鴻準 (2354)-玉山-景美券商分點個股進出

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
173,447張
產業
上市其他電子類股
1030人加入追蹤

立即追蹤
本地時間:13:30(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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/30	40.2	72.70	47	72.34	72.10	-6.9	33,375	-0.02%
2024/05/29	71	74.41	61.3	75.34	74.60	9.7	32,308	0.03%
2024/05/28	98	73.26	132.2	73.72	72.70	-34.2	30,144	-0.11%	大賣/
2024/05/27	13	70.28	43.7	71.13	71.50	-30.7	26,731	-0.11%
2024/05/24	12	64.53	2	64.55	65.00	10	25,224	0.04%
2024/05/23	31	65.15	34	65.50	65.30	-3	24,805	-0.01%
2024/05/22	15	63.87	11	63.94	63.60	4	23,643	0.02%
2024/05/21	26.5	62.90	81.2	64.39	64.80	-54.7	23,189	-0.24%
2024/05/20	11	61.95	26.2	62.09	62.10	-15.2	22,450	-0.07%
2024/05/17	0	60.90	6	61.18	61.20	-6	22,192	-0.03%
2024/05/16	23.7	61.46	4	61.65	61.10	19.7	22,142	0.09%
2024/05/15	0	60.20	4	60.40	60.10	-4	21,984	-0.02%
2024/05/14	36	60.61	28	60.53	60.90	8	21,890	0.04%
2024/05/13	5	60.28	0	0.00	60.10	5	21,783	0.02%
2024/05/10	2	60.10	0	0.00	60.60	2	21,714	0.01%
2024/05/09	4	61.35	1	61.10	60.80	3	21,626	0.01%
2024/05/08	3	61.63	0	0.00	61.30	3	21,452	0.01%
2024/05/07	4.2	61.25	7	61.69	61.70	-2.8	21,360	-0.01%
2024/05/06	6	62.00	9	61.84	62.10	-3	21,150	-0.01%
2024/05/03	2	60.85	2	61.45	60.70	0	20,835	0.00%
2024/05/02	1	60.50	9	60.90	60.70	-8	20,678	-0.04%
2024/04/30	2	61.80	12	62.13	61.60	-10	20,587	-0.05%
2024/04/29	16	63.61	17	63.03	62.40	-1	20,438	0.00%
2024/04/26	5	61.78	14	61.70	61.40	-9	19,997	-0.05%
2024/04/25	7	61.00	1	61.00	60.90	6	19,794	0.03%
2024/04/24	18.2	61.98	41.1	62.50	62.00	-22.9	19,592	-0.12%
2024/04/23	28	60.09	8	60.45	60.30	20	18,907	0.11%
2024/04/22	1	56.61	4.2	56.49	57.00	-3.2	18,438	-0.02%
2024/04/19	0	0.00	3	55.20	55.80	-3	18,278	-0.02%
2024/04/18	2	55.90	1.5	55.42	56.50	0.6	18,105	0.00%
2024/04/17	1	55.71	0	0.00	55.60	1	17,987	0.01%
2024/04/16	4	55.38	4.8	55.65	55.00	-0.7	17,836	0.00%
2024/04/15	1	57.50	1	57.20	57.50	0	17,596	0.00%
2024/04/12	10	58.72	18	58.79	58.50	-8	17,434	-0.05%
2024/04/11	10	59.73	3	59.40	59.10	7	17,226	0.04%
2024/04/10	38.1	62.34	3.2	61.59	61.20	34.8	16,729	0.21%
2024/04/09	16.1	63.51	20.2	63.87	63.00	-4.2	16,351	-0.03%
2024/04/08	8	62.81	11	63.36	63.50	-3	15,980	-0.02%
2024/04/03	19.2	63.38	7.1	63.38	64.00	12.1	15,670	0.08%
2024/04/02	13.1	63.94	16	64.28	64.90	-2.9	15,264	-0.02%
2024/04/01	27.3	64.50	11	64.42	63.80	16.3	14,706	0.11%
2024/03/29	50.3	63.30	19.2	64.07	63.00	31.1	14,144	0.22%
2024/03/28	120.5	66.27	96	66.45	65.10	24.5	13,289	0.18%	大買/
2024/03/27	13	62.28	61.7	61.99	63.60	-48.7	10,914	-0.45%
2024/03/26	14.2	58.43	10	58.91	57.90	4.2	9,790	0.04%
2024/03/25	25.2	58.58	17	58.91	58.70	8.2	9,502	0.09%
2024/03/22	38	59.35	23	59.06	59.00	15	9,239	0.16%
2024/03/21	20	58.96	35	59.34	59.10	-15	8,698	-0.17%
2024/03/20	60.1	58.82	48.3	58.77	58.20	11.8	8,078	0.15%
2024/03/19	12.5	55.75	19.6	56.36	58.10	-7.1	6,912	-0.10%
2024/03/18	17	55.18	11	55.05	55.40	6	6,431	0.09%
2024/03/15	36.4	56.93	15.1	56.97	55.60	21.3	6,066	0.35%
2024/03/14	32	55.49	3	54.33	53.70	29	4,982	0.58%
2024/03/13	139	59.74	75	59.20	58.90	64	4,239	1.51%	大買/
2024/03/12	6	53.45	5	54.72	55.30	1	2,479	0.04%
2024/03/11	3	50.63	3	50.60	50.30	0	2,126	0.00%
2024/03/08	2	49.35	0.2	49.45	49.20	1.9	2,072	0.09%
2024/03/07	2	49.26	3	49.92	50.10	-1	2,041	-0.05%
2024/03/05	1	50.30	4	50.53	50.50	-3	1,996	-0.15%
2024/03/04	5	49.70	2.2	49.76	50.00	2.8	1,969	0.14%
2024/03/01	0	49.35	0	0.00	49.30	0	1,953	0.00%
2024/02/29	1	49.80	0	49.70	49.70	1	1,952	0.05%
2024/02/27	1	49.60	1	49.70	49.70	0	1,931	0.00%
2024/02/26	3	50.07	0	0.00	50.00	3	1,928	0.16%
2024/02/23	0	50.39	0	0.00	50.10	0	1,936	0.00%
2024/02/22	0	0.00	5.2	50.79	50.70	-5.2	1,954	-0.27%
2024/02/21	0.1	50.40	1.3	50.07	50.10	-1.2	1,946	-0.06%
2024/02/20	0	0.00	7	50.34	50.30	-7	1,966	-0.36%
2024/02/19	1	49.90	2	50.10	50.30	-1	1,984	-0.05%
2024/02/16	9	49.47	0	0.00	49.40	9	2,021	0.45%
2024/02/15	0	49.50	0	0.00	49.40	0	2,030	0.00%
2024/02/05	0	50.40	1	50.20	50.20	-1	1,996	-0.05%
2024/02/01	0	50.60	3	50.40	50.80	-3	1,994	-0.15%
2024/01/31	0	50.50	0	0.00	50.50	0	2,013	0.00%
2024/01/30	4	50.45	0	0.00	50.40	4	2,017	0.20%
2024/01/29	0	50.70	0	0.00	50.70	0	2,046	0.00%
2024/01/25	2	50.65	1	50.50	50.60	1	2,055	0.05%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/23	1	50.10	5	50.30	50.20	-4	2,131	-0.19%
2024/01/22	0	50.20	0	0.00	50.20	0	2,179	0.00%
2024/01/19	5	49.78	0	0.00	49.70	5	2,183	0.23%
2024/01/18	0	0.00	5	49.60	49.60	-5	2,193	-0.23%
2024/01/17	1	50.10	0	0.00	49.65	1	2,182	0.05%
2024/01/16	2	50.60	0	0.00	50.80	2	2,151	0.09%
2024/01/15	2	51.40	0	0.00	51.30	2	2,184	0.09%
2024/01/12	0	0.00	2	51.40	51.40	-2	2,207	-0.09%
2024/01/11	0	0.00	2	51.35	51.30	-2	2,241	-0.09%
2024/01/10	2	51.15	1	51.10	51.20	1	2,301	0.04%
2024/01/08	10	51.60	0	0.00	51.60	10	2,321	0.43%
2024/01/04	1	51.90	10	52.10	51.90	-9	2,373	-0.38%
2024/01/03	2	52.10	0	0.00	52.10	2	2,429	0.08%
2024/01/02	0	52.80	1.1	53.25	52.80	-1.1	2,540	-0.04%
2023/12/29	0	0.00	2	53.40	53.10	-2	2,580	-0.08%
2023/12/28	0.1	52.40	3	52.60	52.70	-2.9	2,568	-0.11%
2023/12/26	0	52.20	0	0.00	52.20	0	2,665	0.00%
2023/12/25	0	51.90	0	0.00	51.90	0	2,740	0.00%
2023/12/22	0	51.70	0	0.00	51.70	0	2,801	0.00%
2023/12/21	2	51.80	0	0.00	51.70	2	2,840	0.07%
2023/12/20	3	52.10	0	0.00	52.30	3	2,890	0.10%
2023/12/18	0	52.00	7	51.80	52.00	-7	3,097	-0.23%
2023/12/14	11	51.94	0	0.00	52.00	11	4,109	0.27%
2023/12/13	0	52.00	1	52.00	52.00	-1	4,243	-0.02%
2023/12/12	0	0.00	1	51.30	51.30	-1	4,373	-0.02%
2023/12/11	1	51.21	0	0.00	51.30	1	4,414	0.02%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/07	14	51.72	0	0.00	51.50	14	4,462	0.31%
2023/12/06	2	52.05	0	0.00	52.00	2	4,460	0.05%
2023/12/05	0	0.00	8	53.44	53.10	-8	4,399	-0.18%
2023/12/04	2	53.30	0	0.00	53.20	2	4,412	0.05%
2023/12/01	4	53.15	0	53.20	53.20	4	4,468	0.09%
2023/11/29	4	53.55	0	53.40	53.40	4	4,483	0.09%
2023/11/28	0	53.35	0	0.00	53.40	0	4,543	0.00%
2023/11/27	0	0.00	0	53.10	53.00	0	4,565	0.00%
2023/11/24	0	53.30	0	0.00	53.30	0	4,557	0.00%
2023/11/22	1	53.40	0	0.00	53.30	1	4,559	0.02%
2023/11/21	2	53.20	1	53.30	53.50	1	4,550	0.02%
2023/11/20	1.1	52.92	2	53.20	53.00	-0.9	4,545	-0.02%
2023/11/17	0	0.00	3	53.13	53.20	-3	4,530	-0.07%
2023/11/16	5	52.58	0	0.00	52.80	5	4,508	0.11%
2023/11/15	0	52.60	1	52.60	52.90	-1	4,492	-0.02%
2023/11/14	2	52.25	1	52.30	52.30	1	4,459	0.02%
2023/11/13	0	52.40	0	0.00	52.30	0	4,457	0.00%
2023/11/10	0	52.20	0	0.00	52.20	0	4,482	0.00%
2023/11/09	1	52.50	1	52.30	52.30	0	4,488	0.00%
2023/11/08	1	52.40	0	52.30	52.20	1	4,509	0.02%
2023/11/06	1	52.70	0	0.00	52.50	1	4,527	0.02%
2023/11/03	0	52.70	2	52.70	52.70	-2	4,530	-0.04%
2023/11/02	2	52.90	0	0.00	53.00	2	4,561	0.04%
2023/11/01	2	52.30	0	0.00	52.20	2	4,596	0.04%
2023/10/31	0	0.00	1	52.40	52.40	-1	4,583	-0.02%
2023/10/30	1	52.10	0	0.00	51.80	1	4,597	0.02%
2023/10/27	0	0.00	1	53.10	52.90	-1	4,570	-0.02%
2023/10/26	1	52.50	1	52.30	52.30	0	4,608	0.00%
2023/10/24	2	52.75	1	53.10	53.10	1	4,689	0.02%
2023/10/23	0	53.70	0	0.00	53.50	0	4,929	0.00%
2023/10/20	1	54.60	1	54.70	54.70	0	5,472	0.00%
2023/10/19	1	54.90	0	0.00	55.10	1	5,484	0.02%
2023/10/18	1	55.50	0	0.00	55.50	1	5,484	0.02%
2023/10/17	1	56.50	31	56.68	56.40	-30	5,440	-0.55%
2023/10/16	1	56.50	0	0.00	56.60	1	5,478	0.02%
2023/10/13	6	57.28	0.1	57.50	57.20	6	5,601	0.11%
2023/10/12	0	0.00	2	57.85	58.00	-2	5,683	-0.04%
2023/10/11	0	57.10	6.1	57.23	57.40	-6.1	5,704	-0.11%
2023/10/06	6	56.42	0	0.00	56.50	6	5,731	0.10%
2023/10/05	0	0.00	1	58.20	58.20	-1	5,621	-0.02%
2023/10/04	0	0.00	36	56.49	57.10	-36	5,578	-0.65%
2023/10/03	1	57.70	8	58.05	57.40	-7	5,552	-0.13%
2023/10/02	0.1	57.70	0	0.00	57.60	0.1	5,518	0.00%
2023/09/28	30	56.40	1	57.60	57.70	29	5,487	0.53%
2023/09/27	1	55.90	2.2	55.95	55.90	-1.1	5,446	-0.02%
2023/09/26	32	56.90	88	56.42	56.30	-56	5,403	-1.04%
2023/09/25	51	57.40	3	57.47	57.60	48	5,400	0.89%
2023/09/22	4	57.55	0	0.00	57.50	4	5,379	0.07%
2023/09/21	9	58.22	2	57.95	58.00	7	5,321	0.13%
2023/09/20	14	60.11	1.1	58.96	58.90	13	5,188	0.25%
2023/09/19	32	61.21	19	61.31	60.70	13	4,915	0.26%
2023/09/18	9	58.14	0	0.00	57.10	9	4,282	0.21%
2023/09/15	1	57.90	3	57.87	59.00	-2	4,137	-0.05%
2023/09/14	0	0.00	1	57.30	57.50	-1	3,996	-0.03%
2023/09/13	0	56.30	0	0.00	56.50	0	3,967	0.00%
2023/09/08	0	0.00	2.1	57.10	57.10	-2.1	4,071	-0.05%
2023/09/07	0	0.00	0.1	56.35	56.50	-0.1	4,094	0.00%
2023/09/06	1	56.50	1	57.10	57.10	0	4,090	0.00%
2023/09/05	1	56.30	2	56.25	56.30	-1	4,028	-0.02%
2023/09/04	1	55.90	0	0.00	55.90	1	4,034	0.02%
2023/08/31	1	55.90	2	55.80	55.70	-1	3,965	-0.03%
2023/08/29	1	54.10	1	54.80	54.80	0	4,001	0.00%
2023/08/28	0	54.50	2	55.20	54.70	-2	4,056	-0.05%
2023/08/25	1	55.39	0	0.00	54.80	1	4,107	0.03%
2023/08/24	1	55.60	2	55.70	55.50	-1	4,130	-0.02%
2023/08/21	2	54.65	0	0.00	54.30	2	4,116	0.05%
2023/08/18	0	0.00	2	54.80	55.00	-2	4,112	-0.05%
2023/08/17	1	54.20	1	55.40	54.90	0	4,100	0.00%
2023/08/16	0	54.90	0	0.00	54.80	0	4,072	0.00%
2023/08/15	3	55.43	1	55.90	55.50	2	4,056	0.05%
2023/08/14	1	54.80	0	0.00	55.70	1	4,055	0.02%
2023/08/11	1	56.10	4	56.00	56.10	-3	4,036	-0.07%
2023/08/10	0	56.20	1	56.20	56.20	-1	4,024	-0.02%
2023/08/08	2	56.70	1	56.50	56.60	1	3,967	0.03%
2023/08/07	1	56.30	5	56.76	56.20	-4	3,944	-0.10%
2023/08/04	0	0.00	1	54.90	54.80	-1	3,912	-0.03%
2023/08/02	12	54.73	1	54.40	54.50	11	3,906	0.28%
2023/08/01	1	55.70	0.1	56.20	55.70	1	3,843	0.02%
2023/07/31	4	56.18	4	55.90	55.70	0	3,826	0.00%
2023/07/28	2	56.15	0	0.00	56.30	2	3,781	0.05%
2023/07/27	2	56.90	1	57.60	56.90	1	3,731	0.03%
2023/07/26	12	58.75	3	59.13	57.00	9	3,664	0.25%
2023/07/25	13	59.42	26	59.32	59.50	-13	3,399	-0.38%
2023/07/24	0	0.00	6	54.50	55.00	-6	2,796	-0.21%
2023/07/21	0	54.30	0.1	54.50	54.30	-0.1	2,766	0.00%
2023/07/20	0	55.30	1	55.80	55.20	-1	2,750	-0.04%
2023/07/19	2	56.85	1	55.70	55.90	1	2,738	0.04%
2023/07/18	2	58.35	10	58.14	57.40	-8	2,693	-0.30%
2023/07/17	1	56.60	1.1	57.26	57.20	-0.1	2,560	0.00%
2023/07/14	2	55.65	1	56.00	56.20	1	2,497	0.04%
2023/07/13	0	0.00	2	55.15	54.90	-2	2,433	-0.08%
2023/07/12	0.1	54.10	1.7	53.96	54.00	-1.7	2,351	-0.07%
2023/07/11	0	0.00	2	53.70	53.60	-2	2,347	-0.09%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/07	1	52.60	0	0.00	52.90	1	2,353	0.04%
2023/07/06	4	53.18	1.3	53.06	53.00	2.8	2,335	0.12%
2023/07/05	1	53.90	3	54.03	53.70	-2	2,299	-0.09%
2023/07/04	3	54.70	0	0.00	54.70	3	2,283	0.13%
2023/07/03	2	56.40	4	56.25	56.00	-2	2,320	-0.09%
2023/06/30	1	55.80	4	55.80	55.60	-3	2,322	-0.13%
2023/06/29	2.8	56.26	0	0.00	55.80	2.8	2,348	0.12%
2023/06/28	0	0.00	2	56.10	56.00	-2	2,437	-0.08%
2023/06/27	7	56.97	1	55.80	55.80	6	2,426	0.25%
2023/06/26	5	57.62	6.1	57.55	57.60	-1.1	2,398	-0.04%
2023/06/19	2	55.75	0	0.00	56.50	2	2,318	0.09%
2023/06/16	1	56.00	6	56.67	56.00	-5	2,301	-0.22%
2023/06/15	6	56.58	0	0.00	56.50	6	2,246	0.27%
2023/06/14	6	57.08	21	56.91	56.50	-15	2,238	-0.67%
2023/06/13	3.1	55.80	3	56.00	55.80	0.1	2,150	0.00%
2023/06/12	0	0.00	2	54.90	55.40	-2	2,109	-0.09%
2023/06/09	0	0.00	1	54.70	54.60	-1	2,095	-0.05%
2023/06/08	7	55.01	0	0.00	55.00	7	2,106	0.33%
2023/06/07	0	0.00	7.3	55.56	55.30	-7.3	2,153	-0.34%
2023/06/06	0	0.00	2	55.60	55.70	-2	2,168	-0.09%
2023/06/05	1	55.60	2	55.60	55.80	-1	2,223	-0.04%
2023/06/02	17	55.86	4	55.80	55.90	13	2,258	0.58%
2023/06/01	0.1	55.10	1	55.80	55.80	-1	2,232	-0.04%
2023/05/31	0.2	54.78	0	0.00	54.30	0.2	2,170	0.01%
2023/05/30	0	0.00	2	54.75	54.50	-2	2,127	-0.09%
2023/05/29	0	0.00	2	54.15	54.20	-2	2,119	-0.09%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	3	53.53	0	0.00	53.60	3	2,188	0.14%
2023/05/24	0	53.70	0	0.00	54.00	0	2,207	0.00%
2023/05/23	0	0.00	1	54.00	53.90	-1	2,226	-0.04%
2023/05/19	1	53.80	2	53.90	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	2.4	53.74	53.70	-2.4	2,293	-0.10%
2023/05/17	0	0.00	1	53.30	53.50	-1	2,337	-0.04%
2023/05/16	0	0.00	1	53.00	52.80	-1	2,332	-0.04%
2023/05/15	1	52.20	0	0.00	52.70	1	2,345	0.04%
2023/05/11	2	52.55	13	52.65	52.40	-11	2,424	-0.45%
2023/05/10	8	53.01	0	0.00	53.10	8	2,455	0.33%
2023/05/09	1	53.40	2	53.80	53.80	-1	2,476	-0.04%
2023/05/08	2	53.35	4	53.35	53.50	-2	2,534	-0.08%
2023/05/05	1	53.80	1	53.80	53.80	0	2,636	0.00%
2023/05/02	0	0.00	1	53.80	53.80	-1	3,026	-0.03%
2023/04/28	1	53.50	0	0.00	53.90	1	3,285	0.03%
2023/04/27	3	53.03	0	0.00	53.40	3	3,290	0.09%
2023/04/26	3.4	52.89	0	0.00	52.90	3.4	3,288	0.10%
2023/04/25	8	52.67	0	0.00	52.60	8	3,295	0.24%
2023/04/24	2	53.70	0	0.00	53.40	2	3,305	0.06%
2023/04/21	0	53.70	0	0.00	53.80	0	3,344	0.00%
2023/04/20	0	54.30	0	0.00	54.40	0	3,354	0.00%
2023/04/18	2	55.00	0	0.00	54.80	2	3,409	0.06%
2023/04/14	1	54.80	0	0.00	54.80	1	3,409	0.03%
2023/04/13	0	54.70	0	0.00	54.70	0	3,423	0.00%
2023/04/12	0	55.30	0	0.00	55.30	0	3,444	0.00%
2023/04/11	1	55.50	1	55.60	55.70	0	3,462	0.00%
2023/04/07	0	55.30	0	0.00	55.50	0	3,495	0.00%
2023/04/06	1	56.00	0	0.00	56.10	1	3,468	0.03%
2023/03/31	1.3	55.82	2	56.20	55.90	-0.7	3,415	-0.02%
2023/03/30	2	55.75	1	55.80	55.60	1	3,385	0.03%
2023/03/29	0	0.00	3	54.53	55.50	-3	3,342	-0.09%
2023/03/28	0	0.00	2	54.30	53.50	-2	3,252	-0.06%
2023/03/27	5	53.90	0	0.00	54.00	5	3,260	0.15%
2023/03/24	0	0.00	2	54.35	54.70	-2	3,272	-0.06%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/22	4	53.40	0	0.00	53.30	4	3,255	0.12%
2023/03/21	0	52.90	0	0.00	53.30	0	3,332	0.00%
2023/03/20	0	0.00	1	53.00	53.00	-1	3,328	-0.03%
2023/03/17	0	52.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/16	2	51.95	0	0.00	51.90	2	3,323	0.06%
2023/03/15	1	52.80	7	52.86	52.70	-6	3,343	-0.18%
2023/03/14	0	53.00	0	0.00	52.90	0	3,392	0.00%
2023/03/13	1	53.01	0.3	53.00	53.60	0.7	3,484	0.02%
2023/03/10	4	53.68	0	0.00	53.60	4	3,664	0.11%
2023/03/09	4	55.00	9	55.00	54.90	-5	3,665	-0.14%
2023/03/08	1	55.30	0	0.00	55.20	1	3,746	0.03%
2023/03/07	1	56.50	0.1	56.20	56.00	0.9	3,688	0.02%
2023/03/06	0	0.00	5	55.26	55.90	-5	3,654	-0.14%
2023/03/03	0.1	55.40	1	55.40	55.20	-0.9	3,635	-0.02%
2023/02/24	1	56.00	0	0.00	55.50	1	3,620	0.03%
2023/02/23	1	56.00	0	0.00	56.00	1	3,592	0.03%
2023/02/22	1	54.80	0	0.00	55.20	1	3,564	0.03%
2023/02/21	0	0.00	2	55.80	55.70	-2	3,561	-0.06%
2023/02/20	0	0.00	1	55.80	56.00	-1	3,617	-0.03%
2023/02/17	0	0.00	1	55.30	55.30	-1	3,625	-0.03%
2023/02/16	0	0.00	1	54.80	55.10	-1	3,670	-0.03%
2023/02/15	0	0.00	1	54.90	54.50	-1	3,743	-0.03%
2023/02/14	0	0.00	4	55.10	55.10	-4	3,728	-0.11%
2023/02/13	10	54.82	9	54.80	54.90	1	3,778	0.03%
2023/02/10	7	54.69	0	0.00	54.60	7	3,788	0.18%
2023/02/09	2	55.45	0	0.00	55.50	2	3,733	0.05%
2023/02/07	0	0.00	3	56.27	56.20	-3	3,671	-0.08%
2023/02/06	2	56.90	0	56.20	56.50	2	3,643	0.05%
2023/02/03	0	0.00	2	56.20	56.30	-2	3,593	-0.06%
2023/02/02	10	55.39	15	56.10	56.40	-5	3,504	-0.14%
2023/02/01	0	0.00	2	55.00	55.00	-2	3,320	-0.06%
2023/01/31	2	54.55	1	54.30	54.20	1	3,260	0.03%
2023/01/30	3	53.83	1	55.30	55.40	2	3,155	0.06%
2023/01/17	5	52.20	4	52.20	52.20	1	2,909	0.03%
2023/01/12	4	53.28	1	52.90	52.70	3	2,949	0.10%
2023/01/11	0	0.00	2	53.70	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	3	53.20	53.40	-3	2,918	-0.10%
2023/01/09	0	0.00	1	53.30	53.20	-1	2,923	-0.03%
2023/01/06	4	52.13	0	0.00	52.40	4	2,890	0.14%
2023/01/03	1	51.00	0	0.00	51.30	1	2,882	0.03%
2022/12/30	1	51.50	0	0.00	51.90	1	2,868	0.03%
2022/12/29	2	51.30	0	0.00	51.00	2	2,841	0.07%
2022/12/28	10	52.26	5	52.30	52.30	5	2,828	0.18%
2022/12/26	1	51.50	2	51.20	51.10	-1	2,790	-0.04%
2022/12/22	1	52.00	5	51.58	52.00	-4	2,833	-0.14%
2022/12/19	1	51.90	1	52.00	51.90	0	2,840	0.00%
2022/12/16	0	0.00	0.2	53.00	52.60	-0.2	2,839	-0.01%
2022/12/15	1	53.60	0	0.00	53.80	1	2,802	0.04%
2022/12/14	2	53.40	3.5	53.54	53.70	-1.5	2,803	-0.05%
2022/12/13	8	53.68	0	0.00	53.70	8	2,770	0.29%
2022/12/09	0	0.00	5	53.20	53.20	-5	2,735	-0.18%
2022/12/08	0	0.00	6	52.82	52.70	-6	2,718	-0.22%
2022/12/07	0.1	52.80	7	52.76	52.80	-7	2,711	-0.26%
2022/12/05	2	54.35	0	0.00	54.20	2	2,636	0.08%
2022/12/02	10	54.18	2	53.85	54.00	8	2,540	0.31%
2022/11/30	0	0.00	6	51.43	52.10	-6	2,386	-0.25%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	5	49.75	49.85	-5	2,284	-0.22%
2022/11/21	0	0.00	3	49.50	49.55	-3	2,355	-0.13%
2022/11/17	0	0.00	1	49.90	49.90	-1	2,354	-0.04%
2022/11/16	4	49.93	0	0.00	50.10	4	2,340	0.17%
2022/11/15	0	0.00	2	49.65	49.60	-2	2,273	-0.09%
2022/11/14	0	0.00	1	49.45	49.50	-1	2,234	-0.04%
2022/11/11	4	48.76	0	0.00	48.85	4	2,177	0.18%
2022/11/09	2	48.18	2	48.10	48.20	0	2,098	0.00%
2022/11/07	2	45.80	0	0.00	46.30	2	2,114	0.09%
2022/11/03	1	45.60	0	0.00	45.55	1	2,187	0.05%
2022/11/01	7	45.02	7	45.30	45.45	0	2,199	0.00%
2022/10/28	0.2	45.73	1	45.50	45.50	-0.8	2,201	-0.04%
2022/10/27	1	45.85	0	0.00	45.85	1	2,203	0.05%
2022/10/26	4	45.44	2	45.83	45.50	2	2,227	0.09%
2022/10/13	1	45.45	0	0.00	45.25	1	2,296	0.04%
2022/10/04	0	0.00	3	45.70	46.05	-3	2,371	-0.13%
2022/10/03	1.2	45.38	1	45.80	45.30	0.2	2,379	0.01%
2022/09/30	0.1	45.65	2	45.60	45.85	-1.9	2,401	-0.08%
2022/09/29	0	0.00	5	45.97	45.95	-5	2,429	-0.21%
2022/09/28	5	45.50	0	0.00	45.15	5	2,452	0.20%
2022/09/27	0	0.00	1	46.05	46.40	-1	2,460	-0.04%
2022/09/26	1	45.90	1	46.20	45.80	0	2,514	0.00%
2022/09/22	5	46.80	0	0.00	47.20	5	2,734	0.18%
2022/09/16	2	48.23	0	0.00	48.00	2	2,831	0.07%
2022/09/14	1	49.00	0	0.00	48.85	1	2,866	0.03%
2022/09/08	1	47.65	0	0.00	48.10	1	3,178	0.03%
2022/09/07	1	47.25	0	0.00	47.15	1	3,249	0.03%
2022/09/06	0.8	48.90	0	0.00	48.15	0.8	3,297	0.02%
2022/09/01	0	0.00	5.3	50.22	50.20	-5.3	3,454	-0.15%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	0	0.00	5	51.44	51.60	-5	3,781	-0.13%
2022/08/23	0	0.00	1	49.95	50.00	-1	6,013	-0.02%
2022/08/22	2	50.15	0	0.00	50.20	2	6,194	0.03%
2022/08/19	1	50.50	1	50.30	50.60	0	6,346	0.00%
2022/08/18	2	50.05	1	50.20	50.20	1	6,430	0.02%
2022/08/17	0	0.00	6	50.10	50.40	-6	6,540	-0.09%
2022/08/15	8	50.59	3	50.53	50.40	5	6,717	0.07%
2022/08/12	1	51.10	0	0.00	51.10	1	6,721	0.01%
2022/08/09	0.6	49.05	0	0.00	49.10	0.6	6,837	0.01%
2022/08/02	1	48.55	1	48.20	48.30	0	7,144	0.00%
2022/08/01	10	49.53	10	49.51	49.50	0	7,140	0.00%
2022/07/28	0	0.00	2	49.25	49.30	-2	7,157	-0.03%
2022/07/25	5	49.02	2	49.05	49.20	3	7,216	0.04%
2022/07/22	4	49.48	0	0.00	49.20	4	7,219	0.06%
2022/07/21	3	48.07	1	48.60	48.75	2	7,194	0.03%
2022/07/20	1	47.95	20	47.75	47.50	-19	7,182	-0.26%
2022/07/15	0	0.00	3	46.48	46.60	-3	7,237	-0.04%
2022/07/14	2	47.10	0	0.00	46.80	2	7,239	0.03%
2022/07/13	0	0.00	44	47.07	47.05	-44	7,246	-0.61%
2022/07/12	3	45.63	0	0.00	45.70	3	7,211	0.04%
2022/07/08	16	46.33	0	0.00	46.05	16	7,190	0.22%
2022/07/07	5	45.17	21	46.04	46.25	-16	7,184	-0.22%
2022/07/06	24	45.78	0	0.00	45.10	24	7,162	0.34%
2022/07/05	9	46.10	18	46.68	46.55	-9	7,137	-0.13%
2022/07/04	20	45.90	0	0.00	45.70	20	7,133	0.28%
2022/07/01	8	47.99	7.3	48.72	47.00	0.7	7,121	0.01%
2022/06/30	18	50.58	0	0.00	49.30	18	7,040	0.26%
2022/06/28	0	0.00	6.1	53.58	53.10	-6.1	6,904	-0.09%
2022/06/24	0	0.00	12	53.12	52.70	-12	6,897	-0.17%
2022/06/22	4	53.40	2.2	54.38	53.20	1.8	6,844	0.03%
2022/06/21	1	54.30	0	0.00	54.60	1	6,830	0.01%
2022/06/20	1	54.10	0	0.00	52.90	1	6,795	0.01%
2022/06/17	0	0.00	1	54.20	55.50	-1	6,680	-0.01%
2022/06/16	1	55.70	12	56.63	55.20	-11	6,524	-0.17%
2022/06/15	7	56.80	0	0.00	56.20	7	6,514	0.11%
2022/06/14	1	55.40	1	55.90	56.40	0	6,485	0.00%
2022/06/13	2	55.70	6	55.30	55.50	-4	6,436	-0.06%
2022/06/09	2	56.50	1	56.50	56.40	1	6,310	0.02%
2022/06/08	11	56.59	0	0.00	56.40	11	6,213	0.18%
2022/06/07	4	56.63	0	0.00	56.20	4	6,155	0.06%
2022/06/06	7	56.57	7	56.46	56.30	0	6,090	0.00%
2022/06/02	21	56.73	5	57.08	56.50	16	5,993	0.27%
2022/06/01	6	56.00	2	55.85	56.00	4	5,706	0.07%
2022/05/31	4	54.98	1	53.90	54.60	3	5,360	0.06%
2022/05/30	6	54.02	1	54.00	54.30	5	3,832	0.13%
2022/05/27	1	54.90	0	0.00	54.60	1	3,693	0.03%
2022/05/26	2	54.05	0	0.00	54.40	2	3,640	0.05%
2022/05/25	0	0.00	1	54.50	54.40	-1	3,678	-0.03%
2022/05/24	1	53.50	1	53.40	53.20	0	3,683	0.00%
2022/05/23	3	54.00	0	0.00	53.80	3	3,696	0.08%
2022/05/19	2	54.60	0	0.00	54.00	2	3,686	0.05%
2022/05/18	12	55.73	2	55.30	55.60	10	3,604	0.28%
2022/05/17	2	55.70	6	54.93	54.90	-4	3,578	-0.11%
2022/05/16	2	56.80	2	55.90	55.90	0	3,497	0.00%
2022/05/11	0	0.00	1	61.60	61.30	-1	3,294	-0.03%
2022/05/05	0	0.00	1	61.30	61.30	-1	3,468	-0.03%
2022/05/04	4	60.30	1	60.60	60.80	3	3,484	0.09%
2022/04/26	3	59.13	0	0.00	59.40	3	3,534	0.08%
2022/04/25	1	59.40	0	0.00	59.50	1	3,530	0.03%
2022/04/22	2	60.00	0	0.00	60.60	2	3,496	0.06%
2022/04/21	0	0.00	1.2	60.61	60.70	-1.2	3,469	-0.03%
2022/04/20	0	0.00	2	60.80	60.50	-2	3,461	-0.06%
2022/04/19	3	60.43	1	61.50	60.10	2	3,474	0.06%
2022/04/15	0	0.00	6	60.68	60.60	-6	3,480	-0.17%
2022/04/14	1	61.00	0	0.00	61.10	1	3,541	0.03%
2022/04/12	2	60.50	0	0.00	60.20	2	3,788	0.05%
2022/04/11	3	60.50	1	60.20	60.20	2	3,787	0.05%
2022/04/08	2	60.95	0	0.00	60.80	2	3,784	0.05%
2022/04/07	1	61.50	3	61.10	60.80	-2	3,773	-0.05%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	1	62.80	0	0.00	62.80	1	3,688	0.03%
2022/03/28	2	62.20	1.6	62.98	63.20	0.4	3,650	0.01%
2022/03/25	1	63.10	2	62.80	62.80	-1	3,645	-0.03%
2022/03/24	2	63.10	0	0.00	63.30	2	3,651	0.05%
2022/03/21	1	62.50	0	0.00	62.30	1	3,677	0.03%
2022/03/18	0.3	62.70	0	0.00	62.70	0.3	3,685	0.01%
2022/03/11	1	62.50	2	62.60	62.40	-1	3,733	-0.03%
2022/03/08	0	0.00	0.2	62.00	61.90	-0.2	3,808	-0.01%
2022/03/07	1	61.90	0	0.00	62.60	1	3,803	0.03%
2022/03/03	0	0.00	1.5	64.80	64.70	-1.5	3,864	-0.04%
2022/03/01	2	65.30	3	64.63	64.80	-1	3,908	-0.03%
2022/02/25	6	63.85	2	64.10	63.80	4	3,836	0.10%
2022/02/24	3	64.43	2	63.75	63.70	1	3,779	0.03%
2022/02/23	2	64.55	0	0.00	64.60	2	3,696	0.05%
2022/02/22	10	63.44	0	0.00	63.90	10	3,637	0.27%
2022/02/21	10	64.00	3	63.90	64.00	7	3,645	0.19%
2022/02/10	0	0.00	1	63.30	63.60	-1	4,106	-0.02%
2022/02/09	0	0.00	1	61.40	61.40	-1	4,034	-0.02%
2022/01/26	1	60.10	1	60.50	60.00	0	4,219	0.00%
2022/01/25	2	60.40	2	60.80	60.40	0	4,375	0.00%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	1	62.10	0	0.00	62.00	1	4,417	0.02%
2022/01/20	3	61.70	0	0.00	62.00	3	4,457	0.07%
2022/01/19	1	62.20	0	0.00	62.00	1	4,484	0.02%
2022/01/18	10	62.60	5	62.88	62.60	5	4,506	0.11%
2022/01/17	1	62.40	2	62.20	62.40	-1	4,573	-0.02%
2022/01/14	2	62.45	1	62.90	62.40	1	4,656	0.02%
2022/01/13	0	0.00	1	62.90	63.30	-1	4,815	-0.02%
2022/01/12	1	62.70	1	62.80	63.30	0	4,944	0.00%
2022/01/11	1	63.50	3	63.70	63.40	-2	5,062	-0.04%
2022/01/10	0	0.00	2	64.15	64.00	-2	5,313	-0.04%
2022/01/07	2	64.30	1	64.40	64.20	1	5,567	0.02%
2022/01/06	4	65.43	2	65.30	65.70	2	5,601	0.04%
2022/01/05	12	66.61	3	66.60	66.20	9	5,650	0.16%
2021/12/30	0	0.00	2	65.00	64.90	-2	5,923	-0.03%
2021/12/28	0	0.00	10	64.82	65.00	-10	6,623	-0.15%
2021/12/23	2	64.70	2	64.55	64.60	0	7,932	0.00%
2021/12/22	3	64.13	0	0.00	64.10	3	8,081	0.04%
2021/12/21	1	63.70	0	0.00	64.10	1	8,253	0.01%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/10	3	65.33	2	65.55	65.30	1	9,585	0.01%
2021/12/08	0	0.00	7	64.50	64.30	-7	9,529	-0.07%
2021/12/07	0	0.00	1	64.50	64.30	-1	9,514	-0.01%
2021/12/06	2	65.20	0	0.00	65.50	2	9,462	0.02%
2021/12/02	3.1	64.60	0	0.00	64.30	3.1	9,489	0.03%
2021/12/01	2	64.90	2	64.60	64.90	0	9,490	0.00%
2021/11/30	8	65.36	0	0.00	65.20	8	9,519	0.08%
2021/11/29	1	64.30	10	64.99	65.00	-9	9,497	-0.09%
2021/11/26	4	65.48	7	65.83	65.10	-3	9,469	-0.03%
2021/11/25	2	66.75	1	66.80	66.60	1	9,412	0.01%
2021/11/24	2	66.65	0	0.00	67.10	2	9,427	0.02%
2021/11/23	3	66.50	3	66.57	66.60	0	9,460	0.00%
2021/11/22	1	67.00	0	0.00	67.10	1	9,442	0.01%
2021/11/19	1	66.60	2	67.00	66.70	-1	9,486	-0.01%
2021/11/18	1	67.40	0	0.00	67.10	1	9,548	0.01%
2021/11/17	3	67.50	0	0.00	66.90	3	9,682	0.03%
2021/11/16	7.1	67.11	2	67.80	67.30	5.1	9,779	0.05%
2021/11/15	2.1	68.11	0	0.00	68.00	2.1	9,836	0.02%
2021/11/12	1.1	69.00	1	69.00	68.90	0.1	9,928	0.00%
2021/11/11	6	70.30	5	70.62	69.30	1	9,930	0.01%
2021/11/10	2	70.00	3	70.03	70.20	-1	9,851	-0.01%
2021/11/08	0	0.00	2.2	69.41	69.60	-2.2	9,847	-0.02%
2021/11/05	1	69.60	5	69.74	70.00	-4	9,845	-0.04%
2021/11/04	5	70.64	2.3	70.63	70.00	2.7	9,782	0.03%
2021/11/03	0	0.00	2	69.55	69.80	-2	9,643	-0.02%
2021/11/02	4.1	69.69	6	69.83	69.10	-1.9	9,609	-0.02%
2021/11/01	3.1	68.50	2.5	68.44	68.60	0.6	9,474	0.01%
2021/10/29	4	68.48	5	68.56	68.80	-1	9,456	-0.01%
2021/10/28	4	68.48	3	68.87	68.60	1	9,393	0.01%
2021/10/26	3	68.00	12	67.83	68.00	-9	9,311	-0.10%
2021/10/25	4	68.45	2	68.55	68.30	2	9,279	0.02%
2021/10/22	5.5	67.83	4	67.38	67.90	1.5	9,259	0.02%
2021/10/21	6	67.23	3	67.47	66.50	3	9,213	0.03%
2021/10/20	6.1	67.73	2	68.10	67.90	4.1	9,154	0.04%
2021/10/19	23.1	68.86	5	68.22	68.00	18.1	9,037	0.20%
2021/10/18	4.2	69.18	4	69.68	68.70	0.2	8,913	0.00%
2021/10/15	7	70.60	9	70.54	70.80	-2	8,729	-0.02%
2021/10/14	9	69.09	1	68.80	68.50	8	8,527	0.09%
2021/10/13	1	68.30	0	0.00	69.00	1	8,468	0.01%
2021/10/12	2	68.05	11	68.21	67.90	-9	8,397	-0.11%
2021/10/08	14	70.61	4	70.52	70.10	10	8,305	0.12%
2021/10/07	1	69.40	11	69.64	69.40	-10	8,151	-0.12%
2021/10/06	11.1	69.53	3	69.80	68.30	8.1	8,078	0.10%
2021/10/05	18	69.53	19	70.08	71.20	-1	7,773	-0.01%
2021/10/04	14	70.00	24	70.30	70.90	-10	7,414	-0.13%
2021/10/01	6	69.15	15	69.01	67.60	-9	6,842	-0.13%
2021/09/30	9	70.47	34	70.45	70.30	-25	6,600	-0.38%
2021/09/29	5	68.52	4	68.57	68.70	1	6,218	0.02%
2021/09/28	1	67.60	3	69.20	69.40	-2	6,209	-0.03%
2021/09/27	11	68.36	41.2	68.81	68.80	-30.2	6,058	-0.50%
2021/09/24	7	68.71	9	68.99	68.70	-2	5,961	-0.03%
2021/09/23	2	67.25	20.4	67.76	68.00	-18.4	5,645	-0.33%
2021/09/22	1	65.30	1	64.90	66.20	0	5,330	0.00%
2021/09/17	9.2	65.66	9	66.00	66.50	0.2	5,240	0.00%
2021/09/16	2.1	64.45	0	0.00	64.40	2.1	5,113	0.04%
2021/09/15	5	66.14	5	65.44	65.00	0	5,073	0.00%
2021/09/10	2	63.20	0	0.00	63.50	2	4,890	0.04%
2021/09/09	1	63.30	0	0.00	63.50	1	5,004	0.02%
2021/09/08	1	63.80	0	0.00	62.90	1	5,002	0.02%
2021/09/06	4.3	64.23	0	0.00	64.00	4.3	4,946	0.09%
2021/09/03	2	64.35	11	64.39	64.90	-9	4,952	-0.18%
2021/09/02	0	0.00	0.2	65.09	64.20	-0.2	4,909	0.00%
2021/08/31	2	65.65	0	0.00	66.30	2	4,845	0.04%
2021/08/30	1	65.60	1	65.60	66.20	0	4,853	0.00%
2021/08/27	0.1	66.20	0	0.00	66.20	0.1	4,900	0.00%
2021/08/26	0.1	65.00	2	65.00	65.70	-1.9	4,919	-0.04%
2021/08/25	0.3	65.63	2	65.75	65.70	-1.7	5,051	-0.03%
2021/08/24	0.3	66.59	1	67.08	65.70	-0.7	5,050	-0.01%
2021/08/23	6	66.97	15	67.09	67.30	-9	5,006	-0.18%
2021/08/20	0	0.00	17	65.98	65.90	-17	4,871	-0.35%
2021/08/19	1	64.31	0	0.00	64.50	1	4,791	0.02%
2021/08/18	3	64.50	8	64.20	66.80	-5	4,610	-0.11%
2021/08/17	4	64.20	1	64.10	64.40	3	4,482	0.07%
2021/08/16	5	64.50	5	63.90	63.90	0	4,440	0.00%
2021/08/13	2	64.20	0	0.00	64.00	2	4,433	0.05%
2021/08/12	1	63.50	3.1	63.64	63.80	-2.1	4,405	-0.05%
2021/08/11	0	0.00	1	63.20	63.30	-1	4,404	-0.02%
2021/08/10	0.1	62.50	4	62.60	62.20	-3.9	4,479	-0.09%
2021/08/09	2.2	62.85	2	63.00	62.80	0.2	4,608	0.00%
2021/08/06	5	63.30	6.1	63.70	63.70	-1.1	4,665	-0.02%
2021/08/05	0	0.00	2	63.30	63.20	-2	4,772	-0.04%
2021/08/04	0	0.00	8	62.00	62.10	-8	4,972	-0.16%
2021/08/03	0	0.00	1	61.90	62.30	-1	5,070	-0.02%
2021/08/02	1	62.00	0	0.00	62.20	1	5,105	0.02%
2021/07/30	3	61.80	1	62.00	61.60	2	5,173	0.04%
2021/07/29	7.1	62.56	0	0.00	62.70	7.1	5,196	0.14%
2021/07/28	1	62.00	1	62.20	62.20	0	5,306	0.00%
2021/07/27	1	63.20	4	62.85	62.50	-3	5,499	-0.05%
2021/07/26	2	63.50	2	63.35	63.10	0	5,680	0.00%
2021/07/23	5	62.40	0	0.00	62.60	5	5,639	0.09%
2021/07/22	1.1	62.44	1	62.20	62.40	0.1	5,708	0.00%
2021/07/21	1.3	63.36	0	0.00	63.00	1.3	5,794	0.02%
2021/07/20	1.1	64.85	1	64.80	64.20	0.1	5,755	0.00%
2021/07/19	1	66.00	5.1	65.80	65.80	-4.1	5,777	-0.07%
2021/07/16	0.1	66.40	3	66.10	66.50	-2.9	5,967	-0.05%
2021/07/15	17	66.79	18	66.61	66.70	-1	6,086	-0.02%
2021/07/14	1	66.60	0	0.00	65.80	1	6,100	0.02%
2021/07/13	0	0.00	7	66.36	66.10	-7	6,153	-0.11%
2021/07/12	5	65.40	0	0.00	65.80	5	6,170	0.08%
2021/07/09	1	65.00	2	64.95	65.00	-1	6,253	-0.02%
2021/07/08	4.1	65.23	6	65.73	65.50	-1.9	6,399	-0.03%
2021/07/07	1.1	65.45	0	0.00	65.50	1.1	6,501	0.02%
2021/07/06	6	66.40	2	66.15	66.00	4	6,572	0.06%
2021/07/05	7	65.60	6	66.57	67.00	1	6,628	0.02%
2021/07/02	1.1	64.81	2	64.90	65.00	-0.9	6,607	-0.01%
2021/07/01	0	0.00	3	65.70	65.10	-3	6,709	-0.04%
2021/06/29	5	65.28	0	0.00	65.30	5	6,904	0.07%
2021/06/28	1	65.30	1	65.20	65.30	0	7,157	0.00%
2021/06/25	9	65.84	3	65.73	65.60	6	7,238	0.08%
2021/06/24	2	65.60	15	65.41	65.40	-13	7,302	-0.18%
2021/06/23	3	63.93	0	0.00	65.10	3	7,422	0.04%
2021/06/21	15	64.93	3	64.30	64.20	12	7,891	0.15%
2021/06/18	0	0.00	5.4	65.64	65.70	-5.4	8,989	-0.06%
2021/06/17	0	0.00	21	64.80	65.00	-21	9,076	-0.23%
2021/06/16	29	64.67	3	64.83	64.60	26	9,342	0.28%
2021/06/15	11	64.96	3	65.13	65.00	8	9,745	0.08%
2021/06/11	0	0.00	2	65.00	64.90	-2	10,415	-0.02%
2021/06/10	1	64.10	0	0.00	64.20	1	10,545	0.01%
2021/06/09	6	63.60	0	0.00	63.40	6	10,719	0.06%
2021/06/08	0	0.00	1	64.50	64.40	-1	11,187	-0.01%
2021/06/07	1	63.00	0	0.00	63.50	1	11,381	0.01%
2021/06/04	2	63.80	0	0.00	64.00	2	11,419	0.02%
2021/06/03	1	65.00	2	65.30	65.10	-1	11,503	-0.01%
2021/06/02	3.2	66.22	2	68.20	65.90	1.2	11,547	0.01%
2021/06/01	2	65.80	2	66.55	66.40	0	11,512	0.00%
2021/05/31	4	65.03	4	65.60	65.30	0	11,685	0.00%
2021/05/28	0	0.00	0.5	64.90	64.60	-0.5	11,746	0.00%
2021/05/27	0	0.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	1	63.90	64.00	-1	12,006	-0.01%
2021/05/25	10	64.09	1	64.50	64.30	9	12,460	0.07%
2021/05/24	0	0.00	6	63.47	63.50	-6	13,058	-0.05%
2021/05/21	6.3	63.19	2	62.95	63.10	4.3	13,201	0.03%
2021/05/20	2	62.20	5	62.42	62.20	-3	13,440	-0.02%
2021/05/19	2	61.55	1.1	62.23	62.10	0.9	13,616	0.01%
2021/05/18	8.1	61.78	4	61.50	62.70	4.1	13,799	0.03%
2021/05/17	12	57.85	11	59.18	57.80	1	13,988	0.01%
2021/05/14	5	61.88	6	62.07	60.90	-1	14,093	-0.01%
2021/05/13	18.2	60.82	8	60.45	61.20	10.2	14,457	0.07%
2021/05/12	1	57.60	25.6	60.39	59.80	-24.6	14,679	-0.17%
2021/05/11	0.2	63.80	4	61.95	62.00	-3.8	15,153	-0.03%
2021/05/10	1	65.10	6	65.65	65.40	-5	15,223	-0.03%
2021/05/07	4.3	66.01	0	0.00	66.20	4.3	15,477	0.03%
2021/05/06	8.2	63.74	15	64.17	64.40	-6.8	15,780	-0.04%
2021/05/05	18	64.92	14	64.36	63.60	4	16,217	0.02%
2021/05/04	12.1	63.91	14	64.04	64.20	-1.9	16,250	-0.01%
2021/05/03	8.6	67.10	6	66.10	66.70	2.6	16,320	0.02%
2021/04/29	3	69.17	0	0.00	69.00	3	16,341	0.02%
2021/04/28	8	69.85	3	70.07	69.70	5	16,457	0.03%
2021/04/27	7	70.67	24	70.77	70.70	-17	16,704	-0.10%
2021/04/26	21.3	69.70	5	70.80	69.60	16.3	16,916	0.10%
2021/04/23	13	69.31	30	69.37	69.60	-17	17,894	-0.09%
2021/04/22	18.2	69.71	12	70.13	69.30	6.2	19,364	0.03%
2021/04/21	27	71.32	11	71.38	70.80	16	21,177	0.08%
2021/04/20	9.1	71.11	0	0.00	71.00	9.1	23,422	0.04%
2021/04/19	10	71.14	11	71.11	71.10	-1	24,127	0.00%
2021/04/16	10	71.75	5	71.58	71.70	5	24,288	0.02%
2021/04/15	8.1	70.05	1	70.70	70.80	7.1	24,357	0.03%
2021/04/14	25.1	71.76	55	72.01	71.10	-29.9	24,344	-0.12%
2021/04/13	7	72.66	24.1	72.94	72.10	-17.1	24,468	-0.07%
2021/04/12	5.1	72.18	5.4	72.23	72.10	-0.3	24,572	0.00%
2021/04/09	17.1	72.21	1	72.40	72.00	16.1	24,711	0.07%
2021/04/08	5.2	72.31	30	72.28	72.30	-24.8	24,687	-0.10%
2021/04/07	8.1	72.88	25	73.02	73.10	-16.9	24,603	-0.07%
2021/04/06	10	72.11	11.1	72.01	72.10	-1.1	24,526	0.00%
2021/04/01	19.1	71.83	0	0.00	71.90	19.1	24,495	0.08%
2021/03/31	60	72.93	31	72.73	72.60	29	24,416	0.12%
2021/03/30	2.1	74.30	26	74.42	74.80	-24	24,191	-0.10%
2021/03/29	14	74.29	14	74.52	74.10	0	24,121	0.00%
2021/03/26	7	73.79	3.2	73.94	73.80	3.8	24,108	0.02%
2021/03/25	25.1	74.55	6	74.75	74.10	19.1	24,013	0.08%
2021/03/24	30.4	75.81	27	75.91	75.40	3.4	23,836	0.01%
2021/03/23	79.2	77.42	54	76.91	76.10	25.2	23,564	0.11%
2021/03/22	10	73.07	9.4	73.62	74.00	0.6	22,465	0.00%
2021/03/19	13.5	73.47	6	73.60	73.00	7.5	22,308	0.03%
2021/03/18	39	74.73	48	75.10	74.80	-9	22,105	-0.04%
2021/03/17	16	74.94	18	74.52	73.40	-2	21,765	-0.01%
2021/03/16	10.6	72.81	6	73.03	72.50	4.6	21,200	0.02%
2021/03/15	11.1	72.76	11	72.90	72.80	0.1	21,150	0.00%
2021/03/12	21	72.96	19.1	73.08	73.30	1.9	21,192	0.01%
2021/03/11	31	71.37	6	71.28	71.30	25	21,120	0.12%
2021/03/10	3	69.73	12	70.28	69.60	-9	20,960	-0.04%
2021/03/09	9.2	68.72	11	68.62	69.00	-1.8	20,933	-0.01%
2021/03/08	10.1	69.45	8	69.33	69.00	2.1	20,785	0.01%
2021/03/05	3	69.83	4	70.40	70.00	-1	20,689	0.00%
2021/03/04	11	70.89	59.2	71.35	70.50	-48.2	20,660	-0.23%
2021/03/03	14	69.66	9	70.13	70.80	5	20,431	0.02%
2021/03/02	9	70.01	11	69.69	69.30	-2	20,303	-0.01%
2021/02/26	15.2	70.22	7.5	70.30	70.00	7.7	20,163	0.04%
2021/02/25	39	72.89	46	72.51	71.30	-7	19,931	-0.04%
2021/02/24	21	71.67	24.1	71.68	70.60	-3.1	19,489	-0.02%
2021/02/23	16	69.23	8	69.62	69.70	8	18,843	0.04%
2021/02/22	22	69.91	1.4	70.04	69.70	20.6	18,685	0.11%
2021/02/19	7	68.91	16	69.35	69.40	-9	18,424	-0.05%
2021/02/18	10	70.31	9	70.26	70.20	1	18,213	0.01%
2021/02/17	31.4	69.59	5.1	70.67	69.90	26.3	17,982	0.15%
2021/02/05	8	70.60	2.2	70.51	70.40	5.8	17,708	0.03%
2021/02/04	26.1	70.54	23	70.26	70.40	3.1	17,457	0.02%
2021/02/03	18	72.78	11	72.90	72.50	7	17,039	0.04%
2021/02/02	73	74.42	31	74.67	73.60	42	16,672	0.25%
2021/02/01	18	73.55	6	73.52	74.90	12	15,953	0.08%
2021/01/29	29	76.37	14	76.56	74.80	15	15,757	0.10%
2021/01/28	23.3	76.65	15.1	77.37	77.20	8.2	15,459	0.05%
2021/01/27	39	77.10	38	76.79	78.20	1	15,072	0.01%
2021/01/26	2	75.25	8	74.63	74.40	-6	14,563	-0.04%
2021/01/25	17	76.01	28	76.63	75.30	-11	14,395	-0.08%
2021/01/22	16	74.79	12	74.51	75.60	4	14,088	0.03%
2021/01/21	4	72.38	18	72.91	72.50	-14	13,851	-0.10%
2021/01/20	18	72.97	23	74.80	72.10	-5	13,646	-0.04%
2021/01/19	78	76.66	12	76.73	76.00	66	13,299	0.50%
2021/01/18	49	76.23	191	74.39	77.30	-142	12,960	-1.10%	大賣/鉅額交易
2021/01/15	75	76.53	82	76.71	75.60	-7	11,917	-0.06%
2021/01/14	123	75.74	113	75.62	76.90	10	10,349	0.10%	大買/大賣/
2021/01/13	204.2	70.46	65	70.61	72.80	139.2	8,308	1.68%	大買/鉅額交易
2021/01/12	120	67.70	16	67.70	67.70	104	5,923	1.76%	大買/鉅額交易
2021/01/11	2	61.60	5	61.60	61.60	-3	5,142	-0.06%
2021/01/08	2	54.70	2	55.15	56.00	0	4,890	0.00%
2021/01/07	4	55.45	10.2	55.60	55.60	-6.2	4,712	-0.13%
2021/01/06	47	56.84	14	57.27	55.70	33	4,613	0.72%
2021/01/05	13	56.31	12	56.20	56.10	1	4,309	0.02%
2021/01/04	1	54.50	2	55.30	55.60	-1	4,071	-0.02%
2020/12/31	9	53.66	1	53.90	53.40	8	3,844	0.21%
2020/12/30	1	53.40	1	53.80	53.60	0	3,760	0.00%
2020/12/29	0	0.00	1	53.50	53.40	-1	3,724	-0.03%
2020/12/28	1	54.20	2	54.20	54.00	-1	3,684	-0.03%
2020/12/25	24	53.80	0	0.00	53.70	24	3,627	0.66%
2020/12/24	0	0.00	1	52.80	52.70	-1	3,521	-0.03%
2020/12/23	0	0.00	3.7	52.10	52.10	-3.7	3,454	-0.11%
2020/12/22	0	0.00	1	52.90	52.00	-1	3,437	-0.03%
2020/12/21	4	51.60	0	0.00	52.20	4	3,413	0.12%
2020/12/18	2	52.15	0	0.00	51.90	2	3,403	0.06%
2020/12/17	0	0.00	1	52.50	52.60	-1	3,360	-0.03%
2020/12/16	0	0.00	1	52.70	52.90	-1	3,354	-0.03%
2020/12/14	3	53.00	2	53.30	52.70	1	3,279	0.03%
2020/12/11	5	52.70	4	53.00	53.00	1	3,205	0.03%
2020/12/10	6	53.55	0	0.00	53.20	6	3,128	0.19%
2020/12/09	1	55.20	2	54.80	54.70	-1	2,998	-0.03%
2020/12/08	21	55.93	29	54.94	54.70	-8	2,877	-0.28%
2020/12/07	17	54.85	6	55.27	56.30	11	2,632	0.42%
2020/12/03	0	0.00	5	52.00	51.60	-5	2,175	-0.23%
2020/12/02	0.2	52.20	0	0.00	52.20	0.2	2,119	0.01%
2020/12/01	5	52.40	0	0.00	52.40	5	2,123	0.24%
2020/11/30	1	52.10	1	52.30	52.60	0	2,111	0.00%
2020/11/26	1	52.00	0.2	52.20	52.20	0.8	2,000	0.04%
2020/11/25	2	51.60	0	0.00	51.60	2	2,039	0.10%
2020/11/23	3	52.40	3	52.40	52.40	0	2,003	0.00%
2020/11/20	2	52.00	1	51.90	52.10	1	1,960	0.05%
2020/11/19	2	51.65	0	0.00	51.50	2	1,946	0.10%
2020/11/13	1	51.30	0	0.00	51.00	1	1,988	0.05%
2020/11/12	0	0.00	2	52.30	52.30	-2	1,946	-0.10%
2020/11/10	1	51.40	0	0.00	51.60	1	1,934	0.05%
2020/11/03	0	0.00	1	50.70	51.10	-1	2,012	-0.05%
2020/10/30	1	50.10	5	50.20	50.10	-4	2,045	-0.20%
2020/10/29	0	50.70	0	0.00	50.40	0	2,036	0.00%
2020/10/28	4	51.10	0	0.00	51.00	4	2,052	0.19%
2020/10/27	1	51.10	0	0.00	51.20	1	2,070	0.05%
2020/10/26	0	0.00	2	51.50	51.40	-2	2,098	-0.10%
2020/10/19	0	0.00	3	52.03	51.90	-3	2,330	-0.13%
2020/10/16	2	51.50	0	0.00	51.20	2	2,420	0.08%
2020/10/15	1	51.90	1	51.50	51.40	0	2,494	0.00%
2020/10/14	6	52.00	0	0.00	51.80	6	2,580	0.23%
2020/10/08	0	0.00	1	52.10	52.10	-1	2,790	-0.04%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/30	3	51.60	0	0.00	51.50	3	2,926	0.10%
2020/09/29	1	51.30	0	0.00	51.30	1	2,956	0.03%
2020/09/25	10	50.20	0	0.00	50.40	10	3,081	0.32%
2020/09/24	3	50.20	4	50.33	50.30	-1	3,106	-0.03%
2020/09/23	3	51.23	1	51.60	51.40	2	3,069	0.07%
2020/09/22	2	51.90	1	52.10	52.00	1	3,132	0.03%
2020/09/21	0	0.00	1	53.50	53.00	-1	3,162	-0.03%
2020/09/16	0	0.00	0.2	52.90	53.00	-0.2	3,255	-0.01%
2020/09/14	1	52.90	0	0.00	52.80	1	3,342	0.03%
2020/08/28	1	52.90	0	0.00	53.00	1	3,494	0.03%
2020/08/25	0	0.00	2	53.05	53.10	-2	3,558	-0.06%
2020/08/24	2	51.80	0	0.00	52.10	2	3,587	0.06%
2020/08/21	4	51.65	0	0.00	51.80	4	3,590	0.11%
2020/08/20	1	51.00	2	51.60	51.20	-1	3,581	-0.03%
2020/08/18	1	54.10	0	0.00	54.00	1	3,510	0.03%
2020/08/14	2	53.45	0	0.00	53.60	2	3,521	0.06%
2020/08/13	1	52.90	1	53.00	53.10	0	3,519	0.00%
2020/08/12	10	53.70	5	53.60	53.60	5	3,485	0.14%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/05	0	0.00	5	54.50	54.50	-5	3,592	-0.14%
2020/08/03	3	53.90	2	54.15	53.90	1	3,640	0.03%
2020/07/30	1	54.00	0	0.00	54.80	1	3,669	0.03%
2020/07/27	1	53.50	0	0.00	53.60	1	3,923	0.03%
2020/07/24	4	54.33	0	0.00	54.20	4	3,912	0.10%
2020/07/23	12	55.68	0	0.00	55.30	12	3,881	0.31%
2020/07/22	3	57.60	5	57.90	58.00	-2	3,845	-0.05%
2020/07/21	0	0.00	6	57.65	57.60	-6	3,757	-0.16%
2020/07/20	2	57.20	1	57.00	56.90	1	3,695	0.03%
2020/07/17	4	57.70	1	58.30	57.70	3	3,632	0.08%
2020/07/16	0	0.00	2	57.80	58.00	-2	3,580	-0.06%
2020/07/15	2	57.85	1	58.10	57.20	1	3,552	0.03%
2020/07/14	4	57.95	4	58.00	57.70	0	3,530	0.00%
2020/07/13	2	57.55	1	57.50	58.00	1	3,522	0.03%
2020/07/10	1	57.60	9	57.50	57.10	-8	3,528	-0.23%
2020/07/09	0	0.00	5	58.46	58.00	-5	3,536	-0.14%
2020/07/08	0	0.00	2.3	58.01	58.20	-2.3	3,499	-0.06%
2020/07/07	3	57.77	1	58.90	57.90	2	3,496	0.06%
2020/07/06	2.2	57.84	2	57.95	57.80	0.2	3,540	0.01%
2020/07/03	3.3	56.88	1	57.40	57.00	2.3	3,549	0.06%
2020/07/02	2	56.70	1	57.00	57.40	1	3,543	0.03%
2020/07/01	1.2	56.85	7	57.44	57.00	-5.8	3,542	-0.16%
2020/06/30	0	0.00	23	56.06	56.50	-23	3,455	-0.67%
2020/06/29	3	55.43	1.1	55.20	55.20	1.9	3,419	0.06%
2020/06/24	2	55.80	2	55.85	55.90	0	3,392	0.00%
2020/06/23	0	0.00	5	54.50	54.70	-5	3,334	-0.15%
2020/06/19	3	54.20	0	0.00	54.10	3	3,365	0.09%
2020/06/17	1	54.60	0	0.00	54.50	1	3,313	0.03%
2020/06/16	1	53.70	0	0.00	54.10	1	3,379	0.03%
2020/06/12	2	53.50	6	53.70	53.80	-4	3,523	-0.11%
2020/06/11	16	54.90	0	0.00	54.50	16	3,600	0.44%
2020/06/10	4	55.50	10	55.70	55.70	-6	3,628	-0.17%
2020/06/09	6	55.47	1	55.50	55.40	5	3,744	0.13%
2020/06/08	2	55.45	0	0.00	55.80	2	3,846	0.05%
2020/06/05	6	55.20	2	55.55	55.50	4	3,834	0.10%
2020/06/04	1	55.10	0	0.00	55.20	1	3,822	0.03%
2020/06/02	3	54.60	0	0.00	54.30	3	3,837	0.08%
2020/06/01	0	0.00	1	54.40	54.00	-1	3,825	-0.03%
2020/05/29	1	53.50	0	0.00	53.90	1	3,823	0.03%
2020/05/28	2	53.75	0	0.00	53.70	2	3,791	0.05%
2020/05/27	0	0.00	1	54.40	54.30	-1	3,829	-0.03%
2020/05/25	1	52.40	0	0.00	53.20	1	3,859	0.03%
2020/05/22	9	54.04	0	0.00	53.60	9	3,860	0.23%
2020/05/21	0	0.00	4.2	55.20	55.10	-4.2	3,856	-0.11%
2020/05/20	1	54.50	1	54.90	54.70	0	3,844	0.00%
2020/05/19	0	0.00	2	54.25	54.50	-2	3,843	-0.05%
2020/05/18	1	53.70	2	54.00	53.70	-1	3,845	-0.03%
2020/05/15	5	54.90	0	0.00	54.80	5	3,815	0.13%
2020/05/14	2.2	55.75	0	0.00	55.50	2.2	3,778	0.06%
2020/05/13	3	56.60	0	0.00	56.80	3	3,739	0.08%
2020/05/12	8	56.60	3	57.10	56.50	5	3,743	0.13%
2020/05/11	0	0.00	3	57.47	57.40	-3	3,742	-0.08%
2020/05/08	3	56.37	2	56.40	56.20	1	3,714	0.03%
2020/05/07	1	56.00	2	55.80	56.00	-1	3,679	-0.03%
2020/05/06	8	56.00	2	55.60	55.50	6	3,663	0.16%
2020/05/05	6	55.88	2	56.10	55.90	4	3,633	0.11%
2020/05/04	3	56.10	1	56.20	56.30	2	3,626	0.06%
2020/04/30	1	57.70	8	57.84	57.60	-7	3,581	-0.20%
2020/04/29	0	0.00	1	54.90	54.90	-1	3,414	-0.03%
2020/04/28	1	54.70	1	54.70	54.60	0	3,425	0.00%
2020/04/24	1	53.60	0	0.00	53.60	1	3,505	0.03%
2020/04/21	3	52.97	1	52.80	52.40	2	3,505	0.06%
2020/04/20	1	54.10	2	54.50	54.40	-1	3,478	-0.03%
2020/04/17	2	54.40	1	54.60	54.50	1	3,472	0.03%
2020/04/16	1	54.20	2	54.00	54.00	-1	3,419	-0.03%
2020/04/15	8	54.54	0	0.00	54.50	8	3,391	0.24%
2020/04/14	6	54.37	12	54.29	54.30	-6	3,367	-0.18%
2020/04/13	3	53.60	1	53.80	53.50	2	3,353	0.06%
2020/04/09	1	55.50	5	56.10	54.80	-4	3,354	-0.12%
2020/04/08	3	53.23	0	0.00	53.40	3	3,239	0.09%
2020/04/07	2	50.90	0	0.00	51.20	2	3,189	0.06%
2020/04/01	4	49.04	0	0.00	49.00	4	3,164	0.13%
2020/03/30	0	0.00	5	48.45	49.25	-5	3,144	-0.16%
2020/03/27	8	50.29	0	0.00	49.55	8	3,154	0.25%
2020/03/26	0	0.00	4	49.55	49.65	-4	3,135	-0.13%
2020/03/25	3	50.00	8	50.10	49.95	-5	3,165	-0.16%
2020/03/24	2	48.85	1	48.70	48.75	1	3,153	0.03%
2020/03/23	0	0.00	6	47.15	46.95	-6	3,187	-0.19%
2020/03/19	0	0.00	7	47.95	46.20	-7	3,172	-0.22%
2020/03/18	2.1	50.30	0	0.00	50.00	2.1	3,119	0.07%
2020/03/17	0	0.00	5	50.00	51.00	-5	3,177	-0.16%
2020/03/16	0	0.00	4	52.00	52.00	-4	3,134	-0.13%
2020/03/13	0	0.00	11	51.55	53.30	-11	3,082	-0.36%
2020/03/12	0	0.00	8	55.35	55.20	-8	2,982	-0.27%
2020/03/11	2	58.10	0	0.00	58.10	2	2,899	0.07%
2020/03/10	2	58.30	0	0.00	58.10	2	2,910	0.07%
2020/03/09	2.1	58.03	0	0.00	58.50	2.1	2,907	0.07%
2020/03/03	2	59.55	3	59.70	59.20	-1	2,843	-0.04%
2020/03/02	4	58.70	0	0.00	58.70	4	2,850	0.14%
2020/02/26	2	59.65	0	0.00	59.60	2	2,863	0.07%
2020/02/25	6	59.87	1	59.90	59.90	5	2,870	0.17%
2020/02/21	1	60.40	0.5	60.70	60.50	0.5	2,895	0.02%
2020/02/20	1	60.50	0	0.00	60.70	1	2,941	0.03%
2020/02/19	0	0.00	5	61.10	61.10	-5	2,964	-0.17%
2020/02/18	5	60.46	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	20	61.20	0	0.00	61.20	20	3,032	0.66%
2020/02/13	5	61.20	0	0.00	61.30	5	3,058	0.16%
2020/02/07	1	60.90	0	0.00	61.40	1	3,186	0.03%
2020/02/06	0	0.00	2	61.60	61.60	-2	3,264	-0.06%
2020/02/05	0	0.00	1	61.10	61.00	-1	3,438	-0.03%
2020/02/04	2	59.80	0	0.00	61.00	2	3,554	0.06%
2020/02/03	4	58.90	3	59.50	59.30	1	3,564	0.03%
2020/01/31	1	61.00	2	61.00	60.50	-1	3,521	-0.03%
2020/01/30	8	60.35	1	61.60	59.80	7	3,507	0.20%
2020/01/17	2	65.75	0	0.00	66.00	2	3,405	0.06%
2020/01/15	1	65.20	0	0.00	65.40	1	3,408	0.03%
2020/01/14	0	0.00	1	65.40	65.60	-1	3,430	-0.03%
2020/01/13	2	64.90	3	65.20	65.00	-1	3,435	-0.03%
2020/01/10	1	64.80	0	0.00	64.90	1	3,451	0.03%
2020/01/09	3	64.60	3	64.80	64.80	0	3,479	0.00%
2020/01/08	0	0.00	10	64.40	64.30	-10	3,487	-0.29%
2020/01/07	10	65.00	5	64.88	65.00	5	3,466	0.14%
2020/01/06	6	65.43	0	0.00	65.30	6	3,461	0.17%
2020/01/03	0	0.00	5	66.70	66.60	-5	3,467	-0.14%
2020/01/02	7	66.46	0	0.00	66.30	7	3,487	0.20%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	0	0.00	3	67.00	67.00	-3	3,513	-0.09%
2019/12/26	2	67.00	0	0.00	67.00	2	3,489	0.06%
2019/12/25	1	67.10	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.10	0	0.00	67.00	1	3,508	0.03%
2019/12/23	1	67.50	2	67.70	67.60	-1	3,526	-0.03%
2019/12/19	2	68.85	0	68.60	68.60	2	3,560	0.06%
2019/12/18	0	0.00	5.2	69.09	69.10	-5.2	3,545	-0.15%
2019/12/17	3	68.53	9	68.40	68.80	-6	3,610	-0.17%
2019/12/16	7	69.21	2	69.30	69.20	5	3,592	0.14%
2019/12/13	4	69.40	9	69.30	68.80	-5	3,596	-0.14%
2019/12/12	5	69.40	16	69.46	68.80	-11	3,555	-0.31%
2019/12/11	0	0.00	11	68.67	68.80	-11	3,452	-0.32%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	1	68.00	67.90	-1	3,437	-0.03%
2019/12/06	0	0.00	4	66.83	67.30	-4	3,411	-0.12%
2019/12/05	0	0.00	0.2	67.10	67.50	-0.2	3,385	-0.01%
2019/12/04	1.1	67.08	0	0.00	67.10	1.1	3,370	0.03%
2019/11/29	0	0.00	0	66.60	66.60	0	3,357	0.00%
2019/11/28	1	67.90	0	0.00	68.00	1	3,332	0.03%
2019/11/27	1	68.20	1	68.30	68.10	0	3,354	0.00%
2019/11/26	0	0.00	4	67.30	68.50	-4	3,338	-0.12%
2019/11/21	0	0.00	0.6	67.10	67.20	-0.6	3,261	-0.02%
2019/11/20	0	0.00	0.1	67.10	67.20	-0.1	3,263	0.00%
2019/11/19	1	67.00	0	0.00	67.20	1	3,257	0.03%
2019/11/18	0	0.00	0.2	66.50	66.70	-0.2	3,230	0.00%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/14	2	64.90	0	0.00	65.00	2	3,202	0.06%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	0	66.80	66.80	0	3,190	0.00%
2019/11/11	2	66.00	3	66.37	65.90	-1	3,172	-0.03%
2019/11/07	7	66.69	0	0.00	66.70	7	3,104	0.23%
2019/11/06	7	67.84	5	67.80	67.50	2	3,073	0.07%
2019/11/05	0	0.00	36	68.48	68.90	-36	3,033	-1.19%
2019/11/04	43	69.29	6.1	68.74	69.30	36.9	2,979	1.24%
2019/11/01	3	67.03	5	67.16	67.30	-2	2,808	-0.07%
2019/10/31	2	65.70	0	0.00	65.20	2	2,718	0.07%
2019/10/29	1	65.30	0	0.00	65.40	1	2,737	0.04%
2019/10/28	3	65.00	1	64.80	64.90	2	2,706	0.07%
2019/10/21	1	64.70	1	65.60	65.60	0	2,781	0.00%
2019/10/18	5	65.20	0.2	65.00	65.10	4.8	2,783	0.17%
2019/10/17	0.3	65.20	0	0.00	65.20	0.3	2,780	0.01%
2019/10/14	2	63.80	2	64.00	63.90	0	2,818	0.00%
2019/10/08	0	0.00	1	64.30	64.50	-1	2,855	-0.04%
2019/10/07	1	63.40	2	63.30	63.50	-1	2,938	-0.03%
2019/10/04	0	0.00	0.2	64.80	64.80	-0.2	2,897	-0.01%
2019/09/27	2	64.90	1	65.10	64.70	1	2,847	0.04%
2019/09/25	0	0.00	3	66.10	66.00	-3	2,787	-0.11%
2019/09/23	0	0.00	1	65.30	65.90	-1	2,699	-0.04%
2019/09/20	13	65.98	6	65.93	65.60	7	2,699	0.26%
2019/09/19	2	65.15	3	65.37	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	2	64.60	64.80	-2	2,524	-0.08%
2019/09/17	18	63.87	17	63.59	63.80	1	2,479	0.04%
2019/09/16	7	64.51	6	64.50	64.70	1	2,502	0.04%
2019/09/12	6	64.20	1	64.20	64.30	5	2,507	0.20%
2019/09/11	1	63.50	15	63.70	63.60	-14	2,484	-0.56%
2019/09/10	5	63.20	0	0.00	63.40	5	2,484	0.20%
2019/09/04	0	0.00	2	62.80	63.20	-2	2,493	-0.08%
2019/09/02	0	0.00	1	63.20	63.50	-1	2,485	-0.04%
2019/08/30	0	0.00	12	63.03	63.40	-12	2,492	-0.48%
2019/08/28	2	62.20	0	0.00	62.20	2	2,465	0.08%
2019/08/26	0	0.00	1	62.70	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	10	64.30	64.30	-10	2,455	-0.41%
2019/08/19	0	0.00	1	62.60	62.30	-1	2,435	-0.04%
2019/08/15	0.2	61.40	1	60.90	61.40	-0.9	2,422	-0.04%
2019/08/13	1	61.40	0	0.00	61.30	1	2,392	0.04%
2019/08/08	0	0.00	4	60.70	61.20	-4	2,405	-0.17%
2019/08/07	2	60.80	0	0.00	60.20	2	2,408	0.08%
2019/08/05	2	60.55	0.1	60.90	60.50	1.9	2,382	0.08%
2019/08/02	9	61.47	2	61.80	61.30	7	2,362	0.30%
2019/07/31	1	63.60	0	0.00	64.30	1	2,308	0.04%
2019/07/29	0	0.00	1	63.90	64.80	-1	2,330	-0.04%
2019/07/26	2	64.05	0	0.00	64.30	2	2,315	0.09%
2019/07/25	5	64.04	0	0.00	64.60	5	2,319	0.22%
2019/07/24	0	0.00	40	66.81	66.70	-40	2,282	-1.75%
2019/07/23	6	67.75	5	67.20	67.30	1	2,217	0.05%
2019/07/22	12	67.64	21	67.30	67.50	-9	2,195	-0.41%
2019/07/19	1	67.00	8	67.10	67.00	-7	2,171	-0.32%
2019/07/16	53	66.95	60	66.70	67.10	-7	2,170	-0.32%
2019/07/15	5	65.40	7	66.07	66.10	-2	2,153	-0.09%
2019/07/12	10	66.20	0	0.00	66.10	10	2,251	0.44%
2019/07/11	50	65.56	75	65.33	65.90	-25	2,258	-1.11%
2019/07/08	4	64.50	4	64.70	64.40	0	2,352	0.00%
2019/07/05	0	0.00	2	64.70	64.60	-2	2,382	-0.08%
2019/07/01	0	0.00	1	64.10	64.10	-1	2,643	-0.04%
2019/06/28	6	63.02	0	0.00	63.10	6	2,719	0.22%
2019/06/27	10	63.90	0	0.00	63.40	10	2,856	0.35%
2019/06/25	1	63.60	0	0.00	63.60	1	2,931	0.03%
2019/06/24	61	63.86	51	63.53	64.10	10	2,941	0.34%
2019/06/20	4	63.55	0	0.00	63.60	4	2,925	0.14%
2019/06/19	6	61.98	0	0.00	62.10	6	2,921	0.21%
2019/06/18	5	61.10	0	0.00	61.40	5	2,912	0.17%
2019/06/13	6	61.88	0	0.00	61.90	6	2,889	0.21%
2019/06/12	5	61.90	0	0.00	61.80	5	3,043	0.16%
2019/06/11	0	0.00	1	62.00	61.90	-1	3,037	-0.03%
2019/06/10	0	0.00	1	61.60	61.70	-1	3,047	-0.03%
2019/06/04	1	61.60	0	0.00	61.60	1	3,079	0.03%
2019/05/31	4	61.70	0	0.00	61.50	4	3,098	0.13%
2019/05/30	0	0.00	9	61.20	60.90	-9	3,080	-0.29%
2019/05/29	2	60.35	0	0.00	60.30	2	3,103	0.06%
2019/05/28	7	60.59	0	0.00	60.50	7	3,106	0.23%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/24	1	60.80	5	60.88	60.70	-4	3,139	-0.13%
2019/05/23	2	60.30	4	60.30	60.70	-2	3,155	-0.06%
2019/05/21	3	61.00	20	61.30	61.60	-17	3,173	-0.54%
2019/05/17	12	61.40	5	61.10	60.70	7	3,173	0.22%
2019/05/16	5	61.62	0	0.00	61.30	5	3,158	0.16%
2019/05/15	3	62.93	0	0.00	62.70	3	3,145	0.10%
2019/05/13	8	64.76	0	0.00	64.00	8	3,151	0.25%
2019/05/10	0	0.00	7	65.86	66.20	-7	3,151	-0.22%
2019/05/09	8	66.40	0	0.00	66.10	8	3,183	0.25%
2019/05/08	3	67.70	0	0.00	67.70	3	3,142	0.10%
2019/05/06	10	68.40	2	68.00	67.30	8	3,145	0.25%
2019/05/03	0	0.00	5	69.76	70.00	-5	3,111	-0.16%
2019/05/02	4	69.00	7	69.71	69.40	-3	3,103	-0.10%
2019/04/29	5	69.02	6	69.45	69.40	-1	3,111	-0.03%
2019/04/26	12	69.03	6	69.50	68.90	6	3,156	0.19%
2019/04/25	1	69.80	2	70.05	69.80	-1	3,184	-0.03%
2019/04/24	8	69.89	0	0.00	69.70	8	3,224	0.25%
2019/04/23	3	69.03	1	69.50	70.00	2	3,261	0.06%
2019/04/22	8	69.53	0	0.00	69.50	8	3,237	0.25%
2019/04/19	10	70.50	5	70.60	70.00	5	3,250	0.15%
2019/04/18	34	72.98	12	73.48	71.10	22	3,247	0.68%
2019/04/17	12	71.91	15	72.02	72.00	-3	3,148	-0.10%
2019/04/16	6	70.65	8	71.44	71.20	-2	3,099	-0.06%
2019/04/15	12	69.98	17	70.08	71.10	-5	3,044	-0.16%
2019/04/12	6	68.45	12	68.02	68.50	-6	2,972	-0.20%
2019/04/11	14	67.34	19	67.67	67.30	-5	2,906	-0.17%
2019/04/10	11	67.04	3	67.07	67.30	8	2,869	0.28%
2019/04/09	9	66.29	5	66.30	66.80	4	2,774	0.14%
2019/04/08	9	65.84	22	66.65	66.70	-13	2,753	-0.47%
2019/04/03	9	64.54	0	0.00	65.00	9	2,644	0.34%
2019/04/02	15	64.63	3.5	64.80	64.80	11.5	2,605	0.44%
2019/04/01	22	63.77	56	64.32	63.80	-34	2,515	-1.35%
2019/03/29	6	61.50	0	0.00	61.50	6	2,361	0.25%
2019/03/28	3	61.80	0	0.00	62.00	3	2,322	0.13%
2019/03/27	1	62.30	0	0.00	61.90	1	2,298	0.04%
2019/03/26	0	0.00	5	62.20	62.30	-5	2,285	-0.22%
2019/03/25	9	61.54	0	0.00	61.80	9	2,271	0.40%
2019/03/22	17	62.55	0	0.00	62.60	17	2,252	0.75%
2019/03/21	1	63.60	0	0.00	63.60	1	2,241	0.04%
2019/03/20	10	63.15	40	63.20	63.10	-30	2,269	-1.32%
2019/03/15	5	61.50	5	62.10	62.40	0	2,362	0.00%
2019/03/14	0	0.00	1	62.30	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	2.4	61.42	61.70	-2.4	2,263	-0.11%
2019/03/12	0	0.00	1	61.60	61.40	-1	2,262	-0.04%
2019/03/05	0	0.00	1	61.90	61.90	-1	2,630	-0.04%
2019/03/04	5	61.60	0	0.00	62.20	5	2,653	0.19%
2019/02/27	20	62.59	0	0.00	63.10	20	2,629	0.76%
2019/02/26	15	63.54	6	63.90	62.60	9	2,632	0.34%
2019/02/25	6	62.88	16.1	62.94	63.50	-10.1	2,614	-0.39%
2019/02/22	0	0.00	3	62.20	62.30	-3	2,616	-0.11%
2019/02/21	10	62.03	1	61.80	62.20	9	2,656	0.34%
2019/02/20	6	61.73	25	61.80	62.00	-19	2,649	-0.72%
2019/02/18	7	60.10	0	0.00	60.20	7	2,725	0.26%
2019/02/14	15	61.03	0.4	61.40	61.20	14.6	2,754	0.53%
2019/02/13	20	60.71	37	60.86	61.20	-17	2,788	-0.61%
2019/02/12	6	59.70	2	60.20	60.40	4	2,764	0.14%
2019/02/11	6	59.60	13	59.82	59.50	-7	2,750	-0.25%
2019/01/30	11	59.06	15	59.20	59.20	-4	2,739	-0.15%
2019/01/29	2	58.90	0	0.00	59.00	2	2,708	0.07%
2019/01/28	3	59.10	0	0.00	59.30	3	2,712	0.11%
2019/01/25	10	58.80	1	58.80	58.50	9	2,709	0.33%
2019/01/24	2	58.40	0	0.00	58.40	2	2,696	0.07%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/22	8	58.50	0	0.00	58.30	8	2,716	0.29%
2019/01/21	1	59.00	24	59.21	59.20	-23	2,717	-0.85%
2019/01/17	1	57.90	0	0.00	57.90	1	2,715	0.04%
2019/01/16	2	57.95	0	0.00	57.80	2	2,703	0.07%
2019/01/15	4	57.98	0	0.00	57.80	4	2,710	0.15%
2019/01/14	7	57.89	0	0.00	57.80	7	2,683	0.26%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	5	58.18	0	0.00	58.30	5	2,715	0.18%
2019/01/09	9	59.51	2.7	59.72	59.20	6.3	2,704	0.23%
2019/01/07	1	59.20	5	59.20	58.90	-4	2,715	-0.15%
2019/01/04	6	58.62	0	0.00	58.90	6	2,752	0.22%
2019/01/03	1	60.10	0	0.00	60.00	1	2,882	0.03%
2018/12/27	1	60.50	1	60.60	60.30	0	2,952	0.00%
2018/12/25	0	0.00	15	59.90	60.20	-15	2,954	-0.51%
2018/12/19	0	0.00	1	60.70	61.00	-1	2,996	-0.03%
2018/12/17	0	0.00	1	60.90	60.60	-1	3,058	-0.03%
2018/12/14	1	60.60	0	0.00	60.90	1	3,075	0.03%
2018/12/13	6	61.00	1	61.30	61.30	5	3,065	0.16%
2018/12/12	7	60.40	8	60.20	61.00	-1	3,043	-0.03%
2018/12/11	2	59.60	0	0.00	59.80	2	3,016	0.07%
2018/12/07	3	61.67	0	0.00	62.20	3	2,971	0.10%
2018/12/04	3	63.00	1	63.30	62.80	2	3,000	0.07%
2018/12/03	10	63.50	10	63.16	63.30	0	3,000	0.00%
2018/11/30	1	61.00	0	0.00	62.20	1	2,962	0.03%
2018/11/29	3	61.30	0	0.00	61.30	3	2,796	0.11%
2018/11/28	2	62.20	3	62.43	62.10	-1	2,739	-0.04%
2018/11/26	0	0.00	1	61.90	61.60	-1	2,706	-0.04%
2018/11/23	3	60.70	0	0.00	60.90	3	2,716	0.11%
2018/11/22	0	0.00	2	61.50	61.20	-2	2,728	-0.07%
2018/11/21	3	60.97	0	0.00	61.20	3	2,730	0.11%
2018/11/20	1	62.10	0	0.00	61.80	1	2,690	0.04%
2018/11/16	1	62.60	1	62.50	62.50	0	2,639	0.00%
2018/11/15	7	62.74	6	62.88	62.90	1	2,650	0.04%
2018/11/14	5	64.70	0	0.00	64.10	5	2,607	0.19%
2018/11/13	0	0.00	1	64.90	65.20	-1	2,602	-0.04%
2018/11/12	22	64.38	10	64.50	64.20	12	2,577	0.47%
2018/11/08	0	0.00	1	67.00	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	2	66.50	66.90	-2	2,589	-0.08%
2018/11/05	1	65.80	0	0.00	66.30	1	2,613	0.04%
2018/11/02	0	0.00	5	66.54	66.70	-5	2,624	-0.19%
2018/11/01	8	66.35	8	66.18	66.00	0	2,627	0.00%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/30	1	64.50	1	64.60	64.40	0	2,628	0.00%
2018/10/29	1	64.30	0	64.40	64.40	1	2,627	0.04%
2018/10/26	2	63.50	1	63.60	64.00	1	2,630	0.04%
2018/10/25	1	63.60	1	63.80	63.80	0	2,632	0.00%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/23	3	66.17	7	65.70	65.00	-4	2,615	-0.15%
2018/10/22	0	0.00	1	67.70	68.30	-1	2,592	-0.04%
2018/10/19	0	0.00	0.1	67.60	67.10	-0.1	2,599	0.00%
2018/10/16	3	65.50	1	65.30	65.20	2	2,760	0.07%
2018/10/12	2	65.00	4	65.05	65.60	-2	2,817	-0.07%
2018/10/11	8	64.76	0	0.00	64.00	8	2,844	0.28%
2018/10/09	2	70.80	0	0.00	70.80	2	2,746	0.07%
2018/10/08	2	71.70	0	0.00	71.80	2	2,745	0.07%
2018/10/05	4	72.65	0	0.00	72.10	4	2,753	0.15%
2018/10/03	1	74.00	0	0.00	74.00	1	2,744	0.04%
2018/10/02	0	0.00	5	74.10	74.00	-5	2,753	-0.18%
2018/09/28	9	74.74	0	0.00	74.50	9	2,776	0.32%
2018/09/27	3	74.40	0	0.00	74.50	3	2,759	0.11%
2018/09/26	1	74.80	0	0.00	74.80	1	2,749	0.04%
2018/09/25	2	74.30	1	74.30	74.50	1	2,751	0.04%
2018/09/21	1	73.00	1	73.00	73.00	0	2,736	0.00%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	0	0.00	1	73.70	73.90	-1	2,749	-0.04%
2018/09/18	3	73.40	0	0.00	73.30	3	2,763	0.11%
2018/09/17	1	73.60	1	73.70	73.70	0	2,772	0.00%
2018/09/13	0	0.00	1	74.50	74.30	-1	2,800	-0.04%
2018/09/12	1	73.30	2	73.70	73.20	-1	2,804	-0.04%
2018/09/10	2	74.30	0	0.00	73.50	2	2,801	0.07%
2018/09/07	12	76.69	2	75.10	75.10	10	2,805	0.36%
2018/09/06	2	77.40	2.5	77.00	76.80	-0.5	2,777	-0.02%
2018/09/05	0	0.00	7	78.19	77.00	-7	2,752	-0.25%
2018/09/03	5	78.16	0	0.00	77.90	5	2,730	0.18%
2018/08/29	0	0.00	1	78.29	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	2	77.95	78.00	-2	2,797	-0.07%
2018/08/27	0	0.00	5	77.30	77.70	-5	2,796	-0.18%
2018/08/23	5	77.40	0	0.00	77.70	5	2,873	0.17%
2018/08/22	2	77.10	0.3	77.70	77.70	1.7	2,907	0.06%
2018/08/20	0	0.00	4	75.20	75.50	-4	2,880	-0.14%
2018/08/17	0	0.00	4	75.48	75.50	-4	2,900	-0.14%
2018/08/16	0	0.00	1	75.00	75.40	-1	2,907	-0.03%
2018/08/15	1	73.90	1	73.60	73.50	0	2,892	0.00%
2018/08/13	0	0.00	5	75.76	75.80	-5	2,874	-0.17%
2018/08/10	2	77.40	0	0.00	77.60	2	2,860	0.07%
2018/08/09	0	0.00	0.2	77.20	77.10	-0.2	2,871	-0.01%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	2	77.80	77.40	-2	2,934	-0.07%
2018/08/06	0	0.00	4	77.55	77.70	-4	2,953	-0.14%
2018/08/03	2	76.80	3	76.77	77.00	-1	2,964	-0.03%
2018/08/01	1	76.80	0	0.00	77.20	1	2,958	0.03%
2018/07/31	0	0.00	1.1	76.42	75.90	-1.1	2,946	-0.04%
2018/07/30	2	76.40	5	76.00	76.40	-3	2,933	-0.10%
2018/07/27	0	0.00	0.6	75.80	75.60	-0.6	2,917	-0.02%
2018/07/26	1	75.80	1	76.70	76.30	0	2,895	0.00%
2018/07/25	6	76.00	0	0.00	75.80	6	2,889	0.21%
2018/07/24	3	79.43	1	79.10	80.00	2	2,837	0.07%
2018/07/23	0	0.00	6	78.58	78.80	-6	2,711	-0.22%
2018/07/20	3	77.73	14	77.56	78.30	-11	2,691	-0.41%
2018/07/19	4	78.00	6	78.37	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	24	77.46	77.50	-24	2,648	-0.91%
2018/07/16	0	0.00	26	75.70	75.50	-26	2,560	-1.02%
2018/07/13	8	74.75	2	74.60	75.20	6	2,578	0.23%
2018/07/09	1	73.50	2	73.30	72.90	-1	2,639	-0.04%
2018/07/06	0	0.00	1	72.50	72.60	-1	2,650	-0.04%
2018/07/05	1	72.70	5	72.80	72.70	-4	2,658	-0.15%
2018/07/04	5	73.30	3	73.60	73.20	2	2,677	0.07%
2018/07/03	3	73.23	0	0.00	73.00	3	2,744	0.11%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	10	74.10	74.60	-10	2,737	-0.37%
2018/06/28	0	0.00	2	72.00	72.30	-2	2,698	-0.07%
2018/06/27	3	72.33	1	72.30	72.50	2	2,742	0.07%
2018/06/26	10	72.10	1	72.00	72.50	9	2,738	0.33%
2018/06/25	2	72.90	0	0.00	72.80	2	2,720	0.07%
2018/06/22	0	0.00	1	73.50	73.30	-1	2,716	-0.04%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/19	3	74.70	0	0.00	74.70	3	2,717	0.11%
2018/06/15	12	75.19	0	0.00	75.10	12	2,693	0.45%
2018/06/14	14	76.07	0	0.00	75.40	14	2,675	0.52%
2018/06/13	10	77.00	0	0.00	76.90	10	2,662	0.38%
2018/06/12	1	76.30	4	76.60	76.70	-3	2,731	-0.11%
2018/06/11	0	0.00	2	77.15	77.30	-2	2,758	-0.07%
2018/06/08	0	0.00	9	77.16	77.20	-9	2,814	-0.32%
2018/06/07	4	77.95	0	0.00	78.00	4	2,831	0.14%
2018/06/06	0	0.00	3	77.17	77.00	-3	2,826	-0.11%
2018/06/05	2	75.60	0	0.00	75.70	2	2,811	0.07%
2018/05/31	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/05/30	12	74.46	0	0.00	74.20	12	2,753	0.44%
2018/05/29	6	75.32	0	0.00	75.40	6	2,733	0.22%
2018/05/28	4	75.48	4	75.60	75.70	0	2,782	0.00%
2018/05/25	15	75.27	0	0.00	75.10	15	2,787	0.54%
2018/05/23	0	0.00	1	73.20	73.30	-1	2,769	-0.04%
2018/05/18	2	73.40	0	0.00	73.40	2	2,859	0.07%
2018/05/17	0	0.00	4	74.08	74.00	-4	2,885	-0.14%
2018/05/16	5	74.60	0	0.00	74.20	5	2,893	0.17%
2018/05/15	0	0.00	1	75.60	75.20	-1	2,918	-0.03%
2018/05/14	2	77.95	0	0.00	78.00	2	3,054	0.07%
2018/05/10	3	76.87	1	76.60	76.60	2	3,081	0.06%
2018/05/08	1	76.20	3	76.13	75.80	-2	3,151	-0.06%
2018/05/07	11	74.55	21	75.20	76.00	-10	3,203	-0.31%
2018/05/04	2	73.80	0	0.00	74.00	2	3,241	0.06%
2018/05/02	10.9	74.05	10	74.80	74.40	0.9	3,305	0.03%
2018/04/27	0	0.00	1	74.10	73.90	-1	3,334	-0.03%
2018/04/26	3	75.33	15	75.25	74.00	-12	3,351	-0.36%
2018/04/25	13	72.85	11	74.85	74.90	2	3,411	0.06%
2018/04/24	13	72.99	1	73.00	72.80	12	3,429	0.35%
2018/04/23	14	75.14	19	75.01	74.90	-5	3,419	-0.15%
2018/04/20	1	75.50	0	0.00	76.00	1	3,428	0.03%
2018/04/19	20	75.53	0	0.00	76.90	20	3,439	0.58%
2018/04/13	1	78.50	0	0.00	78.50	1	3,451	0.03%
2018/04/12	0	0.00	1	78.60	78.50	-1	3,452	-0.03%
2018/04/11	0	0.00	3	79.00	78.80	-3	3,453	-0.09%
2018/04/10	2	77.30	0	0.00	77.70	2	3,446	0.06%
2018/04/09	11	77.40	0	0.00	77.80	11	3,436	0.32%
2018/04/02	5	79.40	1	80.00	79.20	4	3,358	0.12%
2018/03/31	3	79.43	1	79.50	79.60	2	3,374	0.06%
2018/03/29	2	78.05	1	78.30	78.10	1	3,343	0.03%
2018/03/28	7	78.01	2	78.20	78.40	5	3,356	0.15%
2018/03/27	2	78.50	0	0.00	78.40	2	3,370	0.06%
2018/03/26	3	78.00	10	78.03	78.00	-7	3,427	-0.20%
2018/03/23	2	78.10	16	78.10	78.40	-14	3,463	-0.40%
2018/03/22	4	79.25	1	80.00	79.30	3	3,466	0.09%
2018/03/21	0	0.00	1	79.70	79.90	-1	3,443	-0.03%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	3	79.30	0	0.00	79.30	3	3,476	0.09%
2018/03/16	2	79.20	0	0.00	79.10	2	3,490	0.06%
2018/03/14	13	80.85	0	0.00	80.10	13	3,435	0.38%
2018/03/13	0	0.00	1	81.70	81.70	-1	3,424	-0.03%
2018/03/12	4	80.83	12	80.98	81.20	-8	3,469	-0.23%
2018/03/09	10	79.70	1	80.00	79.70	9	3,486	0.26%
2018/03/08	1	79.10	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	1	80.20	78.90	-1	3,486	-0.03%
2018/03/05	0	0.00	1	78.40	78.50	-1	3,701	-0.03%
2018/03/02	3	78.60	0	0.00	78.90	3	3,779	0.08%
2018/03/01	1	79.90	1	81.00	79.70	0	3,870	0.00%
2018/02/27	1	79.60	0	0.00	79.40	1	3,917	0.03%
2018/02/23	2	79.60	0	0.00	79.40	2	3,963	0.05%
2018/02/22	1	79.00	1	78.90	79.00	0	4,008	0.00%
2018/02/12	6	78.08	8	79.00	78.30	-2	4,036	-0.05%
2018/02/09	26	77.69	14	78.10	78.50	12	4,084	0.29%
2018/02/08	0	0.00	15	79.40	79.20	-15	4,135	-0.36%
2018/02/07	15	80.63	7	80.70	80.30	8	4,252	0.19%
2018/02/06	23	79.28	17	79.23	78.70	6	4,506	0.13%
2018/02/05	13	82.70	0	0.00	82.90	13	4,409	0.29%
2018/02/02	2	84.20	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	1	84.70	85.00	-1	4,546	-0.02%
2018/01/30	1	84.10	0	0.00	83.50	1	4,616	0.02%
2018/01/29	8	84.63	0	0.00	84.50	8	4,613	0.17%
2018/01/26	3	85.63	0	0.00	85.60	3	4,648	0.06%
2018/01/25	0	0.00	1	86.50	86.70	-1	4,642	-0.02%
2018/01/23	1	86.30	0	86.20	86.20	1	4,991	0.02%
2018/01/22	7	86.60	1	86.90	86.90	6	5,056	0.12%
2018/01/19	1	86.90	2	88.15	87.40	-1	5,104	-0.02%
2018/01/18	3	87.27	2	87.70	86.70	1	5,113	0.02%
2018/01/17	0	0.00	2	86.40	87.00	-2	5,111	-0.04%
2018/01/16	0	0.00	2	86.60	86.50	-2	5,143	-0.04%
2018/01/15	1	86.00	2	86.70	86.20	-1	5,168	-0.02%
2018/01/12	0	0.00	1	85.50	85.60	-1	5,232	-0.02%
2018/01/10	1	84.30	0	0.00	84.10	1	5,311	0.02%
2018/01/09	0	0.00	1	85.80	85.50	-1	5,335	-0.02%
2018/01/08	0	0.00	1	85.50	85.30	-1	5,403	-0.02%
2018/01/05	1	85.20	14	84.81	85.30	-13	5,519	-0.24%
2018/01/04	1	84.70	1	84.90	85.10	0	5,855	0.00%
2018/01/03	2	85.15	2	85.20	85.10	0	5,923	0.00%
2018/01/02	2	84.70	0	0.00	85.00	2	5,953	0.03%