鴻準 (2354)-台新-新營券商分點個股進出

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
69.3
漲跌
▲1.2
漲幅
+1.76%
成交量
58,322張
產業
上市其他電子類股
1031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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/05	36.3	69.26	25.3	69.65	69.30	10.9	39,267	0.03%
2024/06/04	51.1	70.02	21.2	69.29	68.10	29.9	38,356	0.08%
2024/06/03	69.5	73.59	49	73.00	72.20	20.5	37,454	0.05%
2024/05/31	145.6	75.19	128.3	76.06	73.10	17.3	36,215	0.05%	大買/大賣/
2024/05/30	89.1	73.10	48	72.33	72.10	41.1	33,375	0.12%
2024/05/29	124.6	74.93	105.1	74.82	74.60	19.5	32,308	0.06%	大買/大賣/
2024/05/28	180.6	73.74	134.1	73.62	72.70	46.4	30,144	0.15%	大買/大賣/
2024/05/27	23.1	70.92	60.7	70.21	71.50	-37.6	26,731	-0.14%
2024/05/24	99	64.88	14.1	64.54	65.00	84.9	25,224	0.34%
2024/05/23	38.8	65.36	35.8	65.86	65.30	3	24,805	0.01%
2024/05/22	22.1	63.83	18	63.83	63.60	4.1	23,643	0.02%
2024/05/21	49.5	64.15	124	63.44	64.80	-74.5	23,189	-0.32%	大賣/
2024/05/20	11	62.19	19.2	62.35	62.10	-8.2	22,450	-0.04%
2024/05/17	2	60.85	1.2	60.88	61.20	0.8	22,192	0.00%
2024/05/16	6.1	61.41	25.6	61.30	61.10	-19.5	22,142	-0.09%
2024/05/15	92.3	60.29	17	60.54	60.10	75.3	21,984	0.34%
2024/05/14	13	60.15	15.2	60.59	60.90	-2.2	21,890	-0.01%
2024/05/13	12	60.03	6	60.33	60.10	6	21,783	0.03%
2024/05/10	8.3	60.32	8	60.25	60.60	0.3	21,714	0.00%
2024/05/09	7	62.20	6	62.13	60.80	1	21,626	0.00%
2024/05/08	10.1	61.10	8	62.00	61.30	2.1	21,452	0.01%
2024/05/07	8	61.34	8	61.61	61.70	0	21,360	0.00%
2024/05/06	9	61.89	14.3	62.17	62.10	-5.3	21,150	-0.03%
2024/05/03	2.1	61.61	2	62.10	60.70	0.1	20,835	0.00%
2024/05/02	3	60.87	9	60.73	60.70	-6	20,678	-0.03%
2024/04/30	4.2	61.80	4	62.38	61.60	0.2	20,587	0.00%
2024/04/29	9	63.02	10.2	62.86	62.40	-1.2	20,438	-0.01%
2024/04/26	7	61.76	4.2	61.76	61.40	2.8	19,997	0.01%
2024/04/25	8.2	61.32	5	61.62	60.90	3.2	19,794	0.02%
2024/04/24	18.1	61.87	21.2	62.07	62.00	-3.1	19,592	-0.02%
2024/04/23	11.2	59.20	23	58.51	60.30	-11.8	18,907	-0.06%
2024/04/22	10	57.10	1	56.30	57.00	9	18,438	0.05%
2024/04/19	7	55.56	4	55.50	55.80	3	18,278	0.02%
2024/04/18	4	55.70	2	55.50	56.50	2	18,105	0.01%
2024/04/17	7	55.83	0	0.00	55.60	7	17,987	0.04%
2024/04/16	7	55.40	35	56.21	55.00	-28	17,836	-0.16%
2024/04/15	0.7	57.80	9.3	57.45	57.50	-8.6	17,596	-0.05%
2024/04/12	3	59.03	3.3	58.66	58.50	-0.3	17,434	0.00%
2024/04/11	17.9	59.41	5.4	60.12	59.10	12.6	17,226	0.07%
2024/04/10	6.2	62.14	30	61.99	61.20	-23.8	16,729	-0.14%
2024/04/09	6	63.58	7	63.33	63.00	-1	16,351	-0.01%
2024/04/08	7.1	62.93	11.2	63.23	63.50	-4	15,980	-0.03%
2024/04/03	16.4	63.32	7	63.94	64.00	9.4	15,670	0.06%
2024/04/02	19.1	64.36	9	64.07	64.90	10.1	15,264	0.07%
2024/04/01	43	64.78	4.3	64.52	63.80	38.7	14,706	0.26%
2024/03/29	45.4	63.51	27	63.06	63.00	18.3	14,144	0.13%
2024/03/28	106.3	65.37	120.4	66.85	65.10	-14.1	13,289	-0.11%	大買/大賣/
2024/03/27	16.3	60.56	177.8	62.47	63.60	-161.5	10,914	-1.48%	大賣/鉅額交易
2024/03/26	33.6	58.21	5.1	58.41	57.90	28.5	9,790	0.29%
2024/03/25	9	58.50	6	58.67	58.70	3	9,502	0.03%
2024/03/22	124.5	59.37	12	59.65	59.00	112.5	9,239	1.22%	大買/鉅額交易
2024/03/21	38.2	58.42	14.2	58.97	59.10	24	8,698	0.28%
2024/03/20	72.8	58.74	41.2	58.87	58.20	31.6	8,078	0.39%
2024/03/19	7.2	56.81	15	57.35	58.10	-7.8	6,912	-0.11%
2024/03/18	14	54.81	13	55.03	55.40	1	6,431	0.02%
2024/03/15	17.1	56.36	23	56.25	55.60	-5.9	6,066	-0.10%
2024/03/14	30	55.27	9	55.26	53.70	21	4,982	0.42%
2024/03/13	33.2	58.25	54	59.63	58.90	-20.8	4,239	-0.49%
2024/03/12	3	52.77	60	53.26	55.30	-57	2,479	-2.30%
2024/03/11	1.1	48.93	7	49.16	50.30	-5.9	2,126	-0.28%
2024/03/08	2	49.25	7	49.25	49.20	-5	2,072	-0.24%
2024/03/07	0	0.00	4	50.10	50.10	-4	2,041	-0.20%
2024/03/06	3	49.80	0	0.00	49.80	3	2,002	0.15%
2024/03/05	1	50.20	6	50.62	50.50	-5	1,996	-0.25%
2024/03/04	6	50.22	3	50.12	50.00	3	1,969	0.15%
2024/03/01	3.1	49.30	2	49.35	49.30	1.1	1,953	0.06%
2024/02/29	0	0.00	75	49.68	49.70	-75	1,952	-3.84%
2024/02/27	2	50.10	0	0.00	49.70	2	1,931	0.10%
2024/02/26	0.1	50.10	0	0.00	50.00	0.1	1,928	0.01%
2024/02/22	1	50.70	1	50.90	50.70	0	1,954	0.00%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	0.1	50.50	1	50.30	50.30	-0.9	1,966	-0.05%
2024/02/19	2	50.30	0	0.00	50.30	2	1,984	0.10%
2024/02/16	1	49.45	0	0.00	49.40	1	2,021	0.05%
2024/02/15	1	49.05	0	0.00	49.40	1	2,030	0.05%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/02/01	0	0.00	2	50.80	50.80	-2	1,994	-0.10%
2024/01/30	1	50.30	0	0.00	50.40	1	2,017	0.05%
2024/01/25	2	50.30	1	50.40	50.60	1	2,055	0.05%
2024/01/24	0	0.00	1	50.50	50.40	-1	2,075	-0.05%
2024/01/23	0	0.00	10.6	50.20	50.20	-10.6	2,131	-0.50%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	0.1	51.40	0	0.00	51.20	0.1	2,301	0.00%
2024/01/09	1	51.60	0	0.00	51.50	1	2,305	0.04%
2024/01/08	11	51.61	0	0.00	51.60	11	2,321	0.47%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/03	2.1	52.15	0	0.00	52.10	2.1	2,429	0.09%
2024/01/02	0	0.00	1	52.60	52.80	-1	2,540	-0.04%
2023/12/29	2	53.20	8	53.28	53.10	-6	2,580	-0.23%
2023/12/28	0	0.00	2	52.70	52.70	-2	2,568	-0.08%
2023/12/27	0	0.00	12	52.30	52.40	-12	2,601	-0.46%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	2	51.90	51.90	-2	2,740	-0.07%
2023/12/22	3	51.43	5	51.60	51.70	-2	2,801	-0.07%
2023/12/21	0	0.00	1	51.70	51.70	-1	2,840	-0.04%
2023/12/19	1.1	51.70	5.2	51.45	51.60	-4.1	2,959	-0.14%
2023/12/18	3.1	52.00	12	51.92	52.00	-8.9	3,097	-0.29%
2023/12/15	5	52.10	3	52.13	52.00	2	3,417	0.06%
2023/12/14	2	51.80	0	0.00	52.00	2	4,109	0.05%
2023/12/13	10	52.08	1	52.00	52.00	9	4,243	0.21%
2023/12/12	1	51.40	11	51.29	51.30	-10	4,373	-0.23%
2023/12/11	2	51.35	35	51.30	51.30	-33	4,414	-0.75%
2023/12/07	1.1	51.65	6	51.90	51.50	-4.9	4,462	-0.11%
2023/12/06	29.1	52.15	43.3	52.13	52.00	-14.2	4,460	-0.32%
2023/12/05	4	53.70	0	0.00	53.10	4	4,399	0.09%
2023/12/04	2	53.40	4	53.40	53.20	-2	4,412	-0.05%
2023/12/01	0.1	53.20	5	53.20	53.20	-4.9	4,468	-0.11%
2023/11/30	0.5	53.70	1	53.30	53.30	-0.5	4,461	-0.01%
2023/11/29	3	53.40	0	0.00	53.40	3	4,483	0.07%
2023/11/28	0	0.00	5	53.32	53.40	-5	4,543	-0.11%
2023/11/27	1	52.90	1	53.80	53.00	0	4,565	0.00%
2023/11/24	0	0.00	0.1	53.50	53.30	-0.1	4,557	0.00%
2023/11/22	1	53.10	1	53.90	53.30	0	4,559	0.00%
2023/11/21	0	0.00	1	53.50	53.50	-1	4,550	-0.02%
2023/11/20	1	53.20	0	0.00	53.00	1	4,545	0.02%
2023/11/17	0	0.00	2	53.20	53.20	-2	4,530	-0.04%
2023/11/16	5	52.60	2	52.80	52.80	3	4,508	0.07%
2023/11/15	5	52.68	6	52.92	52.90	-1	4,492	-0.02%
2023/11/14	4	52.35	2	52.70	52.30	2	4,459	0.04%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/08	1	52.90	3	52.53	52.20	-2	4,509	-0.04%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/06	4	52.75	2	53.04	52.50	2	4,527	0.04%
2023/11/03	4	52.70	0	0.00	52.70	4	4,530	0.09%
2023/11/02	10	53.00	7	52.91	53.00	3	4,561	0.07%
2023/11/01	1	52.10	0	0.00	52.20	1	4,596	0.02%
2023/10/31	5	52.36	13	52.58	52.40	-8	4,583	-0.17%
2023/10/30	7	52.01	0	0.00	51.80	7	4,597	0.15%
2023/10/27	0	0.00	0.1	53.00	52.90	-0.1	4,570	0.00%
2023/10/26	3	52.50	2	52.75	52.30	1	4,608	0.02%
2023/10/25	0	0.00	1	53.70	53.30	-1	4,628	-0.02%
2023/10/24	6	52.82	15	52.94	53.10	-9	4,689	-0.19%
2023/10/23	5	52.78	3	53.50	53.50	2	4,929	0.04%
2023/10/19	6	55.28	2	55.45	55.10	4	5,484	0.07%
2023/10/18	3	55.70	3.2	56.17	55.50	-0.2	5,484	0.00%
2023/10/17	3	56.47	3	56.50	56.40	0	5,440	0.00%
2023/10/16	4	56.73	2	56.60	56.60	2	5,478	0.04%
2023/10/13	6	57.27	1	57.70	57.20	5	5,601	0.09%
2023/10/12	0	57.70	6	57.78	58.00	-6	5,683	-0.11%
2023/10/11	0	0.00	2	57.40	57.40	-2	5,704	-0.04%
2023/10/06	12	56.83	3	56.70	56.50	9	5,731	0.16%
2023/10/05	3	58.03	5.2	58.06	58.20	-2.2	5,621	-0.04%
2023/10/04	4.1	56.58	6	56.57	57.10	-1.9	5,578	-0.03%
2023/10/03	2.1	57.48	2	57.90	57.40	0.1	5,552	0.00%
2023/10/02	6	57.62	2	57.50	57.60	4	5,518	0.07%
2023/09/28	3	57.63	2.2	56.93	57.70	0.8	5,487	0.01%
2023/09/27	1	55.60	1.2	55.92	55.90	-0.2	5,446	0.00%
2023/09/26	8.2	56.81	11	56.30	56.30	-2.8	5,403	-0.05%
2023/09/25	10.1	57.52	5	57.38	57.60	5.1	5,400	0.09%
2023/09/22	8.1	57.64	1	57.50	57.50	7.1	5,379	0.13%
2023/09/21	28.1	58.17	8	58.14	58.00	20.1	5,321	0.38%
2023/09/20	56	59.92	25	59.43	58.90	31	5,188	0.60%
2023/09/19	40.1	60.92	81.1	61.03	60.70	-41	4,915	-0.83%
2023/09/18	52	57.84	6	58.05	57.10	46	4,282	1.07%
2023/09/15	4	57.85	12	58.56	59.00	-8	4,137	-0.19%
2023/09/14	1	57.30	5	57.48	57.50	-4	3,996	-0.10%
2023/09/13	7	56.73	11	56.68	56.50	-4	3,967	-0.10%
2023/09/12	0.1	56.90	5	57.08	57.30	-4.9	4,003	-0.12%
2023/09/11	20	56.25	2	57.50	56.20	18	3,998	0.45%
2023/09/08	1	56.90	1	57.00	57.10	0	4,071	0.00%
2023/09/07	2	56.50	3	57.00	56.50	-1	4,094	-0.02%
2023/09/06	12	56.77	6	57.05	57.10	6	4,090	0.15%
2023/09/04	2	56.00	0	0.00	55.90	2	4,034	0.05%
2023/09/01	0	0.00	3	56.53	57.00	-3	4,010	-0.07%
2023/08/31	1	55.80	3	55.80	55.70	-2	3,965	-0.05%
2023/08/30	0	0.00	4	55.23	55.30	-4	3,950	-0.10%
2023/08/29	1	54.20	0	0.00	54.80	1	4,001	0.02%
2023/08/28	1	54.70	0	0.00	54.70	1	4,056	0.02%
2023/08/24	0	0.00	2	55.90	55.50	-2	4,130	-0.05%
2023/08/17	0	0.00	1	54.30	54.90	-1	4,100	-0.02%
2023/08/16	2	54.65	1	55.00	54.80	1	4,072	0.02%
2023/08/10	60	57.03	3	56.43	56.20	57	4,024	1.42%
2023/08/09	1	57.30	6	57.03	56.90	-5	3,989	-0.13%
2023/08/08	2	56.65	1	56.60	56.60	1	3,967	0.03%
2023/08/07	4	56.40	3	56.13	56.20	1	3,944	0.03%
2023/08/04	1	54.60	0	0.00	54.80	1	3,912	0.03%
2023/08/02	1	54.50	1.1	55.25	54.50	-0.1	3,906	0.00%
2023/07/31	0.1	55.80	0	0.00	55.70	0.1	3,826	0.00%
2023/07/28	5	56.32	1	56.10	56.30	4	3,781	0.11%
2023/07/27	20	57.11	5	57.20	56.90	15	3,731	0.40%
2023/07/26	21.1	57.88	30	58.07	57.00	-8.9	3,664	-0.24%
2023/07/25	50.1	59.61	30.3	58.99	59.50	19.8	3,399	0.58%
2023/07/24	2	53.75	7	54.23	55.00	-5	2,796	-0.18%
2023/07/21	4	54.75	1	54.30	54.30	3	2,766	0.11%
2023/07/20	1	55.80	0	0.00	55.20	1	2,750	0.04%
2023/07/19	24.2	56.30	2	55.95	55.90	22.2	2,738	0.81%
2023/07/18	14	57.88	11	58.31	57.40	3	2,693	0.11%
2023/07/17	3	57.33	3	57.23	57.20	0	2,560	0.00%
2023/07/14	7	55.80	6	56.00	56.20	1	2,497	0.04%
2023/07/13	26.1	55.84	10	55.23	54.90	16.1	2,433	0.66%
2023/07/07	1	52.60	0	0.00	52.90	1	2,353	0.04%
2023/07/06	2	53.35	1	53.00	53.00	1	2,335	0.04%
2023/07/05	4	53.93	0	0.00	53.70	4	2,299	0.17%
2023/07/04	0	0.00	1	54.80	54.70	-1	2,283	-0.04%
2023/07/03	0	0.00	4	56.03	56.00	-4	2,320	-0.17%
2023/06/30	4	55.53	1	55.90	55.60	3	2,322	0.13%
2023/06/29	5	56.20	1	56.00	55.80	4	2,348	0.17%
2023/06/27	11	56.33	0.1	57.00	55.80	10.9	2,426	0.45%
2023/06/26	0.7	57.57	7	57.86	57.60	-6.3	2,398	-0.26%
2023/06/21	4	55.85	1.2	56.03	55.60	2.8	2,314	0.12%
2023/06/20	3	56.37	0	0.00	56.10	3	2,319	0.13%
2023/06/19	1	55.80	1	56.20	56.50	0	2,318	0.00%
2023/06/16	2	56.00	2	56.70	56.00	0	2,301	0.00%
2023/06/15	1	57.10	3	56.73	56.50	-2	2,246	-0.09%
2023/06/14	0.1	57.20	9	56.93	56.50	-8.9	2,238	-0.40%
2023/06/13	5	55.90	2	56.00	55.80	3	2,150	0.14%
2023/06/12	2	55.80	1	55.90	55.40	1	2,109	0.05%
2023/06/09	3	54.67	0	0.00	54.60	3	2,095	0.14%
2023/06/08	0	0.00	12	55.00	55.00	-12	2,106	-0.57%
2023/06/07	2.1	55.31	0	0.00	55.30	2.1	2,153	0.10%
2023/06/06	0	0.00	8	55.60	55.70	-8	2,168	-0.37%
2023/06/05	1	55.50	12	55.63	55.80	-11	2,223	-0.49%
2023/06/02	0	0.00	12	55.76	55.90	-12	2,258	-0.53%
2023/06/01	5	54.88	10	55.45	55.80	-5	2,232	-0.22%
2023/05/31	8	54.73	3.1	54.61	54.30	4.9	2,170	0.23%
2023/05/30	1	54.30	3	54.57	54.50	-2	2,127	-0.09%
2023/05/29	3	54.03	1	54.10	54.20	2	2,119	0.09%
2023/05/25	0.1	53.70	0	0.00	53.60	0.1	2,188	0.00%
2023/05/23	0	54.00	0	0.00	53.90	0	2,226	0.00%
2023/05/22	0	0.00	2	53.90	54.00	-2	2,262	-0.09%
2023/05/18	0	0.00	1	53.90	53.70	-1	2,293	-0.04%
2023/05/11	1	52.60	0	0.00	52.40	1	2,424	0.04%
2023/05/10	1	53.20	0	0.00	53.10	1	2,455	0.04%
2023/05/02	0	0.00	1	54.20	53.80	-1	3,026	-0.03%
2023/04/28	10	53.70	0	0.00	53.90	10	3,285	0.30%
2023/04/25	1	52.70	0	0.00	52.60	1	3,295	0.03%
2023/04/24	1	53.40	0	0.00	53.40	1	3,305	0.03%
2023/04/21	4	54.03	4	54.30	53.80	0	3,344	0.00%
2023/04/20	2	54.45	0	0.00	54.40	2	3,354	0.06%
2023/04/19	4	55.70	1	56.00	55.00	3	3,398	0.09%
2023/04/17	0	0.00	0.2	55.30	55.00	-0.2	3,409	-0.01%
2023/04/14	2	54.90	2	55.40	54.80	0	3,409	0.00%
2023/04/13	2	54.80	0	0.00	54.70	2	3,423	0.06%
2023/04/12	2	55.25	0	0.00	55.30	2	3,444	0.06%
2023/04/11	1	55.50	11	55.42	55.70	-10	3,462	-0.29%
2023/04/06	5	55.80	2	55.70	56.10	3	3,468	0.09%
2023/03/31	3.2	55.89	0	0.00	55.90	3.2	3,415	0.09%
2023/03/29	0	0.00	7.6	55.17	55.50	-7.6	3,342	-0.23%
2023/03/28	2	53.60	10	53.50	53.50	-8	3,252	-0.25%
2023/03/27	0.9	54.40	0	0.00	54.00	0.9	3,260	0.03%
2023/03/24	0	0.00	1	54.80	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	4	53.90	53.90	-4	3,251	-0.12%
2023/03/22	1	53.50	0	0.00	53.30	1	3,255	0.03%
2023/03/21	0.1	52.90	0	0.00	53.30	0.1	3,332	0.00%
2023/03/17	2	52.20	1.2	52.38	52.20	0.8	3,337	0.02%
2023/03/16	10.2	52.30	0.2	51.90	51.90	10	3,323	0.30%
2023/03/15	0.1	52.90	1	52.80	52.70	-0.9	3,343	-0.03%
2023/03/14	1	52.70	7	53.10	52.90	-6	3,392	-0.18%
2023/03/13	0.1	53.00	12.1	52.90	53.60	-12	3,484	-0.34%
2023/03/10	4.1	53.73	5.1	53.51	53.60	-1	3,664	-0.03%
2023/03/09	2	54.80	0	0.00	54.90	2	3,665	0.05%
2023/03/08	4.1	55.08	2	55.10	55.20	2.1	3,746	0.05%
2023/03/07	0.1	56.22	11.5	56.10	56.00	-11.5	3,688	-0.31%
2023/03/06	2.5	55.53	4.3	55.95	55.90	-1.8	3,654	-0.05%
2023/03/03	0	0.00	2	55.30	55.20	-2	3,635	-0.06%
2023/03/02	2	55.35	7	55.16	55.20	-5	3,633	-0.14%
2023/03/01	0.1	55.18	1	55.30	55.30	-0.9	3,627	-0.02%
2023/02/24	20.1	55.92	0	0.00	55.50	20.1	3,620	0.55%
2023/02/23	22	56.25	2.1	56.23	56.00	19.9	3,592	0.55%
2023/02/22	1.1	54.83	0.1	55.40	55.20	1	3,564	0.03%
2023/02/20	2	56.00	1	56.10	56.00	1	3,617	0.03%
2023/02/17	0	0.00	1	55.40	55.30	-1	3,625	-0.03%
2023/02/16	0	0.00	2	54.90	55.10	-2	3,670	-0.05%
2023/02/15	1	55.00	3	54.60	54.50	-2	3,743	-0.05%
2023/02/14	2	55.30	4	55.10	55.10	-2	3,728	-0.05%
2023/02/13	0	0.00	1	55.00	54.90	-1	3,778	-0.03%
2023/02/10	6.1	54.77	20	54.76	54.60	-13.9	3,788	-0.37%
2023/02/09	2	55.40	2	55.60	55.50	0	3,733	0.00%
2023/02/08	2	55.80	9	56.09	55.80	-7	3,710	-0.19%
2023/02/07	4	56.12	0	0.00	56.20	4	3,671	0.11%
2023/02/06	5	56.60	5	56.50	56.50	0	3,643	0.00%
2023/02/03	3	56.57	1	56.80	56.30	2	3,593	0.06%
2023/02/02	35	56.29	18	55.91	56.40	17	3,504	0.49%
2023/02/01	1	54.60	0.1	55.00	55.00	1	3,320	0.03%
2023/01/31	11.1	54.33	1	54.30	54.20	10.1	3,260	0.31%
2023/01/30	0	0.00	18	54.80	55.40	-18	3,155	-0.57%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/16	6	52.78	0	0.00	52.40	6	2,922	0.21%
2023/01/13	1	52.60	0	0.00	52.60	1	2,934	0.03%
2023/01/12	3	52.87	0	0.00	52.70	3	2,949	0.10%
2023/01/11	0	0.00	9	53.53	53.80	-9	2,937	-0.31%
2023/01/10	0	0.00	2	53.55	53.40	-2	2,918	-0.07%
2023/01/09	3	53.40	2.3	53.17	53.20	0.7	2,923	0.02%
2023/01/06	1.1	52.28	3	52.27	52.40	-1.9	2,890	-0.07%
2023/01/03	2	51.20	10	51.22	51.30	-8	2,882	-0.28%
2022/12/30	0	0.00	1	51.90	51.90	-1	2,868	-0.03%
2022/12/29	1.1	51.08	0	0.00	51.00	1.1	2,841	0.04%
2022/12/28	2.1	52.35	12.8	52.08	52.30	-10.7	2,828	-0.38%
2022/12/27	0.4	51.80	2	51.90	52.00	-1.6	2,786	-0.06%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/23	0.2	51.50	5	51.50	51.40	-4.8	2,805	-0.17%
2022/12/22	0	0.00	10	51.50	52.00	-10	2,833	-0.35%
2022/12/21	10	51.10	0	0.00	50.60	10	2,832	0.35%
2022/12/19	1.1	51.91	10	52.20	51.90	-8.9	2,840	-0.31%
2022/12/16	3.1	52.70	0	0.00	52.60	3.1	2,839	0.11%
2022/12/15	0	0.00	2	54.20	53.80	-2	2,802	-0.07%
2022/12/14	14	53.36	0	0.00	53.70	14	2,803	0.50%
2022/12/13	6	53.72	14	54.01	53.70	-8	2,770	-0.29%
2022/12/12	10	52.70	1	52.70	52.80	9	2,691	0.33%
2022/12/08	20	52.97	0	0.00	52.70	20	2,718	0.74%
2022/12/07	1	52.70	3	53.00	52.80	-2	2,711	-0.07%
2022/12/06	7	53.30	1	53.50	53.20	6	2,685	0.22%
2022/12/05	7	54.37	3	54.10	54.20	4	2,636	0.15%
2022/12/02	2	53.80	23	53.10	54.00	-21	2,540	-0.83%
2022/12/01	1	51.90	1.1	52.02	51.90	-0.1	2,378	0.00%
2022/11/30	2	51.90	4.1	51.87	52.10	-2.1	2,386	-0.09%
2022/11/29	10	49.95	10	50.20	50.10	0	2,294	0.00%
2022/11/28	10	49.40	0	0.00	49.95	10	2,280	0.44%
2022/11/25	0	0.00	2	50.00	49.95	-2	2,287	-0.09%
2022/11/24	0.1	49.88	0	0.00	49.85	0.1	2,284	0.00%
2022/11/23	0	0.00	1.2	49.85	49.75	-1.2	2,299	-0.05%
2022/11/21	0.1	49.55	0	0.00	49.55	0.1	2,355	0.00%
2022/11/18	0.1	49.65	1	49.50	49.65	-1	2,364	-0.04%
2022/11/17	2	49.90	0	0.00	49.90	2	2,354	0.08%
2022/11/16	2.1	50.34	0.1	50.20	50.10	2	2,340	0.08%
2022/11/15	0	0.00	2	49.67	49.60	-2	2,273	-0.09%
2022/11/14	1	48.60	2	49.65	49.50	-1	2,234	-0.04%
2022/11/11	6.2	48.28	5	48.78	48.85	1.2	2,177	0.06%
2022/11/10	1	47.50	0	0.00	47.55	1	2,115	0.05%
2022/11/08	0	0.00	3	46.73	46.85	-3	2,079	-0.14%
2022/11/07	2	46.30	0.1	46.20	46.30	2	2,114	0.09%
2022/11/04	1	45.25	0	0.00	45.65	1	2,160	0.05%
2022/11/03	0	0.00	1	45.55	45.55	-1	2,187	-0.05%
2022/11/02	0	0.00	1	45.70	45.70	-1	2,194	-0.05%
2022/11/01	1.1	44.87	1	45.25	45.45	0.1	2,199	0.00%
2022/10/28	0	0.00	0.4	45.55	45.50	-0.4	2,201	-0.02%
2022/10/27	0.2	45.65	0	0.00	45.85	0.2	2,203	0.01%
2022/10/26	0	0.00	5	45.65	45.50	-5	2,227	-0.22%
2022/10/25	0.1	45.80	0	0.00	45.75	0.1	2,229	0.00%
2022/10/20	1.1	45.75	2	45.85	45.95	-0.9	2,224	-0.04%
2022/10/19	0.1	46.60	0	0.00	46.00	0.1	2,210	0.00%
2022/10/18	1	46.55	0.1	47.00	46.30	1	2,214	0.04%
2022/10/17	1.1	45.85	2	46.30	46.45	-0.9	2,258	-0.04%
2022/10/11	0	0.00	2	46.75	46.35	-2	2,287	-0.09%
2022/10/06	0	0.00	3	46.92	47.00	-3	2,319	-0.13%
2022/10/05	0	0.00	3	46.75	46.55	-3	2,364	-0.13%
2022/10/03	2	45.43	0	0.00	45.30	2	2,379	0.08%
2022/09/30	0	0.00	0.1	45.95	45.85	-0.1	2,401	0.00%
2022/09/29	0.1	45.55	2	45.95	45.95	-2	2,429	-0.08%
2022/09/28	3.1	45.26	0	0.00	45.15	3.1	2,452	0.12%
2022/09/26	3	45.97	1.3	45.98	45.80	1.7	2,514	0.07%
2022/09/23	4	46.78	6	46.85	46.75	-2	2,600	-0.08%
2022/09/22	1.3	46.73	0.3	47.50	47.20	1	2,734	0.04%
2022/09/21	0.2	48.05	0	0.00	47.35	0.2	2,775	0.01%
2022/09/20	0	0.00	0.1	48.50	48.30	-0.1	2,770	0.00%
2022/09/19	1	48.00	0	0.00	48.00	1	2,802	0.04%
2022/09/16	4	48.50	0	0.00	48.00	4	2,831	0.14%
2022/09/14	0.1	49.00	0	0.00	48.85	0.1	2,866	0.00%
2022/09/08	0.1	48.15	0	0.00	48.10	0.1	3,178	0.00%
2022/09/07	0	0.00	1	47.20	47.15	-1	3,249	-0.03%
2022/09/06	0	0.00	3	48.70	48.15	-3	3,297	-0.09%
2022/09/05	0	0.00	5	50.20	50.10	-5	3,312	-0.15%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/29	1	50.21	0	0.00	50.20	1	3,669	0.03%
2022/08/26	3	51.50	11	51.27	51.60	-8	3,781	-0.21%
2022/08/25	1	50.70	1	50.50	50.70	0	4,102	0.00%
2022/08/22	4	50.25	0	0.00	50.20	4	6,194	0.06%
2022/08/19	2	50.50	1	50.60	50.60	1	6,346	0.02%
2022/08/18	2	50.00	0	0.00	50.20	2	6,430	0.03%
2022/08/16	0	0.00	1	50.50	50.40	-1	6,623	-0.02%
2022/08/15	2	50.45	0	0.00	50.40	2	6,717	0.03%
2022/08/12	0	0.00	0	51.20	51.10	0	6,721	0.00%
2022/08/11	0	50.60	0	0.00	50.60	0	6,755	0.00%
2022/08/10	1	49.80	3	49.90	49.80	-2	6,770	-0.03%
2022/08/09	1	48.60	0	0.00	49.10	1	6,837	0.01%
2022/08/08	1	48.26	1	48.60	48.60	0	6,957	0.00%
2022/08/05	1	48.40	3	48.75	48.85	-2	7,083	-0.03%
2022/08/04	6	47.89	3	48.12	47.95	3	7,101	0.04%
2022/08/03	0	0.00	1	48.45	48.10	-1	7,121	-0.01%
2022/08/02	1	48.35	0	0.00	48.30	1	7,144	0.01%
2022/08/01	1	49.65	0	49.65	49.50	1	7,140	0.01%
2022/07/27	1	49.20	5	48.86	49.00	-4	7,182	-0.06%
2022/07/26	0	0.00	2	48.90	48.70	-2	7,202	-0.03%
2022/07/25	0	48.80	1	48.87	49.20	-1	7,216	-0.01%
2022/07/22	5	49.64	6	49.47	49.20	-1	7,219	-0.01%
2022/07/21	1	47.90	1	48.20	48.75	0	7,194	0.00%
2022/07/20	2	47.75	2	47.45	47.50	0	7,182	0.00%
2022/07/15	2	46.58	4	46.53	46.60	-2	7,237	-0.03%
2022/07/14	7	46.71	15	47.02	46.80	-8	7,239	-0.11%
2022/07/13	0	0.00	8	47.19	47.05	-8	7,246	-0.11%
2022/07/12	1	45.50	0	0.00	45.70	1	7,211	0.01%
2022/07/08	5	46.55	0	0.00	46.05	5	7,190	0.07%
2022/07/07	6	45.45	0	0.00	46.25	6	7,184	0.08%
2022/07/05	4	46.01	3.3	46.12	46.55	0.7	7,137	0.01%
2022/07/04	5.3	45.86	2	46.13	45.70	3.3	7,133	0.05%
2022/07/01	3	48.72	9.2	48.45	47.00	-6.2	7,121	-0.09%
2022/06/30	14.2	50.21	2.2	49.64	49.30	12	7,040	0.17%
2022/06/29	5.1	52.40	7	52.23	52.20	-1.9	6,921	-0.03%
2022/06/28	1.1	53.10	1	53.10	53.10	0.1	6,904	0.00%
2022/06/27	1	53.41	1	53.70	53.60	0	6,921	0.00%
2022/06/24	5	52.66	2	53.20	52.70	3	6,897	0.04%
2022/06/23	6	52.72	4	53.05	52.50	2	6,879	0.03%
2022/06/22	2	53.25	0	54.20	53.20	2	6,844	0.03%
2022/06/21	0	54.50	1	54.60	54.60	-1	6,830	-0.01%
2022/06/20	8.3	54.09	2.1	53.57	52.90	6.2	6,795	0.09%
2022/06/17	1.1	54.12	0.1	56.60	55.50	1	6,680	0.01%
2022/06/16	2.1	55.83	0	0.00	55.20	2.1	6,524	0.03%
2022/06/15	4.1	56.75	0	0.00	56.20	4.1	6,514	0.06%
2022/06/14	0	56.30	2	56.05	56.40	-2	6,485	-0.03%
2022/06/13	2.8	55.81	1	55.90	55.50	1.8	6,436	0.03%
2022/06/10	3	56.60	3	56.53	56.40	0	6,353	0.00%
2022/06/09	0	0.00	2	56.50	56.40	-2	6,310	-0.03%
2022/06/08	7	56.56	6	56.48	56.40	1	6,213	0.02%
2022/06/07	6	56.60	8	56.35	56.20	-2	6,155	-0.03%
2022/06/06	3	56.10	2	56.00	56.30	1	6,090	0.02%
2022/06/02	45.2	56.47	43	56.61	56.50	2.2	5,993	0.04%
2022/06/01	12	55.60	5	55.88	56.00	7	5,706	0.12%
2022/05/31	14.5	54.36	6.2	55.27	54.60	8.3	5,360	0.16%
2022/05/30	13.1	54.09	1	53.80	54.30	12.1	3,832	0.32%
2022/05/27	1.1	54.61	2.3	54.82	54.60	-1.2	3,693	-0.03%
2022/05/26	4	54.50	2	54.80	54.40	2	3,640	0.05%
2022/05/25	2.3	54.20	11	54.19	54.40	-8.7	3,678	-0.24%
2022/05/24	2	53.70	4	53.48	53.20	-2	3,683	-0.05%
2022/05/23	9	54.03	1.2	55.08	53.80	7.8	3,696	0.21%
2022/05/20	4	54.25	8	54.44	54.50	-4	3,641	-0.11%
2022/05/19	7.2	54.10	3	54.13	54.00	4.2	3,686	0.11%
2022/05/18	8	55.08	3	55.77	55.60	5	3,604	0.14%
2022/05/17	8	55.03	2	55.40	54.90	6	3,578	0.17%
2022/05/16	9	56.36	8	56.38	55.90	1	3,497	0.03%
2022/05/13	14	58.70	10	59.16	58.50	4	3,385	0.12%
2022/05/12	3	60.97	0	0.00	61.00	3	3,285	0.09%
2022/05/11	1	61.00	2	61.55	61.30	-1	3,294	-0.03%
2022/05/10	5	61.50	3	61.23	61.50	2	3,401	0.06%
2022/05/09	0	0.00	12	60.49	60.50	-12	3,395	-0.35%
2022/05/06	7	60.20	3	60.67	60.50	4	3,424	0.12%
2022/05/05	1	61.10	7	61.31	61.30	-6	3,468	-0.17%
2022/05/04	4	60.33	7	60.71	60.80	-3	3,484	-0.09%
2022/04/27	6	58.00	0	0.00	58.50	6	3,536	0.17%
2022/04/26	4	59.30	0	0.00	59.40	4	3,534	0.11%
2022/04/22	3	59.80	0	0.00	60.60	3	3,496	0.09%
2022/04/21	0	0.00	4	60.70	60.70	-4	3,469	-0.12%
2022/04/20	5	60.30	1	60.70	60.50	4	3,461	0.12%
2022/04/19	1	60.30	0	0.00	60.10	1	3,474	0.03%
2022/04/15	1	60.50	2	60.65	60.60	-1	3,480	-0.03%
2022/04/14	3	61.20	0	0.00	61.10	3	3,541	0.08%
2022/04/13	0	0.00	1	60.70	61.40	-1	3,592	-0.03%
2022/04/12	0	0.00	4	60.30	60.20	-4	3,788	-0.11%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/04/08	4	60.88	0	0.00	60.80	4	3,784	0.11%
2022/04/07	9	61.49	5.1	61.16	60.80	3.9	3,773	0.10%
2022/04/06	3.1	61.93	1.1	61.82	61.80	2	3,737	0.05%
2022/04/01	3.1	62.20	0.1	62.30	62.10	3	3,705	0.08%
2022/03/31	1	62.81	3	63.50	62.80	-2	3,688	-0.05%
2022/03/29	1	62.80	1	63.00	62.70	0	3,649	0.00%
2022/03/28	1	62.50	0	0.00	63.20	1	3,650	0.03%
2022/03/24	1.1	63.18	1	63.20	63.30	0.1	3,651	0.00%
2022/03/22	0	0.00	1	62.90	62.80	-1	3,661	-0.03%
2022/03/21	5	62.90	0	0.00	62.30	5	3,677	0.14%
2022/03/18	1	63.10	0	0.00	62.70	1	3,685	0.03%
2022/03/17	0	0.00	3	62.70	62.90	-3	3,647	-0.08%
2022/03/16	1	61.30	0	0.00	61.40	1	3,647	0.03%
2022/03/15	2	61.25	0.1	61.40	61.20	1.9	3,661	0.05%
2022/03/14	0	0.00	0.2	62.30	62.10	-0.2	3,671	-0.01%
2022/03/11	1	62.50	0	0.00	62.40	1	3,733	0.03%
2022/03/10	4	63.00	2	62.85	63.00	2	3,775	0.05%
2022/03/09	0	0.00	1	62.20	61.90	-1	3,785	-0.03%
2022/03/08	9	62.43	6.1	62.18	61.90	2.9	3,808	0.08%
2022/03/07	2.1	62.15	5.1	61.96	62.60	-3	3,803	-0.08%
2022/03/04	5.1	63.70	0	0.00	63.70	5.1	3,830	0.13%
2022/03/03	1	64.80	0	0.00	64.70	1	3,864	0.03%
2022/03/02	9	64.84	1	64.90	64.80	8	3,932	0.20%
2022/03/01	5	65.30	7	64.81	64.80	-2	3,908	-0.05%
2022/02/25	6	64.07	2	63.80	63.80	4	3,836	0.10%
2022/02/24	5	64.00	3	64.37	63.70	2	3,779	0.05%
2022/02/23	0	0.00	1	64.50	64.60	-1	3,696	-0.03%
2022/02/22	5	63.36	2	63.70	63.90	3	3,637	0.08%
2022/02/21	2	64.10	5	63.82	64.00	-3	3,645	-0.08%
2022/02/17	7	63.36	1	63.10	63.10	6	3,784	0.16%
2022/02/16	3	62.70	1	62.70	62.90	2	3,852	0.05%
2022/02/15	1	62.10	2	62.20	62.00	-1	3,898	-0.03%
2022/02/14	4	62.13	0	62.80	62.30	4	4,021	0.10%
2022/02/11	1	62.71	1	62.70	63.30	0	4,071	0.00%
2022/02/10	1	63.00	6	63.08	63.60	-5	4,106	-0.12%
2022/02/09	0	0.00	2	61.40	61.40	-2	4,034	-0.05%
2022/02/08	2	60.30	0	0.00	61.10	2	4,088	0.05%
2022/01/26	1	60.00	1	60.40	60.00	0	4,219	0.00%
2022/01/25	3	60.47	10	60.70	60.40	-7	4,375	-0.16%
2022/01/24	3	61.43	0	0.00	61.50	3	4,369	0.07%
2022/01/20	1	62.00	0	0.00	62.00	1	4,457	0.02%
2022/01/19	2	62.00	0	0.00	62.00	2	4,484	0.04%
2022/01/18	1	62.80	0	0.00	62.60	1	4,506	0.02%
2022/01/17	5	62.30	0	0.00	62.40	5	4,573	0.11%
2022/01/14	6	62.50	20	62.50	62.40	-14	4,656	-0.30%
2022/01/13	1	63.40	5	63.10	63.30	-4	4,815	-0.08%
2022/01/11	5	63.54	0	0.00	63.40	5	5,062	0.10%
2022/01/10	5	63.90	0	0.00	64.00	5	5,313	0.09%
2022/01/07	4	65.63	0.1	64.60	64.20	3.9	5,567	0.07%
2022/01/06	0.1	65.70	1	65.80	65.70	-1	5,601	-0.02%
2022/01/05	7	66.16	4	65.98	66.20	3	5,650	0.05%
2022/01/03	5	64.26	1	65.20	64.20	4	5,781	0.07%
2021/12/30	1	65.00	0	0.00	64.90	1	5,923	0.02%
2021/12/29	0	0.00	5	65.10	64.90	-5	6,247	-0.08%
2021/12/27	1	64.70	5	64.96	65.00	-4	7,234	-0.06%
2021/12/24	0	0.00	0.5	64.80	64.60	-0.5	7,497	-0.01%
2021/12/23	0	0.00	0.1	64.76	64.60	-0.1	7,932	0.00%
2021/12/22	0	0.00	3	64.40	64.10	-3	8,081	-0.04%
2021/12/21	2	63.95	0	0.00	64.10	2	8,253	0.02%
2021/12/20	3	63.83	0	0.00	63.60	3	8,387	0.04%
2021/12/17	1	63.60	1.1	63.88	63.90	-0.1	8,733	0.00%
2021/12/15	1	64.00	28	63.97	63.90	-27	9,158	-0.29%
2021/12/14	0.3	64.20	22	64.39	64.20	-21.7	9,301	-0.23%
2021/12/13	3	65.27	8	65.34	64.80	-5	9,340	-0.05%
2021/12/10	3.1	65.47	4	65.55	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	2	64.90	65.20	-2	9,552	-0.02%
2021/12/08	1	64.50	1.3	64.35	64.30	-0.3	9,529	0.00%
2021/12/07	6.2	64.50	1	64.60	64.30	5.2	9,514	0.05%
2021/12/06	2	65.20	9	64.92	65.50	-7	9,462	-0.07%
2021/12/02	3	64.47	0	0.00	64.30	3	9,489	0.03%
2021/11/30	4.2	65.25	5	65.34	65.20	-0.9	9,519	-0.01%
2021/11/29	1	64.30	4	65.10	65.00	-3	9,497	-0.03%
2021/11/26	2	65.90	4	66.00	65.10	-2	9,469	-0.02%
2021/11/25	1	66.90	2	66.65	66.60	-1	9,412	-0.01%
2021/11/24	1	66.90	0	0.00	67.10	1	9,427	0.01%
2021/11/23	10	66.54	10	66.49	66.60	0	9,460	0.00%
2021/11/22	10	67.12	0	0.00	67.10	10	9,442	0.11%
2021/11/19	3.6	66.85	1	66.80	66.70	2.6	9,486	0.03%
2021/11/18	3	67.17	3	66.93	67.10	0	9,548	0.00%
2021/11/17	5.2	67.06	0	0.00	66.90	5.2	9,682	0.05%
2021/11/16	9.1	67.01	0	0.00	67.30	9.1	9,779	0.09%
2021/11/15	3	68.23	1	68.00	68.00	2	9,836	0.02%
2021/11/12	4	69.10	2.2	68.95	68.90	1.8	9,928	0.02%
2021/11/11	3.1	70.03	6.7	70.75	69.30	-3.6	9,930	-0.04%
2021/11/10	2.5	70.00	1	70.30	70.20	1.5	9,851	0.02%
2021/11/08	2.2	69.32	4	69.38	69.60	-1.9	9,847	-0.02%
2021/11/05	2	69.65	0.3	69.20	70.00	1.7	9,845	0.02%
2021/11/04	3.4	70.59	5.1	70.92	70.00	-1.8	9,782	-0.02%
2021/11/03	1	69.20	1	69.90	69.80	0	9,643	0.00%
2021/11/02	13	69.63	6	69.47	69.10	7	9,609	0.07%
2021/11/01	1.4	68.70	1	68.60	68.60	0.4	9,474	0.00%
2021/10/29	2	68.60	5	68.72	68.80	-3	9,456	-0.03%
2021/10/28	0	0.00	3	68.60	68.60	-3	9,393	-0.03%
2021/10/27	1	67.80	5	67.86	67.70	-4	9,316	-0.04%
2021/10/26	3	68.07	1	68.00	68.00	2	9,311	0.02%
2021/10/25	3	68.23	0	0.00	68.30	3	9,279	0.03%
2021/10/22	1	67.10	1.2	67.50	67.90	-0.2	9,259	0.00%
2021/10/21	7	67.60	0	0.00	66.50	7	9,213	0.08%
2021/10/20	4	67.78	1	68.20	67.90	3	9,154	0.03%
2021/10/19	5	68.36	9	68.08	68.00	-4	9,037	-0.04%
2021/10/18	5	69.18	3	69.67	68.70	2	8,913	0.02%
2021/10/15	6.8	70.62	17.2	70.66	70.80	-10.4	8,729	-0.12%
2021/10/14	6	69.68	6	68.83	68.50	0	8,527	0.00%
2021/10/13	3	68.47	2	68.75	69.00	1	8,468	0.01%
2021/10/12	7.1	68.37	25.4	68.79	67.90	-18.3	8,397	-0.22%
2021/10/08	27	70.57	9.6	70.46	70.10	17.4	8,305	0.21%
2021/10/07	10	69.26	6.2	69.73	69.40	3.8	8,151	0.05%
2021/10/06	21.2	70.31	38	70.64	68.30	-16.8	8,078	-0.21%
2021/10/05	32	70.56	35	70.05	71.20	-3	7,773	-0.04%
2021/10/04	24	70.38	26	70.47	70.90	-2	7,414	-0.03%
2021/10/01	6.5	68.90	3.1	69.62	67.60	3.4	6,842	0.05%
2021/09/30	48.1	71.02	51.1	71.03	70.30	-3	6,600	-0.05%
2021/09/29	0.1	68.72	1.2	68.48	68.70	-1.1	6,218	-0.02%
2021/09/28	1	69.30	4.1	69.35	69.40	-3.1	6,209	-0.05%
2021/09/27	2.3	69.01	3	68.50	68.80	-0.7	6,058	-0.01%
2021/09/24	3	68.93	16	68.98	68.70	-13	5,961	-0.22%
2021/09/23	6	67.60	5	67.77	68.00	1	5,645	0.02%
2021/09/22	1	65.29	4	65.28	66.20	-3	5,330	-0.06%
2021/09/17	6	65.93	3.1	66.00	66.50	3	5,240	0.06%
2021/09/16	3.1	64.43	3	64.83	64.40	0.1	5,113	0.00%
2021/09/15	6	65.33	8	64.81	65.00	-2	5,073	-0.04%
2021/09/14	2	63.00	0	0.00	62.80	2	4,849	0.04%
2021/09/13	3	62.97	1	63.40	63.00	2	4,862	0.04%
2021/09/09	1	63.00	8.1	63.16	63.50	-7.1	5,004	-0.14%
2021/09/08	1	63.20	4	63.70	62.90	-3	5,002	-0.06%
2021/09/07	0	0.00	3	64.27	64.30	-3	4,951	-0.06%
2021/09/06	0.1	64.65	3	64.37	64.00	-2.9	4,946	-0.06%
2021/09/03	2.5	64.18	0.1	64.70	64.90	2.5	4,952	0.05%
2021/09/02	18.3	65.52	13	64.48	64.20	5.3	4,909	0.11%
2021/08/30	1	66.00	1	66.00	66.20	0	4,853	0.00%
2021/08/27	1	66.30	6	66.25	66.20	-5	4,900	-0.10%
2021/08/26	2	65.50	3	65.20	65.70	-1	4,919	-0.02%
2021/08/25	2	66.00	11	65.32	65.70	-9	5,051	-0.18%
2021/08/24	3.2	66.23	3	66.37	65.70	0.2	5,050	0.00%
2021/08/23	6	66.87	13	66.96	67.30	-7	5,006	-0.14%
2021/08/20	2	65.90	3	65.00	65.90	-1	4,871	-0.02%
2021/08/19	24	64.28	5	64.60	64.50	19	4,791	0.40%
2021/08/18	7	65.76	8	64.90	66.80	-1	4,610	-0.02%
2021/08/17	2	64.40	1	64.30	64.40	1	4,482	0.02%
2021/08/16	3	63.70	3	63.90	63.90	0	4,440	0.00%
2021/08/13	2	64.15	17	64.08	64.00	-15	4,433	-0.34%
2021/08/12	2	63.70	1	64.00	63.80	1	4,405	0.02%
2021/08/11	2	62.95	2	62.35	63.30	0	4,404	0.00%
2021/08/10	0	0.00	3	62.17	62.20	-3	4,479	-0.07%
2021/08/09	1	62.60	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	63.70	1	63.80	63.70	-1	4,665	-0.02%
2021/08/05	1	62.60	1	63.00	63.20	0	4,772	0.00%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	2	61.90	0	0.00	62.30	2	5,070	0.04%
2021/08/02	1	61.70	0	0.00	62.20	1	5,105	0.02%
2021/07/30	12	61.95	1	61.60	61.60	11	5,173	0.21%
2021/07/27	1	63.20	4	62.70	62.50	-3	5,499	-0.05%
2021/07/26	8	63.40	7	63.27	63.10	1	5,680	0.02%
2021/07/23	0	0.00	12	62.33	62.60	-12	5,639	-0.21%
2021/07/22	1	62.10	9	62.57	62.40	-8	5,708	-0.14%
2021/07/21	8	63.41	3	63.73	63.00	5	5,794	0.09%
2021/07/20	10	64.78	3	64.60	64.20	7	5,755	0.12%
2021/07/19	4	66.10	2	66.05	65.80	2	5,777	0.03%
2021/07/16	3.2	66.44	6	66.30	66.50	-2.8	5,967	-0.05%
2021/07/15	3	66.50	1	67.10	66.70	2	6,086	0.03%
2021/07/14	0	0.00	2	66.00	65.80	-2	6,100	-0.03%
2021/07/13	4	66.58	4	66.65	66.10	0	6,153	0.00%
2021/07/12	3	65.30	3	65.70	65.80	0	6,170	0.00%
2021/07/09	6	64.90	1	64.90	65.00	5	6,253	0.08%
2021/07/08	3	65.63	1	65.40	65.50	2	6,399	0.03%
2021/07/07	4	65.95	2	65.70	65.50	2	6,501	0.03%
2021/07/06	4	66.03	1.5	66.20	66.00	2.5	6,572	0.04%
2021/07/05	3.5	66.83	14	66.79	67.00	-10.5	6,628	-0.16%
2021/07/02	0	0.00	1	65.00	65.00	-1	6,607	-0.02%
2021/07/01	4	65.43	2	65.50	65.10	2	6,709	0.03%
2021/06/30	3	65.90	1.4	66.00	65.70	1.6	6,760	0.02%
2021/06/29	2	65.20	2	65.30	65.30	0	6,904	0.00%
2021/06/28	1	65.30	2	65.10	65.30	-1	7,157	-0.01%
2021/06/25	2	65.75	1	65.70	65.60	1	7,238	0.01%
2021/06/24	1	65.30	0	0.00	65.40	1	7,302	0.01%
2021/06/23	0	0.00	2.5	64.62	65.10	-2.5	7,422	-0.03%
2021/06/22	2	63.90	1	64.00	63.90	1	7,633	0.01%
2021/06/21	5	64.46	0	0.00	64.20	5	7,891	0.06%
2021/06/18	0	0.00	3	65.53	65.70	-3	8,989	-0.03%
2021/06/17	1	64.90	2	65.10	65.00	-1	9,076	-0.01%
2021/06/15	1	64.90	0	0.00	65.00	1	9,745	0.01%
2021/06/11	3	64.90	3	65.03	64.90	0	10,415	0.00%
2021/06/10	2	63.85	0	0.00	64.20	2	10,545	0.02%
2021/06/09	1	63.90	1	63.60	63.40	0	10,719	0.00%
2021/06/08	0	0.00	2	64.25	64.40	-2	11,187	-0.02%
2021/06/07	4	63.63	3	63.63	63.50	1	11,381	0.01%
2021/06/04	10	63.94	1	63.70	64.00	9	11,419	0.08%
2021/06/03	7	65.00	1	66.00	65.10	6	11,503	0.05%
2021/06/02	3	65.93	4	67.00	65.90	-1	11,547	-0.01%
2021/06/01	1	66.00	3.1	65.88	66.40	-2.1	11,512	-0.02%
2021/05/31	0.1	65.48	1	64.92	65.30	-1	11,685	-0.01%
2021/05/28	1	65.40	10	64.90	64.60	-9	11,746	-0.08%
2021/05/27	1	64.10	2	64.15	64.00	-1	11,840	-0.01%
2021/05/26	3	64.10	0	0.00	64.00	3	12,006	0.02%
2021/05/25	1	64.50	8	64.23	64.30	-7	12,460	-0.06%
2021/05/24	1	63.20	0	0.00	63.50	1	13,058	0.01%
2021/05/21	3	63.30	0	0.00	63.10	3	13,201	0.02%
2021/05/20	2	62.20	0	0.00	62.20	2	13,440	0.01%
2021/05/19	1	61.71	3	61.83	62.10	-2	13,616	-0.01%
2021/05/18	1	61.90	11.1	62.02	62.70	-10.1	13,799	-0.07%
2021/05/17	12	58.43	9	58.32	57.80	3	13,988	0.02%
2021/05/14	10	60.92	9	62.04	60.90	1	14,093	0.01%
2021/05/13	0	61.50	9.4	60.74	61.20	-9.4	14,457	-0.06%
2021/05/12	20.2	60.67	34.1	58.30	59.80	-13.9	14,679	-0.09%
2021/05/11	5	63.12	11	62.26	62.00	-6	15,153	-0.04%
2021/05/10	0	0.00	1	65.70	65.40	-1	15,223	-0.01%
2021/05/07	3	65.73	9	66.01	66.20	-6	15,477	-0.04%
2021/05/06	2	64.90	9.2	64.45	64.40	-7.2	15,780	-0.05%
2021/05/05	6	64.40	6	65.33	63.60	0	16,217	0.00%
2021/05/04	10	63.84	14	64.65	64.20	-4	16,250	-0.02%
2021/05/03	4	67.05	15	66.97	66.70	-11	16,320	-0.07%
2021/04/29	3	69.27	1	69.00	69.00	2	16,341	0.01%
2021/04/28	4	69.85	2	70.00	69.70	2	16,457	0.01%
2021/04/27	2	70.70	3	70.70	70.70	-1	16,704	-0.01%
2021/04/26	4	69.93	1	69.60	69.60	3	16,916	0.02%
2021/04/23	4.8	69.63	4	69.80	69.60	0.8	17,894	0.00%
2021/04/22	17.2	70.80	24	69.90	69.30	-6.8	19,364	-0.03%
2021/04/21	7	71.26	22	71.20	70.80	-15	21,177	-0.07%
2021/04/20	10.1	71.39	4	71.13	71.00	6.1	23,422	0.03%
2021/04/19	10	71.24	6	71.12	71.10	4	24,127	0.02%
2021/04/16	16.3	71.57	3	71.97	71.70	13.3	24,288	0.05%
2021/04/15	4.1	70.23	1.2	70.38	70.80	2.9	24,357	0.01%
2021/04/14	5	70.62	51	71.14	71.10	-46	24,344	-0.19%
2021/04/13	10	72.62	7	73.04	72.10	3	24,468	0.01%
2021/04/12	21	72.31	1.1	72.19	72.10	19.9	24,572	0.08%
2021/04/09	11	72.22	2	72.20	72.00	9	24,711	0.04%
2021/04/08	22.2	72.25	4	72.30	72.30	18.2	24,687	0.07%
2021/04/07	11	72.87	4	73.05	73.10	7	24,603	0.03%
2021/04/06	22	72.15	10	72.21	72.10	12	24,526	0.05%
2021/04/01	39.1	72.04	9	71.93	71.90	30.1	24,495	0.12%
2021/03/31	29.1	73.01	33	72.69	72.60	-4	24,416	-0.02%
2021/03/30	22	74.19	2	74.70	74.80	20	24,191	0.08%
2021/03/29	3	74.27	2	74.25	74.10	1	24,121	0.00%
2021/03/26	5	74.10	3	74.23	73.80	2	24,108	0.01%
2021/03/25	15	74.53	17	75.00	74.10	-2	24,013	-0.01%
2021/03/24	34	75.94	19	75.47	75.40	15	23,836	0.06%
2021/03/23	59	76.96	63.5	76.81	76.10	-4.5	23,564	-0.02%
2021/03/22	3.2	72.96	8.6	73.07	74.00	-5.4	22,465	-0.02%
2021/03/19	40	73.37	12	73.45	73.00	28	22,308	0.13%
2021/03/18	19	74.94	32.4	74.85	74.80	-13.4	22,105	-0.06%
2021/03/17	86	74.72	92.5	74.01	73.40	-6.5	21,765	-0.03%
2021/03/16	16	72.98	9.3	72.66	72.50	6.7	21,200	0.03%
2021/03/15	26	72.65	5	72.84	72.80	21	21,150	0.10%
2021/03/12	19	72.76	51.2	72.98	73.30	-32.2	21,192	-0.15%
2021/03/11	37	71.24	16.3	71.21	71.30	20.7	21,120	0.10%
2021/03/10	13	69.80	8	70.10	69.60	5	20,960	0.02%
2021/03/09	13.1	67.93	31	68.70	69.00	-18	20,933	-0.09%
2021/03/08	4.1	69.98	6	70.60	69.00	-1.9	20,785	-0.01%
2021/03/05	11	70.42	6	70.78	70.00	5	20,689	0.02%
2021/03/04	13.1	70.89	12.1	71.29	70.50	1	20,660	0.00%
2021/03/03	2.1	69.89	3.5	70.34	70.80	-1.4	20,431	-0.01%
2021/03/02	24.1	70.46	3.2	70.08	69.30	20.9	20,303	0.10%
2021/02/26	12	70.39	21	70.44	70.00	-9	20,163	-0.04%
2021/02/25	30.2	71.98	15	72.13	71.30	15.2	19,931	0.08%
2021/02/24	40	71.66	20	71.74	70.60	20	19,489	0.10%
2021/02/23	24	69.29	33.2	69.95	69.70	-9.2	18,843	-0.05%
2021/02/22	45.1	69.91	5	70.28	69.70	40.1	18,685	0.21%
2021/02/19	11.3	69.28	1.2	69.82	69.40	10.1	18,424	0.05%
2021/02/18	6.1	70.32	4	70.35	70.20	2.1	18,213	0.01%
2021/02/17	11.1	69.88	4	69.85	69.90	7.1	17,982	0.04%
2021/02/05	10	70.67	13	71.31	70.40	-3	17,708	-0.02%
2021/02/04	27	70.51	12	70.19	70.40	15	17,457	0.09%
2021/02/03	43.2	73.43	8	72.69	72.50	35.2	17,039	0.21%
2021/02/02	25	74.26	15	75.02	73.60	10	16,672	0.06%
2021/02/01	9	73.83	21.3	73.98	74.90	-12.3	15,953	-0.08%
2021/01/29	9.1	75.92	9.1	76.43	74.80	0	15,757	0.00%
2021/01/28	15.1	75.71	31	76.51	77.20	-15.9	15,459	-0.10%
2021/01/27	34	76.76	13.1	76.79	78.20	20.9	15,072	0.14%
2021/01/26	13	74.57	7	75.17	74.40	6	14,563	0.04%
2021/01/25	5.1	75.59	3	76.07	75.30	2.1	14,395	0.01%
2021/01/22	20.5	74.33	27.3	74.20	75.60	-6.8	14,088	-0.05%
2021/01/21	10.5	72.27	2	73.30	72.50	8.5	13,851	0.06%
2021/01/20	30.8	73.56	8.8	73.73	72.10	22	13,646	0.16%
2021/01/19	18.3	76.32	16	75.85	76.00	2.3	13,299	0.02%
2021/01/18	40	75.50	69.3	76.56	77.30	-29.3	12,960	-0.23%
2021/01/15	100.3	76.75	97.1	76.87	75.60	3.2	11,917	0.03%
2021/01/14	66.9	76.60	63.8	76.72	76.90	3.2	10,349	0.03%
2021/01/13	112.8	69.45	328	69.67	72.80	-215.2	8,308	-2.59%	大買/大賣/鉅額交易
2021/01/12	18	67.70	28.9	67.70	67.70	-10.9	5,923	-0.18%
2021/01/11	2	61.60	26.2	61.60	61.60	-24.2	5,142	-0.47%
2021/01/08	7.1	54.94	6	54.90	56.00	1.1	4,890	0.02%
2021/01/07	12	55.51	2.5	55.44	55.60	9.5	4,712	0.20%
2021/01/06	15.4	55.79	4	55.83	55.70	11.4	4,613	0.25%
2021/01/05	7	55.86	4	56.40	56.10	3	4,309	0.07%
2021/01/04	13	55.33	25	54.85	55.60	-12	4,071	-0.29%
2020/12/31	6	53.73	5	53.78	53.40	1	3,844	0.03%
2020/12/30	0	53.40	6	53.57	53.60	-6	3,760	-0.16%
2020/12/29	4	53.68	0	0.00	53.40	4	3,724	0.11%
2020/12/28	2	54.00	0	0.00	54.00	2	3,684	0.05%
2020/12/25	1	53.60	4	53.68	53.70	-3	3,627	-0.08%
2020/12/24	8	53.18	1	52.70	52.70	7	3,521	0.20%
2020/12/23	7	52.17	0.2	52.50	52.10	6.8	3,454	0.20%
2020/12/22	6.2	52.52	2.1	52.51	52.00	4.1	3,437	0.12%
2020/12/21	0.1	52.00	0	0.00	52.20	0.1	3,413	0.00%
2020/12/18	15	52.35	2	52.20	51.90	13	3,403	0.38%
2020/12/17	4	52.65	2	52.50	52.60	2	3,360	0.06%
2020/12/16	2	52.80	0	0.00	52.90	2	3,354	0.06%
2020/12/15	2	52.15	12	52.48	52.00	-10	3,341	-0.30%
2020/12/14	4.3	53.18	3	53.17	52.70	1.3	3,279	0.04%
2020/12/11	57	52.95	0	0.00	53.00	57	3,205	1.78%
2020/12/10	25	53.62	5	53.94	53.20	20	3,128	0.64%
2020/12/09	7	54.91	2	55.20	54.70	5	2,998	0.17%
2020/12/08	44	55.44	21	55.10	54.70	23	2,877	0.80%
2020/12/07	39	54.23	23	55.39	56.30	16	2,632	0.61%
2020/12/04	4	52.38	0	0.00	52.50	4	2,227	0.18%
2020/12/03	9	51.74	0	0.00	51.60	9	2,175	0.41%
2020/12/02	1	52.40	6	52.37	52.20	-5	2,119	-0.24%
2020/12/01	3	52.20	0	0.00	52.40	3	2,123	0.14%
2020/11/30	0	0.00	1	52.60	52.60	-1	2,111	-0.05%
2020/11/27	10	52.13	3	52.13	52.10	7	2,002	0.35%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/25	1	51.70	6	51.93	51.60	-5	2,039	-0.25%
2020/11/24	3	51.60	0	0.00	51.60	3	2,028	0.15%
2020/11/23	0	0.00	2	52.40	52.40	-2	2,003	-0.10%
2020/11/20	3	51.77	0	0.00	52.10	3	1,960	0.15%
2020/11/19	1	51.70	5	51.60	51.50	-4	1,946	-0.21%
2020/11/18	0	0.00	1	51.60	51.80	-1	1,948	-0.05%
2020/11/17	0.1	51.30	0	0.00	51.30	0.1	1,939	0.00%
2020/11/16	5	51.34	16	51.51	51.50	-11	1,987	-0.55%
2020/11/13	9	51.12	0	0.00	51.00	9	1,988	0.45%
2020/11/12	17	52.19	2	52.20	52.30	15	1,946	0.77%
2020/11/11	0	0.00	13	52.11	52.30	-13	1,952	-0.67%
2020/11/10	2	51.90	0	0.00	51.60	2	1,934	0.10%
2020/11/06	0	0.00	5	51.30	51.30	-5	1,968	-0.25%
2020/11/04	2	51.20	6	51.20	51.10	-4	1,995	-0.20%
2020/11/02	1	50.30	0	0.00	50.30	1	2,025	0.05%
2020/10/30	2	50.20	0	0.00	50.10	2	2,045	0.10%
2020/10/29	5	50.40	0	0.00	50.40	5	2,036	0.25%
2020/10/28	4	51.15	0	0.00	51.00	4	2,052	0.19%
2020/10/27	2	51.20	0	0.00	51.20	2	2,070	0.10%
2020/10/26	3	51.40	0	0.00	51.40	3	2,098	0.14%
2020/10/22	0	0.00	2	51.30	51.30	-2	2,165	-0.09%
2020/10/21	9	51.60	0	0.00	51.40	9	2,221	0.41%
2020/10/15	1	51.60	0	0.00	51.40	1	2,494	0.04%
2020/10/14	0	0.00	134	52.07	51.80	-134	2,580	-5.19%	大賣/鉅額交易
2020/10/13	0	0.00	50	51.80	52.00	-50	2,672	-1.87%
2020/10/07	3	51.50	0	0.00	51.40	3	2,825	0.11%
2020/09/29	5	51.30	0	0.00	51.30	5	2,956	0.17%
2020/09/28	0	0.00	0.3	51.20	51.00	-0.3	3,033	-0.01%
2020/09/25	1	50.20	10	50.13	50.40	-9	3,081	-0.29%
2020/09/24	6	50.52	0	0.00	50.30	6	3,106	0.19%
2020/09/23	1	51.30	1	51.30	51.40	0	3,069	0.00%
2020/09/18	3	52.90	0	0.00	52.60	3	3,183	0.09%
2020/09/09	0	0.00	2	51.70	52.10	-2	3,405	-0.06%
2020/09/08	0	0.00	0.2	52.40	52.30	-0.2	3,422	-0.01%
2020/09/07	4	52.80	1	52.70	52.70	3	3,443	0.09%
2020/09/04	0	0.00	1	52.40	52.50	-1	3,478	-0.03%
2020/09/03	0	0.00	1	53.70	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	3	53.30	53.40	-3	3,466	-0.09%
2020/09/01	0	0.00	3.1	52.90	53.00	-3.1	3,495	-0.09%
2020/08/31	0	0.00	3	53.00	52.20	-3	3,513	-0.09%
2020/08/28	1	52.90	0	0.00	53.00	1	3,494	0.03%
2020/08/25	1	52.80	5	52.60	53.10	-4	3,558	-0.11%
2020/08/21	2	51.85	4	51.63	51.80	-2	3,590	-0.06%
2020/08/20	16.8	51.35	2	51.20	51.20	14.8	3,581	0.41%
2020/08/19	1	53.50	1	53.50	53.50	0	3,523	0.00%
2020/08/18	2	53.70	0	0.00	54.00	2	3,510	0.06%
2020/08/14	1	53.30	1	53.60	53.60	0	3,521	0.00%
2020/08/13	1	53.40	5	53.16	53.10	-4	3,519	-0.11%
2020/08/12	2	53.55	10	53.70	53.60	-8	3,485	-0.23%
2020/08/11	3	54.00	2	54.00	53.70	1	3,501	0.03%
2020/08/10	4	54.40	1	54.40	54.40	3	3,522	0.09%
2020/08/07	1	54.60	3	54.53	54.30	-2	3,561	-0.06%
2020/08/06	1	54.50	0	0.00	54.80	1	3,566	0.03%
2020/08/03	2	54.30	0	0.00	53.90	2	3,640	0.05%
2020/07/31	2	54.20	0	0.00	54.20	2	3,640	0.05%
2020/07/29	1	53.50	11	53.71	53.70	-10	3,676	-0.27%
2020/07/28	12	53.81	0	0.00	53.60	12	3,734	0.32%
2020/07/27	101	53.80	0	0.00	53.60	101	3,923	2.57%	大買/鉅額交易
2020/07/24	3	54.57	0	0.00	54.20	3	3,912	0.08%
2020/07/23	3	55.80	4	55.60	55.30	-1	3,881	-0.03%
2020/07/22	4	57.83	2	57.90	58.00	2	3,845	0.05%
2020/07/21	0.9	57.60	16	57.30	57.60	-15.1	3,757	-0.40%
2020/07/20	3	56.87	3	57.17	56.90	0	3,695	0.00%
2020/07/17	15	57.62	4	58.35	57.70	11	3,632	0.30%
2020/07/16	1	57.60	0	0.00	58.00	1	3,580	0.03%
2020/07/15	1	58.20	1	58.00	57.20	0	3,552	0.00%
2020/07/14	0	0.00	3	58.00	57.70	-3	3,530	-0.08%
2020/07/13	0	0.00	2.4	57.65	58.00	-2.4	3,522	-0.07%
2020/07/10	4	57.35	2	57.10	57.10	2	3,528	0.06%
2020/07/09	0	0.00	1	58.30	58.00	-1	3,536	-0.03%
2020/07/08	1	57.90	0	0.00	58.20	1	3,499	0.03%
2020/07/07	7	57.61	0	0.00	57.90	7	3,496	0.20%
2020/07/06	80	57.60	2	57.80	57.80	78	3,540	2.20%
2020/07/03	2	57.00	9	57.08	57.00	-7	3,549	-0.20%
2020/07/02	2	57.10	11	56.90	57.40	-9	3,543	-0.25%
2020/07/01	156	57.55	16	57.42	57.00	140	3,542	3.95%	大買/鉅額交易
2020/06/30	12	56.36	5	56.32	56.50	7	3,455	0.20%
2020/06/29	2	55.40	0	0.00	55.20	2	3,419	0.06%
2020/06/24	16	55.94	0	0.00	55.90	16	3,392	0.47%
2020/06/23	0	0.00	2	54.80	54.70	-2	3,334	-0.06%
2020/06/22	1	54.20	1	54.20	54.40	0	3,338	0.00%
2020/06/19	4	54.50	0	0.00	54.10	4	3,365	0.12%
2020/06/18	2	54.50	0	0.00	55.20	2	3,317	0.06%
2020/06/17	3	54.63	0	0.00	54.50	3	3,313	0.09%
2020/06/16	2	54.40	2	53.80	54.10	0	3,379	0.00%
2020/06/15	2	53.50	0	0.00	53.10	2	3,485	0.06%
2020/06/11	0	0.00	2	54.50	54.50	-2	3,600	-0.06%
2020/06/08	0	0.00	3	55.50	55.80	-3	3,846	-0.08%
2020/06/05	4	55.65	1	55.80	55.50	3	3,834	0.08%
2020/06/04	1	55.20	0	0.00	55.20	1	3,822	0.03%
2020/06/03	0	0.00	19	55.01	55.20	-19	3,835	-0.50%
2020/06/01	15	54.47	0	0.00	54.00	15	3,825	0.39%
2020/05/29	5	53.30	0	0.00	53.90	5	3,823	0.13%
2020/05/27	0	0.00	12	54.40	54.30	-12	3,829	-0.31%
2020/05/26	13	54.00	13	54.25	54.00	0	3,853	0.00%
2020/05/25	13.8	53.39	1	52.70	53.20	12.8	3,859	0.33%
2020/05/22	4	54.13	0	0.00	53.60	4	3,860	0.10%
2020/05/19	2	54.45	0	0.00	54.50	2	3,843	0.05%
2020/05/18	1	53.90	0	0.00	53.70	1	3,845	0.03%
2020/05/15	2	54.95	8	54.56	54.80	-6	3,815	-0.16%
2020/05/14	4	55.70	0	0.00	55.50	4	3,778	0.11%
2020/05/13	3	56.40	2	56.50	56.80	1	3,739	0.03%
2020/05/12	1	56.50	0	0.00	56.50	1	3,743	0.03%
2020/05/11	0	0.00	1	57.50	57.40	-1	3,742	-0.03%
2020/05/07	2	55.85	0	0.00	56.00	2	3,679	0.05%
2020/05/06	4	55.83	0	0.00	55.50	4	3,663	0.11%
2020/05/05	2	56.10	7	55.97	55.90	-5	3,633	-0.14%
2020/05/04	9	55.76	4	55.75	56.30	5	3,626	0.14%
2020/04/30	15	57.63	5	57.86	57.60	10	3,581	0.28%
2020/04/24	0	0.00	1	53.90	53.60	-1	3,505	-0.03%
2020/04/23	1	53.80	1	53.80	53.80	0	3,521	0.00%
2020/04/22	0.3	53.20	0	0.00	53.10	0.3	3,514	0.01%
2020/04/20	4	54.23	0	0.00	54.40	4	3,478	0.11%
2020/04/17	0	0.00	2	55.05	54.50	-2	3,472	-0.06%
2020/04/16	2	54.30	0	0.00	54.00	2	3,419	0.06%
2020/04/15	1	54.70	0	0.00	54.50	1	3,391	0.03%
2020/04/14	0	0.00	1	53.90	54.30	-1	3,367	-0.03%
2020/04/13	1	53.60	0	0.00	53.50	1	3,353	0.03%
2020/04/10	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	54.70	1	56.20	54.80	0	3,354	0.00%
2020/04/08	1	53.40	1	53.30	53.40	0	3,239	0.00%
2020/03/30	0	0.00	1	49.50	49.25	-1	3,144	-0.03%
2020/03/27	1	49.90	2	51.00	49.55	-1	3,154	-0.03%
2020/03/24	0	0.00	1	49.00	48.75	-1	3,153	-0.03%
2020/03/23	0	0.00	20	46.70	46.95	-20	3,187	-0.63%
2020/03/19	0	0.00	7	47.90	46.20	-7	3,172	-0.22%
2020/03/18	0	0.00	29	50.00	50.00	-29	3,119	-0.93%
2020/03/17	5	51.10	7	50.11	51.00	-2	3,177	-0.06%
2020/03/16	4	52.70	0	0.00	52.00	4	3,134	0.13%
2020/03/13	1	51.00	0	0.00	53.30	1	3,082	0.03%
2020/03/12	6	55.32	6	55.08	55.20	0	2,982	0.00%
2020/03/10	2	58.00	0	0.00	58.10	2	2,910	0.07%
2020/03/09	2	58.00	0	0.00	58.50	2	2,907	0.07%
2020/03/06	4	58.80	0	0.00	58.50	4	2,863	0.14%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/03/04	0	0.00	2	59.10	59.00	-2	2,858	-0.07%
2020/03/03	1	59.30	0	0.00	59.20	1	2,843	0.04%
2020/03/02	0	0.00	4	58.93	58.70	-4	2,850	-0.14%
2020/02/27	0	0.00	1	59.50	59.50	-1	2,885	-0.03%
2020/02/26	5	59.60	1	59.70	59.60	4	2,863	0.14%
2020/02/24	0	0.00	1	60.20	60.10	-1	2,888	-0.03%
2020/02/20	1	60.50	0	0.00	60.70	1	2,941	0.03%
2020/02/18	0	0.00	3	60.40	60.40	-3	2,976	-0.10%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/12	1	61.00	1	61.00	61.20	0	3,074	0.00%
2020/02/11	0	0.00	0.3	61.00	60.60	-0.3	3,095	-0.01%
2020/02/10	1	60.70	0	0.00	60.40	1	3,125	0.03%
2020/02/05	1	61.00	0.1	61.10	61.00	0.9	3,438	0.03%
2020/02/04	0	0.00	2	60.50	61.00	-2	3,554	-0.06%
2020/02/03	0	0.00	3	59.40	59.30	-3	3,564	-0.08%
2020/01/31	1	60.70	0	0.00	60.50	1	3,521	0.03%
2020/01/30	11	60.37	3	60.10	59.80	8	3,507	0.23%
2020/01/16	24	65.40	0	0.00	65.20	24	3,385	0.71%
2020/01/14	2	65.50	0	0.00	65.60	2	3,430	0.06%
2020/01/08	0	0.00	5	64.50	64.30	-5	3,487	-0.14%
2020/01/02	0	0.00	1	66.50	66.30	-1	3,487	-0.03%
2019/12/30	0	0.00	1	66.70	66.60	-1	3,513	-0.03%
2019/12/27	5	66.80	0	0.00	67.00	5	3,513	0.14%
2019/12/23	0	0.00	10	67.50	67.60	-10	3,526	-0.28%
2019/12/20	1	68.30	0.1	67.60	67.60	0.9	3,554	0.03%
2019/12/16	2	69.25	1	69.30	69.20	1	3,592	0.03%
2019/12/12	0	0.00	1	68.99	68.80	-1	3,555	-0.03%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/12/03	0.3	67.00	2	67.00	67.00	-1.7	3,372	-0.05%
2019/12/02	1	66.60	0	0.00	66.80	1	3,372	0.03%
2019/11/28	0	0.00	0	67.80	68.00	0	3,332	0.00%
2019/11/26	0	0.00	5	67.46	68.50	-5	3,338	-0.15%
2019/11/22	0	0.00	11	67.00	67.40	-11	3,274	-0.34%
2019/11/20	1	67.00	0	0.00	67.20	1	3,263	0.03%
2019/11/19	0	0.00	3	67.13	67.20	-3	3,257	-0.09%
2019/11/18	10	66.80	3	65.70	66.70	7	3,230	0.22%
2019/11/15	0	0.00	1	65.80	65.40	-1	3,207	-0.03%
2019/11/14	7	65.24	0	0.00	65.00	7	3,202	0.22%
2019/11/12	0	0.00	1	66.00	66.80	-1	3,190	-0.03%
2019/11/11	6	65.73	2	65.95	65.90	4	3,172	0.13%
2019/11/08	4	67.33	1	67.00	67.00	3	3,142	0.10%
2019/11/07	2	66.85	1	66.50	66.70	1	3,104	0.03%
2019/11/06	9	67.91	5	67.50	67.50	4	3,073	0.13%
2019/11/05	0	0.00	11	68.32	68.90	-11	3,033	-0.36%
2019/11/04	5	69.46	11	69.32	69.30	-6	2,979	-0.20%
2019/11/01	10	65.60	4	66.45	67.30	6	2,808	0.21%
2019/10/31	5	65.50	2	65.40	65.20	3	2,718	0.11%
2019/10/30	5	65.60	0	0.00	65.50	5	2,742	0.18%
2019/10/29	0	0.00	11	65.54	65.40	-11	2,737	-0.40%
2019/10/25	10	64.60	0	0.00	64.70	10	2,717	0.37%
2019/10/24	2	65.20	0	0.00	65.30	2	2,707	0.07%
2019/10/23	1	65.30	0	0.00	65.40	1	2,745	0.04%
2019/10/22	5	66.00	0	0.00	65.70	5	2,779	0.18%
2019/10/21	1	64.70	0	0.00	65.60	1	2,781	0.04%
2019/10/18	10	65.20	0	0.00	65.10	10	2,783	0.36%
2019/10/17	0	0.00	1	64.90	65.20	-1	2,780	-0.04%
2019/10/15	4	63.90	0	0.00	64.00	4	2,766	0.14%
2019/10/09	2	63.15	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	10	64.80	64.50	-10	2,855	-0.35%
2019/10/07	0	0.00	7	63.40	63.50	-7	2,938	-0.24%
2019/10/01	10	65.50	1.3	64.92	65.50	8.7	2,878	0.30%
2019/09/27	1	65.00	0	0.00	64.70	1	2,847	0.04%
2019/09/25	1	65.60	1	65.90	66.00	0	2,787	0.00%
2019/09/24	1	66.00	1	66.40	66.40	0	2,755	0.00%
2019/09/23	0	0.00	2	65.70	65.90	-2	2,699	-0.07%
2019/09/20	1	66.30	6	65.98	65.60	-5	2,699	-0.19%
2019/09/19	1	64.90	22	64.99	64.90	-21	2,559	-0.82%
2019/09/18	1	64.80	6	64.72	64.80	-5	2,524	-0.20%
2019/09/17	5	63.60	1	63.90	63.80	4	2,479	0.16%
2019/09/16	5	64.40	0	0.00	64.70	5	2,502	0.20%
2019/09/12	3	64.10	0	0.00	64.30	3	2,507	0.12%
2019/08/30	0	0.00	1	63.00	63.40	-1	2,492	-0.04%
2019/08/28	1.2	62.25	0	0.00	62.20	1.2	2,465	0.05%
2019/08/27	0	0.00	0	63.40	63.20	0	2,451	0.00%
2019/08/23	1.3	64.22	1	64.30	64.30	0.3	2,455	0.01%
2019/08/21	0	0.00	1	63.10	63.30	-1	2,467	-0.04%
2019/08/19	0	0.00	2	62.80	62.30	-2	2,435	-0.08%
2019/08/16	0	0.00	1	61.50	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	1	60.90	61.40	-1	2,422	-0.04%
2019/08/14	1	61.30	0	0.00	61.30	1	2,408	0.04%
2019/08/13	2	61.15	0	0.00	61.30	2	2,392	0.08%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/05	4	61.00	0	0.00	60.50	4	2,382	0.17%
2019/08/02	16	61.60	1	61.90	61.30	15	2,362	0.64%
2019/08/01	0	0.00	0	64.10	63.60	0	2,349	0.00%
2019/07/29	0	0.00	1	64.60	64.80	-1	2,330	-0.04%
2019/07/24	4	66.80	1	66.70	66.70	3	2,282	0.13%
2019/07/23	3	67.23	0	0.00	67.30	3	2,217	0.14%
2019/07/19	0	0.00	1.7	66.84	67.00	-1.7	2,171	-0.08%
2019/07/18	0	0.00	1	66.70	66.80	-1	2,149	-0.05%
2019/07/17	1	66.70	4	66.85	66.80	-3	2,178	-0.14%
2019/07/16	4	66.98	4	67.08	67.10	0	2,170	0.00%
2019/07/15	1	65.70	1	66.00	66.10	0	2,153	0.00%
2019/07/12	1	66.10	2	66.75	66.10	-1	2,251	-0.04%
2019/07/11	4	65.98	23	66.08	65.90	-19	2,258	-0.84%
2019/07/09	0	0.00	1	64.10	63.60	-1	2,300	-0.04%
2019/07/08	1	64.50	0	0.00	64.40	1	2,352	0.04%
2019/07/05	2	64.60	0	0.00	64.60	2	2,382	0.08%
2019/07/01	1	63.80	0	0.00	64.10	1	2,643	0.04%
2019/06/26	1	63.30	0	0.00	63.20	1	2,897	0.03%
2019/06/25	0	0.00	4	64.00	63.60	-4	2,931	-0.14%
2019/06/21	3	63.00	0	0.00	64.20	3	2,957	0.10%
2019/06/20	0	0.00	1	62.60	63.60	-1	2,925	-0.03%
2019/06/17	2	61.70	0	0.00	61.80	2	2,902	0.07%
2019/06/13	1	61.50	1	61.90	61.90	0	2,889	0.00%
2019/06/11	0	0.00	1	61.90	61.90	-1	3,037	-0.03%
2019/05/31	2	61.50	0	0.00	61.50	2	3,098	0.06%
2019/05/17	11	61.35	3	60.80	60.70	8	3,173	0.25%
2019/05/10	0	0.00	1	66.90	66.20	-1	3,151	-0.03%
2019/05/09	2.8	66.16	0	0.00	66.10	2.8	3,183	0.09%
2019/05/07	0	0.00	1	68.40	69.40	-1	3,141	-0.03%
2019/05/06	3	67.40	0	0.00	67.30	3	3,145	0.10%
2019/05/03	0	0.00	2	69.85	70.00	-2	3,111	-0.06%
2019/04/29	6	69.05	6	69.02	69.40	0	3,111	0.00%
2019/04/26	1	69.10	0	0.00	68.90	1	3,156	0.03%
2019/04/24	0	0.00	2	70.00	69.70	-2	3,224	-0.06%
2019/04/19	1	70.20	1	71.70	70.00	0	3,250	0.00%
2019/04/16	2	71.40	2	71.00	71.20	0	3,099	0.00%
2019/04/15	2	70.70	12	70.66	71.10	-10	3,044	-0.33%
2019/04/12	0	0.00	2	68.00	68.50	-2	2,972	-0.07%
2019/04/11	2	67.50	1	67.20	67.30	1	2,906	0.03%
2019/04/10	0	0.00	1	68.00	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	1	66.40	66.80	-1	2,774	-0.04%
2019/04/08	12	65.55	16.5	66.55	66.70	-4.5	2,753	-0.16%
2019/04/02	7	64.79	5	64.80	64.80	2	2,605	0.08%
2019/04/01	2	63.65	21	63.64	63.80	-19	2,515	-0.76%
2019/03/29	0	0.00	1	61.80	61.50	-1	2,361	-0.04%
2019/03/28	0	0.00	4	62.38	62.00	-4	2,322	-0.17%
2019/03/22	1	63.40	0	0.00	62.60	1	2,252	0.04%
2019/03/20	0	0.00	1	63.00	63.10	-1	2,269	-0.04%
2019/03/18	0	0.00	1	62.40	62.50	-1	2,379	-0.04%
2019/03/15	1	61.30	1	62.30	62.40	0	2,362	0.00%
2019/03/14	0	0.00	1	62.00	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	1	61.30	61.70	-1	2,263	-0.04%
2019/03/08	3	61.17	0	0.00	61.00	3	2,343	0.13%
2019/03/04	1	61.80	0	0.00	62.20	1	2,653	0.04%
2019/02/27	0	0.00	5	62.44	63.10	-5	2,629	-0.19%
2019/02/26	0	0.00	1	63.90	62.60	-1	2,632	-0.04%
2019/02/25	0	0.00	1	63.00	63.50	-1	2,614	-0.04%
2019/02/22	4	62.10	0	0.00	62.30	4	2,616	0.15%
2019/02/20	0	0.00	1.1	61.74	62.00	-1.1	2,649	-0.04%
2019/02/18	1	60.40	0	0.00	60.20	1	2,725	0.04%
2019/02/15	3	60.80	1	60.60	60.30	2	2,726	0.07%
2019/02/14	0	0.00	9	61.00	61.20	-9	2,754	-0.33%
2019/02/13	2	60.70	2	61.20	61.20	0	2,788	0.00%
2019/02/12	7	59.50	1	60.40	60.40	6	2,764	0.22%
2019/02/11	0	0.00	2	59.60	59.50	-2	2,750	-0.07%
2019/01/30	1	59.10	0	0.00	59.20	1	2,739	0.04%
2019/01/25	2	58.90	0	0.00	58.50	2	2,709	0.07%
2019/01/24	1	58.40	0	0.00	58.40	1	2,696	0.04%
2019/01/18	0	0.00	2	58.60	58.60	-2	2,721	-0.07%
2019/01/15	3	58.07	2	58.05	57.80	1	2,710	0.04%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	2	58.10	0	0.00	58.30	2	2,715	0.07%
2019/01/09	3	59.40	0	0.00	59.20	3	2,704	0.11%
2019/01/07	0.5	59.00	0	0.00	58.90	0.5	2,715	0.02%
2019/01/04	1	58.90	0	0.00	58.90	1	2,752	0.04%
2018/12/27	0	0.00	0.3	60.30	60.30	-0.3	2,952	-0.01%
2018/12/26	2	60.00	0	0.00	60.00	2	2,956	0.07%
2018/12/22	4	60.20	0	0.00	60.20	4	2,964	0.13%
2018/12/20	5	61.00	10	60.85	60.30	-5	2,994	-0.17%
2018/12/19	0	0.00	1	60.70	61.00	-1	2,996	-0.03%
2018/12/18	0.3	60.30	1	59.90	60.30	-0.7	3,029	-0.02%
2018/12/17	1.2	60.78	0	0.00	60.60	1.2	3,058	0.04%
2018/12/14	0	0.00	1	60.80	60.90	-1	3,075	-0.03%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/12	1	60.20	3	60.47	61.00	-2	3,043	-0.07%
2018/12/11	2	59.40	5	59.60	59.80	-3	3,016	-0.10%
2018/12/10	6	60.90	1	61.10	61.00	5	2,957	0.17%
2018/12/06	1	60.70	16	60.96	61.50	-15	3,007	-0.50%
2018/12/05	3	61.83	0	0.00	62.00	3	2,967	0.10%
2018/12/04	3	62.70	0	0.00	62.80	3	3,000	0.10%
2018/12/03	5	62.80	0	0.00	63.30	5	3,000	0.17%
2018/11/30	42	61.59	2	61.65	62.20	40	2,962	1.35%
2018/11/29	1	61.30	0	0.00	61.30	1	2,796	0.04%
2018/11/26	1	61.50	2	61.70	61.60	-1	2,706	-0.04%
2018/11/23	1	60.90	14	60.77	60.90	-13	2,716	-0.48%
2018/11/22	2	61.70	6	61.50	61.20	-4	2,728	-0.15%
2018/11/21	4	61.03	2	61.05	61.20	2	2,730	0.07%
2018/11/20	7	61.67	4	62.15	61.80	3	2,690	0.11%
2018/11/19	1.3	62.35	0	0.00	62.50	1.3	2,640	0.05%
2018/11/16	3	62.33	0	0.00	62.50	3	2,639	0.11%
2018/11/15	7	62.64	40	63.50	62.90	-33	2,650	-1.25%
2018/11/14	40	64.10	0	0.00	64.10	40	2,607	1.53%
2018/11/13	0	0.00	1	64.10	65.20	-1	2,602	-0.04%
2018/11/12	2	64.10	0	0.00	64.20	2	2,577	0.08%
2018/11/09	0	0.00	1	66.50	67.20	-1	2,556	-0.04%
2018/11/08	1	67.00	0	0.00	66.60	1	2,571	0.04%
2018/11/06	0	0.00	1	66.00	66.40	-1	2,609	-0.04%
2018/11/05	0	0.00	1	65.80	66.30	-1	2,613	-0.04%
2018/11/01	0	0.00	1	66.10	66.00	-1	2,627	-0.04%
2018/10/31	0	0.00	1	65.10	65.60	-1	2,634	-0.04%
2018/10/30	0	0.00	1	64.50	64.40	-1	2,628	-0.04%
2018/10/29	0	0.00	1	64.10	64.40	-1	2,627	-0.04%
2018/10/26	5	63.62	2	64.35	64.00	3	2,630	0.11%
2018/10/25	1	63.70	6	64.40	63.80	-5	2,632	-0.19%
2018/10/24	3.2	65.19	0	0.00	65.00	3.2	2,626	0.12%
2018/10/23	6	66.25	0	0.00	65.00	6	2,615	0.23%
2018/10/18	1	66.30	0	0.00	66.30	1	2,602	0.04%
2018/10/17	0	0.00	1	66.00	65.60	-1	2,729	-0.04%
2018/10/16	1	65.70	0	0.00	65.20	1	2,760	0.04%
2018/10/12	1	64.90	3	65.23	65.60	-2	2,817	-0.07%
2018/10/11	13	64.72	0	0.00	64.00	13	2,844	0.46%
2018/10/02	0.3	74.20	0	0.00	74.00	0.3	2,753	0.01%
2018/09/28	0.4	74.80	0	0.00	74.50	0.4	2,776	0.01%
2018/09/25	0	0.00	2	73.80	74.50	-2	2,751	-0.07%
2018/09/21	0.3	73.20	4	73.00	73.00	-3.7	2,736	-0.14%
2018/09/19	2	73.60	0	0.00	73.90	2	2,749	0.07%
2018/09/18	2	73.55	0	0.00	73.30	2	2,763	0.07%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	0	0.00	1	75.30	74.70	-1	2,778	-0.04%
2018/09/13	0	0.00	0.3	74.50	74.30	-0.3	2,800	-0.01%
2018/09/12	1	73.60	0	0.00	73.20	1	2,804	0.04%
2018/09/11	5	74.40	0	0.00	74.90	5	2,780	0.18%
2018/09/10	1	74.00	6	73.70	73.50	-5	2,801	-0.18%
2018/09/07	1	76.00	0	0.00	75.10	1	2,805	0.04%
2018/09/05	0	0.00	0.2	77.70	77.00	-0.2	2,752	-0.01%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	0	0.00	2	78.10	77.90	-2	2,730	-0.07%
2018/08/31	2	77.80	0	77.90	78.00	2	2,746	0.07%
2018/08/30	0	0.00	2	78.10	77.90	-2	2,780	-0.07%
2018/08/29	1	78.10	3	78.60	78.10	-2	2,803	-0.07%
2018/08/28	1	77.90	3	77.97	78.00	-2	2,797	-0.07%
2018/08/27	2	77.30	0	0.00	77.70	2	2,796	0.07%
2018/08/23	0	0.00	5	77.70	77.70	-5	2,873	-0.17%
2018/08/22	1	77.60	2	77.10	77.70	-1	2,907	-0.03%
2018/08/21	0	0.00	2	76.50	76.60	-2	2,854	-0.07%
2018/08/17	0	0.00	0.3	75.40	75.50	-0.3	2,900	-0.01%
2018/08/16	1	75.10	3	74.60	75.40	-2	2,907	-0.07%
2018/08/14	2	74.45	0	0.00	74.40	2	2,884	0.07%
2018/08/13	2	75.85	3.8	76.73	75.80	-1.8	2,874	-0.06%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/09	2	77.30	0	0.00	77.10	2	2,871	0.07%
2018/08/08	1	78.00	1.2	77.98	78.00	-0.2	2,890	-0.01%
2018/08/07	6	77.97	2	77.80	77.40	4	2,934	0.14%
2018/08/02	3.2	77.00	0	0.00	76.50	3.2	2,963	0.11%
2018/08/01	1	76.60	0	0.00	77.20	1	2,958	0.03%
2018/07/31	1	76.20	0	0.00	75.90	1	2,946	0.03%
2018/07/30	0	0.00	2	76.20	76.40	-2	2,933	-0.07%
2018/07/27	0	0.00	2	76.20	75.60	-2	2,917	-0.07%
2018/07/26	1	75.80	3	76.50	76.30	-2	2,895	-0.07%
2018/07/25	5	76.18	2.1	76.19	75.80	2.9	2,889	0.10%
2018/07/24	11	79.05	5	79.46	80.00	6	2,837	0.21%
2018/07/20	1	78.20	1	78.80	78.30	0	2,691	0.00%
2018/07/19	5	78.34	10	77.86	78.40	-5	2,671	-0.19%
2018/07/18	5	76.92	4	77.28	77.50	1	2,648	0.04%
2018/07/17	2	76.05	0	0.00	75.60	2	2,580	0.08%
2018/07/16	2	75.70	0	0.00	75.50	2	2,560	0.08%
2018/07/13	0	0.00	2	74.90	75.20	-2	2,578	-0.08%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/10	0	0.00	1	73.60	73.60	-1	2,630	-0.04%
2018/07/06	0	0.00	4	72.40	72.60	-4	2,650	-0.15%
2018/07/05	0	0.00	1	73.40	72.70	-1	2,658	-0.04%
2018/07/04	0	0.00	1	73.30	73.20	-1	2,677	-0.04%
2018/07/02	7	73.29	0	0.00	73.20	7	2,758	0.26%
2018/06/29	3	72.90	1	74.50	74.60	2	2,737	0.07%
2018/06/28	2	72.20	0	0.00	72.30	2	2,698	0.07%
2018/06/27	7	72.33	0	0.00	72.50	7	2,742	0.26%
2018/06/26	3	72.23	1	72.20	72.50	2	2,738	0.07%
2018/06/25	0	0.00	10	72.80	72.80	-10	2,720	-0.37%
2018/06/22	0	0.00	1	73.40	73.30	-1	2,716	-0.04%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/14	1	75.80	0	0.00	75.40	1	2,675	0.04%
2018/06/13	2	76.90	0	0.00	76.90	2	2,662	0.08%
2018/06/12	5.1	76.53	0	0.00	76.70	5.1	2,731	0.19%
2018/06/11	0	0.00	1	76.80	77.30	-1	2,758	-0.04%
2018/06/07	1	77.80	2	77.85	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	2	76.50	77.00	-2	2,826	-0.07%
2018/06/05	0	0.00	12	75.53	75.70	-12	2,811	-0.43%
2018/06/04	0	75.50	0.4	75.50	75.50	-0.4	2,800	-0.01%
2018/06/01	0	0.00	1	74.10	74.70	-1	2,791	-0.04%
2018/05/31	3.3	73.84	0	0.00	73.80	3.3	2,810	0.12%
2018/05/30	0	0.00	10	74.70	74.20	-10	2,753	-0.36%
2018/05/29	0.3	75.40	0	0.00	75.40	0.3	2,733	0.01%
2018/05/23	0.2	73.80	0	0.00	73.30	0.2	2,769	0.01%
2018/05/22	8	73.88	0	0.00	74.00	8	2,812	0.28%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/17	2	74.00	0	0.00	74.00	2	2,885	0.07%
2018/05/16	6	74.18	0	0.00	74.20	6	2,893	0.21%
2018/05/15	6	76.42	5	75.98	75.20	1	2,918	0.03%
2018/05/14	5	78.10	0	0.00	78.00	5	3,054	0.16%
2018/05/11	0	0.00	9	77.50	77.30	-9	3,059	-0.29%
2018/05/10	0	0.00	0.2	76.60	76.60	-0.2	3,081	-0.01%
2018/05/08	10.2	76.20	0	0.00	75.80	10.2	3,151	0.32%
2018/05/07	0	0.00	3	75.17	76.00	-3	3,203	-0.09%
2018/05/02	0	0.00	0	74.60	74.40	0	3,305	0.00%
2018/04/30	2	74.20	1	73.90	73.90	1	3,319	0.03%
2018/04/27	2	74.10	0	0.00	73.90	2	3,334	0.06%
2018/04/26	0	0.00	2	74.00	74.00	-2	3,351	-0.06%
2018/04/25	0	0.00	2	72.80	74.90	-2	3,411	-0.06%
2018/04/24	2	73.10	2	73.60	72.80	0	3,429	0.00%
2018/04/19	1	75.50	0	0.00	76.90	1	3,439	0.03%
2018/04/18	2	77.05	0	0.00	76.30	2	3,440	0.06%
2018/04/17	0	0.00	1	78.00	77.50	-1	3,405	-0.03%
2018/04/13	0.2	78.80	0	0.00	78.50	0.2	3,451	0.01%
2018/04/11	1	78.90	1	78.70	78.80	0	3,453	0.00%
2018/04/09	2	77.45	0	0.00	77.80	2	3,436	0.06%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/03/31	1	79.10	0.3	79.70	79.60	0.7	3,374	0.02%
2018/03/30	1	79.60	1.3	80.16	80.00	-0.3	3,364	-0.01%
2018/03/27	0	0.00	1	78.70	78.40	-1	3,370	-0.03%
2018/03/23	4	78.18	20	78.10	78.40	-16	3,463	-0.46%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/19	0	0.00	1	79.50	79.30	-1	3,476	-0.03%
2018/03/16	1	79.20	1	79.40	79.10	0	3,490	0.00%
2018/03/15	13.5	79.53	1.5	79.67	79.60	12	3,438	0.35%
2018/03/14	10	80.11	3	80.40	80.10	7	3,435	0.20%
2018/03/13	6	81.83	11	81.75	81.70	-5	3,424	-0.15%
2018/03/12	20.5	81.00	2	80.75	81.20	18.5	3,469	0.53%
2018/03/09	12	79.79	1	80.00	79.70	11	3,486	0.32%
2018/03/08	1	79.20	0	0.00	79.00	1	3,472	0.03%
2018/03/02	2	78.90	1	78.90	78.90	1	3,779	0.03%
2018/02/23	3	79.60	0	0.00	79.40	3	3,963	0.08%
2018/02/22	2.3	78.88	1	78.81	79.00	1.2	4,008	0.03%
2018/02/21	1	78.60	1	79.90	80.30	0	3,997	0.00%
2018/02/12	0.2	79.00	0	0.00	78.30	0.2	4,036	0.00%
2018/02/09	1	78.50	1	78.60	78.50	0	4,084	0.00%
2018/02/08	1	79.30	0	0.00	79.20	1	4,135	0.02%
2018/02/07	2	80.40	1	80.60	80.30	1	4,252	0.02%
2018/02/06	2	79.85	0	0.00	78.70	2	4,506	0.04%
2018/02/05	4	82.60	1	82.80	82.90	3	4,409	0.07%
2018/02/02	1	83.90	2	84.30	84.10	-1	4,464	-0.02%
2018/02/01	1	84.70	1	85.00	85.00	0	4,546	0.00%
2018/01/31	2	83.20	4.5	83.59	83.40	-2.5	4,596	-0.05%
2018/01/30	2	83.85	0	0.00	83.50	2	4,616	0.04%
2018/01/29	14	84.54	0	0.00	84.50	14	4,613	0.30%
2018/01/26	5	85.62	0	0.00	85.60	5	4,648	0.11%
2018/01/25	0	0.00	1	86.30	86.70	-1	4,642	-0.02%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/22	1	87.00	1	86.70	86.90	0	5,056	0.00%
2018/01/19	2	87.65	1	88.10	87.40	1	5,104	0.02%
2018/01/18	0	0.00	4.2	87.10	86.70	-4.2	5,113	-0.08%
2018/01/17	3	86.57	1.1	86.33	87.00	1.9	5,111	0.04%
2018/01/16	0	0.00	2	86.50	86.50	-2	5,143	-0.04%
2018/01/15	2	86.20	0	0.00	86.20	2	5,168	0.04%
2018/01/12	0	0.00	4	85.40	85.60	-4	5,232	-0.08%
2018/01/11	1	84.60	0.5	84.60	84.60	0.5	5,265	0.01%
2018/01/10	1	84.60	0	0.00	84.10	1	5,311	0.02%
2018/01/09	0	0.00	1	86.30	85.50	-1	5,335	-0.02%
2018/01/08	0	0.00	1.3	85.30	85.30	-1.3	5,403	-0.02%
2018/01/05	0	0.00	1	85.00	85.30	-1	5,519	-0.02%
2018/01/03	1	84.90	0	0.00	85.10	1	5,923	0.02%
2018/01/02	0	0.00	1	84.90	85.00	-1	5,953	-0.02%