鴻準 (2354)-元大-大里德芳券商分點個股進出

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
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間: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－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	3	62.47	10	61.73	62.10	-7	22,450	-0.03%
2024/05/17	50.1	61.28	1	61.20	61.20	49.1	22,192	0.22%
2024/05/16	15	61.79	85.1	61.30	61.10	-70.1	22,142	-0.32%
2024/05/15	0.2	60.80	0	0.00	60.10	0.2	21,984	0.00%
2024/05/14	76	60.91	0	0.00	60.90	76	21,890	0.35%
2024/05/13	6	60.22	2	60.95	60.10	4	21,783	0.02%
2024/05/10	3	60.30	4	60.70	60.60	-1	21,714	0.00%
2024/05/09	12	61.49	7	62.11	60.80	5	21,626	0.02%
2024/05/08	2	61.45	14.5	61.82	61.30	-12.5	21,452	-0.06%
2024/05/07	16.6	61.63	66.8	61.39	61.70	-50.2	21,360	-0.24%
2024/05/06	30.8	62.31	29.9	62.09	62.10	1	21,150	0.00%
2024/05/03	3.1	60.85	3.6	62.16	60.70	-0.5	20,835	0.00%
2024/05/02	3.5	60.79	88	60.78	60.70	-84.5	20,678	-0.41%
2024/04/30	11.1	61.88	41	61.83	61.60	-29.9	20,587	-0.15%
2024/04/29	68	63.16	37.1	63.00	62.40	30.9	20,438	0.15%
2024/04/26	11	61.94	13.2	61.59	61.40	-2.2	19,997	-0.01%
2024/04/25	6	61.25	3.1	61.23	60.90	3	19,794	0.01%
2024/04/24	70	61.68	95	61.68	62.00	-25	19,592	-0.13%
2024/04/23	174	58.09	13.1	59.44	60.30	160.9	18,907	0.85%	大買/鉅額交易
2024/04/22	2	56.20	3	56.70	57.00	-1	18,438	-0.01%
2024/04/19	17.2	55.40	18	55.38	55.80	-0.8	18,278	0.00%
2024/04/18	5.2	55.60	2	56.05	56.50	3.2	18,105	0.02%
2024/04/17	3.2	55.50	2	55.90	55.60	1.2	17,987	0.01%
2024/04/16	10.4	55.71	11	56.58	55.00	-0.7	17,836	0.00%
2024/04/15	2.3	57.78	6.1	57.58	57.50	-3.8	17,596	-0.02%
2024/04/12	11.1	58.82	4.2	58.60	58.50	6.9	17,434	0.04%
2024/04/11	29.3	59.40	29	58.93	59.10	0.3	17,226	0.00%
2024/04/10	33.1	61.66	32	62.53	61.20	1.1	16,729	0.01%
2024/04/09	23.5	63.76	10	63.56	63.00	13.5	16,351	0.08%
2024/04/08	14	63.26	8	63.01	63.50	6	15,980	0.04%
2024/04/03	12	63.63	17	63.71	64.00	-5	15,670	-0.03%
2024/04/02	37.2	64.37	12	64.55	64.90	25.2	15,264	0.16%
2024/04/01	21	64.51	10.4	64.27	63.80	10.6	14,706	0.07%
2024/03/29	39.6	63.44	25	63.35	63.00	14.6	14,144	0.10%
2024/03/28	131.4	65.97	107	65.98	65.10	24.4	13,289	0.18%	大買/大賣/
2024/03/27	5	62.40	32.6	62.15	63.60	-27.6	10,914	-0.25%
2024/03/26	6	58.20	1	58.30	57.90	5	9,790	0.05%
2024/03/25	8	58.59	14	58.44	58.70	-6	9,502	-0.06%
2024/03/22	36	59.17	15.2	59.68	59.00	20.9	9,239	0.23%
2024/03/21	34	58.53	26	58.88	59.10	8	8,698	0.09%
2024/03/20	64.1	58.53	31.9	58.91	58.20	32.2	8,078	0.40%
2024/03/19	7	55.59	15.2	56.69	58.10	-8.2	6,912	-0.12%
2024/03/18	14	54.89	10	55.22	55.40	4	6,431	0.06%
2024/03/15	29	56.52	30	56.46	55.60	-1	6,066	-0.02%
2024/03/14	32.1	54.70	16	54.16	53.70	16.1	4,982	0.32%
2024/03/13	43.1	59.11	67	59.36	58.90	-23.9	4,239	-0.56%
2024/03/12	1	55.30	12.1	52.93	55.30	-11.1	2,479	-0.45%
2024/03/11	1	50.60	1	50.80	50.30	0	2,126	0.00%
2024/03/08	1	49.25	2	49.38	49.20	-1	2,072	-0.05%
2024/03/07	0	0.00	11	50.02	50.10	-11	2,041	-0.54%
2024/03/06	4	49.70	0	0.00	49.80	4	2,002	0.20%
2024/03/05	3.1	50.43	1	50.80	50.50	2.1	1,996	0.10%
2024/03/04	0	0.00	10	50.10	50.00	-10	1,969	-0.51%
2024/03/01	1	49.30	0	0.00	49.30	1	1,953	0.05%
2024/02/29	1	49.80	2	49.70	49.70	-1	1,952	-0.05%
2024/02/26	0	0.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/23	1	50.10	2	50.20	50.10	-1	1,936	-0.05%
2024/02/22	0	0.00	1	50.80	50.70	-1	1,954	-0.05%
2024/02/21	0	0.00	1	50.10	50.10	-1	1,946	-0.05%
2024/02/20	0	50.50	0	0.00	50.30	0	1,966	0.00%
2024/02/16	1	49.40	4	49.45	49.40	-3	2,021	-0.15%
2024/02/15	4	49.34	0	0.00	49.40	4	2,030	0.20%
2024/02/05	3	50.23	0	0.00	50.20	3	1,996	0.15%
2024/01/30	2	50.30	0	0.00	50.40	2	2,017	0.10%
2024/01/26	1	50.40	0	0.00	50.50	1	2,051	0.05%
2024/01/25	0	50.70	0	0.00	50.60	0	2,055	0.00%
2024/01/23	0.2	50.20	0	0.00	50.20	0.2	2,131	0.01%
2024/01/22	1	50.20	0	0.00	50.20	1	2,179	0.05%
2024/01/18	2	49.70	0	0.00	49.60	2	2,193	0.09%
2024/01/16	2	50.40	3	50.30	50.80	-1	2,151	-0.05%
2024/01/12	2	51.30	0	0.00	51.40	2	2,207	0.09%
2024/01/05	0	0.00	1	52.00	51.80	-1	2,331	-0.04%
2024/01/04	0	0.00	2	51.90	51.90	-2	2,373	-0.08%
2023/12/29	1	52.80	2	53.10	53.10	-1	2,580	-0.04%
2023/12/28	1	52.70	1	52.80	52.70	0	2,568	0.00%
2023/12/26	0	0.00	1.4	52.10	52.20	-1.4	2,665	-0.05%
2023/12/25	0	0.00	3	52.00	51.90	-3	2,740	-0.11%
2023/12/19	1	51.60	0	0.00	51.60	1	2,959	0.03%
2023/12/18	1	51.90	3	51.90	52.00	-2	3,097	-0.06%
2023/12/14	1	51.80	6	51.70	52.00	-5	4,109	-0.12%
2023/12/12	2	51.30	0	0.00	51.30	2	4,373	0.05%
2023/12/11	0	0.00	1	51.30	51.30	-1	4,414	-0.02%
2023/12/08	0	0.00	5	51.66	51.60	-5	4,421	-0.11%
2023/12/07	3	51.87	0	0.00	51.50	3	4,462	0.07%
2023/12/06	5	52.02	0	0.00	52.00	5	4,460	0.11%
2023/12/01	0	0.00	1	53.10	53.20	-1	4,468	-0.02%
2023/11/30	0.4	53.30	0	0.00	53.30	0.4	4,461	0.01%
2023/11/28	1.1	53.40	1	53.30	53.40	0.1	4,543	0.00%
2023/11/27	7	53.40	0	0.00	53.00	7	4,565	0.15%
2023/11/22	6.1	53.30	0	0.00	53.30	6.1	4,559	0.13%
2023/11/21	0	0.00	0.2	53.20	53.50	-0.2	4,550	0.00%
2023/11/17	2	53.30	0	0.00	53.20	2	4,530	0.04%
2023/11/08	2	52.60	0	0.00	52.20	2	4,509	0.04%
2023/11/06	1	52.30	0	0.00	52.50	1	4,527	0.02%
2023/10/31	0	0.00	2	52.40	52.40	-2	4,583	-0.04%
2023/10/30	1	51.80	1	52.60	51.80	0	4,597	0.00%
2023/10/27	1	52.90	0	0.00	52.90	1	4,570	0.02%
2023/10/26	1	52.50	2	52.50	52.30	-1	4,608	-0.02%
2023/10/25	0	0.00	2	53.50	53.30	-2	4,628	-0.04%
2023/10/23	2	52.50	0	0.00	53.50	2	4,929	0.04%
2023/10/19	1	55.20	1	55.10	55.10	0	5,484	0.00%
2023/10/17	2	56.50	0	0.00	56.40	2	5,440	0.04%
2023/10/13	3	57.43	0	0.00	57.20	3	5,601	0.05%
2023/10/12	0	0.00	5.2	57.82	58.00	-5.2	5,683	-0.09%
2023/10/11	0	0.00	4	57.40	57.40	-4	5,704	-0.07%
2023/10/06	9	56.79	0	0.00	56.50	9	5,731	0.16%
2023/10/05	0	0.00	3	58.10	58.20	-3	5,621	-0.05%
2023/10/04	2.3	56.50	0	0.00	57.10	2.3	5,578	0.04%
2023/10/03	4	58.00	1	57.60	57.40	3	5,552	0.05%
2023/10/02	3	57.30	1	57.60	57.60	2	5,518	0.04%
2023/09/28	0	0.00	11	57.38	57.70	-11	5,487	-0.20%
2023/09/27	2.3	55.90	0	0.00	55.90	2.3	5,446	0.04%
2023/09/26	1	57.00	1	56.31	56.30	0	5,403	0.00%
2023/09/25	2	57.80	2.2	57.49	57.60	-0.2	5,400	0.00%
2023/09/22	1	57.50	3	57.60	57.50	-2	5,379	-0.04%
2023/09/21	3	58.23	2	58.35	58.00	1	5,321	0.02%
2023/09/20	11	59.63	4	58.88	58.90	7	5,188	0.13%
2023/09/19	19	60.83	36.1	60.90	60.70	-17.1	4,915	-0.35%
2023/09/18	2	57.60	5	58.32	57.10	-3	4,282	-0.07%
2023/09/15	7	58.37	8	57.88	59.00	-1	4,137	-0.02%
2023/09/14	0	0.00	9	57.47	57.50	-9	3,996	-0.23%
2023/09/13	3	56.53	4	57.18	56.50	-1	3,967	-0.03%
2023/09/12	0	0.00	2	57.10	57.30	-2	4,003	-0.05%
2023/09/11	6	56.48	1	57.00	56.20	5	3,998	0.12%
2023/09/08	0	0.00	2	57.00	57.10	-2	4,071	-0.05%
2023/09/07	2	56.60	0	0.00	56.50	2	4,094	0.05%
2023/09/06	3	56.97	2	57.10	57.10	1	4,090	0.02%
2023/09/05	1	55.80	7.4	56.23	56.30	-6.4	4,028	-0.16%
2023/09/04	3	55.93	0	0.00	55.90	3	4,034	0.07%
2023/09/01	4	56.83	10	56.75	57.00	-6	4,010	-0.15%
2023/08/31	0	55.40	4	55.90	55.70	-4	3,965	-0.10%
2023/08/29	1	54.10	2	54.20	54.80	-1	4,001	-0.02%
2023/08/28	2	54.85	1	55.50	54.70	1	4,056	0.02%
2023/08/25	1	54.70	2	55.45	54.80	-1	4,107	-0.02%
2023/08/24	3	55.60	5	55.64	55.50	-2	4,130	-0.05%
2023/08/23	0	0.00	0.1	54.80	54.80	-0.1	4,121	0.00%
2023/08/18	1	54.90	0	0.00	55.00	1	4,112	0.02%
2023/08/17	1	54.80	2	55.10	54.90	-1	4,100	-0.02%
2023/08/16	0	54.70	3	54.90	54.80	-3	4,072	-0.07%
2023/08/15	2	55.50	2	55.60	55.50	0	4,056	0.00%
2023/08/14	5	55.04	1.1	55.38	55.70	3.9	4,055	0.10%
2023/08/11	3	56.13	1	56.30	56.10	2	4,036	0.05%
2023/08/10	0	0.00	1	56.90	56.20	-1	4,024	-0.02%
2023/08/09	1	56.90	2.1	56.95	56.90	-1.1	3,989	-0.03%
2023/08/08	0	0.00	1	56.90	56.60	-1	3,967	-0.03%
2023/08/07	1	56.30	2.1	56.20	56.20	-1.1	3,944	-0.03%
2023/08/04	3.1	54.77	0	0.00	54.80	3.1	3,912	0.08%
2023/08/02	3	55.07	0	0.00	54.50	3	3,906	0.08%
2023/08/01	0	0.00	0.1	56.00	55.70	-0.1	3,843	0.00%
2023/07/31	4	56.35	0	0.00	55.70	4	3,826	0.10%
2023/07/28	3	56.13	3.1	56.20	56.30	-0.1	3,781	0.00%
2023/07/27	2.1	56.77	5.1	56.80	56.90	-3	3,731	-0.08%
2023/07/26	18.2	57.97	14	57.92	57.00	4.2	3,664	0.12%
2023/07/25	40.1	58.90	40	58.88	59.50	0.1	3,399	0.00%
2023/07/24	0	0.00	0.1	54.30	55.00	-0.1	2,796	0.00%
2023/07/21	5	54.46	0	0.00	54.30	5	2,766	0.18%
2023/07/20	0	55.60	1	55.50	55.20	-1	2,750	-0.03%
2023/07/19	2	56.24	0	0.00	55.90	2	2,738	0.07%
2023/07/18	4.3	57.64	4	58.07	57.40	0.3	2,693	0.01%
2023/07/17	0	0.00	0.2	57.10	57.20	-0.2	2,560	-0.01%
2023/07/14	0.3	55.93	3	55.90	56.20	-2.7	2,497	-0.11%
2023/07/13	1.2	56.03	2	55.80	54.90	-0.8	2,433	-0.03%
2023/07/07	1	52.70	2.1	52.42	52.90	-1.1	2,353	-0.05%
2023/07/06	2.1	53.44	0	0.00	53.00	2.1	2,335	0.09%
2023/07/05	2	54.20	0	0.00	53.70	2	2,299	0.09%
2023/07/04	1	54.80	0	0.00	54.70	1	2,283	0.04%
2023/06/30	0	0.00	1	55.50	55.60	-1	2,322	-0.04%
2023/06/29	5	56.30	22	56.06	55.80	-17	2,348	-0.72%
2023/06/28	0	0.00	2	56.40	56.00	-2	2,437	-0.08%
2023/06/27	8	56.80	3	55.80	55.80	5	2,426	0.21%
2023/06/26	2	57.80	6	57.57	57.60	-4	2,398	-0.17%
2023/06/21	0	0.00	3	55.80	55.60	-3	2,314	-0.13%
2023/06/20	1	56.60	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1	55.90	9	55.88	56.50	-8	2,318	-0.35%
2023/06/16	3	56.70	1	56.70	56.00	2	2,301	0.09%
2023/06/15	7	56.64	18	56.73	56.50	-11	2,246	-0.49%
2023/06/14	19	56.91	5	56.98	56.50	14	2,238	0.63%
2023/06/13	3	56.00	4	55.83	55.80	-1	2,150	-0.05%
2023/06/12	0	0.00	2	55.20	55.40	-2	2,109	-0.09%
2023/06/09	1	54.80	0	0.00	54.60	1	2,095	0.05%
2023/06/06	1	55.80	2	55.50	55.70	-1	2,168	-0.05%
2023/06/05	5	55.70	5	55.80	55.80	0	2,223	0.00%
2023/06/02	3	55.87	0.5	55.80	55.90	2.5	2,258	0.11%
2023/06/01	4	55.33	3.1	55.41	55.80	0.9	2,232	0.04%
2023/05/30	0	0.00	0.1	54.50	54.50	-0.1	2,127	-0.01%
2023/05/26	0.5	53.30	0	0.00	53.20	0.5	2,140	0.02%
2023/05/24	0	0.00	10	53.80	54.00	-10	2,207	-0.45%
2023/05/22	2	53.80	0	0.00	54.00	2	2,262	0.09%
2023/05/17	0	0.00	2	53.45	53.50	-2	2,337	-0.09%
2023/05/12	1	52.20	0	0.00	52.20	1	2,409	0.04%
2023/05/11	2	52.55	0	0.00	52.40	2	2,424	0.08%
2023/05/10	1	53.00	0	0.00	53.10	1	2,455	0.04%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/04	0	0.00	1	54.00	53.80	-1	2,831	-0.04%
2023/05/02	0	0.00	1	53.90	53.80	-1	3,026	-0.03%
2023/04/28	1	53.50	0	0.00	53.90	1	3,285	0.03%
2023/04/21	2	54.00	0	0.00	53.80	2	3,344	0.06%
2023/04/20	1	54.90	0	0.00	54.40	1	3,354	0.03%
2023/04/19	2.5	55.10	6	55.50	55.00	-3.5	3,398	-0.10%
2023/04/18	0	0.00	5	55.30	54.80	-5	3,409	-0.15%
2023/04/17	0	0.00	2	55.10	55.00	-2	3,409	-0.06%
2023/04/14	0	0.00	0.6	55.00	54.80	-0.6	3,409	-0.02%
2023/04/13	1	55.00	3	55.00	54.70	-2	3,423	-0.06%
2023/04/12	0	55.30	0	0.00	55.30	0	3,444	0.00%
2023/04/11	0	0.00	0	55.50	55.70	0	3,462	0.00%
2023/04/10	0	55.40	0	0.00	55.50	0	3,501	0.00%
2023/04/07	1	56.00	0	0.00	55.50	1	3,495	0.03%
2023/04/06	0	0.00	2	56.20	56.10	-2	3,468	-0.06%
2023/03/31	0	0.00	6	56.05	55.90	-6	3,415	-0.18%
2023/03/30	0.1	55.30	1	55.60	55.60	-0.9	3,385	-0.03%
2023/03/29	4.2	55.42	4	55.18	55.50	0.2	3,342	0.01%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/24	0	0.00	6	54.43	54.70	-6	3,272	-0.18%
2023/03/23	2	53.85	3	53.90	53.90	-1	3,251	-0.03%
2023/03/21	1	53.40	0	0.00	53.30	1	3,332	0.03%
2023/03/20	0	0.00	0.2	53.00	53.00	-0.2	3,328	-0.01%
2023/03/17	0	0.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/16	0	0.00	2	51.75	51.90	-2	3,323	-0.06%
2023/03/15	2	52.80	2	53.10	52.70	0	3,343	0.00%
2023/03/14	0	0.00	1	52.90	52.90	-1	3,392	-0.03%
2023/03/13	6	53.25	2	53.40	53.60	4	3,484	0.11%
2023/03/10	6	53.77	25.3	53.51	53.60	-19.3	3,664	-0.53%
2023/03/09	3	54.97	0	0.00	54.90	3	3,665	0.08%
2023/03/08	4.6	55.13	2	55.20	55.20	2.6	3,746	0.07%
2023/03/07	1	56.00	0	0.00	56.00	1	3,688	0.03%
2023/03/06	1	55.90	3	56.00	55.90	-2	3,654	-0.05%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	0.00	1.3	55.44	55.20	-1.3	3,633	-0.03%
2023/02/24	7	55.57	0	0.00	55.50	7	3,620	0.19%
2023/02/23	0	0.00	2	56.20	56.00	-2	3,592	-0.06%
2023/02/21	1	55.60	2	55.75	55.70	-1	3,561	-0.03%
2023/02/20	2	56.10	0	0.00	56.00	2	3,617	0.06%
2023/02/17	1	55.10	1	55.10	55.30	0	3,625	0.00%
2023/02/15	3	54.43	2	54.85	54.50	1	3,743	0.03%
2023/02/14	1	55.00	0	0.00	55.10	1	3,728	0.03%
2023/02/13	0.1	55.10	0	0.00	54.90	0.1	3,778	0.00%
2023/02/10	2	54.60	0	0.00	54.60	2	3,788	0.05%
2023/02/09	7.1	55.42	0	0.00	55.50	7.1	3,733	0.19%
2023/02/07	1	56.10	0.1	56.10	56.20	0.9	3,671	0.02%
2023/02/06	8	56.73	0	0.00	56.50	8	3,643	0.22%
2023/02/03	11.2	56.31	3	56.40	56.30	8.2	3,593	0.23%
2023/02/02	1.2	55.63	17	56.44	56.40	-15.9	3,504	-0.45%
2023/02/01	0	0.00	1	54.80	55.00	-1	3,320	-0.03%
2023/01/31	11.1	54.61	0	0.00	54.20	11.1	3,260	0.34%
2023/01/30	0.1	55.33	6	55.08	55.40	-5.9	3,155	-0.19%
2023/01/13	1	52.70	0	0.00	52.60	1	2,934	0.03%
2023/01/12	0	0.00	3	52.80	52.70	-3	2,949	-0.10%
2023/01/11	0	0.00	1.1	53.59	53.80	-1.1	2,937	-0.04%
2023/01/10	1	53.70	1	53.40	53.40	0	2,918	0.00%
2023/01/03	0	50.90	0	0.00	51.30	0	2,882	0.00%
2022/12/29	5	51.54	0	0.00	51.00	5	2,841	0.18%
2022/12/28	0	0.00	1	52.30	52.30	-1	2,828	-0.04%
2022/12/27	0	0.00	0.1	51.70	52.00	-0.1	2,786	0.00%
2022/12/26	0	51.70	0	51.60	51.10	0	2,790	0.00%
2022/12/23	1	51.50	0	0.00	51.40	1	2,805	0.04%
2022/12/22	1	52.20	0	0.00	52.00	1	2,833	0.04%
2022/12/21	1.1	50.90	0	0.00	50.60	1.1	2,832	0.04%
2022/12/20	0	51.10	10	51.00	51.00	-10	2,826	-0.35%
2022/12/19	0	51.90	2	52.00	51.90	-2	2,840	-0.07%
2022/12/16	0.1	53.00	0.2	52.80	52.60	-0.2	2,839	-0.01%
2022/12/15	5	53.80	0	0.00	53.80	5	2,802	0.18%
2022/12/14	5	53.70	0	0.00	53.70	5	2,803	0.18%
2022/12/13	0	0.00	2	53.50	53.70	-2	2,770	-0.07%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/07	0	52.60	0	0.00	52.80	0	2,711	0.00%
2022/12/06	1	53.50	42	53.39	53.20	-41	2,685	-1.53%
2022/12/05	2	54.65	6	54.28	54.20	-4	2,636	-0.15%
2022/12/02	6.5	54.17	20	54.10	54.00	-13.5	2,540	-0.53%
2022/12/01	1.1	52.09	1	52.20	51.90	0.1	2,378	0.00%
2022/11/30	12.2	50.87	18	51.57	52.10	-5.8	2,386	-0.24%
2022/11/29	5	50.10	1	50.10	50.10	4	2,294	0.17%
2022/11/28	10	49.38	10	49.60	49.95	0	2,280	0.00%
2022/11/25	5	49.90	0.2	49.86	49.95	4.8	2,287	0.21%
2022/11/24	0	0.00	1.3	49.95	49.85	-1.3	2,284	-0.06%
2022/11/22	1	50.00	0.1	49.70	50.00	0.9	2,324	0.04%
2022/11/18	7	49.65	2.1	49.61	49.65	4.9	2,364	0.21%
2022/11/17	6	49.93	0	0.00	49.90	6	2,354	0.25%
2022/11/16	12	50.05	1	50.30	50.10	11	2,340	0.47%
2022/11/15	1	49.50	0	0.00	49.60	1	2,273	0.04%
2022/11/14	10.2	49.64	5	49.45	49.50	5.2	2,234	0.23%
2022/11/11	1	48.30	3	48.48	48.85	-2	2,177	-0.09%
2022/11/10	2	47.80	2	47.58	47.55	0	2,115	0.00%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/10/25	0	0.00	1	45.95	45.75	-1	2,229	-0.04%
2022/10/18	1	46.50	0	0.00	46.30	1	2,214	0.05%
2022/10/17	10	45.80	10	46.35	46.45	0	2,258	0.00%
2022/10/13	5	45.70	1	45.35	45.25	4	2,296	0.17%
2022/10/11	0	0.00	2	46.35	46.35	-2	2,287	-0.09%
2022/10/07	1	47.15	1	47.15	47.40	0	2,296	0.00%
2022/10/06	0	0.00	1	46.75	47.00	-1	2,319	-0.04%
2022/10/04	2	46.10	0	0.00	46.05	2	2,371	0.08%
2022/09/30	1	45.65	0	0.00	45.85	1	2,401	0.04%
2022/09/27	1	46.40	10	46.00	46.40	-9	2,460	-0.37%
2022/09/26	1	45.85	1.1	46.01	45.80	-0.1	2,514	0.00%
2022/09/23	1	47.00	0	0.00	46.75	1	2,600	0.04%
2022/09/21	10	47.30	0	0.00	47.35	10	2,775	0.36%
2022/09/19	0.1	48.18	0	0.00	48.00	0.1	2,802	0.00%
2022/09/16	2	48.10	0	0.00	48.00	2	2,831	0.07%
2022/09/14	0.1	49.05	0	0.00	48.85	0.1	2,866	0.00%
2022/09/13	0	0.00	1	49.75	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	1	48.95	49.00	-1	3,011	-0.03%
2022/09/08	2	47.48	0	0.00	48.10	2	3,178	0.06%
2022/09/07	2	47.43	1	48.00	47.15	1	3,249	0.03%
2022/09/06	1	48.45	1	48.45	48.15	0	3,297	0.00%
2022/09/02	0	0.00	3	50.30	50.10	-3	3,404	-0.09%
2022/09/01	6	50.25	1	50.30	50.20	5	3,454	0.14%
2022/08/31	0	0.00	10	50.70	50.60	-10	3,532	-0.28%
2022/08/30	10	50.30	0	0.00	50.60	10	3,605	0.28%
2022/08/29	4	50.28	1	50.30	50.20	3	3,669	0.08%
2022/08/26	1	50.90	0	0.00	51.60	1	3,781	0.03%
2022/08/23	0	0.00	0.5	50.20	50.00	-0.5	6,013	-0.01%
2022/08/19	0.5	50.70	10	50.60	50.60	-9.5	6,346	-0.15%
2022/08/18	10	50.00	0.1	50.10	50.20	10	6,430	0.15%
2022/08/17	0	0.00	0.1	50.50	50.40	-0.1	6,540	0.00%
2022/08/16	2	50.50	2	50.40	50.40	0	6,623	0.00%
2022/08/15	0	0.00	0.1	50.70	50.40	-0.1	6,717	0.00%
2022/08/12	0	0.00	1	50.80	51.10	-1	6,721	-0.01%
2022/08/11	0.1	50.63	1	50.40	50.60	-0.9	6,755	-0.01%
2022/08/10	4	49.56	1	49.35	49.80	3	6,770	0.04%
2022/08/09	1.1	49.06	0	0.00	49.10	1.1	6,837	0.02%
2022/08/08	0.1	48.80	3	48.70	48.60	-2.9	6,957	-0.04%
2022/08/04	0	0.00	0.1	48.12	47.95	-0.1	7,101	0.00%
2022/08/03	3	48.40	4.1	48.35	48.10	-1.1	7,121	-0.01%
2022/08/01	0	0.00	1	49.65	49.50	-1	7,140	-0.01%
2022/07/29	10	49.25	3	49.33	49.25	7	7,144	0.10%
2022/07/28	1	49.35	1.1	49.30	49.30	-0.1	7,157	0.00%
2022/07/26	1	48.71	0	0.00	48.70	1	7,202	0.01%
2022/07/25	3.3	48.94	0	0.00	49.20	3.3	7,216	0.05%
2022/07/22	5.1	49.26	0	0.00	49.20	5.1	7,219	0.07%
2022/07/21	0.5	48.71	6	48.50	48.75	-5.5	7,194	-0.08%
2022/07/19	0	0.00	4	46.90	46.90	-4	7,176	-0.06%
2022/07/14	1.1	46.69	0	0.00	46.80	1.1	7,239	0.02%
2022/07/12	4	45.75	3	45.70	45.70	1	7,211	0.01%
2022/07/11	0.2	46.25	0	0.00	46.25	0.2	7,196	0.00%
2022/07/08	0	0.00	0.5	46.50	46.05	-0.5	7,190	-0.01%
2022/07/07	3	45.97	1	45.30	46.25	2	7,184	0.03%
2022/07/06	2	45.50	0	0.00	45.10	2	7,162	0.03%
2022/07/05	2	45.95	0.5	46.00	46.55	1.5	7,137	0.02%
2022/07/01	1.2	48.17	6	49.00	47.00	-4.8	7,121	-0.07%
2022/06/30	3	49.83	0	50.20	49.30	3	7,040	0.04%
2022/06/28	1	53.30	0	0.00	53.10	1	6,904	0.01%
2022/06/24	0	0.00	1.6	52.64	52.70	-1.6	6,897	-0.02%
2022/06/23	1	52.30	0	53.00	52.50	1	6,879	0.01%
2022/06/22	2	53.00	0	0.00	53.20	2	6,844	0.03%
2022/06/21	1	54.30	14	54.63	54.60	-13	6,830	-0.19%
2022/06/20	1	53.97	0	0.00	52.90	1	6,795	0.02%
2022/06/17	3	54.70	4	54.25	55.50	-1	6,680	-0.01%
2022/06/16	1	55.20	1	55.20	55.20	0	6,524	0.00%
2022/06/15	1	56.50	10	56.70	56.20	-9	6,514	-0.14%
2022/06/14	21	55.86	0	55.79	56.40	21	6,485	0.32%
2022/06/13	0	55.90	2	55.75	55.50	-2	6,436	-0.03%
2022/06/10	0	0.00	2	56.60	56.40	-2	6,353	-0.03%
2022/06/09	1	56.10	0.5	56.42	56.40	0.5	6,310	0.01%
2022/06/08	3	56.63	5	56.62	56.40	-2	6,213	-0.03%
2022/06/07	0	56.40	0	0.00	56.20	0	6,155	0.00%
2022/06/06	13	56.31	2	55.76	56.30	11	6,090	0.18%
2022/06/02	26	56.58	23	56.96	56.50	3	5,993	0.05%
2022/06/01	13	56.15	4	55.65	56.00	9	5,706	0.16%
2022/05/31	14.1	54.51	10	54.79	54.60	4.1	5,360	0.08%
2022/05/30	9	54.08	1	54.10	54.30	8	3,832	0.21%
2022/05/27	2	54.35	3	54.60	54.60	-1	3,693	-0.03%
2022/05/25	6	53.77	4	54.43	54.40	2	3,678	0.05%
2022/05/24	30	53.68	33	53.52	53.20	-3	3,683	-0.08%
2022/05/23	7	53.99	0	0.00	53.80	7	3,696	0.19%
2022/05/20	5	54.28	2	54.40	54.50	3	3,641	0.08%
2022/05/19	1	53.90	0	0.00	54.00	1	3,686	0.03%
2022/05/18	3	55.13	1	55.70	55.60	2	3,604	0.06%
2022/05/17	5	55.04	4	55.45	54.90	1	3,578	0.03%
2022/05/16	10	56.30	7	57.27	55.90	3	3,497	0.09%
2022/05/13	7	58.83	8	58.51	58.50	-1	3,385	-0.03%
2022/05/12	0	0.00	1	61.00	61.00	-1	3,285	-0.03%
2022/05/11	3	61.10	0	0.00	61.30	3	3,294	0.09%
2022/05/10	2	61.30	4	61.50	61.50	-2	3,401	-0.06%
2022/05/03	0	0.00	1	59.10	59.90	-1	3,499	-0.03%
2022/04/29	11	58.55	20	58.90	59.00	-9	3,495	-0.26%
2022/04/28	11	58.50	0	0.00	59.00	11	3,522	0.31%
2022/04/27	8	57.76	6	58.75	58.50	2	3,536	0.06%
2022/04/26	4	59.25	0	0.00	59.40	4	3,534	0.11%
2022/04/25	0.3	59.50	0	0.00	59.50	0.3	3,530	0.01%
2022/04/22	3	59.60	0	0.00	60.60	3	3,496	0.09%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/19	1	60.50	0	0.00	60.10	1	3,474	0.03%
2022/04/18	1	60.30	1	60.70	60.60	0	3,473	0.00%
2022/04/15	2	60.55	1	60.90	60.60	1	3,480	0.03%
2022/04/14	1	61.10	11	61.10	61.10	-10	3,541	-0.28%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	6	60.93	0	0.00	60.80	6	3,773	0.16%
2022/04/06	4	61.93	0	0.00	61.80	4	3,737	0.11%
2022/04/01	3	62.07	0.1	62.20	62.10	3	3,705	0.08%
2022/03/31	6	63.50	0	0.00	62.80	6	3,688	0.16%
2022/03/30	1	62.70	4	62.70	62.60	-3	3,663	-0.08%
2022/03/25	2	62.70	0	0.00	62.80	2	3,645	0.05%
2022/03/24	0	0.00	2.1	63.14	63.30	-2.1	3,651	-0.06%
2022/03/22	0	0.00	1	62.80	62.80	-1	3,661	-0.03%
2022/03/21	1	62.80	0	0.00	62.30	1	3,677	0.03%
2022/03/18	1	62.30	0	0.00	62.70	1	3,685	0.03%
2022/03/16	0	0.00	0.1	61.00	61.40	-0.1	3,647	0.00%
2022/03/15	0	61.50	0	0.00	61.20	0	3,661	0.00%
2022/03/10	1	62.70	0	0.00	63.00	1	3,775	0.03%
2022/03/08	1.1	61.90	1	62.40	61.90	0.1	3,808	0.00%
2022/03/07	8.1	62.32	5.5	62.56	62.60	2.6	3,803	0.07%
2022/03/04	4	63.65	1	63.60	63.70	3	3,830	0.08%
2022/03/03	0	0.00	1	64.60	64.70	-1	3,864	-0.03%
2022/03/02	7.1	64.78	1	65.00	64.80	6.1	3,932	0.16%
2022/03/01	0.3	64.60	1	65.10	64.80	-0.7	3,908	-0.02%
2022/02/25	1.1	64.07	1	63.10	63.80	0.1	3,836	0.00%
2022/02/24	4.1	63.98	2	63.85	63.70	2.1	3,779	0.06%
2022/02/23	2	64.60	4	64.58	64.60	-2	3,696	-0.05%
2022/02/22	0	0.00	3	63.27	63.90	-3	3,637	-0.08%
2022/02/21	11	63.43	11.4	64.08	64.00	-0.4	3,645	-0.01%
2022/02/17	0.1	63.10	0	0.00	63.10	0.1	3,784	0.00%
2022/02/16	0.1	62.60	0	0.00	62.90	0.1	3,852	0.00%
2022/02/15	0.1	62.20	0	0.00	62.00	0.1	3,898	0.00%
2022/02/14	0	0.00	1.1	62.48	62.30	-1.1	4,021	-0.03%
2022/02/11	1	62.90	0	0.00	63.30	1	4,071	0.02%
2022/02/10	3	63.23	12	63.24	63.60	-9	4,106	-0.22%
2022/02/09	3	61.00	1	61.30	61.40	2	4,034	0.05%
2022/02/08	5.4	60.64	0	0.00	61.10	5.4	4,088	0.13%
2022/01/26	0.4	60.33	0	0.00	60.00	0.4	4,219	0.01%
2022/01/25	8	60.79	1.3	60.50	60.40	6.7	4,375	0.15%
2022/01/24	2	61.50	1	61.90	61.50	1	4,369	0.02%
2022/01/21	2	61.40	2	62.05	62.00	0	4,417	0.00%
2022/01/20	0.3	62.30	0.2	62.30	62.00	0.1	4,457	0.00%
2022/01/19	2	62.05	0.3	62.30	62.00	1.7	4,484	0.04%
2022/01/18	2	62.65	2	63.10	62.60	0	4,506	0.00%
2022/01/17	0.3	62.40	0	0.00	62.40	0.3	4,573	0.01%
2022/01/14	2.1	62.60	0	0.00	62.40	2.1	4,656	0.04%
2022/01/13	1.2	62.87	1	63.00	63.30	0.2	4,815	0.00%
2022/01/12	2	62.90	1	62.80	63.30	1	4,944	0.02%
2022/01/11	3	63.60	2	63.30	63.40	1	5,062	0.02%
2022/01/10	1	63.90	2	63.90	64.00	-1	5,313	-0.02%
2022/01/07	4	64.50	14	65.64	64.20	-10	5,567	-0.18%
2022/01/06	4	65.48	4	65.60	65.70	0	5,601	0.00%
2022/01/05	14	66.40	23	66.43	66.20	-9	5,650	-0.16%
2022/01/03	1	64.41	2	64.00	64.20	-1	5,781	-0.02%
2021/12/30	0	0.00	0	65.10	64.90	0	5,923	0.00%
2021/12/29	1	65.10	0	0.00	64.90	1	6,247	0.02%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/23	1	64.70	2	64.55	64.60	-1	7,932	-0.01%
2021/12/21	1	63.60	0	0.00	64.10	1	8,253	0.01%
2021/12/20	3	63.90	0	0.00	63.60	3	8,387	0.04%
2021/12/17	5	63.74	2	63.60	63.90	3	8,733	0.03%
2021/12/16	0	0.00	1	64.00	64.00	-1	9,052	-0.01%
2021/12/15	4.1	64.05	0.2	64.30	63.90	3.9	9,158	0.04%
2021/12/14	2	64.50	12	64.20	64.20	-10	9,301	-0.11%
2021/12/10	0	0.00	6	65.45	65.30	-6	9,585	-0.06%
2021/12/08	0	0.00	2	64.50	64.30	-2	9,529	-0.02%
2021/12/07	5.2	64.33	0	0.00	64.30	5.2	9,514	0.05%
2021/12/06	2	65.00	0	0.00	65.50	2	9,462	0.02%
2021/12/03	1	64.40	1	64.90	64.40	0	9,490	0.00%
2021/12/02	7	64.63	5	64.56	64.30	2	9,489	0.02%
2021/12/01	0	0.00	1	65.00	64.90	-1	9,490	-0.01%
2021/11/29	4	63.88	2	64.40	65.00	2	9,497	0.02%
2021/11/26	4	65.50	3	65.33	65.10	1	9,469	0.01%
2021/11/25	4	66.80	1	66.80	66.60	3	9,412	0.03%
2021/11/24	2	66.70	0	0.00	67.10	2	9,427	0.02%
2021/11/23	2	66.55	0	0.00	66.60	2	9,460	0.02%
2021/11/22	4	67.03	1	67.10	67.10	3	9,442	0.03%
2021/11/19	7	66.71	0	0.00	66.70	7	9,486	0.07%
2021/11/18	9	66.98	0	0.00	67.10	9	9,548	0.09%
2021/11/17	3	67.03	3	67.27	66.90	0	9,682	0.00%
2021/11/16	10	67.21	1	67.90	67.30	9	9,779	0.09%
2021/11/15	5	68.18	6	68.22	68.00	-1	9,836	-0.01%
2021/11/12	0	0.00	4	69.00	68.90	-4	9,928	-0.04%
2021/11/11	3	70.60	5.1	69.79	69.30	-2.1	9,930	-0.02%
2021/11/10	2.1	70.10	10	70.10	70.20	-7.9	9,851	-0.08%
2021/11/09	1	69.90	2	69.55	69.60	-1	9,853	-0.01%
2021/11/08	1	69.20	1.4	69.44	69.60	-0.4	9,847	0.00%
2021/11/05	1	69.90	2	69.85	70.00	-1	9,845	-0.01%
2021/11/04	2	70.50	4	70.48	70.00	-2	9,782	-0.02%
2021/11/03	2.4	69.70	3	69.70	69.80	-0.6	9,643	-0.01%
2021/11/02	8	69.21	11	69.91	69.10	-3	9,609	-0.03%
2021/11/01	1	69.00	1.1	68.60	68.60	-0.1	9,474	0.00%
2021/10/29	7	68.36	1	68.00	68.80	6	9,456	0.06%
2021/10/28	1	67.90	3	68.30	68.60	-2	9,393	-0.02%
2021/10/27	1	68.00	1.1	67.73	67.70	-0.1	9,316	0.00%
2021/10/26	5	68.04	7	68.00	68.00	-2	9,311	-0.02%
2021/10/25	6	68.23	6	68.30	68.30	0	9,279	0.00%
2021/10/22	13	67.45	4	67.25	67.90	9	9,259	0.10%
2021/10/21	3	66.90	3	66.87	66.50	0	9,213	0.00%
2021/10/20	2	68.10	0	0.00	67.90	2	9,154	0.02%
2021/10/19	7	68.41	2.1	68.17	68.00	4.9	9,037	0.05%
2021/10/18	10.1	69.34	4	70.45	68.70	6.1	8,913	0.07%
2021/10/15	4.1	70.74	14	70.32	70.80	-9.9	8,729	-0.11%
2021/10/14	5	68.80	7	69.74	68.50	-2	8,527	-0.02%
2021/10/13	7	68.46	10.1	68.48	69.00	-3.1	8,468	-0.04%
2021/10/12	6	68.55	6	68.37	67.90	0	8,397	0.00%
2021/10/08	12	70.23	11	70.17	70.10	1	8,305	0.01%
2021/10/07	6	69.57	29.1	69.83	69.40	-23.1	8,151	-0.28%
2021/10/06	28	68.52	19	68.75	68.30	9	8,078	0.11%
2021/10/05	15	69.73	28	70.55	71.20	-13	7,773	-0.17%
2021/10/04	22	69.93	32.3	69.82	70.90	-10.3	7,414	-0.14%
2021/10/01	20.1	68.34	16	68.64	67.60	4.1	6,842	0.06%
2021/09/30	14	70.66	10.2	70.66	70.30	3.8	6,600	0.06%
2021/09/29	10.1	68.51	3	68.77	68.70	7.1	6,218	0.11%
2021/09/28	4	69.05	4	69.18	69.40	0	6,209	0.00%
2021/09/27	5.1	68.34	2	68.55	68.80	3.1	6,058	0.05%
2021/09/24	40	68.92	39	68.92	68.70	1	5,961	0.02%
2021/09/23	7	66.71	13.2	67.51	68.00	-6.2	5,645	-0.11%
2021/09/22	6	65.15	4	66.00	66.20	2	5,330	0.04%
2021/09/17	23	66.07	19	66.01	66.50	4	5,240	0.08%
2021/09/16	5	64.54	2	64.40	64.40	3	5,113	0.06%
2021/09/15	37	65.15	32	65.31	65.00	5	5,073	0.10%
2021/09/14	0	0.00	2	63.00	62.80	-2	4,849	-0.04%
2021/09/13	2	63.10	3	63.40	63.00	-1	4,862	-0.02%
2021/09/10	2	63.20	0	0.00	63.50	2	4,890	0.04%
2021/09/09	3.1	62.98	2	62.90	63.50	1.1	5,004	0.02%
2021/09/08	1	63.70	1	63.10	62.90	0	5,002	0.00%
2021/09/07	34	64.19	54	64.33	64.30	-20	4,951	-0.40%
2021/09/06	2	64.51	0	0.00	64.00	2	4,946	0.04%
2021/09/03	6	64.18	3	64.70	64.90	3	4,952	0.06%
2021/09/02	20	65.20	21	65.07	64.20	-1	4,909	-0.02%
2021/09/01	21	65.98	24	66.23	65.60	-3	4,851	-0.06%
2021/08/31	2	65.50	0	0.00	66.30	2	4,845	0.04%
2021/08/30	0	0.00	0.2	65.80	66.20	-0.2	4,853	0.00%
2021/08/27	2	66.10	0	0.00	66.20	2	4,900	0.04%
2021/08/26	0	0.00	2	65.45	65.70	-2	4,919	-0.04%
2021/08/25	3	65.63	1	65.70	65.70	2	5,051	0.04%
2021/08/24	1	67.30	5.2	67.01	65.70	-4.2	5,050	-0.08%
2021/08/23	7.1	66.94	8	67.15	67.30	-0.9	5,006	-0.02%
2021/08/20	4	64.98	7	65.41	65.90	-3	4,871	-0.06%
2021/08/19	2	64.75	1	64.70	64.50	1	4,791	0.02%
2021/08/18	1.5	66.00	6	64.72	66.80	-4.5	4,610	-0.10%
2021/08/17	0	0.00	23	64.36	64.40	-23	4,482	-0.51%
2021/08/16	6	64.27	5	63.40	63.90	1	4,440	0.02%
2021/08/13	7	64.06	9	64.02	64.00	-2	4,433	-0.05%
2021/08/12	0	0.00	9	64.00	63.80	-9	4,405	-0.20%
2021/08/11	30	62.42	31	63.12	63.30	-1	4,404	-0.02%
2021/08/10	0	0.00	1	62.30	62.20	-1	4,479	-0.02%
2021/08/09	5	63.60	0	0.00	62.80	5	4,608	0.11%
2021/08/06	13	63.21	12	63.70	63.70	1	4,665	0.02%
2021/08/03	10	62.00	20	61.90	62.30	-10	5,070	-0.20%
2021/08/02	2.3	61.98	0	0.00	62.20	2.3	5,105	0.05%
2021/07/30	1	61.70	0	0.00	61.60	1	5,173	0.02%
2021/07/29	13	62.53	11	62.59	62.70	2	5,196	0.04%
2021/07/27	20	62.90	21	62.66	62.50	-1	5,499	-0.02%
2021/07/26	13	63.61	14.1	64.31	63.10	-1.1	5,680	-0.02%
2021/07/21	4	62.95	2	63.45	63.00	2	5,794	0.03%
2021/07/20	2.2	64.49	5	64.64	64.20	-2.8	5,755	-0.05%
2021/07/19	6.1	65.84	2	65.80	65.80	4.1	5,777	0.07%
2021/07/16	3.1	66.34	0	0.00	66.50	3.1	5,967	0.05%
2021/07/15	3	66.87	2	66.30	66.70	1	6,086	0.02%
2021/07/14	0	0.00	5	65.80	65.80	-5	6,100	-0.08%
2021/07/13	4	66.45	1	66.30	66.10	3	6,153	0.05%
2021/07/12	1	65.80	0	0.00	65.80	1	6,170	0.02%
2021/07/09	0	0.00	1	64.90	65.00	-1	6,253	-0.02%
2021/07/08	8	65.74	5	65.54	65.50	3	6,399	0.05%
2021/07/06	22.2	66.18	23	66.12	66.00	-0.9	6,572	-0.01%
2021/07/05	2	66.90	3.2	66.44	67.00	-1.2	6,628	-0.02%
2021/07/02	22	64.99	30	64.97	65.00	-8	6,607	-0.12%
2021/07/01	42	65.63	40	65.03	65.10	2	6,709	0.03%
2021/06/30	11	65.80	1.7	65.72	65.70	9.3	6,760	0.14%
2021/06/29	1	65.00	0	0.00	65.30	1	6,904	0.01%
2021/06/28	4	65.60	2	65.20	65.30	2	7,157	0.03%
2021/06/24	0	0.00	4	65.35	65.40	-4	7,302	-0.05%
2021/06/23	3	65.13	2	64.85	65.10	1	7,422	0.01%
2021/06/22	22	64.42	22.3	64.05	63.90	-0.3	7,633	0.00%
2021/06/21	0	0.00	5	65.20	64.20	-5	7,891	-0.06%
2021/06/18	5	65.70	1	65.50	65.70	4	8,989	0.04%
2021/06/17	3	65.00	1	64.80	65.00	2	9,076	0.02%
2021/06/15	1	64.90	0.2	65.00	65.00	0.8	9,745	0.01%
2021/06/11	4	64.78	3	64.87	64.90	1	10,415	0.01%
2021/06/10	12	63.70	12	64.24	64.20	0	10,545	0.00%
2021/06/09	0.1	63.72	2	63.80	63.40	-1.9	10,719	-0.02%
2021/06/08	1	64.30	2	64.35	64.40	-1	11,187	-0.01%
2021/06/07	1	63.10	0	0.00	63.50	1	11,381	0.01%
2021/06/04	0	0.00	2	63.80	64.00	-2	11,419	-0.02%
2021/06/03	1	65.30	0	0.00	65.10	1	11,503	0.01%
2021/06/02	5	67.38	2	66.05	65.90	3	11,547	0.03%
2021/06/01	1	65.90	5	66.28	66.40	-4	11,512	-0.03%
2021/05/31	5	64.88	4	65.15	65.30	1	11,685	0.01%
2021/05/28	3	65.00	3	65.03	64.60	0	11,746	0.00%
2021/05/27	0	0.00	2	63.40	64.00	-2	11,840	-0.02%
2021/05/26	0.1	64.00	0	0.00	64.00	0.1	12,006	0.00%
2021/05/25	0.1	64.30	3	64.23	64.30	-2.9	12,460	-0.02%
2021/05/24	0	0.00	1	62.90	63.50	-1	13,058	-0.01%
2021/05/21	1	62.90	4	63.28	63.10	-3	13,201	-0.02%
2021/05/20	2	62.30	21	62.00	62.20	-19	13,440	-0.14%
2021/05/19	1	62.30	0	0.00	62.10	1	13,616	0.01%
2021/05/18	3	62.07	9	61.47	62.70	-6	13,799	-0.04%
2021/05/17	8	57.44	40	58.03	57.80	-32	13,988	-0.23%
2021/05/14	2.2	61.00	0.1	61.40	60.90	2.1	14,093	0.02%
2021/05/13	1	61.60	1	61.20	61.20	0	14,457	0.00%
2021/05/12	33	60.36	32	58.45	59.80	1	14,679	0.01%
2021/05/11	4	62.45	6	61.82	62.00	-2	15,153	-0.01%
2021/05/07	1	65.90	3	66.03	66.20	-2	15,477	-0.01%
2021/05/06	20	63.81	19	64.14	64.40	1	15,780	0.01%
2021/05/05	22	64.59	21.5	64.06	63.60	0.5	16,217	0.00%
2021/05/04	5.2	64.20	4	63.75	64.20	1.2	16,250	0.01%
2021/05/03	60	67.28	38.4	66.58	66.70	21.6	16,320	0.13%
2021/04/29	6	69.12	4	69.30	69.00	2	16,341	0.01%
2021/04/28	41	70.29	40	69.66	69.70	1	16,457	0.01%
2021/04/27	22	70.26	17	70.67	70.70	5	16,704	0.03%
2021/04/26	48	69.86	52.1	69.69	69.60	-4.1	16,916	-0.02%
2021/04/23	8.2	69.51	4	69.40	69.60	4.2	17,894	0.02%
2021/04/22	24	69.76	16	69.32	69.30	8	19,364	0.04%
2021/04/21	47	71.44	51	70.96	70.80	-4	21,177	-0.02%
2021/04/20	0	0.00	5.2	71.49	71.00	-5.2	23,422	-0.02%
2021/04/19	34	71.39	30	71.20	71.10	4	24,127	0.02%
2021/04/16	25	71.49	24	71.48	71.70	1	24,288	0.00%
2021/04/15	15	70.27	5	70.32	70.80	10	24,357	0.04%
2021/04/14	20	70.88	21	71.47	71.10	-1	24,344	0.00%
2021/04/13	16.1	72.11	48	72.75	72.10	-31.9	24,468	-0.13%
2021/04/12	10	72.15	12	72.11	72.10	-2	24,572	-0.01%
2021/04/09	16	72.14	15.2	72.10	72.00	0.9	24,711	0.00%
2021/04/08	11	72.41	8	72.30	72.30	3	24,687	0.01%
2021/04/07	29	72.84	10.1	73.10	73.10	19	24,603	0.08%
2021/04/06	12	72.43	8	72.15	72.10	4	24,526	0.02%
2021/04/01	3	71.90	9	71.88	71.90	-6	24,495	-0.02%
2021/03/31	10.1	73.02	3	72.87	72.60	7.1	24,416	0.03%
2021/03/30	0	0.00	1	74.30	74.80	-1	24,191	0.00%
2021/03/29	3	74.33	3	74.20	74.10	0	24,121	0.00%
2021/03/26	3	73.80	11	74.10	73.80	-8	24,108	-0.03%
2021/03/25	8	74.58	12.2	74.75	74.10	-4.2	24,013	-0.02%
2021/03/24	23.1	76.33	17	75.64	75.40	6.1	23,836	0.03%
2021/03/23	42.3	77.43	124	76.21	76.10	-81.7	23,564	-0.35%	大賣/
2021/03/22	15	73.23	19.1	73.23	74.00	-4.1	22,465	-0.02%
2021/03/19	25.1	73.74	23	73.46	73.00	2.1	22,308	0.01%
2021/03/18	32	75.08	20	75.14	74.80	12	22,105	0.05%
2021/03/17	24	74.41	26	74.30	73.40	-2	21,765	-0.01%
2021/03/16	9.2	72.56	3	72.70	72.50	6.2	21,200	0.03%
2021/03/15	30	72.57	2	72.65	72.80	28	21,150	0.13%
2021/03/12	43.2	72.90	33	73.04	73.30	10.2	21,192	0.05%
2021/03/11	3.3	71.24	12	71.02	71.30	-8.7	21,120	-0.04%
2021/03/10	0.1	69.70	7	69.89	69.60	-6.9	20,960	-0.03%
2021/03/09	3	68.77	1	68.40	69.00	2	20,933	0.01%
2021/03/08	7	70.01	4	69.20	69.00	3	20,785	0.01%
2021/03/05	24	70.40	4	70.63	70.00	20	20,689	0.10%
2021/03/04	8	71.21	9	70.94	70.50	-1	20,660	0.00%
2021/03/03	2	70.65	9	70.09	70.80	-7	20,431	-0.03%
2021/03/02	9.2	69.67	4	70.90	69.30	5.2	20,303	0.03%
2021/02/26	14	70.31	12	70.18	70.00	2	20,163	0.01%
2021/02/25	25	71.82	12	72.94	71.30	13	19,931	0.07%
2021/02/24	47.2	71.14	38.1	71.39	70.60	9.1	19,489	0.05%
2021/02/23	36	69.22	33	69.76	69.70	3	18,843	0.02%
2021/02/22	23.1	70.04	2	69.75	69.70	21.1	18,685	0.11%
2021/02/19	15	69.09	7	69.20	69.40	8	18,424	0.04%
2021/02/18	30	70.09	27	70.39	70.20	3	18,213	0.02%
2021/02/17	16.1	69.93	13	69.73	69.90	3.1	17,982	0.02%
2021/02/05	5.1	70.82	9	71.16	70.40	-3.9	17,708	-0.02%
2021/02/04	7.1	70.42	23	70.50	70.40	-15.9	17,457	-0.09%
2021/02/03	7	73.29	10	72.61	72.50	-3	17,039	-0.02%
2021/02/02	95.3	75.32	140	74.50	73.60	-44.7	16,672	-0.27%	大賣/
2021/02/01	3	73.20	64.1	73.03	74.90	-61.1	15,953	-0.38%
2021/01/29	4	76.40	6	76.28	74.80	-2	15,757	-0.01%
2021/01/28	15.1	77.20	11.1	77.71	77.20	4	15,459	0.03%
2021/01/27	41.1	76.98	9.2	77.39	78.20	31.8	15,072	0.21%
2021/01/26	2.1	74.41	39	74.42	74.40	-36.9	14,563	-0.25%
2021/01/25	78.1	76.32	5	76.28	75.30	73.1	14,395	0.51%
2021/01/22	21	73.96	13	74.16	75.60	8	14,088	0.06%
2021/01/21	4	72.88	16	73.31	72.50	-12	13,851	-0.09%
2021/01/20	12.3	73.59	4	73.30	72.10	8.3	13,646	0.06%
2021/01/19	25.1	77.14	25.5	76.25	76.00	-0.4	13,299	0.00%
2021/01/18	68	75.97	71.1	76.86	77.30	-3.1	12,960	-0.02%
2021/01/15	135	76.89	133	76.18	75.60	2	11,917	0.02%	大買/大賣/
2021/01/14	139.2	76.51	111.6	76.65	76.90	27.6	10,349	0.27%	大買/大賣/
2021/01/13	158.2	70.14	126.1	70.93	72.80	32.1	8,308	0.39%	大買/大賣/
2021/01/12	106	67.70	17	67.70	67.70	89	5,923	1.50%	大買/
2021/01/11	1	61.60	15	61.60	61.60	-14	5,142	-0.27%
2021/01/08	3	54.97	4.1	54.73	56.00	-1.1	4,890	-0.02%
2021/01/07	1.1	55.37	0.1	55.60	55.60	1.1	4,712	0.02%
2021/01/06	12	56.28	17	56.74	55.70	-5	4,613	-0.11%
2021/01/05	3	56.07	8	56.38	56.10	-5	4,309	-0.12%
2021/01/04	13	55.37	10	54.78	55.60	3	4,071	0.07%
2020/12/31	1	54.30	1	54.10	53.40	0	3,844	0.00%
2020/12/30	1	53.40	0	0.00	53.60	1	3,760	0.03%
2020/12/29	0	0.00	3	53.70	53.40	-3	3,724	-0.08%
2020/12/28	3.1	54.39	8	54.06	54.00	-4.9	3,684	-0.13%
2020/12/25	5	54.10	51	53.91	53.70	-46	3,627	-1.27%
2020/12/24	1	52.70	0	0.00	52.70	1	3,521	0.03%
2020/12/22	20.1	52.77	21	52.73	52.00	-1	3,437	-0.03%
2020/12/21	2	52.30	0	52.30	52.20	2	3,413	0.06%
2020/12/18	53	52.07	2	52.20	51.90	51	3,403	1.50%
2020/12/17	0.1	52.60	0	0.00	52.60	0.1	3,360	0.00%
2020/12/16	0	0.00	1	53.00	52.90	-1	3,354	-0.03%
2020/12/15	3	52.30	3	52.60	52.00	0	3,341	0.00%
2020/12/14	6	53.18	1	53.10	52.70	5	3,279	0.15%
2020/12/11	1	53.00	3	52.57	53.00	-2	3,205	-0.06%
2020/12/10	9.1	53.68	0	53.50	53.20	9.1	3,128	0.29%
2020/12/09	11	55.09	3	54.80	54.70	8	2,998	0.27%
2020/12/08	17.1	55.74	4	55.20	54.70	13.1	2,877	0.46%
2020/12/07	10	55.00	24	55.32	56.30	-14	2,632	-0.53%
2020/12/04	0	0.00	3	52.37	52.50	-3	2,227	-0.13%
2020/12/03	3	51.73	0	0.00	51.60	3	2,175	0.14%
2020/11/30	5	52.30	0	0.00	52.60	5	2,111	0.24%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/25	12	51.72	0	0.00	51.60	12	2,039	0.59%
2020/11/24	1	51.60	0.1	52.00	51.60	0.9	2,028	0.04%
2020/11/23	1	52.30	1	52.20	52.40	0	2,003	0.00%
2020/11/20	1	51.90	46	52.06	52.10	-45	1,960	-2.30%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	0	0.00	2	51.50	51.50	-2	1,987	-0.10%
2020/11/13	48	51.11	0	0.00	51.00	48	1,988	2.41%
2020/11/12	0	0.00	2	52.30	52.30	-2	1,946	-0.10%
2020/11/11	2	52.30	5	52.00	52.30	-3	1,952	-0.15%
2020/11/09	0	0.00	15	51.90	51.70	-15	1,966	-0.76%
2020/11/03	2	51.00	3	51.03	51.10	-1	2,012	-0.05%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	11	50.20	0	0.00	50.40	11	2,036	0.54%
2020/10/28	0.2	51.20	0	0.00	51.00	0.2	2,052	0.01%
2020/10/27	5	51.10	0	51.50	51.20	5	2,070	0.24%
2020/10/23	0	0.00	5	51.70	51.70	-5	2,118	-0.24%
2020/10/22	0	0.00	1	51.20	51.30	-1	2,165	-0.05%
2020/10/21	1	51.60	0	0.00	51.40	1	2,221	0.05%
2020/10/19	0	0.00	8.5	52.09	51.90	-8.5	2,330	-0.37%
2020/10/16	10	51.60	10	51.60	51.20	0	2,420	0.00%
2020/10/07	9	51.41	0	0.00	51.40	9	2,825	0.32%
2020/10/06	0	0.00	10	52.30	51.90	-10	2,864	-0.35%
2020/09/25	5.2	50.24	4	50.10	50.40	1.2	3,081	0.04%
2020/09/24	2	50.55	0	0.00	50.30	2	3,106	0.06%
2020/09/22	18	51.94	0	0.00	52.00	18	3,132	0.57%
2020/09/21	5	53.40	24	53.70	53.00	-19	3,162	-0.60%
2020/09/18	1	53.00	0	0.00	52.60	1	3,183	0.03%
2020/09/16	0	0.00	3	53.33	53.00	-3	3,255	-0.09%
2020/09/11	0	0.00	2	52.30	52.70	-2	3,368	-0.06%
2020/09/09	9	51.90	0	0.00	52.10	9	3,405	0.26%
2020/09/07	0	0.00	22	52.80	52.70	-22	3,443	-0.64%
2020/09/03	2	53.65	10	53.50	53.30	-8	3,473	-0.23%
2020/09/02	0	0.00	0.7	53.40	53.40	-0.7	3,466	-0.02%
2020/08/31	1	53.40	8	52.99	52.20	-7	3,513	-0.20%
2020/08/26	1	53.00	0	0.00	53.30	1	3,540	0.03%
2020/08/25	4	53.20	1	53.10	53.10	3	3,558	0.08%
2020/08/24	0	0.00	2	51.90	52.10	-2	3,587	-0.06%
2020/08/21	0	0.00	5	51.50	51.80	-5	3,590	-0.14%
2020/08/20	6	51.23	0	0.00	51.20	6	3,581	0.17%
2020/08/19	0	0.00	1	54.00	53.50	-1	3,523	-0.03%
2020/08/17	2	53.75	1.2	54.22	54.30	0.8	3,521	0.02%
2020/08/14	2	53.30	0	0.00	53.60	2	3,521	0.06%
2020/08/13	7	53.71	3.1	53.02	53.10	3.9	3,519	0.11%
2020/08/12	10	53.70	6	53.33	53.60	4	3,485	0.11%
2020/08/10	1	54.40	1	54.40	54.40	0	3,522	0.00%
2020/08/07	4	54.18	0	0.00	54.30	4	3,561	0.11%
2020/08/06	3	54.73	74	54.99	54.80	-71	3,566	-1.99%
2020/08/05	1	54.60	2	54.65	54.50	-1	3,592	-0.03%
2020/08/04	0	0.00	25	54.01	54.50	-25	3,614	-0.69%
2020/07/30	1	53.80	0	0.00	54.80	1	3,669	0.03%
2020/07/29	0	0.00	1	54.10	53.70	-1	3,676	-0.03%
2020/07/28	1	53.40	1	53.80	53.60	0	3,734	0.00%
2020/07/27	6	53.80	6	53.80	53.60	0	3,923	0.00%
2020/07/24	0.5	54.50	1	54.10	54.20	-0.5	3,912	-0.01%
2020/07/23	2	55.55	2	55.65	55.30	0	3,881	0.00%
2020/07/22	3	57.63	7	57.99	58.00	-4	3,845	-0.10%
2020/07/21	2	57.10	2	57.65	57.60	0	3,757	0.00%
2020/07/20	7	56.94	5	56.80	56.90	2	3,695	0.05%
2020/07/17	5	58.34	2	58.25	57.70	3	3,632	0.08%
2020/07/16	1	57.50	1	57.90	58.00	0	3,580	0.00%
2020/07/15	6	57.35	1	57.20	57.20	5	3,552	0.14%
2020/07/14	6	57.80	2	58.00	57.70	4	3,530	0.11%
2020/07/13	0	0.00	6	58.07	58.00	-6	3,522	-0.17%
2020/07/10	8	57.39	7	57.16	57.10	1	3,528	0.03%
2020/07/09	5	58.50	7	58.11	58.00	-2	3,536	-0.06%
2020/07/08	0	0.00	4	58.05	58.20	-4	3,499	-0.11%
2020/07/07	8	58.38	7	58.31	57.90	1	3,496	0.03%
2020/07/06	101	57.80	6.1	57.78	57.80	94.9	3,540	2.68%	大買/
2020/07/03	2	56.90	2	57.30	57.00	0	3,549	0.00%
2020/07/02	0	0.00	3	57.17	57.40	-3	3,543	-0.08%
2020/07/01	17	57.57	3	57.30	57.00	14	3,542	0.40%
2020/06/30	0	0.00	2	55.95	56.50	-2	3,455	-0.06%
2020/06/29	4	55.53	1	55.40	55.20	3	3,419	0.09%
2020/06/24	2	55.90	15.3	55.96	55.90	-13.3	3,392	-0.39%
2020/06/22	0	0.00	0	54.60	54.40	0	3,338	0.00%
2020/06/19	6	54.85	0	0.00	54.10	6	3,365	0.18%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	2	54.95	54.50	-2	3,313	-0.06%
2020/06/16	0	0.00	2	54.20	54.10	-2	3,379	-0.06%
2020/06/15	3	53.47	0	0.00	53.10	3	3,485	0.09%
2020/06/12	2	53.00	0	0.00	53.80	2	3,523	0.06%
2020/06/11	10	55.33	0	0.00	54.50	10	3,600	0.28%
2020/06/10	1	55.10	1	55.80	55.70	0	3,628	0.00%
2020/06/09	2	55.55	2	55.50	55.40	0	3,744	0.00%
2020/06/08	1	55.70	3	55.60	55.80	-2	3,846	-0.05%
2020/06/05	0	0.00	2	55.40	55.50	-2	3,834	-0.05%
2020/06/04	3	55.00	5	55.34	55.20	-2	3,822	-0.05%
2020/06/03	1	55.00	5	54.96	55.20	-4	3,835	-0.10%
2020/05/29	1	53.30	2	53.80	53.90	-1	3,823	-0.03%
2020/05/28	0	0.00	5	54.02	53.70	-5	3,791	-0.13%
2020/05/27	2	54.00	0	0.00	54.30	2	3,829	0.05%
2020/05/25	1	52.60	4	53.43	53.20	-3	3,859	-0.08%
2020/05/22	1	53.60	5	54.10	53.60	-4	3,860	-0.10%
2020/05/21	10	55.00	0	0.00	55.10	10	3,856	0.26%
2020/05/20	1.1	54.71	0	0.00	54.70	1.1	3,844	0.03%
2020/05/19	6	54.90	0	0.00	54.50	6	3,843	0.16%
2020/05/18	2	53.90	2	53.85	53.70	0	3,845	0.00%
2020/05/15	2	55.00	0	0.00	54.80	2	3,815	0.05%
2020/05/14	9	55.60	1	55.60	55.50	8	3,778	0.21%
2020/05/13	3	56.67	15	56.74	56.80	-12	3,739	-0.32%
2020/05/12	12	56.53	0	0.00	56.50	12	3,743	0.32%
2020/05/11	8	57.38	2	57.25	57.40	6	3,742	0.16%
2020/05/06	14	55.64	0	0.00	55.50	14	3,663	0.38%
2020/05/04	12	55.58	0	0.00	56.30	12	3,626	0.33%
2020/04/30	9	57.56	44	58.16	57.60	-35	3,581	-0.98%
2020/04/29	3	54.87	1	54.80	54.90	2	3,414	0.06%
2020/04/28	8	54.64	2	54.70	54.60	6	3,425	0.18%
2020/04/27	0	0.00	1	54.70	54.60	-1	3,521	-0.03%
2020/04/24	1	53.60	0.1	53.80	53.60	0.9	3,505	0.03%
2020/04/22	0	0.00	1	51.90	53.10	-1	3,514	-0.03%
2020/04/21	23	52.99	0	0.00	52.40	23	3,505	0.66%
2020/04/20	2	54.30	0	0.00	54.40	2	3,478	0.06%
2020/04/17	1	55.00	1	54.50	54.50	0	3,472	0.00%
2020/04/16	0	0.00	1	54.00	54.00	-1	3,419	-0.03%
2020/04/15	2	54.70	0	0.00	54.50	2	3,391	0.06%
2020/04/14	1	54.30	4	54.30	54.30	-3	3,367	-0.09%
2020/04/13	6	53.60	0	0.00	53.50	6	3,353	0.18%
2020/04/10	2	53.90	1	54.30	54.30	1	3,367	0.03%
2020/04/09	3	55.33	3	56.70	54.80	0	3,354	0.00%
2020/04/08	2	52.25	6	52.65	53.40	-4	3,239	-0.12%
2020/04/07	1	50.80	3	51.10	51.20	-2	3,189	-0.06%
2020/04/06	1	50.00	0	0.00	49.95	1	3,167	0.03%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/31	3	49.13	0	0.00	49.50	3	3,161	0.09%
2020/03/27	3	50.37	0	0.00	49.55	3	3,154	0.10%
2020/03/25	1	50.00	2	49.93	49.95	-1	3,165	-0.03%
2020/03/24	0	0.00	2	49.00	48.75	-2	3,153	-0.06%
2020/03/23	1	47.05	0	0.00	46.95	1	3,187	0.03%
2020/03/20	1	48.80	5	49.30	49.50	-4	3,220	-0.12%
2020/03/19	2	48.08	4	47.90	46.20	-2	3,172	-0.06%
2020/03/18	5	50.00	5	50.20	50.00	0	3,119	0.00%
2020/03/17	5	50.00	10	50.45	51.00	-5	3,177	-0.16%
2020/03/16	1	52.40	1.1	52.01	52.00	-0.1	3,134	0.00%
2020/03/13	0	0.00	1	50.70	53.30	-1	3,082	-0.03%
2020/03/12	4	55.43	5	54.70	55.20	-1	2,982	-0.03%
2020/03/11	0	0.00	2	58.10	58.10	-2	2,899	-0.07%
2020/03/09	0	0.00	2	58.00	58.50	-2	2,907	-0.07%
2020/03/06	2	58.70	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	2	59.70	59.90	-2	2,843	-0.07%
2020/03/04	2	58.70	0	0.00	59.00	2	2,858	0.07%
2020/03/03	0	0.00	6	59.40	59.20	-6	2,843	-0.21%
2020/03/02	3	58.50	2	58.80	58.70	1	2,850	0.04%
2020/02/26	3	59.60	2	59.70	59.60	1	2,863	0.03%
2020/02/25	1	59.20	1	59.80	59.90	0	2,870	0.00%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	3	60.47	0	0.00	60.50	3	2,895	0.10%
2020/02/20	0	0.00	1	60.60	60.70	-1	2,941	-0.03%
2020/02/18	5	60.40	0	0.00	60.40	5	2,976	0.17%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/14	0	0.00	3	61.40	61.20	-3	3,032	-0.10%
2020/02/13	0	0.00	3	61.30	61.30	-3	3,058	-0.10%
2020/02/12	1	61.30	0	0.00	61.20	1	3,074	0.03%
2020/02/10	5	60.12	1	60.60	60.40	4	3,125	0.13%
2020/02/06	0	0.00	4	61.55	61.60	-4	3,264	-0.12%
2020/02/04	0	0.00	8	60.40	61.00	-8	3,554	-0.23%
2020/02/03	5	58.46	3	58.77	59.30	2	3,564	0.06%
2020/01/31	11	60.97	2	61.00	60.50	9	3,521	0.26%
2020/01/30	18	60.08	1	61.80	59.80	17	3,507	0.48%
2020/01/20	0	0.00	1	66.10	65.90	-1	3,396	-0.03%
2020/01/15	1	65.30	1	65.70	65.40	0	3,408	0.00%
2020/01/09	1	64.30	0	0.00	64.80	1	3,479	0.03%
2020/01/07	3	64.80	0	0.00	65.00	3	3,466	0.09%
2020/01/06	2	65.60	0	0.00	65.30	2	3,461	0.06%
2019/12/31	2	66.35	0	0.00	66.20	2	3,517	0.06%
2019/12/30	4	66.68	0	0.00	66.60	4	3,513	0.11%
2019/12/17	11	68.86	0	0.00	68.80	11	3,610	0.30%
2019/12/13	0	0.00	0.7	68.50	68.80	-0.7	3,596	-0.02%
2019/12/12	1	69.80	1	69.00	68.80	0	3,555	0.00%
2019/12/11	0	0.00	2	68.45	68.80	-2	3,452	-0.06%
2019/12/09	0	0.00	7	67.84	67.90	-7	3,437	-0.20%
2019/12/05	3	67.50	2	67.45	67.50	1	3,385	0.03%
2019/12/04	5	66.90	0	0.00	67.10	5	3,370	0.15%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/27	0	0.00	2	68.25	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	1	67.40	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	6	67.00	67.20	-6	3,265	-0.18%
2019/11/22	0	0.00	4	67.40	67.40	-4	3,274	-0.12%
2019/11/21	1	66.70	3	66.57	67.20	-2	3,261	-0.06%
2019/11/19	2	67.00	0.2	67.10	67.20	1.8	3,257	0.06%
2019/11/18	1	65.80	3	66.40	66.70	-2	3,230	-0.06%
2019/11/14	3	65.00	3	65.33	65.00	0	3,202	0.00%
2019/11/13	2	66.00	1	66.00	65.90	1	3,179	0.03%
2019/11/12	2	66.30	0	0.00	66.80	2	3,190	0.06%
2019/11/11	1	65.80	0	0.00	65.90	1	3,172	0.03%
2019/11/08	4	67.13	3	67.53	67.00	1	3,142	0.03%
2019/11/07	1	66.60	1	66.20	66.70	0	3,104	0.00%
2019/11/06	5	67.68	2	67.65	67.50	3	3,073	0.10%
2019/11/05	2	68.40	1	68.70	68.90	1	3,033	0.03%
2019/11/04	4	69.33	8	68.70	69.30	-4	2,979	-0.13%
2019/11/01	0	0.00	6	66.33	67.30	-6	2,808	-0.21%
2019/10/30	1	65.60	0	0.00	65.50	1	2,742	0.04%
2019/10/29	9	65.43	0	0.00	65.40	9	2,737	0.33%
2019/10/28	1	64.80	0	0.00	64.90	1	2,706	0.04%
2019/10/23	1	65.10	1	66.00	65.40	0	2,745	0.00%
2019/10/22	1	65.70	0	0.00	65.70	1	2,779	0.04%
2019/10/17	0	0.00	2	64.70	65.20	-2	2,780	-0.07%
2019/10/16	1	64.00	3	64.33	64.50	-2	2,760	-0.07%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/09	2	63.50	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	2	64.55	64.50	-2	2,855	-0.07%
2019/10/07	2	63.45	0	0.00	63.50	2	2,938	0.07%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	1	65.40	65.70	-1	2,886	-0.03%
2019/10/01	1	64.80	1	65.40	65.50	0	2,878	0.00%
2019/09/27	1	64.60	0	0.00	64.70	1	2,847	0.04%
2019/09/26	2	65.50	0	0.00	65.30	2	2,822	0.07%
2019/09/24	2	66.20	1	65.90	66.40	1	2,755	0.04%
2019/09/23	0	0.00	1	65.90	65.90	-1	2,699	-0.04%
2019/09/20	5	65.84	3	66.07	65.60	2	2,699	0.07%
2019/09/19	2	65.20	4	64.90	64.90	-2	2,559	-0.08%
2019/09/18	0	0.00	2	64.65	64.80	-2	2,524	-0.08%
2019/09/11	0	0.00	1	63.90	63.60	-1	2,484	-0.04%
2019/09/05	2	63.65	0	0.00	63.30	2	2,502	0.08%
2019/09/04	0	0.00	1	63.40	63.20	-1	2,493	-0.04%
2019/09/03	1	63.20	0	0.00	62.50	1	2,487	0.04%
2019/09/02	1	63.50	0	0.00	63.50	1	2,485	0.04%
2019/08/30	1	63.00	1	62.90	63.40	0	2,492	0.00%
2019/08/29	1	61.90	2	61.70	62.20	-1	2,467	-0.04%
2019/08/27	1	63.30	0	0.00	63.20	1	2,451	0.04%
2019/08/26	6	62.90	3	63.00	62.70	3	2,446	0.12%
2019/08/22	1	63.60	1	63.40	63.40	0	2,442	0.00%
2019/08/19	1	62.90	0	0.00	62.30	1	2,435	0.04%
2019/08/16	2	62.40	2	62.20	62.80	0	2,439	0.00%
2019/08/14	0	0.00	1	62.20	61.30	-1	2,408	-0.04%
2019/08/06	1	61.10	0	0.00	60.80	1	2,402	0.04%
2019/08/05	2	60.65	3	60.73	60.50	-1	2,382	-0.04%
2019/08/02	1	62.50	1	61.80	61.30	0	2,362	0.00%
2019/07/30	0	0.00	0	64.50	64.30	0	2,302	0.00%
2019/07/26	0	0.00	1	64.30	64.30	-1	2,315	-0.04%
2019/07/25	3	64.50	1	64.50	64.60	2	2,319	0.09%
2019/07/24	1	66.80	0	0.00	66.70	1	2,282	0.04%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/17	2	66.50	2	66.80	66.80	0	2,178	0.00%
2019/07/16	1	67.10	0	0.00	67.10	1	2,170	0.05%
2019/07/12	1	67.00	6	66.10	66.10	-5	2,251	-0.22%
2019/07/11	2	65.35	0	0.00	65.90	2	2,258	0.09%
2019/06/24	1	63.20	0	0.00	64.10	1	2,941	0.03%
2019/06/13	0	0.00	0	62.20	61.90	0	2,889	0.00%
2019/06/10	2	61.50	0	0.00	61.70	2	3,047	0.07%
2019/06/05	0	0.00	1	62.00	61.50	-1	3,074	-0.03%
2019/05/31	1	61.60	0	0.00	61.50	1	3,098	0.03%
2019/05/30	0	0.00	2	61.00	60.90	-2	3,080	-0.06%
2019/05/24	0	0.00	1	60.90	60.70	-1	3,139	-0.03%
2019/05/23	1	60.30	0	0.00	60.70	1	3,155	0.03%
2019/05/22	2	61.00	0	0.00	61.00	2	3,152	0.06%
2019/05/17	0	0.00	1	61.20	60.70	-1	3,173	-0.03%
2019/05/16	1	62.30	0	0.00	61.30	1	3,158	0.03%
2019/05/14	1	62.50	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	64.10	0	0.00	64.00	1	3,151	0.03%
2019/05/09	1	65.90	0	0.00	66.10	1	3,183	0.03%
2019/05/08	1	67.70	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	2	68.35	69.40	-2	3,141	-0.06%
2019/05/06	2	67.20	2	67.65	67.30	0	3,145	0.00%
2019/05/03	1	69.60	6	69.50	70.00	-5	3,111	-0.16%
2019/04/30	0	0.00	1	69.30	69.20	-1	3,097	-0.03%
2019/04/29	0	0.00	1	69.90	69.40	-1	3,111	-0.03%
2019/04/26	1	68.70	0	0.00	68.90	1	3,156	0.03%
2019/04/25	2	70.00	0	0.00	69.80	2	3,184	0.06%
2019/04/24	0	0.00	1	69.60	69.70	-1	3,224	-0.03%
2019/04/23	1	69.00	5	69.10	70.00	-4	3,261	-0.12%
2019/04/19	4	71.28	4	70.83	70.00	0	3,250	0.00%
2019/04/18	6	73.08	3	73.23	71.10	3	3,247	0.09%
2019/04/17	11	72.25	4	71.83	72.00	7	3,148	0.22%
2019/04/16	3	71.67	11	71.26	71.20	-8	3,099	-0.26%
2019/04/15	1	70.60	0	71.00	71.10	1	3,044	0.03%
2019/04/12	4	68.60	5	68.12	68.50	-1	2,972	-0.03%
2019/04/11	1	67.10	0	0.00	67.30	1	2,906	0.03%
2019/04/10	0	0.00	5	66.90	67.30	-5	2,869	-0.17%
2019/04/09	0	0.00	1	66.50	66.80	-1	2,774	-0.04%
2019/04/08	6	66.72	1	65.60	66.70	5	2,753	0.18%
2019/04/03	1	64.80	4	64.50	65.00	-3	2,644	-0.11%
2019/04/02	3	64.77	3	64.67	64.80	0	2,605	0.00%
2019/04/01	15	63.73	0	0.00	63.80	15	2,515	0.60%
2019/03/29	1	62.10	0	0.00	61.50	1	2,361	0.04%
2019/03/21	0	0.00	1	63.40	63.60	-1	2,241	-0.04%
2019/03/19	0	0.00	3	62.73	63.00	-3	2,303	-0.13%
2019/03/06	1	61.90	0	0.00	62.20	1	2,592	0.04%
2019/03/05	6	61.82	0	0.00	61.90	6	2,630	0.23%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/26	1	63.90	0	0.00	62.60	1	2,632	0.04%
2019/02/22	0	0.00	1	62.10	62.30	-1	2,616	-0.04%
2019/02/21	1	62.10	1	61.90	62.20	0	2,656	0.00%
2019/02/20	0	0.00	3	61.67	62.00	-3	2,649	-0.11%
2019/02/15	1	60.40	2	60.70	60.30	-1	2,726	-0.04%
2019/02/14	1	60.80	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	1	60.70	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	1	59.50	60.40	-1	2,764	-0.04%
2019/01/29	3	59.03	0	0.00	59.00	3	2,708	0.11%
2019/01/28	1	59.00	0	0.00	59.30	1	2,712	0.04%
2019/01/25	1	58.50	0	0.00	58.50	1	2,709	0.04%
2019/01/24	1	58.20	0	0.00	58.40	1	2,696	0.04%
2019/01/22	2	58.70	10	58.80	58.30	-8	2,716	-0.29%
2019/01/21	10	59.30	3	59.00	59.20	7	2,717	0.26%
2019/01/18	0	0.00	1	58.20	58.60	-1	2,721	-0.04%
2019/01/17	1	57.60	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%
2019/01/11	1	58.20	0	0.00	58.30	1	2,732	0.04%
2019/01/10	0	0.00	1	58.50	58.30	-1	2,715	-0.04%
2019/01/09	1	59.70	0	0.00	59.20	1	2,704	0.04%
2019/01/08	0.2	59.00	0	0.00	58.70	0.2	2,689	0.01%
2019/01/04	0	0.00	1	58.50	58.90	-1	2,752	-0.04%
2018/12/27	0	0.00	1	60.80	60.30	-1	2,952	-0.03%
2018/12/20	1	60.50	0	0.00	60.30	1	2,994	0.03%
2018/12/13	1	60.50	1	60.80	61.30	0	3,065	0.00%
2018/12/11	2.2	59.77	0	0.00	59.80	2.2	3,016	0.07%
2018/12/06	0.2	61.70	0	0.00	61.50	0.2	3,007	0.01%
2018/12/05	0	0.00	4	61.90	62.00	-4	2,967	-0.13%
2018/12/04	1	63.50	0	0.00	62.80	1	3,000	0.03%
2018/11/30	5	60.90	1	62.00	62.20	4	2,962	0.14%
2018/11/29	0	0.00	2	62.50	61.30	-2	2,796	-0.07%
2018/11/28	0	0.00	1	62.60	62.10	-1	2,739	-0.04%
2018/11/26	1	61.60	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	60.70	1	60.70	60.90	0	2,716	0.00%
2018/11/21	1	60.90	0	0.00	61.20	1	2,730	0.04%
2018/11/20	1	61.20	0	0.00	61.80	1	2,690	0.04%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	3	62.40	1	63.00	62.90	2	2,650	0.08%
2018/11/14	2	63.80	0	0.00	64.10	2	2,607	0.08%
2018/11/13	1	64.10	0	0.00	65.20	1	2,602	0.04%
2018/11/12	0	0.00	0.1	64.50	64.20	-0.1	2,577	0.00%
2018/11/05	0	0.00	4	66.30	66.30	-4	2,613	-0.15%
2018/11/01	0	0.00	1	66.00	66.00	-1	2,627	-0.04%
2018/10/31	0	0.00	1	65.50	65.60	-1	2,634	-0.04%
2018/10/26	1	64.00	2	64.55	64.00	-1	2,630	-0.04%
2018/10/25	3	64.00	6	63.73	63.80	-3	2,632	-0.11%
2018/10/24	3	65.17	3	65.63	65.00	0	2,626	0.00%
2018/10/23	2	65.15	0	0.00	65.00	2	2,615	0.08%
2018/10/22	1	66.60	0	0.00	68.30	1	2,592	0.04%
2018/10/19	0	0.00	2	66.65	67.10	-2	2,599	-0.08%
2018/10/17	0	0.00	2	65.90	65.60	-2	2,729	-0.07%
2018/10/16	2	65.80	0	0.00	65.20	2	2,760	0.07%
2018/10/15	0	0.00	1	65.50	65.10	-1	2,785	-0.04%
2018/10/12	1	65.00	0	0.00	65.60	1	2,817	0.04%
2018/10/11	6	65.55	3	64.97	64.00	3	2,844	0.11%
2018/10/08	0	0.00	2	71.70	71.80	-2	2,745	-0.07%
2018/10/05	3	72.33	0	0.00	72.10	3	2,753	0.11%
2018/10/03	0.2	74.00	0	0.00	74.00	0.2	2,744	0.01%
2018/10/02	2	74.30	2	74.50	74.00	0	2,753	0.00%
2018/09/25	1	74.10	1	73.50	74.50	0	2,751	0.00%
2018/09/21	3	73.27	2	73.30	73.00	1	2,736	0.04%
2018/09/20	7	72.99	3	72.70	72.60	4	2,752	0.15%
2018/09/19	5	73.60	1	73.60	73.90	4	2,749	0.15%
2018/09/18	2	73.45	0	0.00	73.30	2	2,763	0.07%
2018/09/17	2	73.80	1	73.70	73.70	1	2,772	0.04%
2018/09/14	10	74.70	0	0.00	74.70	10	2,778	0.36%
2018/09/13	2	74.30	2	73.90	74.30	0	2,800	0.00%
2018/09/12	2	74.15	0	0.00	73.20	2	2,804	0.07%
2018/09/11	16	74.36	0	0.00	74.90	16	2,780	0.58%
2018/09/10	2	73.60	0	0.00	73.50	2	2,801	0.07%
2018/09/07	1	75.60	0	0.00	75.10	1	2,805	0.04%
2018/09/06	1	76.70	1	77.40	76.80	0	2,777	0.00%
2018/09/05	3	77.17	0	0.00	77.00	3	2,752	0.11%
2018/09/03	0	0.00	1.2	78.15	77.90	-1.2	2,730	-0.04%
2018/08/31	0	0.00	2	77.90	78.00	-2	2,746	-0.07%
2018/08/28	0	0.00	2	78.00	78.00	-2	2,797	-0.07%
2018/08/22	1	77.80	3	77.47	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	1	76.40	76.60	-1	2,854	-0.04%
2018/08/17	1	75.40	3	75.30	75.50	-2	2,900	-0.07%
2018/08/16	0	0.00	1	74.40	75.40	-1	2,907	-0.03%
2018/08/15	3	73.57	0	0.00	73.50	3	2,892	0.10%
2018/08/14	3	74.27	1	75.60	74.40	2	2,884	0.07%
2018/08/13	3	76.33	1	75.80	75.80	2	2,874	0.07%
2018/08/10	1	77.60	1	77.60	77.60	0	2,860	0.00%
2018/08/09	1	77.40	0	0.00	77.10	1	2,871	0.03%
2018/08/08	1	78.00	11	78.00	78.00	-10	2,890	-0.35%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/02	1	76.50	0	0.00	76.50	1	2,963	0.03%
2018/08/01	2	76.90	4	76.75	77.20	-2	2,958	-0.07%
2018/07/30	1	76.00	5	76.42	76.40	-4	2,933	-0.14%
2018/07/27	0	0.00	2	76.20	75.60	-2	2,917	-0.07%
2018/07/25	6	76.17	3	76.17	75.80	3	2,889	0.10%
2018/07/24	2	78.95	46	79.47	80.00	-44	2,837	-1.55%
2018/07/23	11	78.55	0	0.00	78.80	11	2,711	0.41%
2018/07/20	0	0.00	1	77.90	78.30	-1	2,691	-0.04%
2018/07/19	2	78.55	5	78.14	78.40	-3	2,671	-0.11%
2018/07/18	4	77.00	21	77.15	77.50	-17	2,648	-0.64%
2018/07/17	1	76.20	1	75.80	75.60	0	2,580	0.00%
2018/07/16	5	75.74	0	0.00	75.50	5	2,560	0.20%
2018/07/13	1	74.80	1	75.00	75.20	0	2,578	0.00%
2018/07/12	1.2	74.08	1	74.40	74.00	0.2	2,607	0.01%
2018/07/09	0	0.00	3	73.10	72.90	-3	2,639	-0.11%
2018/07/06	1	72.30	0	0.00	72.60	1	2,650	0.04%
2018/07/05	1	73.00	1	72.90	72.70	0	2,658	0.00%
2018/07/02	2	73.40	2	73.20	73.20	0	2,758	0.00%
2018/06/29	0	0.00	2	74.45	74.60	-2	2,737	-0.07%
2018/06/28	2	72.35	0	0.00	72.30	2	2,698	0.07%
2018/06/26	2	72.15	0	0.00	72.50	2	2,738	0.07%
2018/06/25	11	72.80	0	0.00	72.80	11	2,720	0.40%
2018/06/20	5	74.30	2	74.20	74.20	3	2,712	0.11%
2018/06/19	2	74.50	0	0.00	74.70	2	2,717	0.07%
2018/06/15	7	75.76	0	0.00	75.10	7	2,693	0.26%
2018/06/14	2	76.20	1	75.90	75.40	1	2,675	0.04%
2018/06/13	1	76.80	1	77.00	76.90	0	2,662	0.00%
2018/06/12	1	76.60	1	76.90	76.70	0	2,731	0.00%
2018/06/11	1	77.10	1	77.50	77.30	0	2,758	0.00%
2018/06/08	1	77.60	2	77.85	77.20	-1	2,814	-0.04%
2018/06/07	2	77.55	1	77.90	78.00	1	2,831	0.04%
2018/06/06	0	0.00	11	76.15	77.00	-11	2,826	-0.39%
2018/06/05	1	75.70	1	75.50	75.70	0	2,811	0.00%
2018/06/04	0	0.00	1.2	75.15	75.50	-1.2	2,800	-0.04%
2018/05/31	0	0.00	3	74.30	73.80	-3	2,810	-0.11%
2018/05/30	1	74.40	2.2	74.36	74.20	-1.2	2,753	-0.04%
2018/05/28	3	75.63	7	75.64	75.70	-4	2,782	-0.14%
2018/05/25	11	75.28	0	0.00	75.10	11	2,787	0.39%
2018/05/24	0	0.00	1	73.70	74.80	-1	2,763	-0.04%
2018/05/22	2	74.00	0	74.20	74.00	2	2,812	0.07%
2018/05/21	2	74.35	1	74.20	74.10	1	2,838	0.04%
2018/05/16	1	74.10	2	74.30	74.20	-1	2,893	-0.03%
2018/05/15	3	75.80	7	75.73	75.20	-4	2,918	-0.14%
2018/05/14	5	77.90	0	0.00	78.00	5	3,054	0.16%
2018/05/10	0	0.00	0.3	76.60	76.60	-0.3	3,081	-0.01%
2018/05/08	10	76.00	0	0.00	75.80	10	3,151	0.32%
2018/05/07	0	0.00	1	75.40	76.00	-1	3,203	-0.03%
2018/05/04	2	73.80	2	73.90	74.00	0	3,241	0.00%
2018/05/03	2	74.00	0	0.00	73.80	2	3,288	0.06%
2018/04/26	0	74.20	0	0.00	74.00	0	3,351	0.00%
2018/04/25	2	73.20	2	72.70	74.90	0	3,411	0.00%
2018/04/24	0	0.00	4	72.70	72.80	-4	3,429	-0.12%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/20	2	75.85	2	75.95	76.00	0	3,428	0.00%
2018/04/19	1	75.70	1	76.70	76.90	0	3,439	0.00%
2018/04/18	10	77.40	0	0.00	76.30	10	3,440	0.29%
2018/04/17	4	77.73	1	78.00	77.50	3	3,405	0.09%
2018/04/16	1	78.10	1	78.60	78.60	0	3,410	0.00%
2018/04/13	2	78.70	0	0.00	78.50	2	3,451	0.06%
2018/04/11	0	0.00	2	78.80	78.80	-2	3,453	-0.06%
2018/04/09	3	77.47	0	0.00	77.80	3	3,436	0.09%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0	0.00	1	79.30	79.20	-1	3,358	-0.03%
2018/03/30	2	79.60	1	79.00	80.00	1	3,364	0.03%
2018/03/29	1	78.20	0	0.00	78.10	1	3,343	0.03%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/27	1	78.60	0	0.00	78.40	1	3,370	0.03%
2018/03/23	1	78.20	0	0.00	78.40	1	3,463	0.03%
2018/03/21	1	79.50	1	79.90	79.90	0	3,443	0.00%
2018/03/19	0	0.00	1	79.20	79.30	-1	3,476	-0.03%
2018/03/16	2	79.25	3	79.50	79.10	-1	3,490	-0.03%
2018/03/15	2	79.35	1	79.90	79.60	1	3,438	0.03%
2018/03/14	6	80.10	0	0.00	80.10	6	3,435	0.17%
2018/03/13	4.3	81.76	7	81.76	81.70	-2.8	3,424	-0.08%
2018/03/09	3	79.77	1	80.00	79.70	2	3,486	0.06%
2018/03/08	1	78.50	0	0.00	79.00	1	3,472	0.03%
2018/03/05	0	0.00	2.2	78.61	78.50	-2.2	3,701	-0.06%
2018/03/01	5	79.62	4	80.90	79.70	1	3,870	0.03%
2018/02/22	0.5	79.50	0	0.00	79.00	0.5	4,008	0.01%
2018/02/21	0	83.50	0	0.00	80.30	0	3,997	0.00%
2018/02/12	2.2	78.78	0	0.00	78.30	2.2	4,036	0.06%
2018/02/08	0	0.00	1	79.00	79.20	-1	4,135	-0.02%
2018/02/07	0	0.00	1	81.40	80.30	-1	4,252	-0.02%
2018/02/06	11	79.88	1	78.70	78.70	10	4,506	0.22%
2018/02/05	2	82.60	1	82.20	82.90	1	4,409	0.02%
2018/01/31	1	83.10	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	83.30	1	84.00	83.50	0	4,616	0.00%
2018/01/29	6	84.60	0	0.00	84.50	6	4,613	0.13%
2018/01/26	3	85.50	0	0.00	85.60	3	4,648	0.06%
2018/01/25	1	87.00	0	0.00	86.70	1	4,642	0.02%
2018/01/24	0	0.00	1	85.90	86.50	-1	4,754	-0.02%
2018/01/22	1	86.80	0	0.00	86.90	1	5,056	0.02%
2018/01/19	8	88.05	7	87.97	87.40	1	5,104	0.02%
2018/01/18	3	87.20	1	87.70	86.70	2	5,113	0.04%
2018/01/17	2	86.20	1	86.70	87.00	1	5,111	0.02%
2018/01/16	3	86.60	21	86.33	86.50	-18	5,143	-0.35%
2018/01/15	4	86.23	4	86.00	86.20	0	5,168	0.00%
2018/01/12	0	0.00	1	85.60	85.60	-1	5,232	-0.02%
2018/01/11	0	0.00	1	84.90	84.60	-1	5,265	-0.02%
2018/01/10	0	0.00	1	84.30	84.10	-1	5,311	-0.02%
2018/01/09	7	85.77	1	86.30	85.50	6	5,335	0.11%
2018/01/08	1	85.00	0	0.00	85.30	1	5,403	0.02%
2018/01/04	1	84.80	0	0.00	85.10	1	5,855	0.02%