鴻準 (2354)-群益金鼎-瑞豐券商分點個股進出

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
63.6
漲跌
▼1.2
漲幅
-1.85%
成交量
29,642張
產業
上市其他電子類股
1015人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	33.9	63.86	23	64.12	63.60	10.9	23,643	0.05%
2024/05/21	24	63.74	40	63.64	64.80	-16	23,189	-0.07%
2024/05/20	8	62.46	1	61.00	62.10	7	22,450	0.03%
2024/05/17	6	60.70	6	60.98	61.20	0	22,192	0.00%
2024/05/16	1	62.10	13	61.64	61.10	-12	22,142	-0.05%
2024/05/15	12	60.69	7	60.94	60.10	5	21,984	0.02%
2024/05/14	2	60.20	3	60.90	60.90	-1	21,890	0.00%
2024/05/13	1	60.00	3	60.40	60.10	-2	21,783	-0.01%
2024/05/10	11	60.45	31	60.57	60.60	-20	21,714	-0.09%
2024/05/09	30	62.08	10	61.27	60.80	20	21,626	0.09%
2024/05/08	13	61.35	8	61.41	61.30	5	21,452	0.02%
2024/05/07	15	61.69	11	61.25	61.70	4	21,360	0.02%
2024/05/06	14	62.03	29.1	62.09	62.10	-15.1	21,150	-0.07%
2024/05/03	3	62.17	23	61.95	60.70	-20	20,835	-0.10%
2024/05/02	23	60.77	4	61.05	60.70	19	20,678	0.09%
2024/04/30	3	62.73	6	62.05	61.60	-3	20,587	-0.01%
2024/04/29	49	63.70	62	63.13	62.40	-13	20,438	-0.06%
2024/04/26	27	61.66	13	61.88	61.40	14	19,997	0.07%
2024/04/25	7	61.53	7	61.01	60.90	0	19,794	0.00%
2024/04/24	24.2	62.00	29	62.32	62.00	-4.8	19,592	-0.02%
2024/04/23	19	57.96	30	59.99	60.30	-11	18,907	-0.06%
2024/04/22	4.1	56.46	3	56.67	57.00	1.1	18,438	0.01%
2024/04/19	4	55.33	15	55.28	55.80	-11	18,278	-0.06%
2024/04/18	10	55.70	1	55.40	56.50	9	18,105	0.05%
2024/04/17	6	55.95	1	55.90	55.60	5	17,987	0.03%
2024/04/16	6	55.32	3	55.47	55.00	3	17,836	0.02%
2024/04/15	9	57.47	15	57.68	57.50	-6	17,596	-0.03%
2024/04/12	9.1	58.95	13.1	58.72	58.50	-4	17,434	-0.02%
2024/04/11	21	59.43	20	59.35	59.10	1	17,226	0.01%
2024/04/10	18.1	61.92	13	62.27	61.20	5.1	16,729	0.03%
2024/04/09	21	63.74	11	63.61	63.00	10	16,351	0.06%
2024/04/08	21.3	63.07	39	62.93	63.50	-17.7	15,980	-0.11%
2024/04/03	18.7	63.46	1	63.70	64.00	17.7	15,670	0.11%
2024/04/02	18.1	64.08	26.1	64.58	64.90	-8	15,264	-0.05%
2024/04/01	25.2	64.27	22	64.74	63.80	3.2	14,706	0.02%
2024/03/29	33.6	63.57	53.2	63.25	63.00	-19.6	14,144	-0.14%
2024/03/28	83.2	66.24	70.4	66.26	65.10	12.8	13,289	0.10%
2024/03/27	15.2	62.44	50.1	62.27	63.60	-34.9	10,914	-0.32%
2024/03/26	27.4	58.31	4	58.88	57.90	23.4	9,790	0.24%
2024/03/25	4.5	58.18	5	58.68	58.70	-0.5	9,502	0.00%
2024/03/22	39	59.63	14	59.60	59.00	25	9,239	0.27%
2024/03/21	12	59.19	8	59.35	59.10	4	8,698	0.05%
2024/03/20	46	59.20	57	58.88	58.20	-11	8,078	-0.14%
2024/03/19	34	56.32	11	55.91	58.10	23	6,912	0.33%
2024/03/18	14.2	54.48	12	55.03	55.40	2.2	6,431	0.03%
2024/03/15	64	56.87	41	56.58	55.60	23	6,066	0.38%
2024/03/14	14.1	54.86	3	57.90	53.70	11.1	4,982	0.22%
2024/03/13	61	59.18	92.1	59.08	58.90	-31.1	4,239	-0.73%
2024/03/12	0	0.00	6.6	54.09	55.30	-6.6	2,479	-0.27%
2024/03/11	0.1	49.00	2	50.10	50.30	-1.9	2,126	-0.09%
2024/03/08	3	49.77	0	0.00	49.20	3	2,072	0.14%
2024/03/07	1	49.25	0	0.00	50.10	1	2,041	0.05%
2024/03/06	0	0.00	1	49.80	49.80	-1	2,002	-0.05%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/03/01	0	0.00	10	49.44	49.30	-10	1,953	-0.51%
2024/02/27	2	50.00	0	0.00	49.70	2	1,931	0.10%
2024/02/26	0	0.00	1	50.10	50.00	-1	1,928	-0.05%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	0	0.00	3	50.40	50.30	-3	1,966	-0.15%
2024/02/16	1	49.50	1	49.40	49.40	0	2,021	0.00%
2024/02/15	2.1	49.19	0	0.00	49.40	2.1	2,030	0.10%
2024/02/05	2	50.15	0	0.00	50.20	2	1,996	0.10%
2024/02/02	0	0.00	2	50.70	50.90	-2	1,987	-0.10%
2024/02/01	1	50.30	0	0.00	50.80	1	1,994	0.05%
2024/01/31	3	50.13	1	50.30	50.50	2	2,013	0.10%
2024/01/29	0.1	50.60	0	0.00	50.70	0.1	2,046	0.00%
2024/01/26	1	50.30	0	0.00	50.50	1	2,051	0.05%
2024/01/25	1	50.50	0	0.00	50.60	1	2,055	0.05%
2024/01/19	4	49.55	0	0.00	49.70	4	2,183	0.18%
2024/01/18	1	50.00	0.1	49.90	49.60	1	2,193	0.04%
2024/01/17	1.1	50.11	0	0.00	49.65	1.1	2,182	0.05%
2024/01/10	1	51.20	0	0.00	51.20	1	2,301	0.04%
2024/01/08	0	0.00	2	51.60	51.60	-2	2,321	-0.09%
2024/01/05	1	51.60	1	52.00	51.80	0	2,331	0.00%
2024/01/02	2	53.00	0	0.00	52.80	2	2,540	0.08%
2023/12/28	0	0.00	1	52.90	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	2	52.30	52.40	-2	2,601	-0.08%
2023/12/25	0	0.00	2	52.05	51.90	-2	2,740	-0.07%
2023/12/20	0	0.00	2	52.00	52.30	-2	2,890	-0.07%
2023/12/19	6	51.55	0	0.00	51.60	6	2,959	0.20%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	1	52.00	1	52.00	52.00	0	4,109	0.00%
2023/12/13	0	0.00	2.1	51.86	52.00	-2.1	4,243	-0.05%
2023/12/12	0.2	51.60	1	51.50	51.30	-0.8	4,373	-0.02%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/08	0	0.00	1	51.70	51.60	-1	4,421	-0.02%
2023/12/07	2	51.90	8	51.56	51.50	-6	4,462	-0.13%
2023/12/06	1	52.00	3	52.00	52.00	-2	4,460	-0.04%
2023/12/05	0	0.00	2	53.50	53.10	-2	4,399	-0.05%
2023/12/04	2	53.25	2	53.40	53.20	0	4,412	0.00%
2023/12/01	3	53.20	1	53.20	53.20	2	4,468	0.04%
2023/11/30	3	53.37	0	0.00	53.30	3	4,461	0.07%
2023/11/29	0	0.00	1	53.50	53.40	-1	4,483	-0.02%
2023/11/28	0	0.00	1	53.50	53.40	-1	4,543	-0.02%
2023/11/27	1	53.40	2	52.95	53.00	-1	4,565	-0.02%
2023/11/20	1	53.00	0	0.00	53.00	1	4,545	0.02%
2023/11/17	0	0.00	2	53.30	53.20	-2	4,530	-0.04%
2023/11/15	1	52.60	0	0.00	52.90	1	4,492	0.02%
2023/11/14	5	52.32	3	52.90	52.30	2	4,459	0.04%
2023/11/13	2	52.60	5	52.20	52.30	-3	4,457	-0.07%
2023/11/08	6	52.50	0	0.00	52.20	6	4,509	0.13%
2023/11/01	0	0.00	1	52.40	52.20	-1	4,596	-0.02%
2023/10/30	2	51.90	1	52.60	51.80	1	4,597	0.02%
2023/10/27	1	53.10	0	0.00	52.90	1	4,570	0.02%
2023/10/26	4	52.45	0	0.00	52.30	4	4,608	0.09%
2023/10/25	11	53.42	0	0.00	53.30	11	4,628	0.24%
2023/10/24	0	0.00	5	52.84	53.10	-5	4,689	-0.11%
2023/10/20	0	0.00	1	54.30	54.70	-1	5,472	-0.02%
2023/10/19	1.1	54.74	0	0.00	55.10	1.1	5,484	0.02%
2023/10/17	1	56.70	0	0.00	56.40	1	5,440	0.02%
2023/10/06	3	56.60	0	0.00	56.50	3	5,731	0.05%
2023/10/05	0	0.00	4	58.20	58.20	-4	5,621	-0.07%
2023/10/04	2	56.35	1	57.00	57.10	1	5,578	0.02%
2023/10/03	5	57.74	3	57.77	57.40	2	5,552	0.04%
2023/10/02	2	57.30	0	0.00	57.60	2	5,518	0.04%
2023/09/27	0	0.00	1	55.90	55.90	-1	5,446	-0.02%
2023/09/26	0	0.00	2.2	57.31	56.30	-2.2	5,403	-0.04%
2023/09/25	1	57.30	1	58.00	57.60	0	5,400	0.00%
2023/09/22	3	57.70	0	0.00	57.50	3	5,379	0.06%
2023/09/21	1	58.00	0	0.00	58.00	1	5,321	0.02%
2023/09/20	15	59.21	2.1	59.40	58.90	13	5,188	0.25%
2023/09/19	10.1	61.27	38	62.03	60.70	-28	4,915	-0.57%
2023/09/18	4	57.98	0	0.00	57.10	4	4,282	0.09%
2023/09/15	0	0.00	11	57.89	59.00	-11	4,137	-0.27%
2023/09/14	6	57.48	0	0.00	57.50	6	3,996	0.15%
2023/09/13	1	57.00	1	56.70	56.50	0	3,967	0.00%
2023/09/12	0	0.00	4	57.30	57.30	-4	4,003	-0.10%
2023/09/11	2	56.70	0	0.00	56.20	2	3,998	0.05%
2023/09/08	0	0.00	6	56.95	57.10	-6	4,071	-0.15%
2023/09/07	0.2	56.70	0.2	56.30	56.50	0	4,094	0.00%
2023/09/06	3	56.97	2	57.05	57.10	1	4,090	0.02%
2023/09/01	0	0.00	1	56.70	57.00	-1	4,010	-0.02%
2023/08/31	0	0.00	1	55.50	55.70	-1	3,965	-0.03%
2023/08/29	0	0.00	1	54.80	54.80	-1	4,001	-0.02%
2023/08/28	0	0.00	5	54.70	54.70	-5	4,056	-0.12%
2023/08/25	0	0.00	1	55.40	54.80	-1	4,107	-0.02%
2023/08/24	0	0.00	1	55.40	55.50	-1	4,130	-0.02%
2023/08/23	4	54.45	0	0.00	54.80	4	4,121	0.10%
2023/08/22	0	54.20	0	0.00	54.30	0	4,121	0.00%
2023/08/21	2	54.75	0	0.00	54.30	2	4,116	0.05%
2023/08/17	0	0.00	1	55.00	54.90	-1	4,100	-0.02%
2023/08/16	4	54.70	0	0.00	54.80	4	4,072	0.10%
2023/08/14	34	55.00	0	0.00	55.70	34	4,055	0.84%
2023/08/10	1	56.80	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	5	56.88	56.90	-5	3,989	-0.13%
2023/08/08	1	56.30	5	56.40	56.60	-4	3,967	-0.10%
2023/08/07	0	0.00	2	56.25	56.20	-2	3,944	-0.05%
2023/08/04	5.7	54.82	0	0.00	54.80	5.7	3,912	0.15%
2023/08/02	0	55.00	3	55.23	54.50	-3	3,906	-0.08%
2023/08/01	2	55.90	1	55.80	55.70	1	3,843	0.03%
2023/07/31	3	56.37	1	55.70	55.70	2	3,826	0.05%
2023/07/28	6	56.10	0	0.00	56.30	6	3,781	0.16%
2023/07/27	2	56.80	0.2	57.00	56.90	1.8	3,731	0.05%
2023/07/26	21	58.91	4	59.65	57.00	17	3,664	0.46%
2023/07/25	17.2	59.23	10.1	58.78	59.50	7.1	3,399	0.21%
2023/07/24	3	54.50	0	0.00	55.00	3	2,796	0.11%
2023/07/21	0	0.00	5	54.28	54.30	-5	2,766	-0.18%
2023/07/20	1	55.30	4	55.60	55.20	-3	2,750	-0.11%
2023/07/18	5	57.94	12.2	57.64	57.40	-7.2	2,693	-0.27%
2023/07/17	3	57.03	9	57.26	57.20	-6	2,560	-0.23%
2023/07/13	2	55.35	4	55.65	54.90	-2	2,433	-0.08%
2023/07/12	0	0.00	3	54.20	54.00	-3	2,351	-0.13%
2023/07/11	2	53.70	0	0.00	53.60	2	2,347	0.09%
2023/07/10	1	53.00	1	53.00	52.90	0	2,354	0.00%
2023/07/07	0	53.10	0	0.00	52.90	0	2,353	0.00%
2023/07/03	0	0.00	2	55.95	56.00	-2	2,320	-0.09%
2023/06/30	0	0.00	3	55.80	55.60	-3	2,322	-0.13%
2023/06/28	1	56.20	1	56.10	56.00	0	2,437	0.00%
2023/06/27	1	55.80	2	56.25	55.80	-1	2,426	-0.04%
2023/06/26	0	0.00	8	57.56	57.60	-8	2,398	-0.33%
2023/06/16	0	0.00	1	56.50	56.00	-1	2,301	-0.04%
2023/06/15	2	56.60	7	56.86	56.50	-5	2,246	-0.22%
2023/06/14	6	56.82	4	56.95	56.50	2	2,238	0.09%
2023/06/13	9	55.96	1	56.00	55.80	8	2,150	0.37%
2023/06/12	0	0.00	6	54.68	55.40	-6	2,109	-0.28%
2023/06/09	0	0.00	4	54.80	54.60	-4	2,095	-0.19%
2023/06/07	2.2	55.48	1	55.50	55.30	1.2	2,153	0.06%
2023/06/06	0	0.00	1	55.70	55.70	-1	2,168	-0.05%
2023/06/05	1	55.50	1	55.50	55.80	0	2,223	0.00%
2023/06/02	2	55.90	4	55.85	55.90	-2	2,258	-0.09%
2023/06/01	7	55.60	5	55.26	55.80	2	2,232	0.09%
2023/05/31	5.3	54.54	0	0.00	54.30	5.3	2,170	0.24%
2023/05/30	0	0.00	1	54.60	54.50	-1	2,127	-0.05%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/26	0	0.00	1	53.30	53.20	-1	2,140	-0.05%
2023/05/22	0	0.00	3	53.90	54.00	-3	2,262	-0.13%
2023/05/19	5	53.90	0	0.00	53.90	5	2,281	0.22%
2023/05/17	0	0.00	3	53.50	53.50	-3	2,337	-0.13%
2023/05/12	1	52.50	0	0.00	52.20	1	2,409	0.04%
2023/05/11	0	52.60	0	0.00	52.40	0	2,424	0.00%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/05/09	1	53.60	0	0.00	53.80	1	2,476	0.04%
2023/05/08	0	0.00	4	53.30	53.50	-4	2,534	-0.16%
2023/05/05	1	53.60	0	0.00	53.80	1	2,636	0.04%
2023/05/04	2	53.75	0	0.00	53.80	2	2,831	0.07%
2023/05/03	0	0.00	2.4	53.57	53.80	-2.4	2,903	-0.08%
2023/04/28	0	0.00	1	53.90	53.90	-1	3,285	-0.03%
2023/04/26	0	0.00	3	53.10	52.90	-3	3,288	-0.09%
2023/04/19	0	0.00	1	55.31	55.00	-1	3,398	-0.03%
2023/04/18	0	0.00	1	55.10	54.80	-1	3,409	-0.03%
2023/04/14	1	55.20	0	0.00	54.80	1	3,409	0.03%
2023/04/11	1	55.60	2	55.50	55.70	-1	3,462	-0.03%
2023/04/07	4	56.03	5	55.90	55.50	-1	3,495	-0.03%
2023/04/06	0	0.00	15	56.00	56.10	-15	3,468	-0.43%
2023/03/31	0	0.00	0	56.00	55.90	0	3,415	0.00%
2023/03/30	0	0.00	1	55.88	55.60	-1	3,385	-0.03%
2023/03/29	6	55.13	4.1	55.34	55.50	1.9	3,342	0.06%
2023/03/23	15	53.70	0	0.00	53.90	15	3,251	0.46%
2023/03/22	3	53.40	0	0.00	53.30	3	3,255	0.09%
2023/03/20	0	52.40	0	0.00	53.00	0	3,328	0.00%
2023/03/16	3	51.81	2	51.60	51.90	1	3,323	0.03%
2023/03/14	0	0.00	2	52.90	52.90	-2	3,392	-0.06%
2023/03/13	0	53.40	0	0.00	53.60	0	3,484	0.00%
2023/03/10	1	53.91	1	53.70	53.60	0	3,664	0.00%
2023/03/09	1	55.10	1	54.80	54.90	0	3,665	0.00%
2023/03/08	0.1	55.90	3	55.20	55.20	-2.9	3,746	-0.08%
2023/03/07	2	55.90	2.1	56.01	56.00	-0.1	3,688	0.00%
2023/03/02	2	55.40	2	55.20	55.20	0	3,633	0.00%
2023/03/01	4	55.00	0	0.00	55.30	4	3,627	0.11%
2023/02/24	4	56.40	2	55.56	55.50	2	3,620	0.05%
2023/02/23	0	0.00	2	56.20	56.00	-2	3,592	-0.06%
2023/02/21	3	56.10	0	0.00	55.70	3	3,561	0.08%
2023/02/20	4	55.70	1	55.60	56.00	3	3,617	0.08%
2023/02/17	2	55.40	0	0.00	55.30	2	3,625	0.06%
2023/02/16	0	0.00	0.1	54.90	55.10	-0.1	3,670	0.00%
2023/02/15	3	55.00	0	0.00	54.50	3	3,743	0.08%
2023/02/14	0	0.00	1	55.30	55.10	-1	3,728	-0.03%
2023/02/10	1	54.50	0	0.00	54.60	1	3,788	0.03%
2023/02/08	0	0.00	3	55.80	55.80	-3	3,710	-0.08%
2023/02/06	0	0.00	1	56.50	56.50	-1	3,643	-0.03%
2023/02/03	3	56.70	0	0.00	56.30	3	3,593	0.08%
2023/02/02	4	56.63	8	55.95	56.40	-4	3,504	-0.12%
2023/02/01	2	54.70	0.4	55.00	55.00	1.6	3,320	0.05%
2023/01/31	1	54.20	0	0.00	54.20	1	3,260	0.03%
2023/01/30	2	55.40	56	55.39	55.40	-54	3,155	-1.71%
2023/01/17	0	0.00	5	52.20	52.20	-5	2,909	-0.17%
2023/01/16	1	52.60	0	0.00	52.40	1	2,922	0.03%
2023/01/13	2	53.20	2.1	52.79	52.60	-0.1	2,934	0.00%
2023/01/12	1	53.00	5	53.20	52.70	-4	2,949	-0.14%
2023/01/11	0	0.00	2	53.40	53.80	-2	2,937	-0.07%
2023/01/10	4	53.15	1	53.30	53.40	3	2,918	0.10%
2023/01/09	1.7	52.75	1	53.10	53.20	0.7	2,923	0.02%
2023/01/06	2	52.20	6	52.28	52.40	-4	2,890	-0.14%
2023/01/05	0	0.00	1	51.20	51.00	-1	2,871	-0.03%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2023/01/03	0	50.90	0	0.00	51.30	0	2,882	0.00%
2022/12/30	1	52.00	0	0.00	51.90	1	2,868	0.03%
2022/12/29	0	51.40	0	0.00	51.00	0	2,841	0.00%
2022/12/28	6	52.25	5	52.28	52.30	1	2,828	0.04%
2022/12/26	1	51.40	1	51.40	51.10	0	2,790	0.00%
2022/12/20	5	51.20	2	51.10	51.00	3	2,826	0.11%
2022/12/16	1	52.70	0	0.00	52.60	1	2,839	0.04%
2022/12/13	0	0.00	1.1	53.81	53.70	-1.1	2,770	-0.04%
2022/12/12	0	0.00	1	52.80	52.80	-1	2,691	-0.04%
2022/12/09	0	52.80	0	0.00	53.20	0	2,735	0.00%
2022/12/08	1	52.70	15	52.74	52.70	-14	2,718	-0.51%
2022/12/07	1	52.80	2	52.70	52.80	-1	2,711	-0.04%
2022/12/06	6	53.08	2	53.65	53.20	4	2,685	0.15%
2022/12/05	13	54.55	8	54.35	54.20	5	2,636	0.19%
2022/12/02	9	53.56	5.2	53.77	54.00	3.8	2,540	0.15%
2022/12/01	7	52.29	0	52.40	51.90	7	2,378	0.29%
2022/11/30	8	51.46	5.2	51.92	52.10	2.8	2,386	0.12%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	3	50.00	0	0.00	49.85	3	2,284	0.13%
2022/11/17	0	0.00	1	49.95	49.90	-1	2,354	-0.04%
2022/11/16	2	49.90	0.1	50.30	50.10	1.9	2,340	0.08%
2022/11/14	2	49.30	4	49.34	49.50	-2	2,234	-0.09%
2022/11/11	0	0.00	8	48.61	48.85	-8	2,177	-0.37%
2022/11/09	1	48.25	2	47.85	48.20	-1	2,098	-0.05%
2022/11/08	1	46.75	0	0.00	46.85	1	2,079	0.05%
2022/11/07	0	0.00	0.1	46.15	46.30	-0.1	2,114	0.00%
2022/11/01	0	45.20	0	0.00	45.45	0	2,199	0.00%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/26	0.1	45.80	0	0.00	45.50	0.1	2,227	0.00%
2022/10/25	0	0.00	2	45.70	45.75	-2	2,229	-0.09%
2022/10/21	0	0.00	1	46.05	45.60	-1	2,226	-0.04%
2022/10/19	0	0.00	1	46.70	46.00	-1	2,210	-0.05%
2022/10/17	0	0.00	1	46.90	46.45	-1	2,258	-0.04%
2022/10/04	0	0.00	0	45.95	46.05	0	2,371	0.00%
2022/09/29	0	0.00	0.2	45.85	45.95	-0.2	2,429	-0.01%
2022/09/28	4	45.60	0	0.00	45.15	4	2,452	0.16%
2022/09/26	16.1	45.90	0	0.00	45.80	16.1	2,514	0.64%
2022/09/23	3	46.82	0	46.95	46.75	3	2,600	0.11%
2022/09/22	2.1	47.20	3	46.82	47.20	-1	2,734	-0.03%
2022/09/21	3.1	47.31	0	47.55	47.35	3	2,775	0.11%
2022/09/19	0	48.05	0	0.00	48.00	0	2,802	0.00%
2022/09/16	1	48.60	7	48.26	48.00	-6	2,831	-0.21%
2022/09/15	0	0.00	5	48.88	48.90	-5	2,827	-0.18%
2022/09/13	1	49.80	2	49.80	49.80	-1	2,901	-0.03%
2022/09/08	0	0.00	0	48.00	48.10	0	3,178	0.00%
2022/09/07	0	47.75	0	0.00	47.15	0	3,249	0.00%
2022/09/06	1	49.70	0	0.00	48.15	1	3,297	0.03%
2022/09/02	2	50.30	2	50.30	50.10	0	3,404	0.00%
2022/09/01	1	50.30	1	50.30	50.20	0	3,454	0.00%
2022/08/31	0.2	51.00	1	50.70	50.60	-0.8	3,532	-0.02%
2022/08/30	1	50.30	1	50.60	50.60	0	3,605	0.00%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	2	51.40	1	51.00	51.60	1	3,781	0.03%
2022/08/25	3	50.57	0.1	50.80	50.70	3	4,102	0.07%
2022/08/22	4	50.10	1	50.20	50.20	3	6,194	0.05%
2022/08/17	6	50.57	0	0.00	50.40	6	6,540	0.09%
2022/08/15	1	50.40	0	0.00	50.40	1	6,717	0.01%
2022/08/12	1.1	50.91	3	51.03	51.10	-2	6,721	-0.03%
2022/08/11	1.1	50.22	0	0.00	50.60	1.1	6,755	0.02%
2022/08/10	3.1	49.76	0	0.00	49.80	3.1	6,770	0.05%
2022/08/08	1	48.75	1	48.55	48.60	-0.1	6,957	0.00%
2022/08/05	1	48.55	5	48.69	48.85	-4	7,083	-0.06%
2022/08/04	1	47.85	2	47.95	47.95	-1	7,101	-0.01%
2022/08/03	2.1	48.11	1	48.20	48.10	1.1	7,121	0.01%
2022/08/02	0	0.00	3	48.25	48.30	-3	7,144	-0.04%
2022/08/01	2	49.00	2	49.65	49.50	0	7,140	0.00%
2022/07/28	1	49.25	0	0.00	49.30	1	7,157	0.01%
2022/07/25	1	49.20	0	0.00	49.20	1	7,216	0.01%
2022/07/22	2	49.53	0	0.00	49.20	2	7,219	0.03%
2022/07/21	0	48.35	2	48.65	48.75	-2	7,194	-0.03%
2022/07/19	2	46.85	1	46.90	46.90	1	7,176	0.01%
2022/07/18	1	47.00	1	46.80	47.00	0	7,226	0.00%
2022/07/15	0	0.00	0.1	46.60	46.60	-0.1	7,237	0.00%
2022/07/14	1.1	47.00	0	0.00	46.80	1.1	7,239	0.02%
2022/07/13	0	0.00	1.1	47.18	47.05	-1.1	7,246	-0.02%
2022/07/12	2.1	45.63	0	0.00	45.70	2.1	7,211	0.03%
2022/07/07	0	0.00	1	46.05	46.25	-1	7,184	-0.01%
2022/07/06	0.1	46.40	0	0.00	45.10	0.1	7,162	0.00%
2022/07/05	42.1	46.62	0	0.00	46.55	42.1	7,137	0.59%
2022/07/04	3	46.02	0	0.00	45.70	3	7,133	0.04%
2022/07/01	11	48.77	8	48.87	47.00	3	7,121	0.04%
2022/06/30	5.1	49.78	4	50.14	49.30	1.1	7,040	0.02%
2022/06/29	3.1	52.37	0	0.00	52.20	3.1	6,921	0.05%
2022/06/28	3.1	53.30	0	0.00	53.10	3.1	6,904	0.04%
2022/06/27	1	52.90	1	53.60	53.60	0	6,921	0.00%
2022/06/24	4	52.75	1	52.70	52.70	3	6,897	0.04%
2022/06/23	2.1	52.52	1	53.40	52.50	1.1	6,879	0.02%
2022/06/22	1	53.20	0	0.00	53.20	1	6,844	0.01%
2022/06/21	2	54.10	1	54.50	54.60	1	6,830	0.01%
2022/06/20	2	53.90	2	54.05	52.90	0	6,795	0.00%
2022/06/17	10	54.30	0	0.00	55.50	10	6,680	0.15%
2022/06/16	5	56.06	0	0.00	55.20	5	6,524	0.08%
2022/06/15	1	56.60	0	0.00	56.20	1	6,514	0.02%
2022/06/14	1	55.90	3	55.90	56.40	-2	6,485	-0.03%
2022/06/13	3.3	55.80	0.3	55.90	55.50	2.9	6,436	0.05%
2022/06/10	1	56.69	1	56.40	56.40	0	6,353	0.00%
2022/06/09	16	56.45	1	56.50	56.40	15	6,310	0.24%
2022/06/08	13	56.59	7	56.59	56.40	6	6,213	0.10%
2022/06/07	9	56.63	13	56.57	56.20	-4	6,155	-0.06%
2022/06/06	9	56.22	0	0.00	56.30	9	6,090	0.15%
2022/06/02	51	56.63	9	56.82	56.50	42	5,993	0.70%
2022/06/01	13	55.66	12	56.11	56.00	1	5,706	0.02%
2022/05/31	11.1	55.14	1	54.70	54.60	10.1	5,360	0.19%
2022/05/30	5.1	54.06	2	54.30	54.30	3.1	3,832	0.08%
2022/05/27	2	54.90	0	0.00	54.60	2	3,693	0.05%
2022/05/26	2	54.10	2	54.90	54.40	0	3,640	0.00%
2022/05/25	5.1	53.79	1	54.40	54.40	4.1	3,678	0.11%
2022/05/24	1.1	53.61	0	0.00	53.20	1.1	3,683	0.03%
2022/05/23	3	54.47	3	54.20	53.80	0	3,696	0.00%
2022/05/20	2	54.30	0	0.00	54.50	2	3,641	0.05%
2022/05/19	6.2	53.98	5	53.80	54.00	1.2	3,686	0.03%
2022/05/18	6	55.21	0	0.00	55.60	6	3,604	0.17%
2022/05/17	12	55.36	6	54.80	54.90	6	3,578	0.17%
2022/05/16	15.1	56.83	10	56.11	55.90	5.1	3,497	0.15%
2022/05/13	5	58.44	5	59.00	58.50	0	3,385	0.00%
2022/05/11	1	61.40	1	61.60	61.30	0	3,294	0.00%
2022/05/09	0	0.00	5	60.20	60.50	-5	3,395	-0.15%
2022/05/05	0	0.00	2	61.20	61.30	-2	3,468	-0.06%
2022/05/04	5	60.74	1	60.90	60.80	4	3,484	0.11%
2022/05/03	0	0.00	1	60.00	59.90	-1	3,499	-0.03%
2022/04/29	2	58.55	0	0.00	59.00	2	3,495	0.06%
2022/04/28	2	58.40	0	0.00	59.00	2	3,522	0.06%
2022/04/27	8	57.89	12	58.33	58.50	-4	3,536	-0.11%
2022/04/26	2	59.15	0.1	59.40	59.40	1.9	3,534	0.05%
2022/04/25	2	59.35	0	0.00	59.50	2	3,530	0.06%
2022/04/22	1	59.60	0.2	60.40	60.60	0.8	3,496	0.02%
2022/04/20	1	60.30	0	0.00	60.50	1	3,461	0.03%
2022/04/19	4	60.28	0	0.00	60.10	4	3,474	0.12%
2022/04/18	0	0.00	2	60.20	60.60	-2	3,473	-0.06%
2022/04/13	0	0.00	1	61.30	61.40	-1	3,592	-0.03%
2022/04/12	7	60.01	0	0.00	60.20	7	3,788	0.18%
2022/04/11	3	60.33	0	0.00	60.20	3	3,787	0.08%
2022/04/08	4.2	60.81	0	0.00	60.80	4.2	3,784	0.11%
2022/04/07	2	61.25	0	0.00	60.80	2	3,773	0.05%
2022/04/06	0.2	62.00	0	0.00	61.80	0.2	3,737	0.01%
2022/04/01	6	62.05	0	0.00	62.10	6	3,705	0.16%
2022/03/31	0.1	63.20	1.4	63.04	62.80	-1.3	3,688	-0.03%
2022/03/29	0	0.00	4	63.05	62.70	-4	3,649	-0.11%
2022/03/28	0	0.00	2	62.70	63.20	-2	3,650	-0.05%
2022/03/25	1	63.20	0	0.00	62.80	1	3,645	0.03%
2022/03/24	1	63.20	1	63.10	63.30	0	3,651	0.00%
2022/03/21	2	63.00	0	0.00	62.30	2	3,677	0.05%
2022/03/18	3	62.50	0	0.00	62.70	3	3,685	0.08%
2022/03/17	3	62.80	1	62.90	62.90	2	3,647	0.05%
2022/03/16	2	61.00	0	0.00	61.40	2	3,647	0.05%
2022/03/15	4	61.28	0	0.00	61.20	4	3,661	0.11%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/11	2	62.40	0	0.00	62.40	2	3,733	0.05%
2022/03/10	0	0.00	0.3	62.90	63.00	-0.3	3,775	-0.01%
2022/03/09	0	0.00	2.5	62.02	61.90	-2.5	3,785	-0.06%
2022/03/08	1.1	62.22	0	0.00	61.90	1.1	3,808	0.03%
2022/03/07	9	62.46	0	0.00	62.60	9	3,803	0.24%
2022/03/04	0	0.00	1	63.70	63.70	-1	3,830	-0.03%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/02	0.3	64.90	5	64.60	64.80	-4.7	3,932	-0.12%
2022/03/01	8	64.60	0	0.00	64.80	8	3,908	0.20%
2022/02/25	2	63.55	0	0.00	63.80	2	3,836	0.05%
2022/02/24	2	63.70	6	63.92	63.70	-4	3,779	-0.11%
2022/02/23	2	64.10	0	0.00	64.60	2	3,696	0.05%
2022/02/22	0	0.00	4	63.30	63.90	-4	3,637	-0.11%
2022/02/21	1	64.00	0	0.00	64.00	1	3,645	0.03%
2022/02/17	1	63.20	2	63.40	63.10	-1	3,784	-0.03%
2022/02/14	4	62.10	2	62.20	62.30	2	4,021	0.05%
2022/02/11	4	62.88	1	63.20	63.30	3	4,071	0.07%
2022/02/10	2	63.00	28	63.33	63.60	-26	4,106	-0.63%
2022/02/09	0	0.00	1	61.10	61.40	-1	4,034	-0.02%
2022/02/08	10	60.80	0	0.00	61.10	10	4,088	0.24%
2022/01/26	10	60.13	2	60.10	60.00	8	4,219	0.19%
2022/01/25	8	60.53	1	60.60	60.40	7	4,375	0.16%
2022/01/21	10	62.00	1	62.00	62.00	9	4,417	0.20%
2022/01/20	0	0.00	1.1	61.75	62.00	-1.1	4,457	-0.02%
2022/01/19	6	62.10	2	62.40	62.00	4	4,484	0.09%
2022/01/18	0	0.00	1	63.20	62.60	-1	4,506	-0.02%
2022/01/14	11	62.40	0	0.00	62.40	11	4,656	0.24%
2022/01/13	0	0.00	1	63.00	63.30	-1	4,815	-0.02%
2022/01/11	5	63.50	0	0.00	63.40	5	5,062	0.10%
2022/01/07	1	65.10	0	0.00	64.20	1	5,567	0.02%
2022/01/06	2	65.70	0	0.00	65.70	2	5,601	0.04%
2022/01/05	11	66.18	14	66.10	66.20	-3	5,650	-0.05%
2022/01/03	1	64.20	0	0.00	64.20	1	5,781	0.02%
2021/12/30	0	0.00	1	65.00	64.90	-1	5,923	-0.02%
2021/12/29	0	0.00	2	65.00	64.90	-2	6,247	-0.03%
2021/12/28	0	0.00	2	64.75	65.00	-2	6,623	-0.03%
2021/12/23	1	64.50	0	64.60	64.60	1	7,932	0.01%
2021/12/22	1	64.20	0	0.00	64.10	1	8,081	0.01%
2021/12/21	2	64.00	0.3	64.10	64.10	1.7	8,253	0.02%
2021/12/20	1	64.20	0.5	63.90	63.60	0.5	8,387	0.01%
2021/12/17	1	63.80	1	63.80	63.90	0	8,733	0.00%
2021/12/16	1	64.10	0	0.00	64.00	1	9,052	0.01%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	1	64.61	65.20	-1	9,552	-0.01%
2021/12/08	1	64.30	1	64.50	64.30	0	9,529	0.00%
2021/12/07	13	64.57	0	0.00	64.30	13	9,514	0.14%
2021/12/06	0	0.00	1	65.20	65.50	-1	9,462	-0.01%
2021/12/03	2	64.50	1	64.80	64.40	1	9,490	0.01%
2021/12/02	2	64.45	0	0.00	64.30	2	9,489	0.02%
2021/12/01	0	0.00	4	64.93	64.90	-4	9,490	-0.04%
2021/11/30	3.2	65.13	0	0.00	65.20	3.2	9,519	0.03%
2021/11/26	1.1	65.34	2	65.10	65.10	-0.9	9,469	-0.01%
2021/11/25	0	0.00	5	67.00	66.60	-5	9,412	-0.05%
2021/11/24	2.1	66.61	0	0.00	67.10	2.1	9,427	0.02%
2021/11/23	0.2	66.80	0	0.00	66.60	0.2	9,460	0.00%
2021/11/19	1.1	66.73	1	66.80	66.70	0.1	9,486	0.00%
2021/11/18	8.1	67.16	1	67.20	67.10	7.1	9,548	0.07%
2021/11/17	3	67.07	2	67.40	66.90	1	9,682	0.01%
2021/11/16	9.2	66.89	3	66.90	67.30	6.2	9,779	0.06%
2021/11/15	10	68.29	0	0.00	68.00	10	9,836	0.10%
2021/11/12	1	68.90	1	69.70	68.90	0	9,928	0.00%
2021/11/11	4	70.55	7	69.67	69.30	-3	9,930	-0.03%
2021/11/10	2	70.00	5	70.00	70.20	-3	9,851	-0.03%
2021/11/09	1	69.90	0.1	69.60	69.60	0.9	9,853	0.01%
2021/11/08	1	69.30	1	69.30	69.60	0	9,847	0.00%
2021/11/05	1	69.80	1	69.80	70.00	0	9,845	0.00%
2021/11/04	6	70.23	15	70.37	70.00	-9	9,782	-0.09%
2021/11/03	3	69.43	1	69.80	69.80	2	9,643	0.02%
2021/11/02	1	68.90	2	69.55	69.10	-1	9,609	-0.01%
2021/11/01	3	68.80	2	68.70	68.60	1	9,474	0.01%
2021/10/29	1	68.60	1	68.80	68.80	0	9,456	0.00%
2021/10/28	0	0.00	3	68.70	68.60	-3	9,393	-0.03%
2021/10/27	2.2	67.63	0	0.00	67.70	2.2	9,316	0.02%
2021/10/26	2	67.90	0	0.00	68.00	2	9,311	0.02%
2021/10/25	3	68.20	0	0.00	68.30	3	9,279	0.03%
2021/10/22	1	67.90	0	0.00	67.90	1	9,259	0.01%
2021/10/21	3	67.33	0	0.00	66.50	3	9,213	0.03%
2021/10/20	1	68.20	2	68.05	67.90	-1	9,154	-0.01%
2021/10/19	7	68.23	1	68.20	68.00	6	9,037	0.07%
2021/10/18	16	69.79	12	70.03	68.70	4	8,913	0.04%
2021/10/15	1	70.90	9	70.29	70.80	-8	8,729	-0.09%
2021/10/14	5	68.54	3	68.43	68.50	2	8,527	0.02%
2021/10/13	4	68.05	7	68.71	69.00	-3	8,468	-0.04%
2021/10/12	4	68.60	0	0.00	67.90	4	8,397	0.05%
2021/10/08	9	70.50	8	70.18	70.10	1	8,305	0.01%
2021/10/07	4	69.45	6	69.70	69.40	-2	8,151	-0.02%
2021/10/06	21.3	69.73	28	70.28	68.30	-6.7	8,078	-0.08%
2021/10/05	34	69.83	8	70.56	71.20	26	7,773	0.33%
2021/10/04	3	70.53	18	70.57	70.90	-15	7,414	-0.20%
2021/10/01	19	67.77	3	68.73	67.60	16	6,842	0.23%
2021/09/30	31	70.29	73	70.51	70.30	-42	6,600	-0.64%
2021/09/29	1.2	68.52	2	68.20	68.70	-0.8	6,218	-0.01%
2021/09/28	0.2	68.80	5	68.64	69.40	-4.8	6,209	-0.08%
2021/09/27	0	0.00	1	68.80	68.80	-1	6,058	-0.02%
2021/09/24	5	68.88	10	68.67	68.70	-5	5,961	-0.08%
2021/09/23	8	67.31	26.1	67.69	68.00	-18.1	5,645	-0.32%
2021/09/22	4.2	65.14	1	65.10	66.20	3.2	5,330	0.06%
2021/09/17	3	66.10	7	66.16	66.50	-4	5,240	-0.08%
2021/09/16	1	65.00	0	0.00	64.40	1	5,113	0.02%
2021/09/15	19	65.67	5	65.58	65.00	14	5,073	0.28%
2021/09/13	2	63.15	1	63.40	63.00	1	4,862	0.02%
2021/09/09	0	0.00	1	63.50	63.50	-1	5,004	-0.02%
2021/09/08	6	63.05	0	0.00	62.90	6	5,002	0.12%
2021/09/07	2	64.05	5	64.20	64.30	-3	4,951	-0.06%
2021/09/06	2	64.25	2	64.15	64.00	0	4,946	0.00%
2021/09/03	8	64.49	13.1	63.94	64.90	-5.1	4,952	-0.10%
2021/09/02	6	64.68	1	64.40	64.20	5	4,909	0.10%
2021/09/01	5	65.80	0	0.00	65.60	5	4,851	0.10%
2021/08/31	1	65.90	0	0.00	66.30	1	4,845	0.02%
2021/08/30	5	66.10	7	65.87	66.20	-2	4,853	-0.04%
2021/08/27	5	66.20	0	0.00	66.20	5	4,900	0.10%
2021/08/26	1	65.20	0	0.00	65.70	1	4,919	0.02%
2021/08/25	2	66.25	0	0.00	65.70	2	5,051	0.04%
2021/08/24	1	66.30	4	66.45	65.70	-3	5,050	-0.06%
2021/08/23	4	66.70	10	66.66	67.30	-6	5,006	-0.12%
2021/08/20	2	66.20	4	65.68	65.90	-2	4,871	-0.04%
2021/08/19	0	0.00	2	64.30	64.50	-2	4,791	-0.04%
2021/08/18	1	64.00	8	65.11	66.80	-7	4,610	-0.15%
2021/08/17	0	0.00	1	64.40	64.40	-1	4,482	-0.02%
2021/08/13	0	0.00	1	64.20	64.00	-1	4,433	-0.02%
2021/08/12	1	63.70	0	0.00	63.80	1	4,405	0.02%
2021/08/11	0	0.00	4	63.03	63.30	-4	4,404	-0.09%
2021/08/10	0	0.00	4	62.13	62.20	-4	4,479	-0.09%
2021/08/09	0	0.00	0.1	62.90	62.80	-0.1	4,608	0.00%
2021/08/06	6	63.32	2	63.60	63.70	4	4,665	0.09%
2021/08/05	1.1	63.28	2	63.20	63.20	-0.9	4,772	-0.02%
2021/08/03	2.3	61.93	0	0.00	62.30	2.3	5,070	0.05%
2021/07/30	1.3	61.87	0	0.00	61.60	1.3	5,173	0.03%
2021/07/29	0	0.00	2	62.90	62.70	-2	5,196	-0.04%
2021/07/28	0	0.00	3	61.77	62.20	-3	5,306	-0.06%
2021/07/27	2	62.50	0	0.00	62.50	2	5,499	0.04%
2021/07/26	0	0.00	2	61.90	63.10	-2	5,680	-0.04%
2021/07/23	0.2	62.70	1.1	62.62	62.60	-0.9	5,639	-0.02%
2021/07/22	2	62.40	5	62.44	62.40	-3	5,708	-0.05%
2021/07/21	4.1	63.23	0	0.00	63.00	4.1	5,794	0.07%
2021/07/20	3	64.60	0	0.00	64.20	3	5,755	0.05%
2021/07/19	0	0.00	3	65.83	65.80	-3	5,777	-0.05%
2021/07/16	1	66.20	0	0.00	66.50	1	5,967	0.02%
2021/07/15	2	66.80	2.1	66.60	66.70	-0.1	6,086	0.00%
2021/07/14	2	65.95	8	66.04	65.80	-6	6,100	-0.10%
2021/07/13	3	66.37	11	66.62	66.10	-8	6,153	-0.13%
2021/07/12	3	65.73	0	0.00	65.80	3	6,170	0.05%
2021/07/08	4	65.53	1	65.50	65.50	3	6,399	0.05%
2021/07/07	0.1	66.00	3	65.73	65.50	-2.9	6,501	-0.04%
2021/07/06	1	66.10	1	66.20	66.00	0	6,572	0.00%
2021/07/05	6	66.67	7	66.66	67.00	-1	6,628	-0.02%
2021/07/02	1	64.80	1	64.80	65.00	0	6,607	0.00%
2021/07/01	0	0.00	2	65.60	65.10	-2	6,709	-0.03%
2021/06/30	0	0.00	0.1	65.90	65.70	-0.1	6,760	0.00%
2021/06/29	0	0.00	1	65.50	65.30	-1	6,904	-0.01%
2021/06/28	5	65.30	11	65.30	65.30	-6	7,157	-0.08%
2021/06/24	0	0.00	3	65.17	65.40	-3	7,302	-0.04%
2021/06/23	1.2	63.99	1	65.00	65.10	0.2	7,422	0.00%
2021/06/22	2	64.15	0	0.00	63.90	2	7,633	0.03%
2021/06/18	3	65.90	2	65.70	65.70	1	8,989	0.01%
2021/06/17	1	65.00	0	0.00	65.00	1	9,076	0.01%
2021/06/15	3	65.47	2	64.90	65.00	1	9,745	0.01%
2021/06/11	1	64.90	5	64.82	64.90	-4	10,415	-0.04%
2021/06/10	0	0.00	6	63.98	64.20	-6	10,545	-0.06%
2021/06/09	1.3	63.92	2	63.90	63.40	-0.7	10,719	-0.01%
2021/06/08	1	64.30	3	64.40	64.40	-2	11,187	-0.02%
2021/06/07	1	62.90	0	0.00	63.50	1	11,381	0.01%
2021/06/04	16	64.30	1	64.00	64.00	15	11,419	0.13%
2021/06/03	1.1	65.15	1	65.10	65.10	0.1	11,503	0.00%
2021/06/02	10	66.77	3	66.30	65.90	7	11,547	0.06%
2021/06/01	11	66.03	16.4	66.22	66.40	-5.4	11,512	-0.05%
2021/05/31	4	65.60	10	65.26	65.30	-6	11,685	-0.05%
2021/05/28	19	65.11	5	65.14	64.60	14	11,746	0.12%
2021/05/26	0	0.00	10	63.90	64.00	-10	12,006	-0.08%
2021/05/25	7	64.17	6	63.98	64.30	1	12,460	0.01%
2021/05/24	2	63.40	0	0.00	63.50	2	13,058	0.02%
2021/05/21	2	63.00	2	63.00	63.10	0	13,201	0.00%
2021/05/20	7	62.80	5	62.50	62.20	2	13,440	0.01%
2021/05/19	2.1	62.07	1	62.20	62.10	1.1	13,616	0.01%
2021/05/18	3	60.37	5	61.56	62.70	-2	13,799	-0.01%
2021/05/17	2	57.50	10	58.53	57.80	-8	13,988	-0.06%
2021/05/14	3	61.93	5	61.34	60.90	-2	14,093	-0.01%
2021/05/13	6	59.90	10	61.30	61.20	-4	14,457	-0.03%
2021/05/12	8	61.20	17	58.83	59.80	-9	14,679	-0.06%
2021/05/11	3	62.50	5	63.38	62.00	-2	15,153	-0.01%
2021/05/10	1	65.40	8	65.26	65.40	-7	15,223	-0.05%
2021/05/07	9	65.80	1	65.10	66.20	8	15,477	0.05%
2021/05/06	2	64.15	1	64.40	64.40	1	15,780	0.01%
2021/05/05	4	64.93	7	63.83	63.60	-3	16,217	-0.02%
2021/05/04	8	65.19	6	64.42	64.20	2	16,250	0.01%
2021/05/03	15.3	66.51	15	66.83	66.70	0.3	16,320	0.00%
2021/04/29	4	69.33	8	69.35	69.00	-4	16,341	-0.02%
2021/04/28	18	69.75	4	70.25	69.70	14	16,457	0.09%
2021/04/27	3	70.60	8	70.84	70.70	-5	16,704	-0.03%
2021/04/26	7.3	69.91	2	70.15	69.60	5.3	16,916	0.03%
2021/04/23	11	69.39	4	68.98	69.60	7	17,894	0.04%
2021/04/22	15	70.01	14	69.34	69.30	1	19,364	0.01%
2021/04/21	25	71.23	6.1	70.85	70.80	19	21,177	0.09%
2021/04/20	4	71.00	2	71.30	71.00	2	23,422	0.01%
2021/04/19	8	71.10	1	71.10	71.10	7	24,127	0.03%
2021/04/16	5	71.46	2	71.80	71.70	3	24,288	0.01%
2021/04/15	21	70.52	6	70.62	70.80	15	24,357	0.06%
2021/04/14	1	71.90	14	71.71	71.10	-13	24,344	-0.05%
2021/04/13	11	72.45	3	72.90	72.10	8	24,468	0.03%
2021/04/12	8	72.15	3.1	72.13	72.10	4.9	24,572	0.02%
2021/04/09	3	72.10	6.1	72.02	72.00	-3.1	24,711	-0.01%
2021/04/08	8	72.30	4	72.38	72.30	4	24,687	0.02%
2021/04/07	9	73.06	3	73.00	73.10	6	24,603	0.02%
2021/04/06	3	72.17	4	72.40	72.10	-1	24,526	0.00%
2021/04/01	6.3	71.70	7	71.96	71.90	-0.8	24,495	0.00%
2021/03/31	26	72.90	34	73.11	72.60	-8	24,416	-0.03%
2021/03/30	4	74.15	12	74.34	74.80	-8	24,191	-0.03%
2021/03/29	16	74.17	3	74.40	74.10	13	24,121	0.05%
2021/03/26	5	73.96	5	73.60	73.80	0	24,108	0.00%
2021/03/25	18	74.54	67	75.08	74.10	-49	24,013	-0.20%
2021/03/24	24.3	76.08	10	75.55	75.40	14.3	23,836	0.06%
2021/03/23	54.1	76.94	73	76.93	76.10	-18.9	23,564	-0.08%
2021/03/22	10	73.34	10	73.48	74.00	0	22,465	0.00%
2021/03/19	9	73.28	2	73.30	73.00	7	22,308	0.03%
2021/03/18	52	74.79	37	74.81	74.80	15	22,105	0.07%
2021/03/17	37	74.56	35	74.76	73.40	2	21,765	0.01%
2021/03/16	10	72.59	7.1	72.64	72.50	2.9	21,200	0.01%
2021/03/15	2	72.80	9	72.62	72.80	-7	21,150	-0.03%
2021/03/12	30	72.99	51	73.00	73.30	-21	21,192	-0.10%
2021/03/11	26	71.13	33	71.36	71.30	-7	21,120	-0.03%
2021/03/09	4.8	68.68	1	68.70	69.00	3.8	20,933	0.02%
2021/03/08	9	70.02	12	69.55	69.00	-3	20,785	-0.01%
2021/03/05	17	70.53	1	69.80	70.00	16	20,689	0.08%
2021/03/04	20	71.26	11	71.47	70.50	9	20,660	0.04%
2021/03/03	12	70.40	9	70.27	70.80	3	20,431	0.01%
2021/03/02	4	70.15	2	70.75	69.30	2	20,303	0.01%
2021/02/26	28	70.38	2	70.45	70.00	26	20,163	0.13%
2021/02/25	31	72.35	6	72.18	71.30	25	19,931	0.13%
2021/02/24	9	71.70	9	72.34	70.60	0	19,489	0.00%
2021/02/23	9	69.43	2	69.50	69.70	7	18,843	0.04%
2021/02/22	14.3	70.24	16	69.85	69.70	-1.7	18,685	-0.01%
2021/02/19	7	69.13	22.2	68.84	69.40	-15.2	18,424	-0.08%
2021/02/18	7	70.04	0	0.00	70.20	7	18,213	0.04%
2021/02/17	14	69.53	6	70.05	69.90	8	17,982	0.04%
2021/02/05	28.3	70.56	21	71.50	70.40	7.3	17,708	0.04%
2021/02/04	14.1	70.51	8	70.53	70.40	6.1	17,457	0.03%
2021/02/03	35.4	73.20	14	72.60	72.50	21.4	17,039	0.13%
2021/02/02	24.2	74.47	50.1	74.57	73.60	-25.9	16,672	-0.16%
2021/02/01	28.1	74.35	7	73.97	74.90	21.1	15,953	0.13%
2021/01/29	4	75.45	59.2	77.33	74.80	-55.2	15,757	-0.35%
2021/01/28	56.1	76.79	34	76.81	77.20	22.1	15,459	0.14%
2021/01/27	43	77.00	56.2	76.39	78.20	-13.2	15,072	-0.09%
2021/01/26	36.2	74.56	30	75.50	74.40	6.2	14,563	0.04%
2021/01/25	35.4	76.28	13	76.11	75.30	22.4	14,395	0.16%
2021/01/22	33	74.92	32	75.08	75.60	1	14,088	0.01%
2021/01/21	24	73.35	15	72.56	72.50	9	13,851	0.06%
2021/01/20	27.5	73.13	17	75.05	72.10	10.5	13,646	0.08%
2021/01/19	28	75.97	27.1	76.66	76.00	0.9	13,299	0.01%
2021/01/18	70.1	76.12	57	76.35	77.30	13.1	12,960	0.10%
2021/01/15	80.1	76.59	68	76.53	75.60	12.1	11,917	0.10%
2021/01/14	71.1	76.30	125	75.97	76.90	-53.9	10,349	-0.52%	大賣/
2021/01/13	102	70.07	84.1	70.49	72.80	17.9	8,308	0.22%	大買/
2021/01/12	8	67.70	38	67.70	67.70	-30	5,923	-0.51%
2021/01/11	3	61.60	4.3	61.60	61.60	-1.3	5,142	-0.02%
2021/01/08	10	54.58	7	55.34	56.00	3	4,890	0.06%
2021/01/07	16.1	55.39	3.5	55.51	55.60	12.6	4,712	0.27%
2021/01/06	11.3	56.83	12	56.64	55.70	-0.8	4,613	-0.02%
2021/01/05	26	56.21	11	56.09	56.10	15	4,309	0.35%
2021/01/04	5	55.18	8	55.33	55.60	-3	4,071	-0.07%
2020/12/31	3	53.10	0	0.00	53.40	3	3,844	0.08%
2020/12/30	2	53.10	2	53.40	53.60	0	3,760	0.00%
2020/12/28	1	54.10	2.1	54.19	54.00	-1.1	3,684	-0.03%
2020/12/25	6	53.57	3	53.87	53.70	3	3,627	0.08%
2020/12/24	2	52.90	2	53.20	52.70	0	3,521	0.00%
2020/12/23	3	52.00	0	0.00	52.10	3	3,454	0.09%
2020/12/22	5	52.34	2	52.80	52.00	3	3,437	0.09%
2020/12/21	18	52.18	0	0.00	52.20	18	3,413	0.53%
2020/12/18	17	52.28	0	0.00	51.90	17	3,403	0.50%
2020/12/17	0	0.00	1	52.60	52.60	-1	3,360	-0.03%
2020/12/16	1	52.90	0	0.00	52.90	1	3,354	0.03%
2020/12/15	2	52.20	0	0.00	52.00	2	3,341	0.06%
2020/12/14	3	53.03	0	0.00	52.70	3	3,279	0.09%
2020/12/11	4	52.45	1	52.70	53.00	3	3,205	0.09%
2020/12/10	8	53.65	0	0.00	53.20	8	3,128	0.26%
2020/12/09	12.1	55.02	1	54.80	54.70	11.1	2,998	0.37%
2020/12/08	9	55.16	6	55.75	54.70	3	2,877	0.10%
2020/12/07	8	54.86	18	55.64	56.30	-10	2,632	-0.38%
2020/12/04	3	52.40	7.2	52.30	52.50	-4.2	2,227	-0.19%
2020/12/03	2	51.80	0	0.00	51.60	2	2,175	0.09%
2020/12/02	1	52.30	2	52.20	52.20	-1	2,119	-0.05%
2020/12/01	0	52.28	14	52.40	52.40	-14	2,123	-0.66%
2020/11/30	5	52.60	0.1	52.40	52.60	4.9	2,111	0.23%
2020/11/27	4	52.00	0	0.00	52.10	4	2,002	0.20%
2020/11/25	1	51.60	0	0.00	51.60	1	2,039	0.05%
2020/11/24	5	51.90	0	0.00	51.60	5	2,028	0.25%
2020/11/23	2.1	52.21	0	0.00	52.40	2.1	2,003	0.10%
2020/11/20	0	0.00	5	52.00	52.10	-5	1,960	-0.26%
2020/11/19	5	51.60	0	0.00	51.50	5	1,946	0.26%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	1	51.50	0	0.00	51.50	1	1,987	0.05%
2020/11/13	8	51.15	0	0.00	51.00	8	1,988	0.40%
2020/11/11	2	52.00	0	0.00	52.30	2	1,952	0.10%
2020/11/10	0	0.00	1	51.40	51.60	-1	1,934	-0.05%
2020/11/06	0	0.00	1	51.60	51.30	-1	1,968	-0.05%
2020/11/04	1	51.30	1	51.20	51.10	0	1,995	0.00%
2020/11/03	0	0.00	1	51.10	51.10	-1	2,012	-0.05%
2020/10/30	1	50.10	3	50.20	50.10	-2	2,045	-0.10%
2020/10/28	0	0.00	1	51.00	51.00	-1	2,052	-0.05%
2020/10/27	0	0.00	1	51.30	51.20	-1	2,070	-0.05%
2020/10/23	2	51.45	0	0.00	51.70	2	2,118	0.09%
2020/10/22	1	51.40	0	0.00	51.30	1	2,165	0.05%
2020/10/16	0	0.00	0.1	51.50	51.20	-0.1	2,420	0.00%
2020/10/15	11	51.74	0	0.00	51.40	11	2,494	0.44%
2020/10/14	1	52.00	0	0.00	51.80	1	2,580	0.04%
2020/10/12	2	52.10	0	0.00	52.00	2	2,723	0.07%
2020/10/08	1	51.60	16	51.79	52.10	-15	2,790	-0.54%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	10	51.80	51.90	-10	2,864	-0.35%
2020/10/05	1	51.40	0	0.00	51.00	1	2,886	0.03%
2020/09/29	1	51.30	0	0.00	51.30	1	2,956	0.03%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/25	2	50.50	2	50.20	50.40	0	3,081	0.00%
2020/09/24	1	50.20	1	50.20	50.30	0	3,106	0.00%
2020/09/23	2	51.20	0	0.00	51.40	2	3,069	0.07%
2020/09/22	0	0.00	1	52.00	52.00	-1	3,132	-0.03%
2020/09/08	0	0.00	1	52.30	52.30	-1	3,422	-0.03%
2020/09/02	2	53.00	2	53.20	53.40	0	3,466	0.00%
2020/08/26	1	53.10	3	52.93	53.30	-2	3,540	-0.06%
2020/08/20	1	51.10	6	51.10	51.20	-5	3,581	-0.14%
2020/08/19	0	0.00	7	53.87	53.50	-7	3,523	-0.20%
2020/08/14	1	53.30	0	0.00	53.60	1	3,521	0.03%
2020/08/12	3	53.30	0	0.00	53.60	3	3,485	0.09%
2020/08/11	3	53.83	0	0.00	53.70	3	3,501	0.09%
2020/08/10	4	54.30	0	0.00	54.40	4	3,522	0.11%
2020/08/07	1	54.60	0	0.00	54.30	1	3,561	0.03%
2020/08/06	1	55.00	2	54.60	54.80	-1	3,566	-0.03%
2020/08/04	3	53.97	0	0.00	54.50	3	3,614	0.08%
2020/08/03	0	0.00	2	54.20	53.90	-2	3,640	-0.05%
2020/07/31	3	54.33	0	0.00	54.20	3	3,640	0.08%
2020/07/30	1	53.80	1	53.90	54.80	0	3,669	0.00%
2020/07/29	0	0.00	3	53.73	53.70	-3	3,676	-0.08%
2020/07/28	6	54.22	9	54.24	53.60	-3	3,734	-0.08%
2020/07/24	1	54.60	0	0.00	54.20	1	3,912	0.03%
2020/07/22	1	58.00	5	57.90	58.00	-4	3,845	-0.10%
2020/07/21	0	0.00	4	57.78	57.60	-4	3,757	-0.11%
2020/07/20	1	58.00	0	0.00	56.90	1	3,695	0.03%
2020/07/17	13	58.35	0	0.00	57.70	13	3,632	0.36%
2020/07/16	14	57.43	0	0.00	58.00	14	3,580	0.39%
2020/07/15	0	0.00	20	57.30	57.20	-20	3,552	-0.56%
2020/07/14	2	58.05	9	57.98	57.70	-7	3,530	-0.20%
2020/07/13	5	57.90	0	0.00	58.00	5	3,522	0.14%
2020/07/10	0	0.00	1	57.20	57.10	-1	3,528	-0.03%
2020/07/09	1	58.10	0	0.00	58.00	1	3,536	0.03%
2020/07/08	3	58.13	1	58.20	58.20	2	3,499	0.06%
2020/07/07	3	58.03	2	58.10	57.90	1	3,496	0.03%
2020/07/06	0	0.00	1	58.00	57.80	-1	3,540	-0.03%
2020/07/03	0	0.00	2	57.00	57.00	-2	3,549	-0.06%
2020/07/02	2	57.15	4	57.08	57.40	-2	3,543	-0.06%
2020/07/01	1	57.60	9	57.13	57.00	-8	3,542	-0.23%
2020/06/30	2	56.05	0	0.00	56.50	2	3,455	0.06%
2020/06/29	1	55.20	0	0.00	55.20	1	3,419	0.03%
2020/06/24	4	55.85	0	0.00	55.90	4	3,392	0.12%
2020/06/22	1	54.00	0	0.00	54.40	1	3,338	0.03%
2020/06/19	2	54.30	2	54.40	54.10	0	3,365	0.00%
2020/06/18	3	54.70	0	0.00	55.20	3	3,317	0.09%
2020/06/17	0	0.00	2	54.75	54.50	-2	3,313	-0.06%
2020/06/16	0	0.00	2	54.00	54.10	-2	3,379	-0.06%
2020/06/15	2	53.35	2	53.10	53.10	0	3,485	0.00%
2020/06/11	1	54.50	10	55.65	54.50	-9	3,600	-0.25%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/09	1	55.30	0	0.00	55.40	1	3,744	0.03%
2020/06/08	1	55.70	2	55.50	55.80	-1	3,846	-0.03%
2020/06/05	1	55.50	1.1	55.88	55.50	-0.1	3,834	0.00%
2020/06/04	1	55.50	0	0.00	55.20	1	3,822	0.03%
2020/06/03	1	55.30	0	0.00	55.20	1	3,835	0.03%
2020/05/28	0	0.00	0	54.20	53.70	0	3,791	0.00%
2020/05/22	0	0.00	8	53.89	53.60	-8	3,860	-0.21%
2020/05/21	5	55.00	2	55.10	55.10	3	3,856	0.08%
2020/05/20	1	54.70	0	0.00	54.70	1	3,844	0.03%
2020/05/19	0	0.00	1	54.80	54.50	-1	3,843	-0.03%
2020/05/18	1	53.70	2	53.90	53.70	-1	3,845	-0.03%
2020/05/14	2	55.70	8	55.98	55.50	-6	3,778	-0.16%
2020/05/13	23	56.76	1	56.80	56.80	22	3,739	0.59%
2020/05/12	3	56.83	0	0.00	56.50	3	3,743	0.08%
2020/05/11	1	57.40	1	57.30	57.40	0	3,742	0.00%
2020/05/07	5	55.98	2	56.00	56.00	3	3,679	0.08%
2020/05/06	3	55.80	0	0.00	55.50	3	3,663	0.08%
2020/05/05	1	55.80	0	0.00	55.90	1	3,633	0.03%
2020/05/04	3	55.47	1	55.80	56.30	2	3,626	0.06%
2020/04/30	10.6	57.80	1	57.90	57.60	9.6	3,581	0.27%
2020/04/29	3	54.90	0	0.00	54.90	3	3,414	0.09%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/27	0	0.00	1	54.70	54.60	-1	3,521	-0.03%
2020/04/23	0	0.00	1	53.60	53.80	-1	3,521	-0.03%
2020/04/22	1	51.70	0	0.00	53.10	1	3,514	0.03%
2020/04/21	3	53.17	3	53.17	52.40	0	3,505	0.00%
2020/04/17	3	54.33	17	54.82	54.50	-14	3,472	-0.40%
2020/04/16	2	54.15	0	0.00	54.00	2	3,419	0.06%
2020/04/15	1	54.40	3	54.50	54.50	-2	3,391	-0.06%
2020/04/14	2	54.40	1	54.60	54.30	1	3,367	0.03%
2020/04/13	1	53.50	1	53.90	53.50	0	3,353	0.00%
2020/04/10	19	53.85	12	54.08	54.30	7	3,367	0.21%
2020/04/09	15	56.03	28	56.56	54.80	-13	3,354	-0.39%
2020/04/08	3	53.07	2	53.20	53.40	1	3,239	0.03%
2020/04/07	2	50.70	1	51.00	51.20	1	3,189	0.03%
2020/04/01	11	49.09	0	0.00	49.00	11	3,164	0.35%
2020/03/31	1	49.35	0	0.00	49.50	1	3,161	0.03%
2020/03/27	0	0.00	1	50.50	49.55	-1	3,154	-0.03%
2020/03/25	0	0.00	1	50.40	49.95	-1	3,165	-0.03%
2020/03/23	1	47.25	2	47.05	46.95	-1	3,187	-0.03%
2020/03/20	8	48.85	0	0.00	49.50	8	3,220	0.25%
2020/03/19	4	48.14	1	48.35	46.20	3	3,172	0.09%
2020/03/18	3	50.20	1	50.30	50.00	2	3,119	0.06%
2020/03/17	5	50.46	0	0.00	51.00	5	3,177	0.16%
2020/03/16	5	52.30	11	52.26	52.00	-6	3,134	-0.19%
2020/03/13	3	50.60	7	51.33	53.30	-4	3,082	-0.13%
2020/03/12	13	56.54	0	0.00	55.20	13	2,982	0.44%
2020/03/10	0	0.00	1	58.10	58.10	-1	2,910	-0.03%
2020/03/09	1	57.70	0	0.00	58.50	1	2,907	0.03%
2020/03/06	4	58.73	0	0.00	58.50	4	2,863	0.14%
2020/03/02	8	58.69	0	0.00	58.70	8	2,850	0.28%
2020/02/27	0	0.00	3	59.50	59.50	-3	2,885	-0.10%
2020/02/26	4	59.65	0	0.00	59.60	4	2,863	0.14%
2020/02/25	3	60.00	2	60.05	59.90	1	2,870	0.03%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/20	5	60.60	0	0.00	60.70	5	2,941	0.17%
2020/02/19	1	60.50	2	60.40	61.10	-1	2,964	-0.03%
2020/02/17	5	61.00	0	0.00	60.60	5	3,025	0.17%
2020/02/14	0	0.00	5.3	61.39	61.20	-5.3	3,032	-0.18%
2020/02/13	0	0.00	3	61.00	61.30	-3	3,058	-0.10%
2020/02/12	7	61.03	0	0.00	61.20	7	3,074	0.23%
2020/02/11	2	60.60	0	0.00	60.60	2	3,095	0.06%
2020/02/05	5	61.10	11	60.55	61.00	-6	3,438	-0.17%
2020/02/04	1	60.40	0	0.00	61.00	1	3,554	0.03%
2020/02/03	1	58.90	0	0.00	59.30	1	3,564	0.03%
2020/01/30	24	60.38	0	0.00	59.80	24	3,507	0.68%
2020/01/20	1	66.10	0	0.00	65.90	1	3,396	0.03%
2020/01/17	2	66.00	2	65.90	66.00	0	3,405	0.00%
2020/01/13	1	64.90	0	0.00	65.00	1	3,435	0.03%
2020/01/10	9	64.90	0	0.00	64.90	9	3,451	0.26%
2020/01/08	3	64.40	0	0.00	64.30	3	3,487	0.09%
2020/01/07	1	64.70	0	0.00	65.00	1	3,466	0.03%
2020/01/06	7	65.53	1	65.50	65.30	6	3,461	0.17%
2020/01/03	0	0.00	1	66.40	66.60	-1	3,467	-0.03%
2020/01/02	7	66.40	0	0.00	66.30	7	3,487	0.20%
2019/12/31	3	66.23	0	0.00	66.20	3	3,517	0.09%
2019/12/30	0	0.00	2	66.80	66.60	-2	3,513	-0.06%
2019/12/27	3	67.13	0	0.00	67.00	3	3,513	0.09%
2019/12/26	5	67.00	0	0.00	67.00	5	3,489	0.14%
2019/12/24	2	67.00	0	0.00	67.00	2	3,508	0.06%
2019/12/23	1	67.50	0	0.00	67.60	1	3,526	0.03%
2019/12/20	3	67.73	0	0.00	67.60	3	3,554	0.08%
2019/12/18	0	0.00	6	69.08	69.10	-6	3,545	-0.17%
2019/12/17	2	68.65	4.1	68.75	68.80	-2.1	3,610	-0.06%
2019/12/16	1	69.70	1	69.50	69.20	0	3,592	0.00%
2019/12/13	13	69.20	12	69.07	68.80	1	3,596	0.03%
2019/12/12	8	69.59	8	69.41	68.80	0	3,555	0.00%
2019/12/11	0	0.00	3	68.73	68.80	-3	3,452	-0.09%
2019/12/09	2	67.60	1	68.10	67.90	1	3,437	0.03%
2019/12/04	1	66.70	1	67.10	67.10	0	3,370	0.00%
2019/12/03	2	67.05	0	0.00	67.00	2	3,372	0.06%
2019/12/02	0	0.00	1	66.30	66.80	-1	3,372	-0.03%
2019/11/29	2	66.70	1	66.80	66.60	1	3,357	0.03%
2019/11/28	4	68.00	0	0.00	68.00	4	3,332	0.12%
2019/11/27	1	68.20	3	68.30	68.10	-2	3,354	-0.06%
2019/11/25	0	0.00	5	67.20	67.20	-5	3,265	-0.15%
2019/11/22	0	0.00	1	67.40	67.40	-1	3,274	-0.03%
2019/11/21	1	66.50	0	0.00	67.20	1	3,261	0.03%
2019/11/20	0	0.00	1	66.80	67.20	-1	3,263	-0.03%
2019/11/19	1	67.00	2	67.20	67.20	-1	3,257	-0.03%
2019/11/15	1	65.30	6	65.80	65.40	-5	3,207	-0.16%
2019/11/13	1	66.10	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	6	66.78	66.80	-6	3,190	-0.19%
2019/11/11	0	0.00	1	65.60	65.90	-1	3,172	-0.03%
2019/11/08	1	67.10	5	68.10	67.00	-4	3,142	-0.13%
2019/11/07	0	0.00	2	67.20	66.70	-2	3,104	-0.06%
2019/11/06	7	67.43	61.2	67.82	67.50	-54.2	3,073	-1.76%
2019/11/05	15	68.51	6	68.57	68.90	9	3,033	0.30%
2019/11/04	13	68.78	12	69.22	69.30	1	2,979	0.03%
2019/11/01	2	67.30	9	67.00	67.30	-7	2,808	-0.25%
2019/10/31	1	65.20	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/29	1	65.10	0	0.00	65.40	1	2,737	0.04%
2019/10/24	50	65.40	3	65.60	65.30	47	2,707	1.74%
2019/10/23	2	65.10	0	0.00	65.40	2	2,745	0.07%
2019/10/22	0	0.00	2	66.10	65.70	-2	2,779	-0.07%
2019/10/21	0	0.00	5	65.64	65.60	-5	2,781	-0.18%
2019/10/18	0	0.00	3	65.70	65.10	-3	2,783	-0.11%
2019/10/17	16	64.69	5	64.96	65.20	11	2,780	0.40%
2019/10/16	5	64.28	7	64.44	64.50	-2	2,760	-0.07%
2019/10/15	2	63.80	0	0.00	64.00	2	2,766	0.07%
2019/10/14	0	0.00	6	63.85	63.90	-6	2,818	-0.21%
2019/10/09	8	63.35	0	0.00	63.00	8	2,835	0.28%
2019/10/08	0	0.00	4	64.50	64.50	-4	2,855	-0.14%
2019/10/07	12	63.42	0	0.00	63.50	12	2,938	0.41%
2019/10/04	3	64.20	0	0.00	64.80	3	2,897	0.10%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/10/02	5	65.40	3	65.47	65.70	2	2,886	0.07%
2019/09/27	1	65.10	1	64.90	64.70	0	2,847	0.00%
2019/09/26	2	65.50	0	0.00	65.30	2	2,822	0.07%
2019/09/24	2	66.40	9	66.18	66.40	-7	2,755	-0.25%
2019/09/20	1	66.30	3	65.83	65.60	-2	2,699	-0.07%
2019/09/19	1	65.40	0	0.00	64.90	1	2,559	0.04%
2019/09/18	0	0.00	1	64.80	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	3	63.83	63.80	-3	2,479	-0.12%
2019/09/16	0	0.00	1	64.70	64.70	-1	2,502	-0.04%
2019/09/12	0	0.00	2	64.05	64.30	-2	2,507	-0.08%
2019/09/06	1	63.40	0	0.00	63.40	1	2,511	0.04%
2019/09/05	4	63.28	0	0.00	63.30	4	2,502	0.16%
2019/09/04	1	62.70	0	0.00	63.20	1	2,493	0.04%
2019/09/03	1	63.00	0	0.00	62.50	1	2,487	0.04%
2019/08/30	1	62.80	0	0.00	63.40	1	2,492	0.04%
2019/08/29	1	61.90	1	62.00	62.20	0	2,467	0.00%
2019/08/28	1	62.40	0	0.00	62.20	1	2,465	0.04%
2019/08/26	9	62.76	0	0.00	62.70	9	2,446	0.37%
2019/08/23	0	0.00	13	64.22	64.30	-13	2,455	-0.53%
2019/08/22	1	63.40	1	63.60	63.40	0	2,442	0.00%
2019/08/21	0	0.00	3	63.27	63.30	-3	2,467	-0.12%
2019/08/20	5	62.30	0	0.00	62.40	5	2,448	0.20%
2019/08/19	1	62.30	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.80	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	1	60.70	61.40	-1	2,422	-0.04%
2019/08/13	4	61.30	0	0.00	61.30	4	2,392	0.17%
2019/08/12	0	0.00	1	61.90	61.90	-1	2,407	-0.04%
2019/08/08	1.1	61.20	0	0.00	61.20	1.1	2,405	0.05%
2019/08/07	1.6	60.57	0	0.00	60.20	1.6	2,408	0.07%
2019/08/06	6	60.35	2	60.55	60.80	4	2,402	0.17%
2019/08/05	1	60.40	0	0.00	60.50	1	2,382	0.04%
2019/08/02	5	61.70	0	0.00	61.30	5	2,362	0.21%
2019/08/01	3	63.50	0	0.00	63.60	3	2,349	0.13%
2019/07/31	1	63.90	0	0.00	64.30	1	2,308	0.04%
2019/07/30	0	0.00	2	64.00	64.30	-2	2,302	-0.09%
2019/07/29	1	64.80	0	0.00	64.80	1	2,330	0.04%
2019/07/25	5	64.10	2	64.60	64.60	3	2,319	0.13%
2019/07/24	4	66.78	1	66.70	66.70	3	2,282	0.13%
2019/07/23	2	67.30	0	0.00	67.30	2	2,217	0.09%
2019/07/22	3	67.50	5	67.50	67.50	-2	2,195	-0.09%
2019/07/19	2	67.00	0	0.00	67.00	2	2,171	0.09%
2019/07/16	4	67.00	2	66.95	67.10	2	2,170	0.09%
2019/07/15	1	65.80	2	65.20	66.10	-1	2,153	-0.05%
2019/07/12	3	66.17	10	66.48	66.10	-7	2,251	-0.31%
2019/07/11	2	65.85	1	66.00	65.90	1	2,258	0.04%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/08	3	64.50	0	0.00	64.40	3	2,352	0.13%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/04	0	0.00	2	64.35	64.40	-2	2,475	-0.08%
2019/07/03	2	63.80	1	63.80	64.10	1	2,500	0.04%
2019/07/01	8	63.90	1	64.00	64.10	7	2,643	0.26%
2019/06/28	2	63.15	0	0.00	63.10	2	2,719	0.07%
2019/06/27	1	63.50	0	0.00	63.40	1	2,856	0.04%
2019/06/26	0	0.00	1.1	63.21	63.20	-1.1	2,897	-0.04%
2019/06/25	1	63.70	0	0.00	63.60	1	2,931	0.03%
2019/06/24	0	0.00	3	63.30	64.10	-3	2,941	-0.10%
2019/06/21	1	63.40	3	63.33	64.20	-2	2,957	-0.07%
2019/06/20	0	0.00	6	63.42	63.60	-6	2,925	-0.21%
2019/06/19	2	62.05	2	62.10	62.10	0	2,921	0.00%
2019/06/18	3	61.50	1	61.10	61.40	2	2,912	0.07%
2019/06/17	3	62.00	0	0.00	61.80	3	2,902	0.10%
2019/06/14	7	61.94	6	61.90	62.10	1	2,889	0.03%
2019/06/13	1	61.60	0	0.00	61.90	1	2,889	0.03%
2019/06/06	2	60.95	0	0.00	61.10	2	3,063	0.07%
2019/06/05	2	61.75	0	0.00	61.50	2	3,074	0.07%
2019/06/03	3	61.83	0	0.00	61.90	3	3,089	0.10%
2019/05/31	1	61.70	50	61.70	61.50	-49	3,098	-1.58%
2019/05/30	50	60.90	7	60.66	60.90	43	3,080	1.40%
2019/05/29	2	60.20	0	0.00	60.30	2	3,103	0.06%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/27	0	0.00	7	60.70	60.90	-7	3,097	-0.23%
2019/05/24	0	0.00	1	61.20	60.70	-1	3,139	-0.03%
2019/05/23	1	60.30	0	0.00	60.70	1	3,155	0.03%
2019/05/21	5	61.40	1	61.50	61.60	4	3,173	0.13%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/16	2	61.80	0	0.00	61.30	2	3,158	0.06%
2019/05/15	5	63.10	0	0.00	62.70	5	3,145	0.16%
2019/05/14	1	63.00	5	62.90	63.30	-4	3,151	-0.13%
2019/05/13	2	64.05	0	0.00	64.00	2	3,151	0.06%
2019/05/09	3	66.07	0	0.00	66.10	3	3,183	0.09%
2019/05/07	0	0.00	1	69.40	69.40	-1	3,141	-0.03%
2019/05/06	1	67.20	0	0.00	67.30	1	3,145	0.03%
2019/05/03	0	0.00	1	69.80	70.00	-1	3,111	-0.03%
2019/05/02	1	69.10	0	0.00	69.40	1	3,103	0.03%
2019/04/29	1	69.50	3	69.13	69.40	-2	3,111	-0.06%
2019/04/26	2	68.70	0	0.00	68.90	2	3,156	0.06%
2019/04/24	0	0.00	8.8	69.76	69.70	-8.8	3,224	-0.27%
2019/04/23	3	69.20	0	0.00	70.00	3	3,261	0.09%
2019/04/19	3	70.23	4	70.30	70.00	-1	3,250	-0.03%
2019/04/18	14	72.30	11.2	73.18	71.10	2.8	3,247	0.09%
2019/04/17	3	72.07	1	72.00	72.00	2	3,148	0.06%
2019/04/16	5	71.18	6	70.80	71.20	-1	3,099	-0.03%
2019/04/15	5	70.20	7	70.76	71.10	-2	3,044	-0.07%
2019/04/12	2	68.25	6	68.32	68.50	-4	2,972	-0.13%
2019/04/11	4	67.60	0	0.00	67.30	4	2,906	0.14%
2019/04/10	3	67.43	0	0.00	67.30	3	2,869	0.10%
2019/04/09	4	66.50	0	0.00	66.80	4	2,774	0.14%
2019/04/08	4	66.38	3	66.73	66.70	1	2,753	0.04%
2019/04/03	1	65.00	3	64.87	65.00	-2	2,644	-0.08%
2019/04/02	2	64.70	1	65.00	64.80	1	2,605	0.04%
2019/04/01	13	63.72	8	64.18	63.80	5	2,515	0.20%
2019/03/28	0	0.00	0	61.90	62.00	0	2,322	0.00%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/26	1	61.80	0	0.00	62.30	1	2,285	0.04%
2019/03/25	0	0.00	1	61.50	61.80	-1	2,271	-0.04%
2019/03/22	1	62.80	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	5	63.58	63.60	-5	2,241	-0.22%
2019/03/19	0	0.00	1	63.00	63.00	-1	2,303	-0.04%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/11	0	0.00	1	60.70	61.10	-1	2,287	-0.04%
2019/03/08	4	60.90	2	61.00	61.00	2	2,343	0.09%
2019/03/07	0	0.00	10	61.60	61.60	-10	2,533	-0.39%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/02/27	1	62.60	1	63.10	63.10	0	2,629	0.00%
2019/02/25	0	0.00	3	63.30	63.50	-3	2,614	-0.11%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/20	0	0.00	5	61.76	62.00	-5	2,649	-0.19%
2019/02/19	1	60.90	2	60.80	60.90	-1	2,671	-0.04%
2019/02/18	3	59.90	10	60.30	60.20	-7	2,725	-0.26%
2019/02/14	0	0.00	1	60.90	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	4	61.10	61.20	-4	2,788	-0.14%
2019/02/12	3	59.70	2	60.40	60.40	1	2,764	0.04%
2019/02/11	0	0.00	1	59.70	59.50	-1	2,750	-0.04%
2019/01/30	12	58.97	0	0.00	59.20	12	2,739	0.44%
2019/01/29	3	58.93	0	0.00	59.00	3	2,708	0.11%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/25	0	0.00	3	58.63	58.50	-3	2,709	-0.11%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/23	1	58.10	0	0.00	58.20	1	2,708	0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	3	58.63	2	58.75	58.60	1	2,721	0.04%
2019/01/17	1	57.70	0	0.00	57.90	1	2,715	0.04%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/14	2	57.85	1	58.40	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	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.40	59.20	-1	2,704	-0.04%
2019/01/08	2.2	58.87	0	0.00	58.70	2.2	2,689	0.08%
2019/01/07	1	59.80	0	0.00	58.90	1	2,715	0.04%
2019/01/03	0	0.00	2	59.90	60.00	-2	2,882	-0.07%
2018/12/28	0	0.00	1	60.50	60.50	-1	2,926	-0.03%
2018/12/27	1	60.30	0	0.00	60.30	1	2,952	0.03%
2018/12/26	0	0.00	1	60.50	60.00	-1	2,956	-0.03%
2018/12/25	6	60.08	0	0.00	60.20	6	2,954	0.20%
2018/12/24	0	0.00	2	60.55	60.60	-2	2,958	-0.07%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/21	1	60.40	1	60.20	60.70	0	3,004	0.00%
2018/12/20	1	60.30	1	61.00	60.30	0	2,994	0.00%
2018/12/19	1	61.00	1	60.50	61.00	0	2,996	0.00%
2018/12/17	1	60.60	0	0.00	60.60	1	3,058	0.03%
2018/12/13	0	0.00	1	61.10	61.30	-1	3,065	-0.03%
2018/12/12	0	0.00	1	60.00	61.00	-1	3,043	-0.03%
2018/12/11	0	0.00	1	59.50	59.80	-1	3,016	-0.03%
2018/12/10	1	61.40	3	61.20	61.00	-2	2,957	-0.07%
2018/12/07	0	0.00	2	61.90	62.20	-2	2,971	-0.07%
2018/12/06	5	60.98	52	61.19	61.50	-47	3,007	-1.56%
2018/12/05	3	61.80	0	0.00	62.00	3	2,967	0.10%
2018/12/04	0	0.00	1	62.50	62.80	-1	3,000	-0.03%
2018/12/03	3	63.33	2	62.95	63.30	1	3,000	0.03%
2018/11/30	6	61.27	2	61.95	62.20	4	2,962	0.14%
2018/11/28	2	62.05	0	0.00	62.10	2	2,739	0.07%
2018/11/27	1	61.20	0	0.00	61.20	1	2,710	0.04%
2018/11/26	4	61.80	4	61.75	61.60	0	2,706	0.00%
2018/11/23	0	0.00	2	61.10	60.90	-2	2,716	-0.07%
2018/11/22	2	61.50	1	61.40	61.20	1	2,728	0.04%
2018/11/21	3	61.03	3	60.90	61.20	0	2,730	0.00%
2018/11/20	0	0.00	40	62.00	61.80	-40	2,690	-1.49%
2018/11/19	1	62.20	0	0.00	62.50	1	2,640	0.04%
2018/11/16	4	62.28	1	62.10	62.50	3	2,639	0.11%
2018/11/15	2	63.15	0	0.00	62.90	2	2,650	0.08%
2018/11/14	1	63.80	3	63.80	64.10	-2	2,607	-0.08%
2018/11/13	3	64.70	23	63.42	65.20	-20	2,602	-0.77%
2018/11/12	2	64.25	0	0.00	64.20	2	2,577	0.08%
2018/11/07	0	0.00	3	66.90	66.90	-3	2,589	-0.12%
2018/11/06	0	0.00	1	66.10	66.40	-1	2,609	-0.04%
2018/11/02	1	65.70	2	66.60	66.70	-1	2,624	-0.04%
2018/11/01	2	66.05	3	66.30	66.00	-1	2,627	-0.04%
2018/10/31	0	0.00	9	65.52	65.60	-9	2,634	-0.34%
2018/10/26	6	63.93	4	64.70	64.00	2	2,630	0.08%
2018/10/25	1	63.70	1	63.80	63.80	0	2,632	0.00%
2018/10/24	2	65.30	0	0.00	65.00	2	2,626	0.08%
2018/10/23	0	0.00	2	66.80	65.00	-2	2,615	-0.08%
2018/10/22	2	67.80	4	67.85	68.30	-2	2,592	-0.08%
2018/10/19	0	0.00	1	67.10	67.10	-1	2,599	-0.04%
2018/10/18	5	66.50	0	0.00	66.30	5	2,602	0.19%
2018/10/16	5	65.46	0	0.00	65.20	5	2,760	0.18%
2018/10/15	2	65.10	0	0.00	65.10	2	2,785	0.07%
2018/10/11	5	64.76	5	66.30	64.00	0	2,844	0.00%
2018/10/09	1	71.60	0	0.00	70.80	1	2,746	0.04%
2018/10/05	0	0.00	5	72.84	72.10	-5	2,753	-0.18%
2018/10/04	10	73.30	0	0.00	73.20	10	2,746	0.36%
2018/10/02	0	0.00	0.1	74.20	74.00	-0.1	2,753	0.00%
2018/10/01	0	0.00	4	75.23	75.20	-4	2,753	-0.15%
2018/09/28	4	74.73	0	0.00	74.50	4	2,776	0.14%
2018/09/26	2	74.65	4	74.73	74.80	-2	2,749	-0.07%
2018/09/25	1	74.10	1	74.50	74.50	0	2,751	0.00%
2018/09/20	5	72.78	1	72.80	72.60	4	2,752	0.15%
2018/09/19	2	73.70	0	0.00	73.90	2	2,749	0.07%
2018/09/18	1	73.30	0	0.00	73.30	1	2,763	0.04%
2018/09/17	3	73.73	0	0.00	73.70	3	2,772	0.11%
2018/09/13	0	0.00	2	74.45	74.30	-2	2,800	-0.07%
2018/09/12	15	73.71	5	73.80	73.20	10	2,804	0.36%
2018/09/10	30	73.70	1	73.60	73.50	29	2,801	1.04%
2018/09/06	0	0.00	2	76.30	76.80	-2	2,777	-0.07%
2018/09/05	1	78.50	0	0.00	77.00	1	2,752	0.04%
2018/08/31	1	78.00	3	77.87	78.00	-2	2,746	-0.07%
2018/08/30	0	0.00	31	77.99	77.90	-31	2,780	-1.11%
2018/08/29	4	78.50	0	0.00	78.10	4	2,803	0.14%
2018/08/28	0	0.00	35	77.99	78.00	-35	2,797	-1.25%
2018/08/27	11	77.39	0	0.00	77.70	11	2,796	0.39%
2018/08/23	1	77.70	1	77.70	77.70	0	2,873	0.00%
2018/08/22	4	77.35	5	77.50	77.70	-1	2,907	-0.03%
2018/08/14	1	74.70	0	0.00	74.40	1	2,884	0.03%
2018/08/13	1	75.80	0	0.00	75.80	1	2,874	0.03%
2018/08/09	1	77.20	3	77.20	77.10	-2	2,871	-0.07%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/02	0	0.00	2	76.90	76.50	-2	2,963	-0.07%
2018/08/01	1	77.00	2	77.20	77.20	-1	2,958	-0.03%
2018/07/31	2	76.05	1	76.30	75.90	1	2,946	0.03%
2018/07/27	5	75.78	0	0.00	75.60	5	2,917	0.17%
2018/07/26	1	75.90	0	0.00	76.30	1	2,895	0.03%
2018/07/25	33	76.20	0	0.00	75.80	33	2,889	1.14%
2018/07/24	5	79.00	39	79.52	80.00	-34	2,837	-1.20%
2018/07/23	1	78.50	1	78.80	78.80	0	2,711	0.00%
2018/07/20	0	0.00	1	78.30	78.30	-1	2,691	-0.04%
2018/07/19	2	78.55	3	78.13	78.40	-1	2,671	-0.04%
2018/07/18	3	77.13	2	77.50	77.50	1	2,648	0.04%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/16	3	75.80	2	75.60	75.50	1	2,560	0.04%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/07/06	1	72.40	0	0.00	72.60	1	2,650	0.04%
2018/07/04	1	73.20	0	0.00	73.20	1	2,677	0.04%
2018/07/03	1	73.30	0	0.00	73.00	1	2,744	0.04%
2018/07/02	0	0.00	1	73.80	73.20	-1	2,758	-0.04%
2018/06/29	1	72.50	1.2	74.51	74.60	-0.2	2,737	-0.01%
2018/06/28	1	72.40	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	3	73.33	0	0.00	73.30	3	2,716	0.11%
2018/06/19	2	74.80	1	74.30	74.70	1	2,717	0.04%
2018/06/15	2	75.50	0	0.00	75.10	2	2,693	0.07%
2018/06/14	1	76.00	0	0.00	75.40	1	2,675	0.04%
2018/06/12	1	76.70	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0	0.00	0	77.30	77.30	0	2,758	0.00%
2018/06/08	1	77.50	1	77.40	77.20	0	2,814	0.00%
2018/06/07	0	0.00	7.2	77.82	78.00	-7.2	2,831	-0.25%
2018/06/06	0	0.00	2	77.15	77.00	-2	2,826	-0.07%
2018/06/05	1	75.70	2	75.50	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	1	75.80	75.50	-1	2,800	-0.04%
2018/06/01	3	74.57	0	0.00	74.70	3	2,791	0.11%
2018/05/31	3.7	74.04	0	0.00	73.80	3.7	2,810	0.13%
2018/05/30	2	74.50	0	0.00	74.20	2	2,753	0.07%
2018/05/25	2	75.20	4	75.35	75.10	-2	2,787	-0.07%
2018/05/23	3	73.33	0	0.00	73.30	3	2,769	0.11%
2018/05/22	0	0.00	0.1	74.20	74.00	-0.1	2,812	0.00%
2018/05/18	2	73.70	0	0.00	73.40	2	2,859	0.07%
2018/05/17	1	74.60	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.20	0	0.00	74.20	1	2,893	0.03%
2018/05/15	1	75.70	4	76.55	75.20	-3	2,918	-0.10%
2018/05/14	0	0.00	1	78.00	78.00	-1	3,054	-0.03%
2018/05/11	1	77.40	0	0.00	77.30	1	3,059	0.03%
2018/05/10	5	76.56	1	76.80	76.60	4	3,081	0.13%
2018/05/09	0	0.00	4	76.15	76.40	-4	3,120	-0.13%
2018/05/08	1	75.80	2	76.40	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	4	75.80	76.00	-4	3,203	-0.12%
2018/05/03	30	73.90	0	0.00	73.80	30	3,288	0.91%
2018/05/02	1	74.40	3	74.60	74.40	-2	3,305	-0.06%
2018/04/30	23	74.19	0	0.00	73.90	23	3,319	0.69%
2018/04/27	0	0.00	6	74.00	73.90	-6	3,334	-0.18%
2018/04/26	7	74.00	0	0.00	74.00	7	3,351	0.21%
2018/04/25	1	73.30	3	72.70	74.90	-2	3,411	-0.06%
2018/04/24	5	72.80	3	73.13	72.80	2	3,429	0.06%
2018/04/23	1	74.90	1	75.20	74.90	0	3,419	0.00%
2018/04/20	5	75.66	1	76.10	76.00	4	3,428	0.12%
2018/04/18	1	76.40	10	77.00	76.30	-9	3,440	-0.26%
2018/04/16	2	78.50	0	0.00	78.60	2	3,410	0.06%
2018/04/11	0	0.00	4	78.83	78.80	-4	3,453	-0.12%
2018/04/10	2	77.40	1	77.40	77.70	1	3,446	0.03%
2018/04/09	1	77.20	9	77.51	77.80	-8	3,436	-0.23%
2018/04/03	1	78.20	1	78.20	78.20	0	3,371	0.00%
2018/03/31	1	79.20	0	0.00	79.60	1	3,374	0.03%
2018/03/30	3	79.67	3	80.13	80.00	0	3,364	0.00%
2018/03/29	1	78.10	0	0.00	78.10	1	3,343	0.03%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/27	1	78.40	0	0.00	78.40	1	3,370	0.03%
2018/03/23	2	78.20	1	78.20	78.40	1	3,463	0.03%
2018/03/22	3	79.67	0	0.00	79.30	3	3,466	0.09%
2018/03/21	0	0.00	1	79.90	79.90	-1	3,443	-0.03%
2018/03/19	1	79.30	1	79.50	79.30	0	3,476	0.00%
2018/03/16	2	79.10	2	79.45	79.10	0	3,490	0.00%
2018/03/15	5	79.76	8	79.40	79.60	-3	3,438	-0.09%
2018/03/14	8	80.09	2	80.75	80.10	6	3,435	0.17%
2018/03/13	4	81.78	2	81.75	81.70	2	3,424	0.06%
2018/03/12	1	81.00	2	81.10	81.20	-1	3,469	-0.03%
2018/03/09	2	79.85	1	80.10	79.70	1	3,486	0.03%
2018/03/06	1	79.00	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.90	1	78.70	78.90	0	3,779	0.00%
2018/03/01	1	79.70	1	80.80	79.70	0	3,870	0.00%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/26	2	80.00	0	0.00	79.90	2	3,930	0.05%
2018/02/23	3	79.77	0	0.00	79.40	3	3,963	0.08%
2018/02/21	2	79.85	1	80.10	80.30	1	3,997	0.03%
2018/02/12	12	78.03	15	79.03	78.30	-3	4,036	-0.07%
2018/02/09	2	76.80	4	78.13	78.50	-2	4,084	-0.05%
2018/02/08	1	79.10	0	0.00	79.20	1	4,135	0.02%
2018/02/07	7	80.26	12	80.13	80.30	-5	4,252	-0.12%
2018/02/06	8	78.88	15	77.10	78.70	-7	4,506	-0.16%
2018/02/05	4	82.53	0	0.00	82.90	4	4,409	0.09%
2018/02/02	2	84.15	0	0.00	84.10	2	4,464	0.04%
2018/02/01	30	85.00	1	85.00	85.00	29	4,546	0.64%
2018/01/31	0	0.00	1	83.40	83.40	-1	4,596	-0.02%
2018/01/29	3	84.87	5	84.50	84.50	-2	4,613	-0.04%
2018/01/26	3	85.70	6	85.88	85.60	-3	4,648	-0.06%
2018/01/25	2	87.00	2	86.30	86.70	0	4,642	0.00%
2018/01/24	1	85.60	5	85.70	86.50	-4	4,754	-0.08%
2018/01/23	1	86.40	1	86.40	86.20	0	4,991	0.00%
2018/01/22	1	86.50	7	86.49	86.90	-6	5,056	-0.12%
2018/01/19	13	87.82	9	88.37	87.40	4	5,104	0.08%
2018/01/18	2	87.70	0	0.00	86.70	2	5,113	0.04%
2018/01/17	0	0.00	21	86.14	87.00	-21	5,111	-0.41%
2018/01/16	20	86.50	1	86.40	86.50	19	5,143	0.37%
2018/01/15	9	86.40	1	86.20	86.20	8	5,168	0.15%
2018/01/12	2	85.20	1.5	85.40	85.60	0.5	5,232	0.01%
2018/01/11	2.7	84.67	0	0.00	84.60	2.7	5,265	0.05%
2018/01/10	0	0.00	5	84.30	84.10	-5	5,311	-0.09%
2018/01/09	1	85.50	3	86.10	85.50	-2	5,335	-0.04%
2018/01/05	1	84.60	1	85.30	85.30	0	5,519	0.00%