鴻準 (2354)-永豐金-竹科券商分點個股進出

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
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
173,663張
產業
上市其他電子類股
1031人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/31	141.6	74.93	131	75.11	73.10	10.6	36,215	0.03%	大買/大賣/
2024/05/30	51.7	73.66	69	73.15	72.10	-17.3	33,375	-0.05%
2024/05/29	138.1	74.75	107	74.77	74.60	31.1	32,308	0.10%	大買/大賣/
2024/05/28	252	73.92	136.8	74.10	72.70	115.2	30,144	0.38%	大買/大賣/鉅額交易
2024/05/27	18	70.75	43.5	71.11	71.50	-25.5	26,731	-0.10%
2024/05/24	13.4	64.57	11.3	64.68	65.00	2.1	25,224	0.01%
2024/05/23	78	64.46	102.1	64.98	65.30	-24.1	24,805	-0.10%	大賣/
2024/05/22	20	63.99	6	63.87	63.60	14	23,643	0.06%
2024/05/21	18.1	64.16	31	64.40	64.80	-13	23,189	-0.06%
2024/05/20	6.2	61.65	11	62.27	62.10	-4.8	22,450	-0.02%
2024/05/17	8.1	61.09	0	0.00	61.20	8.1	22,192	0.04%
2024/05/16	18.2	61.29	13	61.25	61.10	5.2	22,142	0.02%
2024/05/15	5	60.99	1	61.00	60.10	4	21,984	0.02%
2024/05/14	27.1	61.04	28.1	60.62	60.90	-1.1	21,890	0.00%
2024/05/13	21	60.87	29	60.14	60.10	-8	21,783	-0.04%
2024/05/10	7	60.50	0	0.00	60.60	7	21,714	0.03%
2024/05/09	5	61.93	33	61.30	60.80	-28	21,626	-0.13%
2024/05/08	10	61.70	1	61.40	61.30	9	21,452	0.04%
2024/05/07	10	61.97	10	61.69	61.70	0	21,360	0.00%
2024/05/06	7	62.33	7	62.27	62.10	0	21,150	0.00%
2024/05/03	13	61.28	14	61.28	60.70	-1	20,835	0.00%
2024/05/02	1	60.80	6	60.78	60.70	-5	20,678	-0.02%
2024/04/30	60	62.74	67	61.85	61.60	-7	20,587	-0.03%
2024/04/29	14	62.81	10	63.08	62.40	4	20,438	0.02%
2024/04/26	0	0.00	6	61.67	61.40	-6	19,997	-0.03%
2024/04/25	5	61.28	2	61.10	60.90	3	19,794	0.02%
2024/04/24	23	61.87	35.3	62.24	62.00	-12.3	19,592	-0.06%
2024/04/23	15	59.00	17	59.54	60.30	-2	18,907	-0.01%
2024/04/22	19	56.55	0	0.00	57.00	19	18,438	0.10%
2024/04/19	0	0.00	4	55.00	55.80	-4	18,278	-0.02%
2024/04/18	21	56.00	21.2	55.91	56.50	-0.2	18,105	0.00%
2024/04/17	64	55.75	31	55.71	55.60	33	17,987	0.18%
2024/04/16	7	55.11	1.1	56.05	55.00	6	17,836	0.03%
2024/04/15	3	57.43	40	57.63	57.50	-37	17,596	-0.21%
2024/04/12	20.1	58.70	3	59.00	58.50	17.1	17,434	0.10%
2024/04/11	17.1	59.00	51.4	59.37	59.10	-34.3	17,226	-0.20%
2024/04/10	12	62.25	48.6	61.42	61.20	-36.5	16,729	-0.22%
2024/04/09	42	63.80	6	63.23	63.00	36	16,351	0.22%
2024/04/08	18	63.17	14	62.82	63.50	4	15,980	0.03%
2024/04/03	36	63.44	42	63.55	64.00	-6	15,670	-0.04%
2024/04/02	39.1	64.35	43.2	63.54	64.90	-4.1	15,264	-0.03%
2024/04/01	107.5	64.66	42	64.38	63.80	65.5	14,706	0.45%	大買/
2024/03/29	90.7	63.78	26	62.95	63.00	64.7	14,144	0.46%
2024/03/28	132	66.13	150.4	66.52	65.10	-18.4	13,289	-0.14%	大買/大賣/
2024/03/27	16	62.88	49.5	61.61	63.60	-33.5	10,914	-0.31%
2024/03/26	35	58.16	34.1	58.26	57.90	0.9	9,790	0.01%
2024/03/25	23.1	58.72	20	58.29	58.70	3.1	9,502	0.03%
2024/03/22	52.4	59.51	27.5	59.23	59.00	24.9	9,239	0.27%
2024/03/21	24	58.85	46	59.20	59.10	-22	8,698	-0.25%
2024/03/20	95	58.88	69.1	58.48	58.20	25.9	8,078	0.32%
2024/03/19	97	56.35	90.2	56.99	58.10	6.8	6,912	0.10%
2024/03/18	49.1	54.81	18	54.91	55.40	31.1	6,431	0.48%
2024/03/15	51	56.71	44	56.65	55.60	7	6,066	0.12%
2024/03/14	38.2	54.97	3.2	54.39	53.70	35	4,982	0.70%
2024/03/13	62.5	58.79	96.4	59.01	58.90	-33.9	4,239	-0.80%
2024/03/12	16	54.18	46.1	53.66	55.30	-30.1	2,479	-1.21%
2024/03/11	45	50.12	6.2	50.32	50.30	38.8	2,126	1.82%
2024/03/08	2	49.20	0	0.00	49.20	2	2,072	0.10%
2024/03/07	1	49.55	0	0.00	50.10	1	2,041	0.05%
2024/03/06	1.2	49.83	0	0.00	49.80	1.2	2,002	0.06%
2024/03/05	0	0.00	1.2	50.65	50.50	-1.2	1,996	-0.06%
2024/03/04	5.2	49.33	11	49.88	50.00	-5.8	1,969	-0.29%
2024/03/01	8	49.43	0	0.00	49.30	8	1,953	0.41%
2024/02/27	0	0.00	1	49.70	49.70	-1	1,931	-0.05%
2024/02/26	1	50.10	0	0.00	50.00	1	1,928	0.05%
2024/02/22	0	0.00	1	50.80	50.70	-1	1,954	-0.05%
2024/02/20	0	0.00	0.1	50.20	50.30	-0.1	1,966	-0.01%
2024/02/16	2	49.43	0	0.00	49.40	2	2,021	0.10%
2024/02/15	2	49.20	0	0.00	49.40	2	2,030	0.10%
2024/02/02	1	50.70	0	0.00	50.90	1	1,987	0.05%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/29	0.3	50.70	0	0.00	50.70	0.3	2,046	0.01%
2024/01/26	1.3	50.42	1	50.40	50.50	0.3	2,051	0.02%
2024/01/24	1	50.40	2	50.40	50.40	-1	2,075	-0.05%
2024/01/23	0.2	50.20	0	0.00	50.20	0.2	2,131	0.01%
2024/01/22	0.3	50.20	0	0.00	50.20	0.3	2,179	0.01%
2024/01/19	0.2	49.95	0	0.00	49.70	0.2	2,183	0.01%
2024/01/18	1	49.65	0	0.00	49.60	1	2,193	0.05%
2024/01/17	3.3	50.05	0	0.00	49.65	3.3	2,182	0.15%
2024/01/16	0.2	50.52	0	0.00	50.80	0.2	2,151	0.01%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/11	0.1	51.51	1	51.30	51.30	-0.9	2,241	-0.04%
2024/01/10	0.2	51.34	0	0.00	51.20	0.2	2,301	0.01%
2024/01/09	2	51.60	1	51.70	51.50	1	2,305	0.04%
2024/01/08	2	51.70	0	0.00	51.60	2	2,321	0.09%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	11	52.25	0	0.00	52.10	11	2,429	0.45%
2024/01/02	10	52.74	0	0.00	52.80	10	2,540	0.39%
2023/12/29	11	52.79	1	53.40	53.10	10	2,580	0.39%
2023/12/28	0	0.00	2	52.40	52.70	-2	2,568	-0.08%
2023/12/27	3.3	52.30	1	52.30	52.40	2.3	2,601	0.09%
2023/12/26	0	0.00	11	52.30	52.20	-11	2,665	-0.41%
2023/12/25	1	51.90	0	0.00	51.90	1	2,740	0.04%
2023/12/22	1	51.40	2	51.60	51.70	-1	2,801	-0.04%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	1	52.00	0	0.00	52.30	1	2,890	0.03%
2023/12/19	5	51.42	0	0.00	51.60	5	2,959	0.17%
2023/12/15	1	52.20	0.2	52.22	52.00	0.8	3,417	0.02%
2023/12/14	2	51.80	188	51.89	52.00	-186	4,109	-4.53%	大賣/鉅額交易
2023/12/13	0	0.00	1	52.00	52.00	-1	4,243	-0.02%
2023/12/12	5.5	51.33	1	51.40	51.30	4.5	4,373	0.10%
2023/12/11	5.5	51.30	1	51.20	51.30	4.5	4,414	0.10%
2023/12/08	2	51.70	0	0.00	51.60	2	4,421	0.05%
2023/12/07	1	51.80	0	0.00	51.50	1	4,462	0.02%
2023/12/06	13.3	52.06	0	0.00	52.00	13.3	4,460	0.30%
2023/12/05	0	0.00	1	53.40	53.10	-1	4,399	-0.02%
2023/12/04	0	0.00	1.1	53.31	53.20	-1.1	4,412	-0.02%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/27	2	52.95	0	0.00	53.00	2	4,565	0.04%
2023/11/24	1.1	53.23	0	0.00	53.30	1.1	4,557	0.02%
2023/11/22	1	53.30	0	0.00	53.30	1	4,559	0.02%
2023/11/21	57	53.27	0	0.00	53.50	57	4,550	1.25%
2023/11/20	3	52.93	1	53.00	53.00	2	4,545	0.04%
2023/11/17	2	53.25	0	0.00	53.20	2	4,530	0.04%
2023/11/16	0	0.00	1	52.70	52.80	-1	4,508	-0.02%
2023/11/15	0	0.00	1	52.90	52.90	-1	4,492	-0.02%
2023/11/13	1	52.30	0.2	52.40	52.30	0.8	4,457	0.02%
2023/11/10	0	0.00	0.2	52.30	52.20	-0.2	4,482	0.00%
2023/11/08	2	52.35	0	0.00	52.20	2	4,509	0.04%
2023/11/03	1	52.80	0	0.00	52.70	1	4,530	0.02%
2023/11/02	1	53.00	0.5	53.00	53.00	0.5	4,561	0.01%
2023/11/01	0	0.00	47	52.24	52.20	-47	4,596	-1.02%
2023/10/31	49.1	52.52	2	52.40	52.40	47.1	4,583	1.03%
2023/10/30	1	52.00	0.1	52.20	51.80	0.9	4,597	0.02%
2023/10/27	0	53.00	0	0.00	52.90	0	4,570	0.00%
2023/10/26	2	52.60	0	0.00	52.30	2	4,608	0.04%
2023/10/25	1	53.50	0	0.00	53.30	1	4,628	0.02%
2023/10/24	1	52.80	1	53.00	53.10	0	4,689	0.00%
2023/10/23	3	53.30	1.1	53.45	53.50	1.9	4,929	0.04%
2023/10/20	2.1	54.75	34	54.48	54.70	-31.9	5,472	-0.58%
2023/10/19	2.1	55.39	0	0.00	55.10	2.1	5,484	0.04%
2023/10/18	2.2	55.51	0	0.00	55.50	2.2	5,484	0.04%
2023/10/17	6.1	56.57	0	0.00	56.40	6.1	5,440	0.11%
2023/10/16	1.1	56.71	0	0.00	56.60	1.1	5,478	0.02%
2023/10/13	5.2	57.50	1	57.50	57.20	4.2	5,601	0.07%
2023/10/12	0	57.80	0	0.00	58.00	0	5,683	0.00%
2023/10/11	0.1	57.10	2	57.25	57.40	-1.9	5,704	-0.03%
2023/10/06	4.1	56.82	1.1	56.70	56.50	3	5,731	0.05%
2023/10/05	2	58.00	0	0.00	58.20	2	5,621	0.04%
2023/10/04	2.1	56.46	3	56.77	57.10	-0.9	5,578	-0.02%
2023/10/03	0	0.00	43	58.09	57.40	-43	5,552	-0.77%
2023/10/02	0	0.00	1	57.70	57.60	-1	5,518	-0.02%
2023/09/28	48	57.24	5	57.50	57.70	43	5,487	0.78%
2023/09/27	2	55.90	0	0.00	55.90	2	5,446	0.04%
2023/09/26	1.1	56.67	0	0.00	56.30	1.1	5,403	0.02%
2023/09/25	6.1	57.28	0	0.00	57.60	6.1	5,400	0.11%
2023/09/22	3	57.73	2	57.50	57.50	1	5,379	0.02%
2023/09/21	13	58.26	1	58.70	58.00	12	5,321	0.23%
2023/09/20	40	59.51	25.2	59.12	58.90	14.8	5,188	0.28%
2023/09/19	36	60.97	41	61.24	60.70	-5	4,915	-0.10%
2023/09/18	1	57.70	11	59.00	57.10	-10	4,282	-0.23%
2023/09/15	31	57.89	21	58.98	59.00	10	4,137	0.24%
2023/09/14	0	0.00	2.1	57.30	57.50	-2.1	3,996	-0.05%
2023/09/13	2.1	56.70	0.1	57.20	56.50	2	3,967	0.05%
2023/09/12	0	0.00	0.5	57.20	57.30	-0.5	4,003	-0.01%
2023/09/08	0	0.00	0.2	57.00	57.10	-0.2	4,071	0.00%
2023/09/07	0.1	57.20	0	0.00	56.50	0.1	4,094	0.00%
2023/09/06	0.2	57.00	1	57.00	57.10	-0.8	4,090	-0.02%
2023/09/04	0	0.00	1	55.90	55.90	-1	4,034	-0.02%
2023/09/01	0	0.00	3	56.40	57.00	-3	4,010	-0.07%
2023/08/31	1	55.70	1	55.80	55.70	0	3,965	0.00%
2023/08/30	0	0.00	2	55.30	55.30	-2	3,950	-0.05%
2023/08/28	1	55.10	1	55.30	54.70	0	4,056	0.00%
2023/08/25	7	55.01	0	0.00	54.80	7	4,107	0.17%
2023/08/24	0	0.00	5	55.40	55.50	-5	4,130	-0.12%
2023/08/23	0	0.00	5	54.80	54.80	-5	4,121	-0.12%
2023/08/22	5	54.30	0	0.00	54.30	5	4,121	0.12%
2023/08/21	0	0.00	1	54.30	54.30	-1	4,116	-0.02%
2023/08/18	0	0.00	0.8	55.08	55.00	-0.8	4,112	-0.02%
2023/08/17	0	0.00	1	55.30	54.90	-1	4,100	-0.02%
2023/08/15	0	0.00	0.3	55.53	55.50	-0.3	4,056	-0.01%
2023/08/14	0.3	55.06	22	55.68	55.70	-21.7	4,055	-0.53%
2023/08/11	0	56.50	0	0.00	56.10	0	4,036	0.00%
2023/08/10	1	56.40	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	0.2	56.80	56.90	-0.2	3,989	0.00%
2023/08/08	1.2	56.25	11	56.30	56.60	-9.8	3,967	-0.25%
2023/08/07	0	0.00	7	56.23	56.20	-7	3,944	-0.18%
2023/08/04	7	54.79	0	0.00	54.80	7	3,912	0.18%
2023/08/02	5	54.78	12	54.52	54.50	-7	3,906	-0.18%
2023/08/01	11.5	56.00	1	55.90	55.70	10.5	3,843	0.27%
2023/07/31	0	0.00	7.1	55.94	55.70	-7.1	3,826	-0.19%
2023/07/27	0	0.00	7	56.80	56.90	-7	3,731	-0.19%
2023/07/26	25.1	58.58	2	57.80	57.00	23.1	3,664	0.63%
2023/07/25	10	59.86	11.8	59.29	59.50	-1.8	3,399	-0.05%
2023/07/24	30	54.40	30	54.62	55.00	0	2,796	0.00%
2023/07/21	1	54.10	0	0.00	54.30	1	2,766	0.04%
2023/07/19	1	56.20	5	55.60	55.90	-4	2,738	-0.15%
2023/07/18	114	58.69	94.3	57.44	57.40	19.7	2,693	0.73%	大買/
2023/07/17	0	0.00	1.3	56.87	57.20	-1.3	2,560	-0.05%
2023/07/14	0	0.00	1.1	55.72	56.20	-1.1	2,497	-0.04%
2023/07/13	2	55.45	2.3	55.35	54.90	-0.3	2,433	-0.01%
2023/07/12	0	0.00	2	54.10	54.00	-2	2,351	-0.09%
2023/07/10	2	53.00	0	0.00	52.90	2	2,354	0.08%
2023/07/06	1	53.40	12	53.12	53.00	-11	2,335	-0.47%
2023/07/05	4.2	53.93	0	0.00	53.70	4.2	2,299	0.18%
2023/07/04	0	0.00	0.2	55.00	54.70	-0.2	2,283	-0.01%
2023/07/03	0	0.00	2.2	56.23	56.00	-2.2	2,320	-0.09%
2023/06/30	8	55.73	352	55.26	55.60	-344	2,322	-14.81%	大賣/鉅額交易
2023/06/28	3	56.20	1	56.10	56.00	2	2,437	0.08%
2023/06/27	5	57.06	2	56.90	55.80	3	2,426	0.12%
2023/06/26	347	57.72	3	57.20	57.60	344	2,398	14.34%	大買/鉅額交易
2023/06/21	2.5	55.80	0	0.00	55.60	2.5	2,314	0.11%
2023/06/20	2	56.20	0	0.00	56.10	2	2,319	0.09%
2023/06/19	0	0.00	1	56.50	56.50	-1	2,318	-0.04%
2023/06/16	0.5	56.60	1	56.70	56.00	-0.5	2,301	-0.02%
2023/06/15	1	56.20	5	56.60	56.50	-4	2,246	-0.18%
2023/06/14	17	56.76	3.1	56.97	56.50	13.9	2,238	0.62%
2023/06/13	4	56.05	1	56.10	55.80	3	2,150	0.14%
2023/06/12	3	55.30	1	55.80	55.40	2	2,109	0.09%
2023/06/07	0	0.00	1	55.50	55.30	-1	2,153	-0.05%
2023/06/05	4	55.58	1	55.60	55.80	3	2,223	0.13%
2023/06/02	1	55.80	1	56.20	55.90	0	2,258	0.00%
2023/06/01	1	55.60	3.6	55.36	55.80	-2.6	2,232	-0.12%
2023/05/31	0.1	54.70	0	0.00	54.30	0.1	2,170	0.00%
2023/05/30	6	54.62	5	54.50	54.50	1	2,127	0.05%
2023/05/29	1	53.90	0	0.00	54.20	1	2,119	0.05%
2023/05/26	2	53.30	0	0.00	53.20	2	2,140	0.09%
2023/05/24	1	53.80	1	54.00	54.00	0	2,207	0.00%
2023/05/19	0	0.00	1	54.00	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	0	53.80	53.70	0	2,293	0.00%
2023/05/16	0	0.00	3	53.20	52.80	-3	2,332	-0.13%
2023/05/12	1.2	51.79	0	0.00	52.20	1.2	2,409	0.05%
2023/05/11	0.1	52.60	0	0.00	52.40	0.1	2,424	0.00%
2023/05/10	3	52.90	0	0.00	53.10	3	2,455	0.12%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/25	1.1	52.80	0	0.00	52.60	1.1	3,295	0.03%
2023/04/24	1	53.50	0	0.00	53.40	1	3,305	0.03%
2023/04/21	2	54.20	1	53.80	53.80	1	3,344	0.03%
2023/04/19	0	0.00	0.2	55.90	55.00	-0.2	3,398	-0.01%
2023/04/17	0.1	55.10	1	55.00	55.00	-0.9	3,409	-0.03%
2023/04/12	0.3	55.45	2	55.30	55.30	-1.7	3,444	-0.05%
2023/04/11	0.1	55.50	0	0.00	55.70	0.1	3,462	0.00%
2023/04/10	1	55.40	0	0.00	55.50	1	3,501	0.03%
2023/04/07	0	0.00	0.1	56.00	55.50	-0.1	3,495	0.00%
2023/03/31	1	55.90	2	55.95	55.90	-1	3,415	-0.03%
2023/03/29	0	0.00	3	55.07	55.50	-3	3,342	-0.09%
2023/03/27	2	54.20	0	0.00	54.00	2	3,260	0.06%
2023/03/24	2.1	54.19	2.4	54.69	54.70	-0.3	3,272	-0.01%
2023/03/23	0.1	53.60	0	0.00	53.90	0.1	3,251	0.00%
2023/03/22	0	0.00	0.2	53.30	53.30	-0.2	3,255	0.00%
2023/03/21	0.2	52.90	0	0.00	53.30	0.2	3,332	0.00%
2023/03/20	0.3	53.00	0	0.00	53.00	0.3	3,328	0.01%
2023/03/17	1	52.50	0	0.00	52.20	1	3,337	0.03%
2023/03/16	1	52.30	0	0.00	51.90	1	3,323	0.03%
2023/03/15	0	0.00	3	52.87	52.70	-3	3,343	-0.09%
2023/03/10	1	53.70	0	0.00	53.60	1	3,664	0.03%
2023/03/09	1	54.80	0	0.00	54.90	1	3,665	0.03%
2023/03/08	4	55.10	1	55.00	55.20	3	3,746	0.08%
2023/03/07	1	56.00	2	56.10	56.00	-1	3,688	-0.03%
2023/03/06	6	55.92	0	0.00	55.90	6	3,654	0.16%
2023/03/03	0	55.20	4	55.20	55.20	-4	3,635	-0.11%
2023/03/02	1	55.60	1	55.20	55.20	0	3,633	0.00%
2023/03/01	1	54.80	0.1	55.30	55.30	0.9	3,627	0.03%
2023/02/24	2	55.65	1	55.60	55.50	1	3,620	0.03%
2023/02/23	1	55.60	5	56.28	56.00	-4	3,592	-0.11%
2023/02/22	1.1	55.20	3	55.03	55.20	-2	3,564	-0.05%
2023/02/21	0.1	55.90	0	0.00	55.70	0.1	3,561	0.00%
2023/02/20	2	55.95	0.1	56.00	56.00	1.9	3,617	0.05%
2023/02/17	0	55.20	1.4	54.95	55.30	-1.4	3,625	-0.04%
2023/02/16	0	0.00	1.4	55.17	55.10	-1.4	3,670	-0.04%
2023/02/15	1.1	54.42	2	55.30	54.50	-0.9	3,743	-0.02%
2023/02/14	0	0.00	2	55.10	55.10	-2	3,728	-0.05%
2023/02/13	2.1	54.91	0	0.00	54.90	2.1	3,778	0.06%
2023/02/10	2.3	54.64	1	54.90	54.60	1.3	3,788	0.03%
2023/02/09	0	0.00	2	55.40	55.50	-2	3,733	-0.05%
2023/02/08	1	56.20	0	0.00	55.80	1	3,710	0.03%
2023/02/07	0	56.30	0	0.00	56.20	0	3,671	0.00%
2023/02/06	2.1	56.30	1	56.40	56.50	1.1	3,643	0.03%
2023/02/03	0	56.40	1.3	56.58	56.30	-1.3	3,593	-0.04%
2023/02/02	5	55.92	2.1	55.83	56.40	2.9	3,504	0.08%
2023/02/01	1.1	54.81	4	54.95	55.00	-2.9	3,320	-0.09%
2023/01/31	2.1	54.68	1	54.40	54.20	1.1	3,260	0.03%
2023/01/30	0.2	55.25	4.5	54.80	55.40	-4.3	3,155	-0.14%
2023/01/17	3	52.30	0	0.00	52.20	3	2,909	0.10%
2023/01/16	2	52.65	1	52.80	52.40	1	2,922	0.03%
2023/01/13	6	53.18	3	52.80	52.60	3	2,934	0.10%
2023/01/12	1	53.70	1	53.20	52.70	0	2,949	0.00%
2023/01/11	0	0.00	1	53.40	53.80	-1	2,937	-0.03%
2023/01/09	1	52.80	10.2	52.80	53.20	-9.2	2,923	-0.31%
2023/01/06	10	52.30	0	0.00	52.40	10	2,890	0.35%
2023/01/05	0.1	51.00	0	0.00	51.00	0.1	2,871	0.00%
2023/01/04	0.1	51.40	0	0.00	51.40	0.1	2,869	0.00%
2023/01/03	0	0.00	1	50.60	51.30	-1	2,882	-0.03%
2022/12/30	1.1	51.87	0	0.00	51.90	1.1	2,868	0.04%
2022/12/29	0	0.00	1	51.20	51.00	-1	2,841	-0.04%
2022/12/28	4.5	52.24	1.1	52.48	52.30	3.4	2,828	0.12%
2022/12/26	0.3	51.40	0	0.00	51.10	0.3	2,790	0.01%
2022/12/23	5	51.40	0	0.00	51.40	5	2,805	0.18%
2022/12/22	0.1	52.00	0	0.00	52.00	0.1	2,833	0.00%
2022/12/20	0	0.00	1	51.10	51.00	-1	2,826	-0.04%
2022/12/19	0.1	51.60	0	0.00	51.90	0.1	2,840	0.00%
2022/12/15	1	53.60	0	0.00	53.80	1	2,802	0.04%
2022/12/13	3	53.70	4	53.65	53.70	-1	2,770	-0.04%
2022/12/06	0.6	52.80	23	53.20	53.20	-22.5	2,685	-0.84%
2022/12/05	4	54.65	2	54.15	54.20	2	2,636	0.08%
2022/12/02	17.2	54.04	0.2	53.27	54.00	17.1	2,540	0.67%
2022/12/01	0.2	52.10	3.1	52.01	51.90	-3	2,378	-0.12%
2022/11/30	5.1	51.86	1	50.70	52.10	4.1	2,386	0.17%
2022/11/29	0	0.00	0.1	49.96	50.10	-0.1	2,294	0.00%
2022/11/28	1.1	49.28	0	0.00	49.95	1.1	2,280	0.05%
2022/11/25	0	0.00	1.2	49.94	49.95	-1.2	2,287	-0.05%
2022/11/23	0	0.00	0.1	50.20	49.75	-0.1	2,299	0.00%
2022/11/22	0	0.00	0.1	49.77	50.00	-0.1	2,324	0.00%
2022/11/18	0	0.00	10.2	49.75	49.65	-10.2	2,364	-0.43%
2022/11/17	0.1	50.20	1.1	50.45	49.90	-1	2,354	-0.04%
2022/11/16	0	0.00	1	50.60	50.10	-1	2,340	-0.04%
2022/11/15	1.8	49.63	2	49.60	49.60	-0.2	2,273	-0.01%
2022/11/11	1.7	48.55	0	0.00	48.85	1.7	2,177	0.08%
2022/11/10	0.2	48.00	1	48.00	47.55	-0.8	2,115	-0.04%
2022/11/09	1	48.15	1	48.15	48.20	0	2,098	0.00%
2022/11/08	0	0.00	1	46.70	46.85	-1	2,079	-0.05%
2022/11/07	0.4	46.28	3	46.15	46.30	-2.6	2,114	-0.12%
2022/11/01	0	45.15	0	0.00	45.45	0	2,199	0.00%
2022/10/26	1	45.65	0	0.00	45.50	1	2,227	0.04%
2022/10/24	1	46.00	0	0.00	45.95	1	2,225	0.04%
2022/10/21	1	45.80	0	0.00	45.60	1	2,226	0.04%
2022/10/20	1	45.40	1.4	45.84	45.95	-0.4	2,224	-0.02%
2022/10/19	10	46.80	0	0.00	46.00	10	2,210	0.45%
2022/10/18	0	0.00	2	46.53	46.30	-2	2,214	-0.09%
2022/10/17	6	46.08	5	46.45	46.45	1	2,258	0.04%
2022/10/14	1	46.25	1.1	46.06	46.10	-0.1	2,267	0.00%
2022/10/13	1	45.30	0	0.00	45.25	1	2,296	0.04%
2022/10/12	0	46.00	3	46.08	46.15	-3	2,271	-0.13%
2022/10/06	6.5	46.78	5	46.90	47.00	1.5	2,319	0.06%
2022/10/05	0	0.00	1	46.75	46.55	-1	2,364	-0.04%
2022/10/04	0	0.00	3.1	46.01	46.05	-3.1	2,371	-0.13%
2022/10/03	4	45.45	2	45.85	45.30	2	2,379	0.08%
2022/09/30	1	45.35	0	0.00	45.85	1	2,401	0.04%
2022/09/28	1.1	45.18	0	0.00	45.15	1.1	2,452	0.04%
2022/09/23	0	0.00	1	47.10	46.75	-1	2,600	-0.04%
2022/09/19	0	0.00	1	48.05	48.00	-1	2,802	-0.04%
2022/09/16	0.3	48.45	0	0.00	48.00	0.3	2,831	0.01%
2022/09/15	0	0.00	1	49.15	48.90	-1	2,827	-0.04%
2022/09/14	1	48.85	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	1	49.75	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	0.1	49.15	49.00	-0.1	3,011	0.00%
2022/09/07	2.3	47.36	0	0.00	47.15	2.3	3,249	0.07%
2022/09/06	1	48.35	1	48.40	48.15	0	3,297	0.00%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/09/01	2	50.20	0	0.00	50.20	2	3,454	0.06%
2022/08/31	0	50.60	0	0.00	50.60	0	3,532	0.00%
2022/08/29	0.1	50.60	0	50.40	50.20	0.1	3,669	0.00%
2022/08/26	1.2	51.48	0	0.00	51.60	1.2	3,781	0.03%
2022/08/23	2	50.10	0	0.00	50.00	2	6,013	0.03%
2022/08/18	0	0.00	0.1	50.20	50.20	-0.1	6,430	0.00%
2022/08/17	1	50.10	0	0.00	50.40	1	6,540	0.02%
2022/08/15	1	50.90	1	50.50	50.40	0	6,717	0.00%
2022/08/12	0	0.00	2	50.90	51.10	-2	6,721	-0.03%
2022/08/11	1	50.70	0	0.00	50.60	1	6,755	0.01%
2022/08/10	1	49.20	1	49.85	49.80	0	6,770	0.00%
2022/08/09	1	49.15	0	0.00	49.10	1	6,837	0.01%
2022/08/04	0	0.00	0	48.10	47.95	0	7,101	0.00%
2022/08/02	0	48.35	0	0.00	48.30	0	7,144	0.00%
2022/07/27	1	48.65	0	0.00	49.00	1	7,182	0.01%
2022/07/26	1	49.00	0	0.00	48.70	1	7,202	0.01%
2022/07/25	2	48.68	1	49.30	49.20	1	7,216	0.01%
2022/07/22	0	0.00	5	49.25	49.20	-5	7,219	-0.07%
2022/07/21	0.1	48.45	2	48.05	48.75	-1.9	7,194	-0.03%
2022/07/20	1	47.35	0	0.00	47.50	1	7,182	0.01%
2022/07/19	0	0.00	1	47.05	46.90	-1	7,176	-0.01%
2022/07/18	1	47.10	0	0.00	47.00	1	7,226	0.01%
2022/07/15	2	46.45	1	46.60	46.60	1	7,237	0.01%
2022/07/12	0	0.00	1	45.65	45.70	-1	7,211	-0.01%
2022/07/08	2	46.18	0	46.35	46.05	2	7,190	0.03%
2022/07/07	0	0.00	2	45.40	46.25	-2	7,184	-0.03%
2022/07/06	0.1	45.70	0.1	45.45	45.10	0	7,162	0.00%
2022/07/05	2	46.08	0	0.00	46.55	2	7,137	0.03%
2022/07/04	5.1	45.85	1	46.35	45.70	4.1	7,133	0.06%
2022/07/01	6.3	47.72	0	0.00	47.00	6.3	7,121	0.09%
2022/06/30	2.2	49.39	1	49.90	49.30	1.2	7,040	0.02%
2022/06/29	0	52.50	0	0.00	52.20	0	6,921	0.00%
2022/06/24	1	53.10	0	0.00	52.70	1	6,897	0.01%
2022/06/23	2.1	52.80	0	0.00	52.50	2.1	6,879	0.03%
2022/06/22	0.1	53.30	1	53.10	53.20	-0.9	6,844	-0.01%
2022/06/20	1	54.30	1	53.20	52.90	0	6,795	0.00%
2022/06/17	0	0.00	6	54.55	55.50	-6	6,680	-0.09%
2022/06/16	0	55.70	16.1	56.20	55.20	-16.1	6,524	-0.25%
2022/06/15	1	56.80	5	56.30	56.20	-4	6,514	-0.06%
2022/06/14	1	56.20	6	55.50	56.40	-5	6,485	-0.08%
2022/06/13	0	0.00	14	55.50	55.50	-14	6,436	-0.22%
2022/06/10	3	56.47	5	56.60	56.40	-2	6,353	-0.03%
2022/06/09	13	56.67	0.2	56.70	56.40	12.9	6,310	0.20%
2022/06/08	5	56.90	0	0.00	56.40	5	6,213	0.08%
2022/06/07	1	56.70	1	56.50	56.20	0	6,155	0.00%
2022/06/06	2	56.20	12	56.02	56.30	-10	6,090	-0.16%
2022/06/02	19	57.03	9	56.77	56.50	10	5,993	0.17%
2022/06/01	26	55.50	7	55.24	56.00	19	5,706	0.33%
2022/05/31	23.3	55.17	8.1	55.28	54.60	15.2	5,360	0.28%
2022/05/30	2	53.90	0	0.00	54.30	2	3,832	0.05%
2022/05/27	1	54.10	1	54.60	54.60	0	3,693	0.00%
2022/05/25	0.1	54.47	2	53.20	54.40	-1.9	3,678	-0.05%
2022/05/20	0.3	54.30	0	0.00	54.50	0.3	3,641	0.01%
2022/05/19	2.1	54.01	0	0.00	54.00	2.1	3,686	0.06%
2022/05/18	1	55.60	0	0.00	55.60	1	3,604	0.03%
2022/05/17	1.5	55.17	1	55.00	54.90	0.5	3,578	0.01%
2022/05/16	12.6	57.08	0	0.00	55.90	12.6	3,497	0.36%
2022/05/13	12.2	58.92	0	0.00	58.50	12.2	3,385	0.36%
2022/05/11	0	0.00	10	61.70	61.30	-10	3,294	-0.30%
2022/05/04	0	0.00	1	60.60	60.80	-1	3,484	-0.03%
2022/05/03	1	58.70	11	59.41	59.90	-10	3,499	-0.29%
2022/04/27	10	57.80	0	0.00	58.50	10	3,536	0.28%
2022/04/26	0.1	59.50	0	0.00	59.40	0.1	3,534	0.00%
2022/04/25	0	59.50	0.2	59.80	59.50	-0.2	3,530	-0.01%
2022/04/22	1	59.60	0	0.00	60.60	1	3,496	0.03%
2022/04/19	10	60.10	0	0.00	60.10	10	3,474	0.29%
2022/04/13	2	61.50	10	61.40	61.40	-8	3,592	-0.22%
2022/04/12	10	60.10	0	0.00	60.20	10	3,788	0.26%
2022/04/11	1	60.00	3	60.20	60.20	-2	3,787	-0.05%
2022/04/08	1	60.90	0	0.00	60.80	1	3,784	0.03%
2022/04/07	12	61.13	0	0.00	60.80	12	3,773	0.32%
2022/04/06	0	0.00	4	61.90	61.80	-4	3,737	-0.11%
2022/04/01	11	62.11	8	62.10	62.10	3	3,705	0.08%
2022/03/31	0	0.00	0	62.60	62.80	0	3,688	0.00%
2022/03/30	1	62.60	2	62.70	62.60	-1	3,663	-0.03%
2022/03/29	1	62.80	6	62.82	62.70	-5	3,649	-0.14%
2022/03/28	1.2	62.60	6	62.77	63.20	-4.8	3,650	-0.13%
2022/03/25	0	0.00	0	63.30	62.80	0	3,645	0.00%
2022/03/24	0	63.00	1	63.19	63.30	-1	3,651	-0.03%
2022/03/23	0	0.00	10	62.70	62.70	-10	3,669	-0.27%
2022/03/22	0	62.80	0	0.00	62.80	0	3,661	0.00%
2022/03/21	0	0.00	2	63.00	62.30	-2	3,677	-0.05%
2022/03/18	1.1	62.41	0	0.00	62.70	1.1	3,685	0.03%
2022/03/17	0	62.55	2	62.70	62.90	-2	3,647	-0.06%
2022/03/16	6.1	61.44	0	0.00	61.40	6.1	3,647	0.17%
2022/03/15	0.2	61.40	2	61.31	61.20	-1.8	3,661	-0.05%
2022/03/14	1.1	62.19	1	62.20	62.10	0.1	3,671	0.00%
2022/03/11	0	0.00	0	62.90	62.40	0	3,733	0.00%
2022/03/10	0	0.00	1	62.80	63.00	-1	3,775	-0.03%
2022/03/08	1.4	62.18	6	62.25	61.90	-4.6	3,808	-0.12%
2022/03/07	21.3	62.47	0	62.20	62.60	21.3	3,803	0.56%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/02	0	0.00	11	64.74	64.80	-11	3,932	-0.28%
2022/02/25	0	63.50	0	0.00	63.80	0	3,836	0.00%
2022/02/24	3	63.90	15.1	64.00	63.70	-12.1	3,779	-0.32%
2022/02/23	0	64.50	2.2	64.21	64.60	-2.2	3,696	-0.06%
2022/02/22	2	63.50	1	63.69	63.90	1	3,637	0.03%
2022/02/21	1	63.90	3.2	64.00	64.00	-2.2	3,645	-0.06%
2022/02/18	0	63.00	0	0.00	63.00	0	3,636	0.00%
2022/02/17	1	63.11	23	63.55	63.10	-22	3,784	-0.58%
2022/02/15	0.1	62.40	5	62.32	62.00	-5	3,898	-0.13%
2022/02/14	1	62.10	13	62.10	62.30	-12	4,021	-0.30%
2022/02/11	3	63.10	0.2	63.40	63.30	2.9	4,071	0.07%
2022/02/10	6	63.08	12	62.90	63.60	-6	4,106	-0.15%
2022/02/09	0	0.00	0.6	61.50	61.40	-0.6	4,034	-0.02%
2022/02/08	2.1	60.61	1	61.10	61.10	1.1	4,088	0.03%
2022/02/07	0.3	60.20	0	0.00	60.20	0.3	4,198	0.01%
2022/01/26	12	60.18	4.3	60.48	60.00	7.8	4,219	0.18%
2022/01/25	1.1	60.69	0	0.00	60.40	1.1	4,375	0.03%
2022/01/24	0	0.00	1	61.80	61.50	-1	4,369	-0.02%
2022/01/21	2	61.70	3	62.17	62.00	-1	4,417	-0.02%
2022/01/20	21.4	61.92	2	61.60	62.00	19.4	4,457	0.44%
2022/01/19	1.2	62.06	0	0.00	62.00	1.2	4,484	0.03%
2022/01/18	3	62.60	0	0.00	62.60	3	4,506	0.07%
2022/01/17	0.5	62.46	0	0.00	62.40	0.5	4,573	0.01%
2022/01/13	0.1	63.12	2	63.00	63.30	-1.9	4,815	-0.04%
2022/01/12	1.2	62.95	0	63.10	63.30	1.2	4,944	0.02%
2022/01/11	6.1	63.47	3	63.70	63.40	3.1	5,062	0.06%
2022/01/10	11	63.91	1	63.90	64.00	10	5,313	0.19%
2022/01/07	12	64.57	3.2	64.62	64.20	8.8	5,567	0.16%
2022/01/06	0	0.00	1	65.30	65.70	-1	5,601	-0.02%
2022/01/05	4	66.50	14	66.76	66.20	-10	5,650	-0.18%
2022/01/04	0	0.00	2	64.50	64.50	-2	5,601	-0.04%
2022/01/03	11	64.11	1	64.20	64.20	10	5,781	0.17%
2021/12/30	0	0.00	1	64.80	64.90	-1	5,923	-0.02%
2021/12/29	0	0.00	14	65.00	64.90	-14	6,247	-0.22%
2021/12/28	0.1	64.90	0	0.00	65.00	0.1	6,623	0.00%
2021/12/27	0	64.70	2	64.80	65.00	-2	7,234	-0.03%
2021/12/24	0.1	64.60	2	64.80	64.60	-2	7,497	-0.03%
2021/12/23	1	64.40	0	0.00	64.60	1	7,932	0.01%
2021/12/21	1	64.00	5	63.82	64.10	-4	8,253	-0.05%
2021/12/20	0	0.00	2	64.10	63.60	-2	8,387	-0.02%
2021/12/17	0	0.00	0.1	64.00	63.90	-0.1	8,733	0.00%
2021/12/16	1	64.10	2.4	64.20	64.00	-1.4	9,052	-0.02%
2021/12/15	12	63.92	1	64.10	63.90	11	9,158	0.12%
2021/12/14	3	64.23	2.4	64.27	64.20	0.6	9,301	0.01%
2021/12/13	3	64.90	1	65.20	64.80	2	9,340	0.02%
2021/12/10	2	65.45	2	65.50	65.30	0	9,585	0.00%
2021/12/09	1	64.90	0	0.00	65.20	1	9,552	0.01%
2021/12/08	1	64.50	0.5	64.54	64.30	0.5	9,529	0.01%
2021/12/07	3	64.33	1	64.30	64.30	2	9,514	0.02%
2021/12/06	0	0.00	10	65.40	65.50	-10	9,462	-0.11%
2021/12/03	0	0.00	1	64.60	64.40	-1	9,490	-0.01%
2021/12/02	2	64.75	0	0.00	64.30	2	9,489	0.02%
2021/12/01	2	64.70	0.5	65.00	64.90	1.5	9,490	0.02%
2021/11/30	4	65.48	0	0.00	65.20	4	9,519	0.04%
2021/11/29	14	64.23	4	64.73	65.00	10	9,497	0.11%
2021/11/26	16.1	66.00	4.1	65.13	65.10	12	9,469	0.13%
2021/11/25	11.2	66.87	0	0.00	66.60	11.2	9,412	0.12%
2021/11/24	1.3	66.67	0.5	66.70	67.10	0.8	9,427	0.01%
2021/11/23	2.1	66.31	1	66.60	66.60	1.1	9,460	0.01%
2021/11/22	0.1	66.80	0.5	67.20	67.10	-0.5	9,442	0.00%
2021/11/19	11.1	66.85	0	0.00	66.70	11.1	9,486	0.12%
2021/11/18	0	0.00	2	67.10	67.10	-2	9,548	-0.02%
2021/11/17	4.1	67.05	1.7	67.14	66.90	2.4	9,682	0.02%
2021/11/16	5.1	67.12	4.3	67.19	67.30	0.8	9,779	0.01%
2021/11/15	11	68.15	2.5	68.06	68.00	8.6	9,836	0.09%
2021/11/12	5.1	68.90	1.5	69.20	68.90	3.6	9,928	0.04%
2021/11/11	2.5	70.14	4	70.10	69.30	-1.5	9,930	-0.02%
2021/11/10	0.5	70.00	5.5	70.14	70.20	-5	9,851	-0.05%
2021/11/09	2	69.90	0	0.00	69.60	2	9,853	0.02%
2021/11/08	0	69.40	33	69.38	69.60	-33	9,847	-0.33%
2021/11/05	0.1	69.80	0.2	70.00	70.00	-0.1	9,845	0.00%
2021/11/04	17	70.75	5.4	70.79	70.00	11.7	9,782	0.12%
2021/11/03	22.1	69.74	3	69.73	69.80	19.1	9,643	0.20%
2021/11/02	12	69.89	14	69.44	69.10	-2	9,609	-0.02%
2021/11/01	3.2	68.61	0	0.00	68.60	3.2	9,474	0.03%
2021/10/29	3	68.40	2	68.55	68.80	1	9,456	0.01%
2021/10/28	11	68.42	0	0.00	68.60	11	9,393	0.12%
2021/10/27	1	67.70	0	0.00	67.70	1	9,316	0.01%
2021/10/26	3	68.20	6	68.07	68.00	-3	9,311	-0.03%
2021/10/25	5	68.46	0.2	68.40	68.30	4.8	9,279	0.05%
2021/10/22	1	67.70	13	67.85	67.90	-12	9,259	-0.13%
2021/10/21	15	66.95	2	66.90	66.50	13	9,213	0.14%
2021/10/20	2.1	67.52	5	67.82	67.90	-2.9	9,154	-0.03%
2021/10/19	5.2	68.10	10.3	68.27	68.00	-5.1	9,037	-0.06%
2021/10/18	29	69.74	26.3	69.02	68.70	2.8	8,913	0.03%
2021/10/15	26.2	70.41	22.9	70.68	70.80	3.3	8,729	0.04%
2021/10/14	4.1	68.73	0.5	68.87	68.50	3.6	8,527	0.04%
2021/10/13	6.2	68.54	0.3	69.00	69.00	6	8,468	0.07%
2021/10/12	5	68.44	3	69.03	67.90	2	8,397	0.02%
2021/10/08	27.3	70.19	12	70.11	70.10	15.3	8,305	0.18%
2021/10/07	1	69.60	1	69.80	69.40	0	8,151	0.00%
2021/10/06	7	69.49	10.3	69.64	68.30	-3.2	8,078	-0.04%
2021/10/05	7	70.01	2.8	69.99	71.20	4.3	7,773	0.05%
2021/10/04	20.3	70.72	21	69.70	70.90	-0.8	7,414	-0.01%
2021/10/01	25	67.83	35	69.20	67.60	-10	6,842	-0.15%
2021/09/30	29	70.38	15.3	70.43	70.30	13.8	6,600	0.21%
2021/09/29	12.8	68.44	4.2	68.40	68.70	8.6	6,218	0.14%
2021/09/28	22	68.63	24	68.92	69.40	-2	6,209	-0.03%
2021/09/27	0	68.80	6	68.58	68.80	-6	6,058	-0.10%
2021/09/24	8	68.81	74.5	68.79	68.70	-66.5	5,961	-1.12%
2021/09/23	5	67.80	21	67.34	68.00	-16	5,645	-0.28%
2021/09/22	5	64.90	2	65.50	66.20	3	5,330	0.06%
2021/09/17	20	65.71	28.8	66.07	66.50	-8.8	5,240	-0.17%
2021/09/16	3	64.63	1	64.30	64.40	2	5,113	0.04%
2021/09/15	3	65.87	5.3	65.48	65.00	-2.3	5,073	-0.04%
2021/09/14	0	0.00	10	63.00	62.80	-10	4,849	-0.21%
2021/09/13	1	63.20	0	0.00	63.00	1	4,862	0.02%
2021/09/10	11	63.49	0	0.00	63.50	11	4,890	0.22%
2021/09/08	2.1	63.54	0	0.00	62.90	2.1	5,002	0.04%
2021/09/07	1.3	64.15	0	0.00	64.30	1.3	4,951	0.03%
2021/09/06	0	0.00	5	64.10	64.00	-5	4,946	-0.10%
2021/09/03	0	0.00	0.3	64.80	64.90	-0.3	4,952	-0.01%
2021/09/02	43.6	65.40	4	64.65	64.20	39.6	4,909	0.81%
2021/09/01	0	0.00	0.3	66.00	65.60	-0.3	4,851	-0.01%
2021/08/31	5.2	65.80	0	0.00	66.30	5.2	4,845	0.11%
2021/08/30	11	65.63	13	65.78	66.20	-2	4,853	-0.04%
2021/08/27	12	66.30	5	66.40	66.20	7	4,900	0.14%
2021/08/26	0	0.00	16.2	65.22	65.70	-16.2	4,919	-0.33%
2021/08/25	11	65.95	45.3	66.15	65.70	-34.3	5,051	-0.68%
2021/08/24	19.1	66.46	32	66.35	65.70	-12.9	5,050	-0.26%
2021/08/23	8.8	67.03	5.3	66.96	67.30	3.5	5,006	0.07%
2021/08/20	4	65.58	21.3	64.92	65.90	-17.3	4,871	-0.35%
2021/08/19	4.3	64.62	6	64.67	64.50	-1.8	4,791	-0.04%
2021/08/18	6	64.87	5	65.82	66.80	1	4,610	0.02%
2021/08/17	0	0.00	1	64.70	64.40	-1	4,482	-0.02%
2021/08/16	10.3	63.90	4	63.55	63.90	6.3	4,440	0.14%
2021/08/13	4.3	64.04	10	64.40	64.00	-5.7	4,433	-0.13%
2021/08/12	1.4	63.98	11	64.39	63.80	-9.6	4,405	-0.22%
2021/08/11	3	62.83	0.5	63.12	63.30	2.5	4,404	0.06%
2021/08/10	10.1	62.00	0	0.00	62.20	10.1	4,479	0.23%
2021/08/09	0.2	63.17	0	0.00	62.80	0.2	4,608	0.00%
2021/08/06	1	63.60	18	63.42	63.70	-17	4,665	-0.36%
2021/08/05	1	63.00	3	63.00	63.20	-2	4,772	-0.04%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/02	10	62.00	1	62.10	62.20	9	5,105	0.18%
2021/07/30	3.5	61.83	0	0.00	61.60	3.5	5,173	0.07%
2021/07/29	2	62.55	1	62.80	62.70	1	5,196	0.02%
2021/07/28	4	61.98	0	0.00	62.20	4	5,306	0.08%
2021/07/27	14.1	62.56	9	63.02	62.50	5.1	5,499	0.09%
2021/07/26	1	63.90	12	63.52	63.10	-11	5,680	-0.19%
2021/07/22	0	62.50	0	0.00	62.40	0	5,708	0.00%
2021/07/21	10	63.20	3	63.73	63.00	7	5,794	0.12%
2021/07/20	3	64.87	0	0.00	64.20	3	5,755	0.05%
2021/07/16	2.1	66.28	12	66.20	66.50	-9.9	5,967	-0.17%
2021/07/15	12	67.00	1	66.80	66.70	11	6,086	0.18%
2021/07/14	3	65.83	0.3	66.20	65.80	2.7	6,100	0.04%
2021/07/13	4	66.93	2	66.30	66.10	2	6,153	0.03%
2021/07/12	1	65.70	0	0.00	65.80	1	6,170	0.02%
2021/07/08	2	65.50	1.2	65.50	65.50	0.8	6,399	0.01%
2021/07/06	21	66.19	3	65.83	66.00	18	6,572	0.27%
2021/07/05	1	66.10	12	66.40	67.00	-11	6,628	-0.17%
2021/07/02	0	65.13	0	0.00	65.00	0	6,607	0.00%
2021/07/01	2	66.10	1	64.90	65.10	1	6,709	0.01%
2021/06/30	1	65.80	3	65.90	65.70	-2	6,760	-0.03%
2021/06/29	32	65.01	0	0.00	65.30	32	6,904	0.46%
2021/06/28	0	0.00	3	65.27	65.30	-3	7,157	-0.04%
2021/06/25	0	0.00	5	65.80	65.60	-5	7,238	-0.07%
2021/06/24	1	65.30	1	65.40	65.40	0	7,302	0.00%
2021/06/22	10	64.30	0	0.00	63.90	10	7,633	0.13%
2021/06/18	1	65.30	11	65.93	65.70	-10	8,989	-0.11%
2021/06/17	11	64.90	0	0.00	65.00	11	9,076	0.12%
2021/06/15	16	64.91	0	0.00	65.00	16	9,745	0.16%
2021/06/11	0	0.00	3	64.80	64.90	-3	10,415	-0.03%
2021/06/10	10	63.90	0	0.00	64.20	10	10,545	0.09%
2021/06/08	2	64.70	0	0.00	64.40	2	11,187	0.02%
2021/06/03	0	65.30	6	65.57	65.10	-6	11,503	-0.05%
2021/06/02	20	66.60	10	66.00	65.90	10	11,547	0.09%
2021/05/31	1	65.31	10	65.10	65.30	-9	11,685	-0.08%
2021/05/28	1	64.90	0	0.00	64.60	1	11,746	0.01%
2021/05/25	1	64.30	2	64.05	64.30	-1	12,460	-0.01%
2021/05/24	1	63.30	3	63.60	63.50	-2	13,058	-0.02%
2021/05/21	0	63.40	19	63.18	63.10	-19	13,201	-0.14%
2021/05/20	0	0.00	1	62.80	62.20	-1	13,440	-0.01%
2021/05/19	4	62.35	10	62.40	62.10	-6	13,616	-0.04%
2021/05/18	4	61.70	10.3	62.17	62.70	-6.3	13,799	-0.05%
2021/05/17	2.4	57.96	8.5	58.09	57.80	-6.1	13,988	-0.04%
2021/05/14	1.3	61.48	0	0.00	60.90	1.3	14,093	0.01%
2021/05/13	1	62.00	2	61.10	61.20	-1	14,457	-0.01%
2021/05/12	14.1	60.52	3.3	60.48	59.80	10.8	14,679	0.07%
2021/05/11	11	63.23	1	63.50	62.00	10	15,153	0.07%
2021/05/10	0.1	65.90	0	0.00	65.40	0.1	15,223	0.00%
2021/05/07	1	66.00	10	65.80	66.20	-9	15,477	-0.06%
2021/05/06	0	0.00	2	64.30	64.40	-2	15,780	-0.01%
2021/05/05	1.5	64.20	2	64.05	63.60	-0.5	16,217	0.00%
2021/05/04	12.4	64.19	21.5	64.15	64.20	-9.1	16,250	-0.06%
2021/05/03	17.4	66.91	19	66.56	66.70	-1.6	16,320	-0.01%
2021/04/29	13.1	69.28	0	0.00	69.00	13.1	16,341	0.08%
2021/04/28	0	70.00	11	70.16	69.70	-11	16,457	-0.07%
2021/04/27	3	70.87	10	70.61	70.70	-7	16,704	-0.04%
2021/04/26	4.1	69.70	6	69.78	69.60	-1.9	16,916	-0.01%
2021/04/23	18.3	69.21	12	70.00	69.60	6.3	17,894	0.04%
2021/04/22	7	70.01	6	69.62	69.30	1	19,364	0.01%
2021/04/21	6.1	71.11	6	71.10	70.80	0.1	21,177	0.00%
2021/04/20	0	71.30	4	71.05	71.00	-4	23,422	-0.02%
2021/04/19	4	71.10	8	71.21	71.10	-4	24,127	-0.02%
2021/04/16	10	72.04	0	0.00	71.70	10	24,288	0.04%
2021/04/15	3	70.60	9	70.48	70.80	-6	24,357	-0.02%
2021/04/14	4.5	70.65	0	0.00	71.10	4.5	24,344	0.02%
2021/04/13	3.3	72.20	4	73.05	72.10	-0.7	24,468	0.00%
2021/04/12	0.8	72.18	0.1	72.15	72.10	0.7	24,572	0.00%
2021/04/09	2	72.00	5	72.08	72.00	-3	24,711	-0.01%
2021/04/08	1.1	72.31	1	72.50	72.30	0.1	24,687	0.00%
2021/04/07	3	73.00	1	73.10	73.10	2	24,603	0.01%
2021/04/06	26	72.24	26	72.10	72.10	0	24,526	0.00%
2021/04/01	3.1	71.94	2	71.90	71.90	1	24,495	0.00%
2021/03/31	8.1	72.90	4	72.63	72.60	4.1	24,416	0.02%
2021/03/30	1.2	74.33	5	74.34	74.80	-3.8	24,191	-0.02%
2021/03/29	5	74.10	11	74.18	74.10	-6	24,121	-0.02%
2021/03/26	1	74.10	74	73.97	73.80	-73	24,108	-0.30%
2021/03/25	56	74.95	54	74.44	74.10	2	24,013	0.01%
2021/03/24	8	75.74	45	76.47	75.40	-37	23,836	-0.16%
2021/03/23	181	77.03	160	77.17	76.10	21	23,564	0.09%	大買/大賣/
2021/03/22	40	73.40	6	73.10	74.00	34	22,465	0.15%
2021/03/19	2	73.30	31	73.39	73.00	-29	22,308	-0.13%
2021/03/18	16.5	74.92	16	74.54	74.80	0.5	22,105	0.00%
2021/03/17	91	74.69	22	74.65	73.40	69	21,765	0.32%
2021/03/16	10	72.99	1.3	73.00	72.50	8.8	21,200	0.04%
2021/03/15	11.3	72.76	3.2	72.53	72.80	8.1	21,150	0.04%
2021/03/12	43	72.92	31	72.99	73.30	12	21,192	0.06%
2021/03/11	8	71.01	26.1	70.95	71.30	-18.2	21,120	-0.09%
2021/03/09	14.4	68.12	3	68.13	69.00	11.4	20,933	0.05%
2021/03/08	17.1	69.41	1	69.30	69.00	16.1	20,785	0.08%
2021/03/05	7	70.39	11	70.32	70.00	-4	20,689	-0.02%
2021/03/04	16	70.99	27	71.26	70.50	-11	20,660	-0.05%
2021/03/03	23	70.08	8	70.66	70.80	15	20,431	0.07%
2021/03/02	16.1	70.25	15	70.87	69.30	1.1	20,303	0.01%
2021/02/26	24.1	70.23	51	70.45	70.00	-27	20,163	-0.13%
2021/02/25	48.1	72.78	65	71.96	71.30	-17	19,931	-0.09%
2021/02/24	70.4	71.64	35	71.99	70.60	35.4	19,489	0.18%
2021/02/23	13.2	69.81	3	69.40	69.70	10.2	18,843	0.05%
2021/02/22	26.1	69.93	0.7	70.00	69.70	25.4	18,685	0.14%
2021/02/19	15	69.09	3.1	68.92	69.40	12	18,424	0.06%
2021/02/18	12	70.27	4	70.58	70.20	8	18,213	0.04%
2021/02/17	9	70.04	26	69.19	69.90	-17	17,982	-0.09%
2021/02/05	11	70.88	3	70.47	70.40	8	17,708	0.05%
2021/02/04	13.8	70.44	14	70.46	70.40	-0.3	17,457	0.00%
2021/02/03	20.3	73.30	17	72.57	72.50	3.3	17,039	0.02%
2021/02/02	13.2	75.39	16.7	74.35	73.60	-3.5	16,672	-0.02%
2021/02/01	9	73.80	7	73.77	74.90	2	15,953	0.01%
2021/01/29	27.4	77.56	25	76.67	74.80	2.4	15,757	0.02%
2021/01/28	19	76.75	2	77.35	77.20	17	15,459	0.11%
2021/01/27	14	76.48	27	77.23	78.20	-13	15,072	-0.09%
2021/01/26	2	74.50	11	74.63	74.40	-9	14,563	-0.06%
2021/01/25	14	76.13	7	75.91	75.30	7	14,395	0.05%
2021/01/22	13	75.42	13	74.21	75.60	0	14,088	0.00%
2021/01/21	9	73.27	7	73.34	72.50	2	13,851	0.01%
2021/01/20	11.3	74.73	49	74.35	72.10	-37.7	13,646	-0.28%
2021/01/19	18.2	76.32	14	76.20	76.00	4.2	13,299	0.03%
2021/01/18	62	75.40	56	74.97	77.30	6	12,960	0.05%
2021/01/15	67.2	76.65	160	76.40	75.60	-92.8	11,917	-0.78%	大賣/
2021/01/14	161.1	76.16	352	75.10	76.90	-190.9	10,349	-1.84%	大買/大賣/鉅額交易
2021/01/13	417	69.89	41.1	70.40	72.80	375.9	8,308	4.52%	大買/鉅額交易
2021/01/12	23	67.70	41	67.70	67.70	-18	5,923	-0.30%
2021/01/11	0	0.00	64	61.60	61.60	-64	5,142	-1.24%
2021/01/08	54	55.16	49	56.00	56.00	5	4,890	0.10%
2021/01/07	84	55.30	11	55.49	55.60	73	4,712	1.55%
2021/01/06	4	56.43	21	56.27	55.70	-17	4,613	-0.37%
2021/01/05	15	56.20	11	56.05	56.10	4	4,309	0.09%
2021/01/04	8	55.19	7	55.24	55.60	1	4,071	0.02%
2020/12/31	2	53.30	0	0.00	53.40	2	3,844	0.05%
2020/12/30	0	0.00	1	53.40	53.60	-1	3,760	-0.03%
2020/12/29	2	53.40	5	53.40	53.40	-3	3,724	-0.08%
2020/12/28	6	54.17	6	54.02	54.00	0	3,684	0.00%
2020/12/25	7	53.74	0	0.00	53.70	7	3,627	0.19%
2020/12/24	4	52.60	0	0.00	52.70	4	3,521	0.11%
2020/12/23	6	52.00	0	0.00	52.10	6	3,454	0.17%
2020/12/21	0	52.10	0	0.00	52.20	0	3,413	0.00%
2020/12/18	3	52.14	0	0.00	51.90	3	3,403	0.09%
2020/12/17	1.1	52.51	6	52.50	52.60	-4.9	3,360	-0.15%
2020/12/16	7	52.86	0	0.00	52.90	7	3,354	0.21%
2020/12/15	3.3	52.36	6	52.50	52.00	-2.7	3,341	-0.08%
2020/12/14	0	0.00	3	53.23	52.70	-3	3,279	-0.09%
2020/12/11	10	52.99	1	53.00	53.00	9	3,205	0.28%
2020/12/10	5	53.88	1	53.70	53.20	4	3,128	0.13%
2020/12/09	5	55.30	11	54.90	54.70	-6	2,998	-0.20%
2020/12/08	8	55.15	3	55.17	54.70	5	2,877	0.17%
2020/12/07	22	54.86	31	54.36	56.30	-9	2,632	-0.34%
2020/12/03	7	51.84	0	52.10	51.60	7	2,175	0.32%
2020/12/02	0	52.70	0	0.00	52.20	0	2,119	0.00%
2020/12/01	1	52.40	1	52.30	52.40	0	2,123	0.00%
2020/11/30	9	52.10	0	0.00	52.60	9	2,111	0.43%
2020/11/27	2	52.20	0	0.00	52.10	2	2,002	0.10%
2020/11/24	7	51.94	5	52.10	51.60	2	2,028	0.10%
2020/11/23	11	52.33	0	0.00	52.40	11	2,003	0.55%
2020/11/17	0	0.00	1	51.50	51.30	-1	1,939	-0.05%
2020/11/12	1	52.20	0	0.00	52.30	1	1,946	0.05%
2020/11/11	1	52.00	0	0.00	52.30	1	1,952	0.05%
2020/11/06	1	51.30	0	0.00	51.30	1	1,968	0.05%
2020/11/03	0	51.00	0	50.80	51.10	0	2,012	0.00%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/27	0	0.00	1	51.10	51.20	-1	2,070	-0.05%
2020/10/23	0	0.00	16	51.33	51.70	-16	2,118	-0.76%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/21	2	51.80	0	0.00	51.40	2	2,221	0.09%
2020/10/16	0	0.00	2	51.45	51.20	-2	2,420	-0.08%
2020/09/28	2	51.00	0	0.00	51.00	2	3,033	0.07%
2020/09/25	0	0.00	4	50.08	50.40	-4	3,081	-0.13%
2020/09/23	0	0.00	10	51.10	51.40	-10	3,069	-0.33%
2020/09/21	1	53.70	0	0.00	53.00	1	3,162	0.03%
2020/09/16	5	53.30	0	0.00	53.00	5	3,255	0.15%
2020/09/15	1	52.90	0	0.00	53.20	1	3,260	0.03%
2020/09/14	5	52.90	0	0.00	52.80	5	3,342	0.15%
2020/09/10	0.4	52.30	6	52.40	52.30	-5.6	3,385	-0.17%
2020/09/09	6	51.70	3	51.90	52.10	3	3,405	0.09%
2020/09/07	0	0.00	5	52.70	52.70	-5	3,443	-0.15%
2020/09/03	1	53.60	3	53.80	53.30	-2	3,473	-0.06%
2020/09/01	4	53.00	0	0.00	53.00	4	3,495	0.11%
2020/08/31	0.3	53.00	0	0.00	52.20	0.3	3,513	0.01%
2020/08/28	0	0.00	18	52.60	53.00	-18	3,494	-0.52%
2020/08/27	5	53.34	0	0.00	53.10	5	3,529	0.14%
2020/08/26	0	0.00	1	52.90	53.30	-1	3,540	-0.03%
2020/08/21	2	51.80	10	51.70	51.80	-8	3,590	-0.22%
2020/08/20	5	51.84	19	51.10	51.20	-14	3,581	-0.39%
2020/08/19	12	54.37	0	0.00	53.50	12	3,523	0.34%
2020/08/18	1	53.90	0	0.00	54.00	1	3,510	0.03%
2020/08/17	3	54.20	1	54.20	54.30	2	3,521	0.06%
2020/08/14	3	53.30	0	0.00	53.60	3	3,521	0.09%
2020/08/13	7	53.24	5	52.90	53.10	2	3,519	0.06%
2020/08/12	0	0.00	1	53.60	53.60	-1	3,485	-0.03%
2020/08/11	1	53.70	0	0.00	53.70	1	3,501	0.03%
2020/08/07	0	0.00	0.2	54.30	54.30	-0.2	3,561	0.00%
2020/08/06	11	54.77	0	0.00	54.80	11	3,566	0.31%
2020/08/05	20	54.55	0	0.00	54.50	20	3,592	0.56%
2020/08/04	1.6	54.44	0	0.00	54.50	1.6	3,614	0.04%
2020/07/31	10.3	54.69	0	0.00	54.20	10.3	3,640	0.28%
2020/07/30	1	54.40	0	0.00	54.80	1	3,669	0.03%
2020/07/27	1	53.60	4	53.85	53.60	-3	3,923	-0.08%
2020/07/24	1	54.00	0	0.00	54.20	1	3,912	0.03%
2020/07/23	7	55.47	1	55.90	55.30	6	3,881	0.15%
2020/07/22	1	57.60	62	57.95	58.00	-61	3,845	-1.59%
2020/07/21	0	0.00	2	56.90	57.60	-2	3,757	-0.05%
2020/07/17	0	0.00	5	58.60	57.70	-5	3,632	-0.14%
2020/07/15	2	57.50	2	57.80	57.20	0	3,552	0.00%
2020/07/14	54	57.80	0	0.00	57.70	54	3,530	1.53%
2020/07/13	2	58.00	4	57.93	58.00	-2	3,522	-0.06%
2020/07/09	3	58.17	5	58.20	58.00	-2	3,536	-0.06%
2020/07/08	0	0.00	2	57.85	58.20	-2	3,499	-0.06%
2020/07/07	4	57.88	2	57.90	57.90	2	3,496	0.06%
2020/07/06	0	0.00	11	57.71	57.80	-11	3,540	-0.31%
2020/07/03	1	57.20	40	57.03	57.00	-39	3,549	-1.10%
2020/07/02	3	56.93	0	0.00	57.40	3	3,543	0.08%
2020/07/01	0	0.00	6	57.27	57.00	-6	3,542	-0.17%
2020/06/24	50	55.82	1	55.80	55.90	49	3,392	1.44%
2020/06/23	1	54.90	0	0.00	54.70	1	3,334	0.03%
2020/06/19	4	54.50	0	0.00	54.10	4	3,365	0.12%
2020/06/18	1	54.40	0	0.00	55.20	1	3,317	0.03%
2020/06/17	0	0.00	2	55.00	54.50	-2	3,313	-0.06%
2020/06/16	1	54.50	0	0.00	54.10	1	3,379	0.03%
2020/06/15	2	53.65	0	0.00	53.10	2	3,485	0.06%
2020/06/12	0	0.00	1	53.40	53.80	-1	3,523	-0.03%
2020/06/05	0	0.00	5	55.40	55.50	-5	3,834	-0.13%
2020/06/03	0	0.00	10	55.07	55.20	-10	3,835	-0.26%
2020/06/02	0	0.00	5	54.50	54.30	-5	3,837	-0.13%
2020/06/01	4	54.00	0	0.00	54.00	4	3,825	0.10%
2020/05/28	0	0.00	0.5	54.20	53.70	-0.5	3,791	-0.01%
2020/05/26	2	54.20	0	0.00	54.00	2	3,853	0.05%
2020/05/25	5	52.96	0	0.00	53.20	5	3,859	0.13%
2020/05/22	4	54.15	0	0.00	53.60	4	3,860	0.10%
2020/05/21	5	55.00	0	0.00	55.10	5	3,856	0.13%
2020/05/20	0	0.00	3	54.80	54.70	-3	3,844	-0.08%
2020/05/19	3	54.30	2	55.00	54.50	1	3,843	0.03%
2020/05/18	3	53.90	0	0.00	53.70	3	3,845	0.08%
2020/05/14	4	55.68	1	56.00	55.50	3	3,778	0.08%
2020/05/12	7	56.66	0	0.00	56.50	7	3,743	0.19%
2020/05/11	0	0.00	10	57.37	57.40	-10	3,742	-0.27%
2020/05/08	0	0.00	1	56.60	56.20	-1	3,714	-0.03%
2020/05/07	1	55.60	1	55.70	56.00	0	3,679	0.00%
2020/05/06	8	55.91	0	0.00	55.50	8	3,663	0.22%
2020/05/05	5	55.94	0	0.00	55.90	5	3,633	0.14%
2020/05/04	2	56.10	2	56.10	56.30	0	3,626	0.00%
2020/04/30	15	57.75	4	58.23	57.60	11	3,581	0.31%
2020/04/29	2	54.90	0	0.00	54.90	2	3,414	0.06%
2020/04/28	1	54.70	3	54.70	54.60	-2	3,425	-0.06%
2020/04/27	0	0.00	1	54.80	54.60	-1	3,521	-0.03%
2020/04/22	2	51.90	1	52.80	53.10	1	3,514	0.03%
2020/04/17	15	54.49	6	54.40	54.50	9	3,472	0.26%
2020/04/16	9	54.21	2	54.20	54.00	7	3,419	0.20%
2020/04/15	2	54.65	0	0.00	54.50	2	3,391	0.06%
2020/04/14	0	0.00	2	54.60	54.30	-2	3,367	-0.06%
2020/04/13	1	53.80	6	53.55	53.50	-5	3,353	-0.15%
2020/04/10	7	54.19	0	0.00	54.30	7	3,367	0.21%
2020/04/09	2	55.75	4	56.48	54.80	-2	3,354	-0.06%
2020/04/08	0	0.00	12	52.00	53.40	-12	3,239	-0.37%
2020/04/07	15	50.85	1	50.90	51.20	14	3,189	0.44%
2020/04/01	2	49.20	0	0.00	49.00	2	3,164	0.06%
2020/03/31	2	49.85	0	0.00	49.50	2	3,161	0.06%
2020/03/27	0	0.00	0	49.70	49.55	0	3,154	0.00%
2020/03/24	0.1	48.80	0	0.00	48.75	0.1	3,153	0.00%
2020/03/20	1	49.40	6	48.00	49.50	-5	3,220	-0.16%
2020/03/19	1	47.00	2	46.35	46.20	-1	3,172	-0.03%
2020/03/17	3	50.53	4	50.68	51.00	-1	3,177	-0.03%
2020/03/16	0	0.00	11	51.80	52.00	-11	3,134	-0.35%
2020/03/13	1.2	51.18	1	50.70	53.30	0.2	3,082	0.01%
2020/03/12	4	55.30	0	0.00	55.20	4	2,982	0.13%
2020/03/10	4	58.60	0	0.00	58.10	4	2,910	0.14%
2020/03/09	0.1	58.60	4	57.88	58.50	-3.9	2,907	-0.13%
2020/03/06	4	58.70	0	0.00	58.50	4	2,863	0.14%
2020/03/04	0	0.00	7	59.30	59.00	-7	2,858	-0.24%
2020/02/26	2	59.60	0	0.00	59.60	2	2,863	0.07%
2020/02/24	1.1	60.01	0	0.00	60.10	1.1	2,888	0.04%
2020/02/18	0.1	60.50	0	0.00	60.40	0.1	2,976	0.00%
2020/02/17	2	60.80	0	0.00	60.60	2	3,025	0.07%
2020/02/14	0.1	61.30	0	0.00	61.20	0.1	3,032	0.00%
2020/02/13	1	61.30	0	0.00	61.30	1	3,058	0.03%
2020/02/12	1	60.70	0	0.00	61.20	1	3,074	0.03%
2020/02/07	1.1	60.85	0	0.00	61.40	1.1	3,186	0.03%
2020/02/05	0.1	61.10	0	0.00	61.00	0.1	3,438	0.00%
2020/02/04	2	60.40	0	0.00	61.00	2	3,554	0.06%
2020/01/31	1	60.90	1	60.80	60.50	0	3,521	0.00%
2020/01/30	11	59.96	0	0.00	59.80	11	3,507	0.31%
2020/01/20	2	66.05	0	0.00	65.90	2	3,396	0.06%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/15	2.1	65.34	0	0.00	65.40	2.1	3,408	0.06%
2020/01/14	0	0.00	1	65.40	65.60	-1	3,430	-0.03%
2020/01/13	1	64.80	0	0.00	65.00	1	3,435	0.03%
2020/01/10	1	65.00	0	0.00	64.90	1	3,451	0.03%
2020/01/09	0	0.00	1	64.90	64.80	-1	3,479	-0.03%
2020/01/08	0.1	64.40	1	64.50	64.30	-1	3,487	-0.03%
2020/01/07	2	65.00	1	64.90	65.00	1	3,466	0.03%
2020/01/06	2	65.45	0	0.00	65.30	2	3,461	0.06%
2020/01/03	3	66.50	2	66.50	66.60	1	3,467	0.03%
2019/12/26	1	66.80	0	0.00	67.00	1	3,489	0.03%
2019/12/24	1.1	67.00	0	0.00	67.00	1.1	3,508	0.03%
2019/12/23	2	67.40	0	0.00	67.60	2	3,526	0.06%
2019/12/17	20	68.50	0	0.00	68.80	20	3,610	0.55%
2019/12/13	0	0.00	50	69.52	68.80	-50	3,596	-1.39%
2019/12/12	51	68.94	1	69.10	68.80	50	3,555	1.41%
2019/12/10	0	0.00	1	67.90	67.90	-1	3,428	-0.03%
2019/12/09	1	67.80	1	67.70	67.90	0	3,437	0.00%
2019/12/06	1.1	66.63	0	0.00	67.30	1.1	3,411	0.03%
2019/11/29	2.1	66.60	0	0.00	66.60	2.1	3,357	0.06%
2019/11/26	0	0.00	3	67.50	68.50	-3	3,338	-0.09%
2019/11/19	5	66.90	1	67.00	67.20	4	3,257	0.12%
2019/11/18	0	0.00	1	65.90	66.70	-1	3,230	-0.03%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/14	4.1	65.98	0	0.00	65.00	4.1	3,202	0.13%
2019/11/13	0	0.00	1	66.10	65.90	-1	3,179	-0.03%
2019/11/11	2	66.30	3	66.00	65.90	-1	3,172	-0.03%
2019/11/08	2	67.00	6	67.55	67.00	-4	3,142	-0.13%
2019/11/07	3	66.87	1	67.10	66.70	2	3,104	0.06%
2019/11/06	1	67.50	8	67.45	67.50	-7	3,073	-0.23%
2019/11/05	2	68.80	0	0.00	68.90	2	3,033	0.07%
2019/11/04	1	68.50	2	69.35	69.30	-1	2,979	-0.03%
2019/11/01	0	0.00	6.2	66.94	67.30	-6.2	2,808	-0.22%
2019/10/31	0	64.80	0	0.00	65.20	0	2,718	0.00%
2019/10/30	0.1	65.30	1	65.60	65.50	-1	2,742	-0.03%
2019/10/25	3.1	64.57	0	0.00	64.70	3.1	2,717	0.11%
2019/10/23	3	65.60	0	0.00	65.40	3	2,745	0.11%
2019/10/22	0	0.00	2	66.00	65.70	-2	2,779	-0.07%
2019/10/21	2	65.60	0	0.00	65.60	2	2,781	0.07%
2019/10/15	0	0.00	1	63.90	64.00	-1	2,766	-0.04%
2019/10/09	1	64.00	1	63.40	63.00	0	2,835	0.00%
2019/10/08	0	0.00	2	63.90	64.50	-2	2,855	-0.07%
2019/10/07	3	63.53	0	0.00	63.50	3	2,938	0.10%
2019/10/04	0	0.00	1	64.40	64.80	-1	2,897	-0.03%
2019/10/03	2	64.95	0	0.00	64.80	2	2,895	0.07%
2019/10/02	0	0.00	1	65.60	65.70	-1	2,886	-0.03%
2019/09/27	0	0.00	3	65.40	64.70	-3	2,847	-0.11%
2019/09/26	2	65.50	0	0.00	65.30	2	2,822	0.07%
2019/09/25	3	65.60	0	0.00	66.00	3	2,787	0.11%
2019/09/24	0	0.00	1	66.40	66.40	-1	2,755	-0.04%
2019/09/20	4	65.98	1	66.20	65.60	3	2,699	0.11%
2019/09/06	2	63.50	0	0.00	63.40	2	2,511	0.08%
2019/09/05	3	63.40	0	0.00	63.30	3	2,502	0.12%
2019/09/04	0	0.00	1	62.80	63.20	-1	2,493	-0.04%
2019/08/28	20	62.78	20	62.20	62.20	0	2,465	0.00%
2019/08/23	0	0.00	3	64.17	64.30	-3	2,455	-0.12%
2019/08/22	1	63.70	1	63.40	63.40	0	2,442	0.00%
2019/08/20	0.1	62.40	0	0.00	62.40	0.1	2,448	0.00%
2019/08/14	0.1	61.30	0	0.00	61.30	0.1	2,408	0.00%
2019/08/08	1	61.30	0	0.00	61.20	1	2,405	0.04%
2019/08/06	1	61.10	0	0.00	60.80	1	2,402	0.04%
2019/08/05	0.1	60.90	0	0.00	60.50	0.1	2,382	0.00%
2019/08/02	1.1	61.42	0	0.00	61.30	1.1	2,362	0.05%
2019/07/25	0	0.00	1	64.50	64.60	-1	2,319	-0.04%
2019/07/24	0	0.00	1	66.90	66.70	-1	2,282	-0.04%
2019/07/23	4	67.30	0	0.00	67.30	4	2,217	0.18%
2019/07/22	0	0.00	6	67.25	67.50	-6	2,195	-0.27%
2019/07/18	0	0.00	1	66.60	66.80	-1	2,149	-0.05%
2019/07/17	3	67.03	0	0.00	66.80	3	2,178	0.14%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	0	0.00	0.2	64.10	64.10	-0.2	2,643	-0.01%
2019/06/21	1	63.60	1	63.80	64.20	0	2,957	0.00%
2019/06/20	1	63.10	0	0.00	63.60	1	2,925	0.03%
2019/06/19	1	62.10	0	0.00	62.10	1	2,921	0.03%
2019/06/12	0	0.00	1	61.90	61.80	-1	3,043	-0.03%
2019/06/10	0	0.00	2	61.80	61.70	-2	3,047	-0.07%
2019/06/06	0	0.00	1	60.90	61.10	-1	3,063	-0.03%
2019/06/04	1	61.50	0	0.00	61.60	1	3,079	0.03%
2019/05/31	1	61.30	0	0.00	61.50	1	3,098	0.03%
2019/05/29	0	0.00	0.1	60.50	60.30	-0.1	3,103	0.00%
2019/05/28	2	60.55	0	0.00	60.50	2	3,106	0.06%
2019/05/27	2.1	60.80	0	0.00	60.90	2.1	3,097	0.07%
2019/05/23	0	0.00	1	60.30	60.70	-1	3,155	-0.03%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/17	1	61.00	0	0.00	60.70	1	3,173	0.03%
2019/05/16	2	62.60	2	62.10	61.30	0	3,158	0.00%
2019/05/13	0	0.00	2	65.00	64.00	-2	3,151	-0.06%
2019/05/10	0.1	66.20	0	0.00	66.20	0.1	3,151	0.00%
2019/05/09	1	65.90	0	0.00	66.10	1	3,183	0.03%
2019/05/02	2	68.80	0	0.00	69.40	2	3,103	0.06%
2019/04/29	0	0.00	2	69.00	69.40	-2	3,111	-0.06%
2019/04/26	1	68.70	0	0.00	68.90	1	3,156	0.03%
2019/04/24	0	0.00	10	69.70	69.70	-10	3,224	-0.31%
2019/04/23	1	68.40	0	0.00	70.00	1	3,261	0.03%
2019/04/22	0	0.00	1	70.00	69.50	-1	3,237	-0.03%
2019/04/19	0	0.00	1	70.50	70.00	-1	3,250	-0.03%
2019/04/17	1	71.70	2	71.60	72.00	-1	3,148	-0.03%
2019/04/16	3	71.63	0	0.00	71.20	3	3,099	0.10%
2019/04/11	0	0.00	1	67.50	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	1	67.20	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	2	66.55	66.80	-2	2,774	-0.07%
2019/04/08	2	66.55	1.9	66.75	66.70	0.1	2,753	0.00%
2019/04/03	0	0.00	2	65.00	65.00	-2	2,644	-0.08%
2019/04/02	2	64.80	0.3	64.80	64.80	1.8	2,605	0.07%
2019/04/01	3	63.20	4	63.60	63.80	-1	2,515	-0.04%
2019/03/27	0	0.00	4	61.80	61.90	-4	2,298	-0.17%
2019/03/25	2	61.70	0	0.00	61.80	2	2,271	0.09%
2019/03/21	0	0.00	1	63.40	63.60	-1	2,241	-0.04%
2019/03/20	2	63.00	0	0.00	63.10	2	2,269	0.09%
2019/03/18	2	62.40	0	0.00	62.50	2	2,379	0.08%
2019/03/15	0	0.00	2	61.90	62.40	-2	2,362	-0.08%
2019/03/12	0	61.30	0	0.00	61.40	0	2,262	0.00%
2019/03/08	1	61.10	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0	61.70	0	0.00	61.60	0	2,533	0.00%
2019/03/06	2	62.00	0	0.00	62.20	2	2,592	0.08%
2019/03/05	0	0.00	2	61.90	61.90	-2	2,630	-0.08%
2019/03/04	1	62.10	1	61.90	62.20	0	2,653	0.00%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	2.1	62.16	62.30	-2.1	2,616	-0.08%
2019/02/21	0	0.00	15	62.09	62.20	-15	2,656	-0.56%
2019/02/20	0	0.00	1	62.00	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	0.3	61.00	60.90	-0.3	2,671	-0.01%
2019/02/15	0	0.00	0.3	61.00	60.30	-0.3	2,726	-0.01%
2019/02/14	1	61.30	0	0.00	61.20	1	2,754	0.04%
2019/02/13	1	60.70	0	0.00	61.20	1	2,788	0.04%
2019/02/12	0	0.00	2	60.20	60.40	-2	2,764	-0.07%
2019/02/11	0	0.00	0	59.70	59.50	0	2,750	0.00%
2019/01/28	0	0.00	3	59.20	59.30	-3	2,712	-0.11%
2019/01/25	0.3	58.50	0	0.00	58.50	0.3	2,709	0.01%
2019/01/24	2.3	58.31	0	0.00	58.40	2.3	2,696	0.09%
2019/01/23	0	58.20	0	0.00	58.20	0	2,708	0.00%
2019/01/22	0.1	58.50	0	0.00	58.30	0.1	2,716	0.00%
2019/01/18	5	58.36	2	58.10	58.60	3	2,721	0.11%
2019/01/17	2.1	57.90	0	0.00	57.90	2.1	2,715	0.08%
2019/01/14	0	58.00	0	0.00	57.80	0	2,683	0.00%
2019/01/11	0	0.00	2	58.40	58.30	-2	2,732	-0.07%
2019/01/10	2	58.10	0	0.00	58.30	2	2,715	0.07%
2019/01/02	1	60.20	0	0.00	60.10	1	2,909	0.03%
2018/12/28	0	0.00	2	60.40	60.50	-2	2,926	-0.07%
2018/12/25	2	59.90	9	59.90	60.20	-7	2,954	-0.24%
2018/12/18	0	0.00	1	60.10	60.30	-1	3,029	-0.03%
2018/12/13	0	0.00	1	60.70	61.30	-1	3,065	-0.03%
2018/12/12	2	60.40	1	60.30	61.00	1	3,043	0.03%
2018/12/11	1.3	59.60	0	0.00	59.80	1.3	3,016	0.04%
2018/12/10	0.1	61.10	0	0.00	61.00	0.1	2,957	0.00%
2018/12/06	1	60.70	1	60.90	61.50	0	3,007	0.00%
2018/12/03	0.1	63.30	4	63.23	63.30	-4	3,000	-0.13%
2018/11/30	1	61.10	0	0.00	62.20	1	2,962	0.03%
2018/11/29	3	62.90	0	0.00	61.30	3	2,796	0.11%
2018/11/28	1	62.50	0	0.00	62.10	1	2,739	0.04%
2018/11/23	0.1	61.10	0	0.00	60.90	0.1	2,716	0.00%
2018/11/19	0.1	62.50	0	0.00	62.50	0.1	2,640	0.00%
2018/11/16	2	62.65	0	0.00	62.50	2	2,639	0.08%
2018/11/15	4	62.90	1	63.10	62.90	3	2,650	0.11%
2018/11/14	2	63.80	1	64.20	64.10	1	2,607	0.04%
2018/11/13	8	63.76	12	64.08	65.20	-4	2,602	-0.15%
2018/11/12	1	64.20	0	0.00	64.20	1	2,577	0.04%
2018/11/08	0	0.00	1	66.90	66.60	-1	2,571	-0.04%
2018/10/29	0	0.00	1	64.20	64.40	-1	2,627	-0.04%
2018/10/25	1	63.70	0.1	64.90	63.80	0.9	2,632	0.03%
2018/10/24	1	65.30	0	0.00	65.00	1	2,626	0.04%
2018/10/23	1.1	65.95	0	0.00	65.00	1.1	2,615	0.04%
2018/10/22	2	67.10	0	0.00	68.30	2	2,592	0.08%
2018/10/18	0	0.00	2	66.45	66.30	-2	2,602	-0.08%
2018/10/17	2	66.05	2	66.00	65.60	0	2,729	0.00%
2018/10/16	2	65.50	0	0.00	65.20	2	2,760	0.07%
2018/10/15	1	65.40	0	0.00	65.10	1	2,785	0.04%
2018/10/12	2	65.10	3	65.17	65.60	-1	2,817	-0.04%
2018/10/11	8.7	64.19	2	66.45	64.00	6.7	2,844	0.24%
2018/10/09	0.1	71.10	5	71.50	70.80	-5	2,746	-0.18%
2018/10/08	0	0.00	18	71.87	71.80	-18	2,745	-0.66%
2018/10/03	0	0.00	1	74.10	74.00	-1	2,744	-0.04%
2018/09/26	0	0.00	1	74.40	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	9	74.36	74.50	-9	2,751	-0.33%
2018/09/21	0	0.00	2	73.30	73.00	-2	2,736	-0.07%
2018/09/20	8	72.95	3	72.73	72.60	5	2,752	0.18%
2018/09/19	0	0.00	1	73.70	73.90	-1	2,749	-0.04%
2018/09/18	2	73.40	0	0.00	73.30	2	2,763	0.07%
2018/09/17	2.1	73.61	0	0.00	73.70	2.1	2,772	0.07%
2018/09/13	1	74.40	0	0.00	74.30	1	2,800	0.04%
2018/09/12	5	73.78	0	0.00	73.20	5	2,804	0.18%
2018/09/11	0	0.00	82	74.40	74.90	-82	2,780	-2.95%
2018/09/10	3	73.77	0	0.00	73.50	3	2,801	0.11%
2018/09/07	0.1	75.20	4	76.37	75.10	-3.9	2,805	-0.14%
2018/09/06	3	76.63	1	76.50	76.80	2	2,777	0.07%
2018/09/05	10	77.74	0	0.00	77.00	10	2,752	0.36%
2018/09/04	2	78.10	1	78.10	78.20	1	2,742	0.04%
2018/09/03	3	78.07	2	78.20	77.90	1	2,730	0.04%
2018/08/31	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/30	1	78.00	0	0.00	77.90	1	2,780	0.04%
2018/08/29	1	78.40	0	0.00	78.10	1	2,803	0.04%
2018/08/27	0	0.00	1	77.60	77.70	-1	2,796	-0.04%
2018/08/23	1	77.50	0	0.00	77.70	1	2,873	0.03%
2018/08/22	1	77.80	3	77.67	77.70	-2	2,907	-0.07%
2018/08/17	1	75.40	2	75.40	75.50	-1	2,900	-0.03%
2018/08/16	2	74.40	39	74.20	75.40	-37	2,907	-1.27%
2018/08/15	0	0.00	4	73.50	73.50	-4	2,892	-0.14%
2018/08/10	0	0.00	2	77.65	77.60	-2	2,860	-0.07%
2018/08/08	2	78.20	0	0.00	78.00	2	2,890	0.07%
2018/08/07	1	77.90	1	77.80	77.40	0	2,934	0.00%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/02	1	77.40	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	2	76.70	77.20	-2	2,958	-0.07%
2018/07/31	3	76.10	0	0.00	75.90	3	2,946	0.10%
2018/07/30	1	76.40	0	0.00	76.40	1	2,933	0.03%
2018/07/27	0.1	75.80	0	0.00	75.60	0.1	2,917	0.00%
2018/07/26	0	0.00	2	75.90	76.30	-2	2,895	-0.07%
2018/07/25	3	76.20	0	0.00	75.80	3	2,889	0.10%
2018/07/24	2	79.75	4	79.85	80.00	-2	2,837	-0.07%
2018/07/23	0	0.00	1	79.00	78.80	-1	2,711	-0.04%
2018/07/19	0	0.00	2	78.00	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	16	77.44	77.50	-16	2,648	-0.60%
2018/07/17	5.1	75.80	1	75.90	75.60	4.1	2,580	0.16%
2018/07/16	5	75.80	1	75.60	75.50	4	2,560	0.16%
2018/07/11	6	73.58	0	0.00	73.80	6	2,627	0.23%
2018/07/10	0	0.00	4	73.40	73.60	-4	2,630	-0.15%
2018/07/05	1	72.80	0	0.00	72.70	1	2,658	0.04%
2018/07/04	0.1	73.20	0	0.00	73.20	0.1	2,677	0.00%
2018/07/03	0	0.00	4	73.00	73.00	-4	2,744	-0.15%
2018/06/29	0	0.00	7	74.61	74.60	-7	2,737	-0.26%
2018/06/27	0	0.00	5	72.50	72.50	-5	2,742	-0.18%
2018/06/26	2	72.15	2	72.50	72.50	0	2,738	0.00%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	12	73.22	0	0.00	73.30	12	2,716	0.44%
2018/06/21	1.1	74.00	0	0.00	74.00	1.1	2,690	0.04%
2018/06/20	1	74.20	1	74.40	74.20	0	2,712	0.00%
2018/06/19	7	74.80	1	75.10	74.70	6	2,717	0.22%
2018/06/15	2	75.30	1	75.30	75.10	1	2,693	0.04%
2018/06/13	0	0.00	1	76.90	76.90	-1	2,662	-0.04%
2018/06/08	0	0.00	2	77.20	77.20	-2	2,814	-0.07%
2018/06/07	1	78.10	1	77.90	78.00	0	2,831	0.00%
2018/06/06	0	0.00	6	76.40	77.00	-6	2,826	-0.21%
2018/06/05	1	75.50	2	75.80	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	2	75.50	75.50	-2	2,800	-0.07%
2018/06/01	3	74.40	1	74.70	74.70	2	2,791	0.07%
2018/05/31	3	74.13	0	0.00	73.80	3	2,810	0.11%
2018/05/30	3	74.53	0	0.00	74.20	3	2,753	0.11%
2018/05/29	2.1	75.35	1	75.40	75.40	1.1	2,733	0.04%
2018/05/28	1	75.30	9	75.57	75.70	-8	2,782	-0.29%
2018/05/25	1	74.30	2	75.05	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	5	74.46	74.80	-5	2,763	-0.18%
2018/05/23	10	73.56	0	0.00	73.30	10	2,769	0.36%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/21	0	0.00	0	74.10	74.10	0	2,838	0.00%
2018/05/17	1	74.20	0	0.00	74.00	1	2,885	0.03%
2018/05/16	4	74.73	5	74.78	74.20	-1	2,893	-0.03%
2018/05/15	5	76.12	14	76.51	75.20	-9	2,918	-0.31%
2018/05/14	1	78.00	10	77.90	78.00	-9	3,054	-0.29%
2018/05/11	1	77.40	1	77.50	77.30	0	3,059	0.00%
2018/05/10	15	76.56	1	76.60	76.60	14	3,081	0.45%
2018/05/09	2	75.45	2.5	76.08	76.40	-0.5	3,120	-0.02%
2018/05/08	0	0.00	2.1	76.14	75.80	-2.1	3,151	-0.07%
2018/05/07	0	0.00	7	75.19	76.00	-7	3,203	-0.22%
2018/05/04	1	73.50	1	74.00	74.00	0	3,241	0.00%
2018/05/03	3	73.77	0	0.00	73.80	3	3,288	0.09%
2018/05/02	1	74.50	0	0.00	74.40	1	3,305	0.03%
2018/04/30	3	74.07	1	74.60	73.90	2	3,319	0.06%
2018/04/26	0	0.00	1	75.60	74.00	-1	3,351	-0.03%
2018/04/25	2	73.15	1	72.40	74.90	1	3,411	0.03%
2018/04/24	15	73.12	3	73.20	72.80	12	3,429	0.35%
2018/04/23	4	75.30	2	75.00	74.90	2	3,419	0.06%
2018/04/20	1	76.00	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1.8	75.93	1	76.70	76.90	0.8	3,439	0.02%
2018/04/18	4	76.63	0	0.00	76.30	4	3,440	0.12%
2018/04/17	2	77.75	0	0.00	77.50	2	3,405	0.06%
2018/04/16	1	78.10	1	78.60	78.60	0	3,410	0.00%
2018/04/13	2	78.60	4	78.80	78.50	-2	3,451	-0.06%
2018/04/12	1	78.20	1	78.70	78.50	0	3,452	0.00%
2018/04/11	2	78.90	4	78.70	78.80	-2	3,453	-0.06%
2018/04/10	3	77.30	0	0.00	77.70	3	3,446	0.09%
2018/04/09	1	77.40	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.30	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0	0.00	11	79.10	79.20	-11	3,358	-0.33%
2018/03/31	1	79.20	0	0.00	79.60	1	3,374	0.03%
2018/03/30	13	80.20	17	80.06	80.00	-4	3,364	-0.12%
2018/03/29	17	78.29	0	0.00	78.10	17	3,343	0.51%
2018/03/28	7	78.11	0	0.00	78.40	7	3,356	0.21%
2018/03/27	0	0.00	1	78.80	78.40	-1	3,370	-0.03%
2018/03/23	3	78.00	0	0.00	78.40	3	3,463	0.09%
2018/03/22	1	79.60	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	3	79.70	79.90	-3	3,443	-0.09%
2018/03/20	2	78.85	0	0.00	79.00	2	3,488	0.06%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/15	1	79.30	0	0.00	79.60	1	3,438	0.03%
2018/03/14	2	80.35	0	0.00	80.10	2	3,435	0.06%
2018/03/13	0	0.00	1	81.80	81.70	-1	3,424	-0.03%
2018/03/12	1	80.70	2	81.05	81.20	-1	3,469	-0.03%
2018/03/09	0	0.00	1	79.80	79.70	-1	3,486	-0.03%
2018/03/08	1	78.90	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	2	79.60	78.90	-2	3,486	-0.06%
2018/03/06	0	0.00	2	79.30	78.90	-2	3,619	-0.06%
2018/03/05	1	78.20	0	0.00	78.50	1	3,701	0.03%
2018/03/02	4	78.83	2	78.81	78.90	2	3,779	0.05%
2018/03/01	1	79.80	1	80.90	79.70	0	3,870	0.00%
2018/02/27	5	80.00	0	0.00	79.40	5	3,917	0.13%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	0	0.00	1	79.90	79.40	-1	3,963	-0.03%
2018/02/22	3	78.83	0	0.00	79.00	3	4,008	0.07%
2018/02/21	11	79.59	2	79.60	80.30	9	3,997	0.23%
2018/02/12	1	78.60	1	78.60	78.30	0	4,036	0.00%
2018/02/09	2	76.70	2	77.35	78.50	0	4,084	0.00%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	1	80.50	2	80.65	80.30	-1	4,252	-0.02%
2018/02/06	13	79.97	0	0.00	78.70	13	4,506	0.29%
2018/02/05	7	82.33	1	82.70	82.90	6	4,409	0.14%
2018/02/02	16	83.94	0	0.00	84.10	16	4,464	0.36%
2018/02/01	1	84.20	1	84.90	85.00	0	4,546	0.00%
2018/01/31	1	82.70	1	83.50	83.40	0	4,596	0.00%
2018/01/30	1	83.80	1	84.40	83.50	0	4,616	0.00%
2018/01/29	1	84.70	2	84.80	84.50	-1	4,613	-0.02%
2018/01/26	3	86.00	1	85.40	85.60	2	4,648	0.04%
2018/01/25	3	86.77	0	0.00	86.70	3	4,642	0.06%
2018/01/24	1	85.80	1	85.90	86.50	0	4,754	0.00%
2018/01/23	0	0.00	11	86.40	86.20	-11	4,991	-0.22%
2018/01/19	7	87.60	0	0.00	87.40	7	5,104	0.14%
2018/01/18	1	87.20	2	87.30	86.70	-1	5,113	-0.02%
2018/01/16	0	0.00	2.1	86.55	86.50	-2.1	5,143	-0.04%
2018/01/15	2	86.00	20	86.40	86.20	-18	5,168	-0.35%
2018/01/12	0	0.00	2	85.30	85.60	-2	5,232	-0.04%
2018/01/11	1	84.70	1	84.70	84.60	0	5,265	0.00%
2018/01/10	2	84.40	0	0.00	84.10	2	5,311	0.04%