4,135	0.07%
2018/02/07	1	80.60	0	0.00	80.30	1	4,252	0.02%
2018/02/06	11	79.48	19	79.67	78.70	-8	4,506	-0.18%
2018/02/05	6	82.48	0	0.00	82.90	6	4,409	0.14%
2018/02/02	1	84.00	0	0.00	84.10	1	4,464	0.02%
2018/02/01	2	84.00	6	84.85	85.00	-4	4,546	-0.09%
2018/01/31	1	83.10	0	0.00	83.40	1	4,596	0.02%
2018/01/30	2	83.90	5	84.04	83.50	-3	4,616	-0.06%
2018/01/29	8	84.51	0	0.00	84.50	8	4,613	0.17%
2018/01/26	9	85.39	1	85.90	85.60	8	4,648	0.17%
2018/01/25	2	86.50	0	0.00	86.70	2	4,642	0.04%
2018/01/24	7.2	86.06	5.1	86.30	86.50	2.2	4,754	0.05%
2018/01/23	0	0.00	7	86.46	86.20	-7	4,991	-0.14%
2018/01/22	0	0.00	1	86.40	86.90	-1	5,056	-0.02%
2018/01/19	17	87.99	19	87.51	87.40	-2	5,104	-0.04%
2018/01/18	16	87.66	28	87.30	86.70	-12	5,113	-0.23%
2018/01/17	4	86.30	7	86.74	87.00	-3	5,111	-0.06%
2018/01/16	5	86.50	3	86.43	86.50	2	5,143	0.04%
2018/01/15	23	86.48	5	86.48	86.20	18	5,168	0.35%
2018/01/12	9	85.23	5	85.70	85.60	4	5,232	0.08%
2018/01/11	6	84.63	1	84.60	84.60	5	5,265	0.09%
2018/01/10	5	84.04	1	84.10	84.10	4	5,311	0.08%
2018/01/09	3	85.47	1	86.80	85.50	2	5,335	0.04%
2018/01/05	0	0.00	1	84.60	85.30	-1	5,519	-0.02%
2018/01/04	1	84.60	0	0.00	85.10	1	5,855	0.02%
2018/01/03	1	85.40	5	85.00	85.10	-4	5,923	-0.07%
2018/01/02	1.1	85.02	0	0.00	85.00	1.1	5,953	0.02%