鴻準 (2354)-合庫-高雄券商分點個股進出

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
60.9
漲跌
▼1.1
漲幅
-1.77%
成交量
14,257張
產業
上市其他電子類股
1004人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/25	27	61.12	20.2	61.03	60.90	6.9	19,794	0.03%
2024/04/24	111	62.46	161.1	62.22	62.00	-50.1	19,592	-0.26%	大買/大賣/
2024/04/23	50.2	59.61	36	59.52	60.30	14.2	18,907	0.07%
2024/04/22	8	56.43	5	56.54	57.00	3	18,438	0.02%
2024/04/19	8	55.55	8	55.56	55.80	0	18,278	0.00%
2024/04/18	3	55.80	3	55.87	56.50	0	18,105	0.00%
2024/04/17	34	55.51	23	55.85	55.60	11	17,987	0.06%
2024/04/16	5	55.20	55.3	56.01	55.00	-50.3	17,836	-0.28%
2024/04/15	25	57.53	16	57.57	57.50	9	17,596	0.05%
2024/04/12	6	58.78	9	58.51	58.50	-3	17,434	-0.02%
2024/04/11	81	59.39	49	59.32	59.10	32	17,226	0.19%
2024/04/10	29.1	62.41	50	62.30	61.20	-20.9	16,729	-0.12%
2024/04/09	45.3	63.39	22.3	63.76	63.00	23	16,351	0.14%
2024/04/08	35	63.04	25.1	63.24	63.50	9.9	15,980	0.06%
2024/04/03	90.4	63.28	14.2	63.87	64.00	76.2	15,670	0.49%
2024/04/02	16.7	64.08	66	64.78	64.90	-49.3	15,264	-0.32%
2024/04/01	38	64.32	24.3	64.28	63.80	13.7	14,706	0.09%
2024/03/29	91.6	63.44	78	63.49	63.00	13.5	14,144	0.10%
2024/03/28	131	65.96	191.3	66.23	65.10	-60.3	13,289	-0.45%	大買/大賣/
2024/03/27	78	62.22	140.5	62.57	63.60	-62.5	10,914	-0.57%	大賣/
2024/03/26	85.9	57.81	10	58.73	57.90	75.9	9,790	0.78%
2024/03/25	54	58.73	43.3	58.90	58.70	10.7	9,502	0.11%
2024/03/22	22.5	59.17	52	59.41	59.00	-29.5	9,239	-0.32%
2024/03/21	71.6	58.63	61	59.12	59.10	10.6	8,698	0.12%
2024/03/20	114.2	58.57	105.1	58.84	58.20	9.1	8,078	0.11%	大買/大賣/
2024/03/19	16.1	56.09	14.1	56.52	58.10	2	6,912	0.03%
2024/03/18	33	55.65	17.3	55.39	55.40	15.8	6,431	0.24%
2024/03/15	52	56.62	105	56.19	55.60	-53	6,066	-0.87%	大賣/
2024/03/14	75.2	54.67	12	53.71	53.70	63.2	4,982	1.27%
2024/03/13	92.3	58.44	82.1	59.25	58.90	10.2	4,239	0.24%
2024/03/12	2	50.80	20.3	53.99	55.30	-18.3	2,479	-0.74%
2024/03/11	1	50.60	1	48.80	50.30	0	2,126	0.00%
2024/03/08	36	49.33	0	0.00	49.20	36	2,072	1.74%
2024/03/07	1	49.30	1	49.20	50.10	0	2,041	0.00%
2024/03/06	4	49.73	1	49.75	49.80	3	2,002	0.15%
2024/03/05	4	50.23	0	0.00	50.50	4	1,996	0.20%
2024/03/04	1	49.65	0	0.00	50.00	1	1,969	0.05%
2024/03/01	2	49.45	0	0.00	49.30	2	1,953	0.10%
2024/02/27	0	0.00	1	50.10	49.70	-1	1,931	-0.05%
2024/02/26	0	0.00	2	50.00	50.00	-2	1,928	-0.10%
2024/02/22	1	50.90	0	0.00	50.70	1	1,954	0.05%
2024/02/20	0	0.00	1	50.10	50.30	-1	1,966	-0.05%
2024/02/19	2	49.98	0	0.00	50.30	2	1,984	0.10%
2024/02/15	1	49.10	0	0.00	49.40	1	2,030	0.05%
2024/02/05	20	50.10	1	50.10	50.20	19	1,996	0.95%
2024/02/01	1	50.80	0	0.00	50.80	1	1,994	0.05%
2024/01/31	10	50.20	0	0.00	50.50	10	2,013	0.50%
2024/01/26	0.3	50.50	0	0.00	50.50	0.3	2,051	0.01%
2024/01/25	2.3	50.69	0	0.00	50.60	2.3	2,055	0.11%
2024/01/17	10	49.65	1.3	50.05	49.65	8.7	2,182	0.40%
2024/01/15	0	0.00	3	51.40	51.30	-3	2,184	-0.14%
2024/01/03	0	0.00	5	52.10	52.10	-5	2,429	-0.21%
2024/01/02	1.3	52.80	0	0.00	52.80	1.3	2,540	0.05%
2023/12/29	1	53.00	5	53.00	53.10	-4	2,580	-0.16%
2023/12/28	0	0.00	14	52.26	52.70	-14	2,568	-0.54%
2023/12/27	0	0.00	2	52.15	52.40	-2	2,601	-0.08%
2023/12/22	0.2	51.90	0	0.00	51.70	0.2	2,801	0.01%
2023/12/20	1	52.00	0	0.00	52.30	1	2,890	0.03%
2023/12/19	0	0.00	27	51.51	51.60	-27	2,959	-0.91%
2023/12/18	2	51.90	5	51.90	52.00	-3	3,097	-0.10%
2023/12/13	0	0.00	2	51.80	52.00	-2	4,243	-0.05%
2023/12/08	1	51.60	1	51.60	51.60	0	4,421	0.00%
2023/12/07	1	51.90	0	0.00	51.50	1	4,462	0.02%
2023/12/06	7	52.24	0	0.00	52.00	7	4,460	0.16%
2023/12/05	5	53.00	0	0.00	53.10	5	4,399	0.11%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/11/24	1	53.30	1	53.60	53.30	0	4,557	0.00%
2023/11/22	11	53.11	0	0.00	53.30	11	4,559	0.24%
2023/11/21	4	53.10	1	53.30	53.50	3	4,550	0.07%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/17	1	53.00	6	53.37	53.20	-5	4,530	-0.11%
2023/11/15	0	0.00	3	52.60	52.90	-3	4,492	-0.07%
2023/11/14	2	52.35	1	52.70	52.30	1	4,459	0.02%
2023/11/13	0	0.00	1	52.30	52.30	-1	4,457	-0.02%
2023/11/10	0	0.00	4	52.20	52.20	-4	4,482	-0.09%
2023/11/08	0	0.00	2	52.65	52.20	-2	4,509	-0.04%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1	52.30	4	52.90	52.50	-3	4,527	-0.07%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	0	0.00	1	52.40	52.20	-1	4,596	-0.02%
2023/10/31	7	52.46	0	0.00	52.40	7	4,583	0.15%
2023/10/30	53	52.19	0	0.00	51.80	53	4,597	1.15%
2023/10/26	3	52.40	40	52.30	52.30	-37	4,608	-0.80%
2023/10/25	2	53.70	1	53.60	53.30	1	4,628	0.02%
2023/10/24	1	52.60	0	0.00	53.10	1	4,689	0.02%
2023/10/23	1	52.80	1	53.60	53.50	0	4,929	0.00%
2023/10/19	0	0.00	7	55.10	55.10	-7	5,484	-0.13%
2023/10/18	9	55.62	10	55.30	55.50	-1	5,484	-0.02%
2023/10/17	16	56.41	4	56.40	56.40	12	5,440	0.22%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/06	8	56.69	4	56.38	56.50	4	5,731	0.07%
2023/10/05	10	58.00	5.4	58.09	58.20	4.6	5,621	0.08%
2023/10/04	1	56.80	9	57.08	57.10	-8	5,578	-0.14%
2023/10/03	0	0.00	6	57.40	57.40	-6	5,552	-0.11%
2023/10/02	5	57.60	0	0.00	57.60	5	5,518	0.09%
2023/09/28	2	56.15	0	0.00	57.70	2	5,487	0.04%
2023/09/27	3	55.83	5	55.90	55.90	-2	5,446	-0.04%
2023/09/26	7	56.59	2	56.30	56.30	5	5,403	0.09%
2023/09/25	4	57.58	0	0.00	57.60	4	5,400	0.07%
2023/09/22	4	57.70	1	57.70	57.50	3	5,379	0.06%
2023/09/21	9	58.31	0	0.00	58.00	9	5,321	0.17%
2023/09/20	55.2	59.97	3	58.90	58.90	52.2	5,188	1.01%
2023/09/19	52	61.27	48.7	61.54	60.70	3.3	4,915	0.07%
2023/09/18	9	57.53	7	57.19	57.10	2	4,282	0.05%
2023/09/15	3	57.57	7	58.01	59.00	-4	4,137	-0.10%
2023/09/14	0	0.00	12	57.24	57.50	-12	3,996	-0.30%
2023/09/13	4	56.55	0	0.00	56.50	4	3,967	0.10%
2023/09/12	0	0.00	2	57.10	57.30	-2	4,003	-0.05%
2023/09/11	0	0.00	2	56.30	56.20	-2	3,998	-0.05%
2023/09/08	0	0.00	32	57.10	57.10	-32	4,071	-0.79%
2023/09/06	0	0.00	3	57.10	57.10	-3	4,090	-0.07%
2023/09/04	8	56.11	0	0.00	55.90	8	4,034	0.20%
2023/09/01	5	56.10	0	0.00	57.00	5	4,010	0.12%
2023/08/31	1	55.10	0	0.00	55.70	1	3,965	0.03%
2023/08/30	6	55.27	0	0.00	55.30	6	3,950	0.15%
2023/08/29	3	54.23	0	0.00	54.80	3	4,001	0.07%
2023/08/28	0	0.00	7	54.74	54.70	-7	4,056	-0.17%
2023/08/25	0	0.00	7	54.80	54.80	-7	4,107	-0.17%
2023/08/24	0	0.00	2	55.55	55.50	-2	4,130	-0.05%
2023/08/23	0	0.00	1	54.80	54.80	-1	4,121	-0.02%
2023/08/16	6	54.73	1	54.90	54.80	5	4,072	0.12%
2023/08/15	1	55.30	1	55.70	55.50	0	4,056	0.00%
2023/08/14	0	0.00	2	55.25	55.70	-2	4,055	-0.05%
2023/08/11	0	0.00	5	56.10	56.10	-5	4,036	-0.12%
2023/08/10	4	56.70	4	56.30	56.20	0	4,024	0.00%
2023/08/09	0	0.00	3	56.97	56.90	-3	3,989	-0.08%
2023/08/08	0	0.00	5	56.52	56.60	-5	3,967	-0.13%
2023/08/07	6	56.37	1	56.10	56.20	5	3,944	0.13%
2023/08/04	0	0.00	6	54.80	54.80	-6	3,912	-0.15%
2023/08/02	1	54.60	0	0.00	54.50	1	3,906	0.03%
2023/08/01	20	55.70	2	55.85	55.70	18	3,843	0.47%
2023/07/31	8	56.08	0	0.00	55.70	8	3,826	0.21%
2023/07/28	11	56.39	15	56.19	56.30	-4	3,781	-0.11%
2023/07/27	17	57.02	7	56.73	56.90	10	3,731	0.27%
2023/07/26	41	58.16	14	57.59	57.00	27	3,664	0.74%
2023/07/25	15	58.61	14	58.64	59.50	1	3,399	0.03%
2023/07/24	12	53.97	0	0.00	55.00	12	2,796	0.43%
2023/07/21	21	54.49	10	54.40	54.30	11	2,766	0.40%
2023/07/20	22	55.23	3	55.57	55.20	19	2,750	0.69%
2023/07/19	23	56.10	3	55.93	55.90	20	2,738	0.73%
2023/07/18	18	57.89	15	57.87	57.40	3	2,693	0.11%
2023/07/17	14	56.86	19	56.95	57.20	-5	2,560	-0.20%
2023/07/14	1	55.50	4	56.15	56.20	-3	2,497	-0.12%
2023/07/13	4	55.20	6	54.62	54.90	-2	2,433	-0.08%
2023/07/10	40	53.05	0	0.00	52.90	40	2,354	1.70%
2023/07/06	15	53.07	0	0.00	53.00	15	2,335	0.64%
2023/07/05	0	0.00	3	54.03	53.70	-3	2,299	-0.13%
2023/07/04	2	54.90	0	0.00	54.70	2	2,283	0.09%
2023/07/03	2	56.15	0	0.00	56.00	2	2,320	0.09%
2023/06/30	10	55.30	0	0.00	55.60	10	2,322	0.43%
2023/06/29	3	56.00	0	0.00	55.80	3	2,348	0.13%
2023/06/27	4	56.60	4	57.25	55.80	0	2,426	0.00%
2023/06/26	7	56.64	22	57.55	57.60	-15	2,398	-0.63%
2023/06/20	10	56.10	0	0.00	56.10	10	2,319	0.43%
2023/06/19	0	0.00	2	56.10	56.50	-2	2,318	-0.09%
2023/06/16	1	56.00	0	0.00	56.00	1	2,301	0.04%
2023/06/15	3	56.57	0	0.00	56.50	3	2,246	0.13%
2023/06/14	2	57.00	9	56.68	56.50	-7	2,238	-0.31%
2023/06/07	0	0.00	2	55.50	55.30	-2	2,153	-0.09%
2023/06/06	0	0.00	1.5	55.67	55.70	-1.5	2,168	-0.07%
2023/06/05	5	55.90	0	0.00	55.80	5	2,223	0.22%
2023/06/02	0.3	55.73	0.3	55.80	55.90	0.1	2,258	0.00%
2023/06/01	0	0.00	2	55.35	55.80	-2	2,232	-0.09%
2023/05/31	1	54.30	1	54.70	54.30	0	2,170	0.00%
2023/05/30	1	54.30	0	0.00	54.50	1	2,127	0.05%
2023/05/24	0	0.00	1	53.80	54.00	-1	2,207	-0.05%
2023/05/18	0	0.00	5	53.86	53.70	-5	2,293	-0.22%
2023/05/17	0	0.00	5	53.30	53.50	-5	2,337	-0.21%
2023/05/12	10	51.80	0	0.00	52.20	10	2,409	0.41%
2023/05/11	26	52.48	0	0.00	52.40	26	2,424	1.07%
2023/05/04	0	0.00	101	53.80	53.80	-101	2,831	-3.57%	大賣/鉅額交易
2023/04/28	0	0.00	5	53.90	53.90	-5	3,285	-0.15%
2023/04/26	10	52.90	14	52.93	52.90	-4	3,288	-0.12%
2023/04/25	16	53.06	1	52.60	52.60	15	3,295	0.46%
2023/04/24	1	53.70	0	0.00	53.40	1	3,305	0.03%
2023/04/21	0	0.00	2	54.50	53.80	-2	3,344	-0.06%
2023/04/20	0	0.00	5	54.90	54.40	-5	3,354	-0.15%
2023/04/19	0	0.00	1	56.00	55.00	-1	3,398	-0.03%
2023/04/13	1	54.80	5	54.92	54.70	-4	3,423	-0.12%
2023/04/12	2	55.30	4	55.40	55.30	-2	3,444	-0.06%
2023/04/11	1	55.40	0	0.00	55.70	1	3,462	0.03%
2023/04/10	0	0.00	0.1	55.30	55.50	-0.1	3,501	0.00%
2023/04/07	2	55.85	2	56.10	55.50	0	3,495	0.00%
2023/04/06	1	55.80	9	55.94	56.10	-8	3,468	-0.23%
2023/03/29	0	0.00	10	55.27	55.50	-10	3,342	-0.30%
2023/03/28	0	0.00	2	53.50	53.50	-2	3,252	-0.06%
2023/03/27	0	0.00	1	54.10	54.00	-1	3,260	-0.03%
2023/03/24	0	0.00	6	55.00	54.70	-6	3,272	-0.18%
2023/03/20	0	0.00	10	53.00	53.00	-10	3,328	-0.30%
2023/03/17	2	52.50	0	0.00	52.20	2	3,337	0.06%
2023/03/16	1	51.80	0	0.00	51.90	1	3,323	0.03%
2023/03/15	0	0.00	1	53.00	52.70	-1	3,343	-0.03%
2023/03/14	0	0.00	2	53.00	52.90	-2	3,392	-0.06%
2023/03/13	0	0.00	0.2	53.20	53.60	-0.2	3,484	-0.01%
2023/03/10	6	53.50	0	0.00	53.60	6	3,664	0.16%
2023/03/09	1	54.80	0	0.00	54.90	1	3,665	0.03%
2023/03/06	0	0.00	1	55.80	55.90	-1	3,654	-0.03%
2023/03/03	0	0.00	1	55.50	55.20	-1	3,635	-0.03%
2023/03/02	1	55.40	1	55.80	55.20	0	3,633	0.00%
2023/03/01	2	55.15	0	0.00	55.30	2	3,627	0.06%
2023/02/24	0	0.00	5	55.60	55.50	-5	3,620	-0.14%
2023/02/23	4	55.85	4	56.20	56.00	0	3,592	0.00%
2023/02/22	1	55.20	0	0.00	55.20	1	3,564	0.03%
2023/02/21	2	55.75	0	0.00	55.70	2	3,561	0.06%
2023/02/20	2	55.80	3	55.93	56.00	-1	3,617	-0.03%
2023/02/17	0	0.00	1	54.80	55.30	-1	3,625	-0.03%
2023/02/16	0	0.00	8	54.90	55.10	-8	3,670	-0.22%
2023/02/15	2	54.35	0	0.00	54.50	2	3,743	0.05%
2023/02/13	0	0.00	3	54.80	54.90	-3	3,778	-0.08%
2023/02/10	8	55.10	4	54.90	54.60	4	3,788	0.11%
2023/02/08	1	55.90	8	56.15	55.80	-7	3,710	-0.19%
2023/02/07	1	56.10	10	56.18	56.20	-9	3,671	-0.25%
2023/02/06	0	0.00	4	56.65	56.50	-4	3,643	-0.11%
2023/02/03	47	56.38	13	56.59	56.30	34	3,593	0.95%
2023/02/02	5	56.48	2	55.60	56.40	3	3,504	0.09%
2023/02/01	1	55.00	0	0.00	55.00	1	3,320	0.03%
2023/01/31	11	54.40	3	54.30	54.20	8	3,260	0.25%
2023/01/30	6	55.43	33	55.23	55.40	-27	3,155	-0.86%
2023/01/16	0	0.00	4	52.40	52.40	-4	2,922	-0.14%
2023/01/12	0	0.00	4.2	52.80	52.70	-4.2	2,949	-0.14%
2023/01/11	6	53.70	4	53.70	53.80	2	2,937	0.07%
2023/01/10	0.1	53.40	1	53.30	53.40	-0.9	2,918	-0.03%
2023/01/06	0	0.00	2	52.00	52.40	-2	2,890	-0.07%
2023/01/05	1.2	51.33	0	0.00	51.00	1.2	2,871	0.04%
2023/01/03	2	50.55	0	0.00	51.30	2	2,882	0.07%
2022/12/30	1	51.70	1	51.80	51.90	0	2,868	0.00%
2022/12/29	10	51.22	0	0.00	51.00	10	2,841	0.35%
2022/12/28	11	52.08	1	52.40	52.30	10	2,828	0.35%
2022/12/27	0	0.00	4	51.70	52.00	-4	2,786	-0.14%
2022/12/26	0	0.00	2	51.10	51.10	-2	2,790	-0.07%
2022/12/22	2	52.00	2	51.55	52.00	0	2,833	0.00%
2022/12/20	2	51.10	0	0.00	51.00	2	2,826	0.07%
2022/12/16	4	52.78	1	52.60	52.60	3	2,839	0.11%
2022/12/15	1	53.70	0	0.00	53.80	1	2,802	0.04%
2022/12/14	0.4	53.60	0	0.00	53.70	0.4	2,803	0.01%
2022/12/13	0	0.00	13	53.65	53.70	-13	2,770	-0.47%
2022/12/12	1	52.90	0	0.00	52.80	1	2,691	0.04%
2022/12/09	0	0.00	1	53.20	53.20	-1	2,735	-0.04%
2022/12/08	1	52.70	6	52.92	52.70	-5	2,718	-0.18%
2022/12/07	1	52.80	2	52.85	52.80	-1	2,711	-0.04%
2022/12/06	1	53.00	5	53.18	53.20	-4	2,685	-0.15%
2022/12/05	3	54.17	2	54.65	54.20	1	2,636	0.04%
2022/12/02	3	53.77	12	54.04	54.00	-9	2,540	-0.35%
2022/12/01	9	52.08	1	51.90	51.90	8	2,378	0.34%
2022/11/30	2	51.15	9	51.72	52.10	-7	2,386	-0.29%
2022/11/28	2	49.25	3	49.83	49.95	-1	2,280	-0.04%
2022/11/25	0	0.00	1	49.95	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	1	49.85	49.85	-1	2,284	-0.04%
2022/11/23	0	0.00	2	50.03	49.75	-2	2,299	-0.09%
2022/11/22	1	49.90	5	49.98	50.00	-4	2,324	-0.17%
2022/11/21	0	0.00	1	49.55	49.55	-1	2,355	-0.04%
2022/11/18	5	49.71	2	49.70	49.65	3	2,364	0.13%
2022/11/17	3	49.97	1	49.95	49.90	2	2,354	0.08%
2022/11/16	11	49.72	8	50.15	50.10	3	2,340	0.13%
2022/11/15	2	49.75	2	49.70	49.60	0	2,273	0.00%
2022/11/14	2	49.50	3	49.47	49.50	-1	2,234	-0.04%
2022/11/11	1.2	48.79	5	48.61	48.85	-3.8	2,177	-0.17%
2022/11/10	0	0.00	5	47.55	47.55	-5	2,115	-0.24%
2022/11/09	2	47.35	10	47.75	48.20	-8	2,098	-0.38%
2022/11/08	1	46.60	1	46.90	46.85	0	2,079	0.00%
2022/11/07	2	46.30	2	45.85	46.30	0	2,114	0.00%
2022/11/04	4	45.40	4	45.70	45.65	0	2,160	0.00%
2022/11/03	4	45.43	2	45.80	45.55	2	2,187	0.09%
2022/11/02	1	45.65	0	0.00	45.70	1	2,194	0.05%
2022/11/01	8	45.01	0	0.00	45.45	8	2,199	0.36%
2022/10/31	0	0.00	5	45.20	45.20	-5	2,201	-0.23%
2022/10/28	5	45.63	0	0.00	45.50	5	2,201	0.23%
2022/10/27	0	0.00	1	45.80	45.85	-1	2,203	-0.05%
2022/10/26	6	45.46	5	45.60	45.50	1	2,227	0.04%
2022/10/25	1	45.55	1	46.05	45.75	0	2,229	0.00%
2022/10/24	1	46.15	2.1	46.16	45.95	-1.1	2,225	-0.05%
2022/10/21	11	46.06	2	45.73	45.60	9	2,226	0.40%
2022/10/20	1	45.95	13	45.93	45.95	-12	2,224	-0.54%
2022/10/19	11	46.62	0	0.00	46.00	11	2,210	0.50%
2022/10/18	3	46.30	1	46.60	46.30	2	2,214	0.09%
2022/10/17	4	46.34	5	45.80	46.45	-1	2,258	-0.04%
2022/10/14	2	46.00	2	46.28	46.10	0	2,267	0.00%
2022/10/13	15	45.58	9	45.86	45.25	6	2,296	0.26%
2022/10/12	1	46.00	0	0.00	46.15	1	2,271	0.04%
2022/10/11	2	46.35	1	46.65	46.35	1	2,287	0.04%
2022/10/07	5	47.11	0	0.00	47.40	5	2,296	0.22%
2022/10/06	0	0.00	3	46.90	47.00	-3	2,319	-0.13%
2022/10/05	5	46.59	9	46.66	46.55	-4	2,364	-0.17%
2022/10/04	12.4	45.85	0	0.00	46.05	12.4	2,371	0.52%
2022/10/03	5	45.35	5	45.55	45.30	0	2,379	0.00%
2022/09/30	0	0.00	20	45.60	45.85	-20	2,401	-0.83%
2022/09/29	6	45.60	12	45.86	45.95	-6	2,429	-0.25%
2022/09/28	6	45.20	0	0.00	45.15	6	2,452	0.24%
2022/09/27	0	0.00	10	46.45	46.40	-10	2,460	-0.41%
2022/09/26	7	45.98	7	46.11	45.80	0	2,514	0.00%
2022/09/23	1	46.70	0	0.00	46.75	1	2,600	0.04%
2022/09/21	6	47.65	14	47.35	47.35	-8	2,775	-0.29%
2022/09/19	1	47.95	0	0.00	48.00	1	2,802	0.04%
2022/09/16	8	48.30	0	0.00	48.00	8	2,831	0.28%
2022/09/14	7	48.75	10	49.00	48.85	-3	2,866	-0.10%
2022/09/13	3	49.82	0	0.00	49.80	3	2,901	0.10%
2022/09/12	5	49.05	0	0.00	49.00	5	3,011	0.17%
2022/09/08	5	47.60	0	0.00	48.10	5	3,178	0.16%
2022/09/07	2	47.33	0	0.00	47.15	2	3,249	0.06%
2022/09/06	9	48.48	0	0.00	48.15	9	3,297	0.27%
2022/08/31	0	0.00	1	50.60	50.60	-1	3,532	-0.03%
2022/08/29	0	0.00	14	50.23	50.20	-14	3,669	-0.38%
2022/08/26	3	51.03	13	50.98	51.60	-10	3,781	-0.26%
2022/08/25	0	0.00	4	50.50	50.70	-4	4,102	-0.10%
2022/08/22	2	50.25	0	0.00	50.20	2	6,194	0.03%
2022/08/19	1	50.70	0	0.00	50.60	1	6,346	0.02%
2022/08/18	1	49.95	0	0.00	50.20	1	6,430	0.02%
2022/08/17	3	50.37	0	0.00	50.40	3	6,540	0.05%
2022/08/15	13	50.48	0	0.00	50.40	13	6,717	0.19%
2022/08/12	1	50.80	10	51.10	51.10	-9	6,721	-0.13%
2022/08/11	10	50.25	0	0.00	50.60	10	6,755	0.15%
2022/08/10	6	49.44	0	0.00	49.80	6	6,770	0.09%
2022/08/09	0.1	49.05	0	0.00	49.10	0.1	6,837	0.00%
2022/08/05	0	0.00	4	48.70	48.85	-4	7,083	-0.06%
2022/08/04	0	0.00	10	48.00	47.95	-10	7,101	-0.14%
2022/08/03	0	0.00	12	48.10	48.10	-12	7,121	-0.17%
2022/08/02	8	48.26	0	0.00	48.30	8	7,144	0.11%
2022/08/01	0	0.00	5	49.50	49.50	-5	7,140	-0.07%
2022/07/29	4	49.25	0	0.00	49.25	4	7,144	0.06%
2022/07/28	12	49.29	0	0.00	49.30	12	7,157	0.17%
2022/07/26	7	48.93	0	0.00	48.70	7	7,202	0.10%
2022/07/25	1	49.15	0	0.00	49.20	1	7,216	0.01%
2022/07/22	13	49.29	0	0.00	49.20	13	7,219	0.18%
2022/07/21	3	48.23	0	0.00	48.75	3	7,194	0.04%
2022/07/20	0	0.00	5	47.40	47.50	-5	7,182	-0.07%
2022/07/19	3	46.88	2	46.80	46.90	1	7,176	0.01%
2022/07/18	0	0.00	3	47.05	47.00	-3	7,226	-0.04%
2022/07/15	9	46.48	1	46.40	46.60	8	7,237	0.11%
2022/07/14	3	46.98	1	47.15	46.80	2	7,239	0.03%
2022/07/12	2	45.40	13	45.67	45.70	-11	7,211	-0.15%
2022/07/11	0	0.00	10	46.25	46.25	-10	7,196	-0.14%
2022/07/06	1.4	45.53	0	0.00	45.10	1.4	7,162	0.02%
2022/07/05	1	46.65	0	0.00	46.55	1	7,137	0.01%
2022/07/04	0	0.00	1	45.85	45.70	-1	7,133	-0.01%
2022/07/01	0	0.00	8	47.00	47.00	-8	7,121	-0.11%
2022/06/30	3.2	49.59	1	50.00	49.30	2.2	7,040	0.03%
2022/06/29	4	52.30	0	0.00	52.20	4	6,921	0.06%
2022/06/28	12	53.13	0	0.00	53.10	12	6,904	0.17%
2022/06/27	3	53.57	1	53.60	53.60	2	6,921	0.03%
2022/06/24	1	52.70	5	52.70	52.70	-4	6,897	-0.06%
2022/06/23	1	52.20	0	0.00	52.50	1	6,879	0.01%
2022/06/21	3	54.17	0	0.00	54.60	3	6,830	0.04%
2022/06/20	2	54.00	0	0.00	52.90	2	6,795	0.03%
2022/06/17	6	54.42	6	54.43	55.50	0	6,680	0.00%
2022/06/16	0	0.00	1	55.40	55.20	-1	6,524	-0.02%
2022/06/15	3	56.27	0	0.00	56.20	3	6,514	0.05%
2022/06/14	2	55.75	1	56.10	56.40	1	6,485	0.02%
2022/06/13	9.1	55.70	0	0.00	55.50	9.1	6,436	0.14%
2022/06/10	2	56.35	1	56.10	56.40	1	6,353	0.02%
2022/06/08	12	56.43	7	56.77	56.40	5	6,213	0.08%
2022/06/07	3	56.37	7	56.23	56.20	-4	6,155	-0.06%
2022/06/06	10.2	56.01	7	56.34	56.30	3.2	6,090	0.05%
2022/06/02	20	56.77	11	56.68	56.50	9	5,993	0.15%
2022/06/01	28	55.86	4	56.18	56.00	24	5,706	0.42%
2022/05/31	24.4	54.96	6	55.68	54.60	18.4	5,360	0.34%
2022/05/30	1.2	54.20	0	0.00	54.30	1.2	3,832	0.03%
2022/05/27	4.1	54.56	0	0.00	54.60	4.1	3,693	0.11%
2022/05/26	1	54.70	0	0.00	54.40	1	3,640	0.03%
2022/05/25	10	53.40	0	0.00	54.40	10	3,678	0.27%
2022/05/24	3.8	53.57	0	0.00	53.20	3.8	3,683	0.10%
2022/05/23	0.1	54.20	0	0.00	53.80	0.1	3,696	0.00%
2022/05/20	5.1	54.31	0	0.00	54.50	5.1	3,641	0.14%
2022/05/19	10	54.00	0	0.00	54.00	10	3,686	0.27%
2022/05/18	11	55.09	0	0.00	55.60	11	3,604	0.31%
2022/05/17	37	54.75	0	0.00	54.90	37	3,578	1.03%
2022/05/16	5	57.14	5	56.50	55.90	0	3,497	0.00%
2022/05/13	15	58.58	0	0.00	58.50	15	3,385	0.44%
2022/05/12	15	61.30	1	61.00	61.00	14	3,285	0.43%
2022/05/10	1	61.40	0	0.00	61.50	1	3,401	0.03%
2022/05/06	0.2	60.10	0	0.00	60.50	0.2	3,424	0.01%
2022/05/05	0	0.00	5	61.30	61.30	-5	3,468	-0.14%
2022/05/04	1.5	60.54	0	0.00	60.80	1.5	3,484	0.04%
2022/04/29	0	0.00	30	58.91	59.00	-30	3,495	-0.86%
2022/04/28	1	58.30	1	58.80	59.00	0	3,522	0.00%
2022/04/27	16	58.23	3	58.07	58.50	13	3,536	0.37%
2022/04/26	1	59.20	4	59.40	59.40	-3	3,534	-0.08%
2022/04/25	7	59.40	5	59.52	59.50	2	3,530	0.06%
2022/04/22	22.1	59.79	0	0.00	60.60	22.1	3,496	0.63%
2022/04/21	15	60.60	0	0.00	60.70	15	3,469	0.43%
2022/04/20	16	60.39	0	0.00	60.50	16	3,461	0.46%
2022/04/19	1	60.10	0	0.00	60.10	1	3,474	0.03%
2022/04/18	1	60.20	0	0.00	60.60	1	3,473	0.03%
2022/04/15	1	60.50	0	0.00	60.60	1	3,480	0.03%
2022/04/13	1	61.40	1	60.90	61.40	0	3,592	0.00%
2022/04/11	1	60.50	1	60.10	60.20	0	3,787	0.00%
2022/04/08	1	61.00	0	0.00	60.80	1	3,784	0.03%
2022/04/07	0.1	61.70	0	0.00	60.80	0.1	3,773	0.00%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/30	1	62.70	2	62.60	62.60	-1	3,663	-0.03%
2022/03/28	0	0.00	4	62.75	63.20	-4	3,650	-0.11%
2022/03/25	3	63.00	0	0.00	62.80	3	3,645	0.08%
2022/03/24	0	0.00	2	63.20	63.30	-2	3,651	-0.05%
2022/03/23	1	62.90	1	62.70	62.70	0	3,669	0.00%
2022/03/17	0	0.00	5	62.52	62.90	-5	3,647	-0.14%
2022/03/16	0	0.00	4	61.65	61.40	-4	3,647	-0.11%
2022/03/15	7	61.34	1	61.30	61.20	6	3,661	0.16%
2022/03/14	1	62.30	0	0.00	62.10	1	3,671	0.03%
2022/03/11	0	0.00	3	62.50	62.40	-3	3,733	-0.08%
2022/03/10	5	62.80	0	0.00	63.00	5	3,775	0.13%
2022/03/09	0	0.00	3	62.30	61.90	-3	3,785	-0.08%
2022/03/08	0	0.00	6	62.48	61.90	-6	3,808	-0.16%
2022/03/07	6	62.08	2	62.11	62.60	4	3,803	0.10%
2022/03/04	6	63.70	0	0.00	63.70	6	3,830	0.16%
2022/03/02	2	64.80	2	64.85	64.80	0	3,932	0.00%
2022/03/01	3	64.90	6	64.72	64.80	-3	3,908	-0.08%
2022/02/25	75	63.72	2	63.40	63.80	73	3,836	1.90%
2022/02/24	34	63.69	1	64.50	63.70	33	3,779	0.87%
2022/02/23	0	0.00	1	64.60	64.60	-1	3,696	-0.03%
2022/02/22	1	63.50	0	0.00	63.90	1	3,637	0.03%
2022/02/21	1	63.90	0	0.00	64.00	1	3,645	0.03%
2022/02/17	0	0.00	1	63.50	63.10	-1	3,784	-0.03%
2022/02/16	0	0.00	9	62.61	62.90	-9	3,852	-0.23%
2022/02/15	0	0.00	5	62.50	62.00	-5	3,898	-0.13%
2022/02/14	3	62.13	0	0.00	62.30	3	4,021	0.07%
2022/02/10	4	62.95	25	63.18	63.60	-21	4,106	-0.51%
2022/02/08	4	60.85	0	0.00	61.10	4	4,088	0.10%
2022/02/07	3	60.50	24	60.24	60.20	-21	4,198	-0.50%
2022/01/26	14.1	60.04	0	0.00	60.00	14.1	4,219	0.33%
2022/01/25	1	60.60	0	0.00	60.40	1	4,375	0.02%
2022/01/24	0	0.00	1	61.50	61.50	-1	4,369	-0.02%
2022/01/21	2	62.20	1	62.00	62.00	1	4,417	0.02%
2022/01/19	1	62.80	0	0.00	62.00	1	4,484	0.02%
2022/01/18	0	0.00	1	62.60	62.60	-1	4,506	-0.02%
2022/01/17	1	62.40	0	0.00	62.40	1	4,573	0.02%
2022/01/10	1	63.80	4	64.00	64.00	-3	5,313	-0.06%
2022/01/07	6	64.97	2	65.05	64.20	4	5,567	0.07%
2022/01/06	1	65.30	0	0.00	65.70	1	5,601	0.02%
2022/01/05	5	66.42	0	0.00	66.20	5	5,650	0.09%
2021/12/30	5	65.00	0	0.00	64.90	5	5,923	0.08%
2021/12/29	0.1	64.90	1	65.00	64.90	-0.9	6,247	-0.01%
2021/12/28	0	0.00	2	64.90	65.00	-2	6,623	-0.03%
2021/12/27	2	64.80	0	0.00	65.00	2	7,234	0.03%
2021/12/23	0	0.00	1	64.70	64.60	-1	7,932	-0.01%
2021/12/20	2	63.80	0	0.00	63.60	2	8,387	0.02%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/13	0	0.00	2	65.20	64.80	-2	9,340	-0.02%
2021/12/09	0	0.00	0.4	64.80	65.20	-0.4	9,552	0.00%
2021/12/08	3	64.50	0	0.00	64.30	3	9,529	0.03%
2021/12/07	2	64.35	25	64.52	64.30	-23	9,514	-0.24%
2021/12/03	5	64.50	0	0.00	64.40	5	9,490	0.05%
2021/12/02	2	64.35	15	64.30	64.30	-13	9,489	-0.14%
2021/11/30	1	65.50	0	0.00	65.20	1	9,519	0.01%
2021/11/29	0	0.00	3	64.67	65.00	-3	9,497	-0.03%
2021/11/26	2	65.10	0	0.00	65.10	2	9,469	0.02%
2021/11/24	2	66.75	0	0.00	67.10	2	9,427	0.02%
2021/11/23	5	66.70	14	66.47	66.60	-9	9,460	-0.10%
2021/11/19	10	66.92	0	0.00	66.70	10	9,486	0.11%
2021/11/17	13	67.44	0	0.00	66.90	13	9,682	0.13%
2021/11/16	2	67.00	5	66.90	67.30	-3	9,779	-0.03%
2021/11/15	1	68.20	0	0.00	68.00	1	9,836	0.01%
2021/11/12	0	0.00	1	69.00	68.90	-1	9,928	-0.01%
2021/11/11	4	69.90	9	70.61	69.30	-5	9,930	-0.05%
2021/11/10	1	70.20	4	70.25	70.20	-3	9,851	-0.03%
2021/11/09	1	69.40	2.2	69.80	69.60	-1.2	9,853	-0.01%
2021/11/08	1	69.40	6	69.40	69.60	-5	9,847	-0.05%
2021/11/05	2.1	69.60	2	69.85	70.00	0.1	9,845	0.00%
2021/11/04	3	70.63	4	70.75	70.00	-1	9,782	-0.01%
2021/11/03	6	69.48	9	69.71	69.80	-3	9,643	-0.03%
2021/11/02	5	70.10	1	69.20	69.10	4	9,609	0.04%
2021/11/01	2	68.65	0	0.00	68.60	2	9,474	0.02%
2021/10/29	2	68.65	20	68.57	68.80	-18	9,456	-0.19%
2021/10/28	2	68.75	9	68.73	68.60	-7	9,393	-0.07%
2021/10/27	2	67.60	8	67.68	67.70	-6	9,316	-0.06%
2021/10/26	1	68.30	2	68.05	68.00	-1	9,311	-0.01%
2021/10/25	16	68.46	1	68.20	68.30	15	9,279	0.16%
2021/10/22	1	67.60	9	67.77	67.90	-8	9,259	-0.09%
2021/10/21	14.1	67.06	2	66.85	66.50	12.1	9,213	0.13%
2021/10/20	4	67.43	4	67.58	67.90	0	9,154	0.00%
2021/10/19	3	68.07	18	68.37	68.00	-15	9,037	-0.17%
2021/10/18	42	69.68	8	69.96	68.70	34	8,913	0.38%
2021/10/15	13	70.51	13	70.38	70.80	0	8,729	0.00%
2021/10/14	9	68.66	1	70.00	68.50	8	8,527	0.09%
2021/10/13	6	68.18	6	68.80	69.00	0	8,468	0.00%
2021/10/12	19	68.36	8	68.30	67.90	11	8,397	0.13%
2021/10/08	4	69.95	6	70.53	70.10	-2	8,305	-0.02%
2021/10/07	16	69.74	46	69.08	69.40	-30	8,151	-0.37%
2021/10/06	12	69.14	10	69.42	68.30	2	8,078	0.02%
2021/10/05	19	70.06	17	70.36	71.20	2	7,773	0.03%
2021/10/04	21	69.60	35	70.11	70.90	-14	7,414	-0.19%
2021/10/01	11	68.39	10	68.19	67.60	1	6,842	0.01%
2021/09/30	20	70.38	16	70.57	70.30	4	6,600	0.06%
2021/09/29	4	68.73	7	68.40	68.70	-3	6,218	-0.05%
2021/09/28	15.2	68.88	9	69.08	69.40	6.2	6,209	0.10%
2021/09/27	7	68.63	2	68.70	68.80	5	6,058	0.08%
2021/09/24	14	68.84	12	69.16	68.70	2	5,961	0.03%
2021/09/23	18	67.54	12.1	67.91	68.00	5.9	5,645	0.10%
2021/09/22	9	65.17	7	65.31	66.20	2	5,330	0.04%
2021/09/17	6	64.87	5	66.06	66.50	1	5,240	0.02%
2021/09/16	10	64.67	9	64.90	64.40	1	5,113	0.02%
2021/09/15	37	65.55	15	65.31	65.00	22	5,073	0.43%
2021/09/14	1	62.90	0	0.00	62.80	1	4,849	0.02%
2021/09/09	0	0.00	3	63.40	63.50	-3	5,004	-0.06%
2021/09/08	4	63.38	4	63.95	62.90	0	5,002	0.00%
2021/09/07	0	0.00	1	64.30	64.30	-1	4,951	-0.02%
2021/09/06	3	64.33	0	0.00	64.00	3	4,946	0.06%
2021/09/03	1	64.30	9	64.12	64.90	-8	4,952	-0.16%
2021/09/02	6	64.88	8	65.00	64.20	-2	4,909	-0.04%
2021/09/01	8	65.95	0	0.00	65.60	8	4,851	0.16%
2021/08/31	1	65.60	2	66.20	66.30	-1	4,845	-0.02%
2021/08/30	2	65.60	0	0.00	66.20	2	4,853	0.04%
2021/08/27	6	66.10	3	66.10	66.20	3	4,900	0.06%
2021/08/26	6	65.33	12	65.13	65.70	-6	4,919	-0.12%
2021/08/25	7	65.69	1	65.70	65.70	6	5,051	0.12%
2021/08/24	18	66.98	16	66.73	65.70	2	5,050	0.04%
2021/08/23	9	66.94	8	67.05	67.30	1	5,006	0.02%
2021/08/20	2	65.00	4	65.95	65.90	-2	4,871	-0.04%
2021/08/18	0	0.00	3	65.27	66.80	-3	4,610	-0.07%
2021/08/17	0	0.00	8	64.29	64.40	-8	4,482	-0.18%
2021/08/16	1	64.10	13	63.96	63.90	-12	4,440	-0.27%
2021/08/13	0	0.00	6	64.10	64.00	-6	4,433	-0.14%
2021/08/12	3	63.77	3	63.93	63.80	0	4,405	0.00%
2021/08/11	1	63.30	4	62.80	63.30	-3	4,404	-0.07%
2021/08/10	1	62.00	14	62.64	62.20	-13	4,479	-0.29%
2021/08/06	2	63.60	0	0.00	63.70	2	4,665	0.04%
2021/08/05	0	0.00	4	62.93	63.20	-4	4,772	-0.08%
2021/08/04	0	0.00	1	62.10	62.10	-1	4,972	-0.02%
2021/08/02	1	61.50	3	61.83	62.20	-2	5,105	-0.04%
2021/07/30	1	61.70	0	0.00	61.60	1	5,173	0.02%
2021/07/28	13	61.95	7	61.81	62.20	6	5,306	0.11%
2021/07/27	1	62.90	10	63.20	62.50	-9	5,499	-0.16%
2021/07/26	11	63.27	1	64.20	63.10	10	5,680	0.18%
2021/07/23	2	62.15	14.2	62.43	62.60	-12.2	5,639	-0.22%
2021/07/22	1	62.30	1	62.30	62.40	0	5,708	0.00%
2021/07/21	14	63.30	11	64.25	63.00	3	5,794	0.05%
2021/07/20	6	64.62	11	64.22	64.20	-5	5,755	-0.09%
2021/07/19	14	66.02	2	65.70	65.80	12	5,777	0.21%
2021/07/16	10.1	66.40	1	66.20	66.50	9.1	5,967	0.15%
2021/07/15	2	66.85	2	67.05	66.70	0	6,086	0.00%
2021/07/14	5	65.84	2	65.90	65.80	3	6,100	0.05%
2021/07/13	6	66.70	2	66.60	66.10	4	6,153	0.06%
2021/07/12	1	65.80	0	0.00	65.80	1	6,170	0.02%
2021/07/09	1	64.60	1	64.90	65.00	0	6,253	0.00%
2021/07/08	2	65.90	0	0.00	65.50	2	6,399	0.03%
2021/07/07	1	65.80	0	0.00	65.50	1	6,501	0.02%
2021/07/06	4	66.10	13.3	66.38	66.00	-9.3	6,572	-0.14%
2021/07/05	29	66.78	14	66.75	67.00	15	6,628	0.23%
2021/07/02	1	64.80	0	0.00	65.00	1	6,607	0.02%
2021/07/01	1	65.50	0	0.00	65.10	1	6,709	0.01%
2021/06/30	0	0.00	1	66.00	65.70	-1	6,760	-0.01%
2021/06/29	2	65.00	1	65.20	65.30	1	6,904	0.01%
2021/06/28	1	65.60	1	65.30	65.30	0	7,157	0.00%
2021/06/25	3	65.83	11	65.65	65.60	-8	7,238	-0.11%
2021/06/24	0	0.00	3	65.30	65.40	-3	7,302	-0.04%
2021/06/23	1	65.30	1	64.90	65.10	0	7,422	0.00%
2021/06/21	22	65.24	8	64.33	64.20	14	7,891	0.18%
2021/06/18	6	65.97	2	65.75	65.70	4	8,989	0.04%
2021/06/17	2	64.90	5	65.00	65.00	-3	9,076	-0.03%
2021/06/16	1	64.60	1	64.70	64.60	0	9,342	0.00%
2021/06/11	0	0.00	3	65.07	64.90	-3	10,415	-0.03%
2021/06/10	0	0.00	1	64.20	64.20	-1	10,545	-0.01%
2021/06/09	1	63.60	3	63.53	63.40	-2	10,719	-0.02%
2021/06/08	0	0.00	1	64.30	64.40	-1	11,187	-0.01%
2021/06/04	4	64.00	0	0.00	64.00	4	11,419	0.04%
2021/06/03	5	65.12	0	0.00	65.10	5	11,503	0.04%
2021/06/02	18	67.13	9	66.48	65.90	9	11,547	0.08%
2021/06/01	3	65.77	10	65.96	66.40	-7	11,512	-0.06%
2021/05/31	1	65.00	6	65.70	65.30	-5	11,685	-0.04%
2021/05/28	7	64.87	0	0.00	64.60	7	11,746	0.06%
2021/05/27	1	63.50	1	63.20	64.00	0	11,840	0.00%
2021/05/26	0	0.00	4	63.98	64.00	-4	12,006	-0.03%
2021/05/25	9	64.21	4	64.30	64.30	5	12,460	0.04%
2021/05/24	4	63.13	7	63.14	63.50	-3	13,058	-0.02%
2021/05/21	0	0.00	1	63.10	63.10	-1	13,201	-0.01%
2021/05/20	0	0.00	5	62.40	62.20	-5	13,440	-0.04%
2021/05/19	3	61.97	0	0.00	62.10	3	13,616	0.02%
2021/05/18	2	61.85	9	61.07	62.70	-7	13,799	-0.05%
2021/05/17	1	57.33	15	58.61	57.80	-14	13,988	-0.10%
2021/05/14	1	62.10	17	61.65	60.90	-16	14,093	-0.11%
2021/05/13	3	61.14	20	61.30	61.20	-17	14,457	-0.12%
2021/05/12	5.1	58.89	47	59.46	59.80	-41.9	14,679	-0.29%
2021/05/11	5	62.42	5	61.84	62.00	0	15,153	0.00%
2021/05/10	2	65.26	0	0.00	65.40	2	15,223	0.01%
2021/05/07	2	66.10	12	65.17	66.20	-10	15,477	-0.06%
2021/05/06	4	64.25	2	64.00	64.40	2	15,780	0.01%
2021/05/05	13.1	64.64	9	63.62	63.60	4.1	16,217	0.03%
2021/05/04	4	64.13	10	64.20	64.20	-6	16,250	-0.04%
2021/05/03	7.2	67.03	25	67.01	66.70	-17.8	16,320	-0.11%
2021/04/29	3	69.20	1	69.10	69.00	2	16,341	0.01%
2021/04/28	2	70.00	2	70.05	69.70	0	16,457	0.00%
2021/04/27	1	70.50	9	70.22	70.70	-8	16,704	-0.05%
2021/04/26	11.1	69.89	3	69.80	69.60	8.1	16,916	0.05%
2021/04/23	4.1	69.65	3	69.60	69.60	1.1	17,894	0.01%
2021/04/22	16	70.16	31	69.53	69.30	-15	19,364	-0.08%
2021/04/21	9.2	71.40	7	71.30	70.80	2.2	21,177	0.01%
2021/04/20	3	71.03	3.8	71.21	71.00	-0.8	23,422	0.00%
2021/04/19	3	71.33	15	71.10	71.10	-12	24,127	-0.05%
2021/04/16	4	71.50	7	71.43	71.70	-3	24,288	-0.01%
2021/04/15	6	70.45	5	70.76	70.80	1	24,357	0.00%
2021/04/14	5	71.50	49	71.43	71.10	-44	24,344	-0.18%
2021/04/13	8	72.65	5	72.48	72.10	3	24,468	0.01%
2021/04/12	2	72.40	2	72.20	72.10	0	24,572	0.00%
2021/04/09	13	72.20	3	72.07	72.00	10	24,711	0.04%
2021/04/08	7.2	72.29	0	0.00	72.30	7.2	24,687	0.03%
2021/04/07	7.2	72.88	6	73.02	73.10	1.2	24,603	0.00%
2021/04/06	7	72.11	6	72.30	72.10	1	24,526	0.00%
2021/04/01	35	71.95	10	71.90	71.90	25	24,495	0.10%
2021/03/31	37.2	72.96	22	72.91	72.60	15.2	24,416	0.06%
2021/03/30	15	74.38	3	74.60	74.80	12	24,191	0.05%
2021/03/29	18	74.24	11	74.35	74.10	7	24,121	0.03%
2021/03/26	14	73.90	19	74.05	73.80	-5	24,108	-0.02%
2021/03/25	42.2	75.20	18	74.92	74.10	24.2	24,013	0.10%
2021/03/24	23.8	75.69	9	75.86	75.40	14.8	23,836	0.06%
2021/03/23	79	77.76	68	76.80	76.10	11	23,564	0.05%
2021/03/22	7	73.43	38	73.12	74.00	-31	22,465	-0.14%
2021/03/19	22	73.59	16	73.28	73.00	6	22,308	0.03%
2021/03/18	19	74.88	35.3	75.04	74.80	-16.3	22,105	-0.07%
2021/03/17	42.2	74.16	40	74.59	73.40	2.2	21,765	0.01%
2021/03/16	1.2	72.40	16	72.98	72.50	-14.8	21,200	-0.07%
2021/03/15	4	72.85	0	0.00	72.80	4	21,150	0.02%
2021/03/12	88.3	72.97	30	72.98	73.30	58.3	21,192	0.27%
2021/03/11	1	70.95	10	71.05	71.30	-9	21,120	-0.04%
2021/03/10	0	0.00	3	69.97	69.60	-3	20,960	-0.01%
2021/03/09	3	68.23	9	68.34	69.00	-6	20,933	-0.03%
2021/03/08	5	69.24	35.1	69.23	69.00	-30	20,785	-0.14%
2021/03/05	37	70.14	10	70.60	70.00	27	20,689	0.13%
2021/03/04	35.1	71.02	13	71.18	70.50	22.1	20,660	0.11%
2021/03/03	4	70.65	12	70.50	70.80	-8	20,431	-0.04%
2021/03/02	13	70.45	0	0.00	69.30	13	20,303	0.06%
2021/02/26	20	70.38	2	70.10	70.00	18	20,163	0.09%
2021/02/25	21	71.80	19	72.73	71.30	2	19,931	0.01%
2021/02/24	20	71.53	26	71.89	70.60	-6	19,489	-0.03%
2021/02/23	1	69.40	14	69.79	69.70	-13	18,843	-0.07%
2021/02/22	26	70.11	4	70.20	69.70	22	18,685	0.12%
2021/02/19	20	69.18	12	69.27	69.40	8	18,424	0.04%
2021/02/18	27	70.16	2	70.30	70.20	25	18,213	0.14%
2021/02/17	12	69.92	2	70.10	69.90	10	17,982	0.06%
2021/02/05	35.1	70.60	7	70.93	70.40	28.1	17,708	0.16%
2021/02/04	15	70.16	25.6	70.69	70.40	-10.6	17,457	-0.06%
2021/02/03	14	72.82	9.9	72.74	72.50	4.1	17,039	0.02%
2021/02/02	47	74.19	10	74.70	73.60	37	16,672	0.22%
2021/02/01	8	73.31	11	73.45	74.90	-3	15,953	-0.02%
2021/01/29	7	76.21	13	76.45	74.80	-6	15,757	-0.04%
2021/01/28	18	75.81	9	76.69	77.20	9	15,459	0.06%
2021/01/27	2	77.00	14.1	76.76	78.20	-12.1	15,072	-0.08%
2021/01/26	9	74.87	18	74.12	74.40	-9	14,563	-0.06%
2021/01/25	34	76.01	12	75.50	75.30	22	14,395	0.15%
2021/01/22	16	73.97	19.1	75.08	75.60	-3.1	14,088	-0.02%
2021/01/21	34	73.23	12	73.20	72.50	22	13,851	0.16%
2021/01/20	6	73.12	21	73.73	72.10	-15	13,646	-0.11%
2021/01/19	19	76.18	18	76.76	76.00	1	13,299	0.01%
2021/01/18	58	75.76	43	75.73	77.30	15	12,960	0.12%
2021/01/15	108.1	77.11	73	76.73	75.60	35.1	11,917	0.29%	大買/
2021/01/14	108	75.77	135.4	75.90	76.90	-27.4	10,349	-0.26%	大買/大賣/
2021/01/13	145.1	69.85	80	70.36	72.80	65.1	8,308	0.78%	大買/
2021/01/12	41	67.70	25	67.70	67.70	16	5,923	0.27%
2021/01/11	0	0.00	11	61.60	61.60	-11	5,142	-0.21%
2021/01/08	0	0.00	1	54.60	56.00	-1	4,890	-0.02%
2021/01/07	4	55.80	2	55.65	55.60	2	4,712	0.04%
2021/01/06	9	57.12	7	55.71	55.70	2	4,613	0.04%
2021/01/05	10	56.04	9	56.17	56.10	1	4,309	0.02%
2021/01/04	5	55.32	4	55.10	55.60	1	4,071	0.02%
2020/12/31	2	53.90	0	0.00	53.40	2	3,844	0.05%
2020/12/30	0	0.00	1	53.50	53.60	-1	3,760	-0.03%
2020/12/29	3	53.30	0	0.00	53.40	3	3,724	0.08%
2020/12/28	0	0.00	1	54.10	54.00	-1	3,684	-0.03%
2020/12/25	16	53.60	0	0.00	53.70	16	3,627	0.44%
2020/12/24	2	53.00	1	52.90	52.70	1	3,521	0.03%
2020/12/23	0	52.10	0	0.00	52.10	0	3,454	0.00%
2020/12/22	8	52.51	1.5	52.33	52.00	6.5	3,437	0.19%
2020/12/21	0.5	52.30	50	51.50	52.20	-49.5	3,413	-1.45%
2020/12/18	1	52.50	0	0.00	51.90	1	3,403	0.03%
2020/12/16	0	0.00	13	52.50	52.90	-13	3,354	-0.39%
2020/12/15	1	52.50	1	52.00	52.00	0	3,341	0.00%
2020/12/14	2	53.40	0	0.00	52.70	2	3,279	0.06%
2020/12/11	2	52.90	2	53.00	53.00	0	3,205	0.00%
2020/12/10	4	53.45	4	53.38	53.20	0	3,128	0.00%
2020/12/09	7	54.90	2	54.90	54.70	5	2,998	0.17%
2020/12/08	6	55.27	1.4	54.94	54.70	4.6	2,877	0.16%
2020/12/07	57	54.42	3	54.93	56.30	54	2,632	2.05%
2020/12/04	0	0.00	5	52.30	52.50	-5	2,227	-0.22%
2020/12/02	0	0.00	1	52.30	52.20	-1	2,119	-0.05%
2020/12/01	0.4	52.40	0	0.00	52.40	0.4	2,123	0.02%
2020/11/30	2	52.30	0.2	52.60	52.60	1.8	2,111	0.08%
2020/11/26	3	52.00	1	52.10	52.20	2	2,000	0.10%
2020/11/24	1	52.30	0	0.00	51.60	1	2,028	0.05%
2020/11/23	1	52.40	2	52.40	52.40	-1	2,003	-0.05%
2020/11/20	1	51.90	1	52.00	52.10	0	1,960	0.00%
2020/11/19	0	0.00	1	51.60	51.50	-1	1,946	-0.05%
2020/11/18	5	51.70	1	51.70	51.80	4	1,948	0.21%
2020/11/17	2	51.30	0	0.00	51.30	2	1,939	0.10%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	4	51.18	0	0.00	51.00	4	1,988	0.20%
2020/11/10	0	0.00	5	51.84	51.60	-5	1,934	-0.26%
2020/11/09	0	51.50	0	0.00	51.70	0	1,966	0.00%
2020/11/03	1	50.80	1	50.80	51.10	0	2,012	0.00%
2020/10/29	5.1	50.43	5	50.18	50.40	0.1	2,036	0.00%
2020/10/27	6	51.27	5	51.20	51.20	1	2,070	0.05%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/20	0	0.00	6	51.90	51.60	-6	2,272	-0.26%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/15	1	51.80	1	51.90	51.40	0	2,494	0.00%
2020/10/05	0	0.00	1	51.80	51.00	-1	2,886	-0.03%
2020/09/30	1	51.30	0	0.00	51.50	1	2,926	0.03%
2020/09/29	0	51.50	0	0.00	51.30	0	2,956	0.00%
2020/09/28	0.1	51.20	0	0.00	51.00	0.1	3,033	0.00%
2020/09/24	1	50.50	33.7	50.12	50.30	-32.7	3,106	-1.05%
2020/09/23	1	51.20	1	51.40	51.40	0	3,069	0.00%
2020/09/22	1	52.40	0.2	52.30	52.00	0.8	3,132	0.03%
2020/09/21	2	53.10	0	0.00	53.00	2	3,162	0.06%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/17	0	0.00	1	52.90	52.90	-1	3,232	-0.03%
2020/09/15	0.4	53.20	0	0.00	53.20	0.4	3,260	0.01%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/09	0	0.00	1	52.00	52.10	-1	3,405	-0.03%
2020/09/07	1	52.60	0	0.00	52.70	1	3,443	0.03%
2020/09/04	1	52.50	1	52.40	52.50	0	3,478	0.00%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	1	53.00	53.00	-1	3,495	-0.03%
2020/08/31	2	53.00	0	0.00	52.20	2	3,513	0.06%
2020/08/25	0	0.00	3	53.00	53.10	-3	3,558	-0.08%
2020/08/24	1	51.80	0	0.00	52.10	1	3,587	0.03%
2020/08/21	0	0.00	3	51.50	51.80	-3	3,590	-0.08%
2020/08/20	1	51.60	0	0.00	51.20	1	3,581	0.03%
2020/08/19	0	0.00	1	53.90	53.50	-1	3,523	-0.03%
2020/08/18	0	0.00	4	53.70	54.00	-4	3,510	-0.11%
2020/08/17	1	53.70	0	0.00	54.30	1	3,521	0.03%
2020/08/13	1	52.90	0	0.00	53.10	1	3,519	0.03%
2020/08/07	0	0.00	1	54.30	54.30	-1	3,561	-0.03%
2020/08/06	1	54.60	0	0.00	54.80	1	3,566	0.03%
2020/08/05	0	0.00	1	54.90	54.50	-1	3,592	-0.03%
2020/08/04	11	54.46	1	54.10	54.50	10	3,614	0.28%
2020/08/03	0	0.00	3	54.00	53.90	-3	3,640	-0.08%
2020/07/31	2.2	54.38	0	0.00	54.20	2.2	3,640	0.06%
2020/07/28	5	54.68	1	54.20	53.60	4	3,734	0.11%
2020/07/27	3	53.70	1	53.80	53.60	2	3,923	0.05%
2020/07/24	4.3	54.57	0	0.00	54.20	4.3	3,912	0.11%
2020/07/23	3	55.60	6	56.03	55.30	-3	3,881	-0.08%
2020/07/22	6	57.88	2	57.90	58.00	4	3,845	0.10%
2020/07/21	0	0.00	5	57.40	57.60	-5	3,757	-0.13%
2020/07/20	4	57.20	3	57.17	56.90	1	3,695	0.03%
2020/07/17	7.2	58.02	0	0.00	57.70	7.2	3,632	0.20%
2020/07/16	4	57.58	0	0.00	58.00	4	3,580	0.11%
2020/07/15	7	57.77	3	57.33	57.20	4	3,552	0.11%
2020/07/14	11	57.92	1	57.90	57.70	10	3,530	0.28%
2020/07/13	0	0.00	1	58.20	58.00	-1	3,522	-0.03%
2020/07/10	2	57.05	5	57.30	57.10	-3	3,528	-0.09%
2020/07/09	0	0.00	6	58.32	58.00	-6	3,536	-0.17%
2020/07/08	3	57.90	1	58.10	58.20	2	3,499	0.06%
2020/07/07	1	57.90	0	0.00	57.90	1	3,496	0.03%
2020/07/06	2	57.80	5	57.88	57.80	-3	3,540	-0.08%
2020/07/03	0.1	57.00	4	56.85	57.00	-3.9	3,549	-0.11%
2020/07/02	2	56.75	1	57.40	57.40	1	3,543	0.03%
2020/07/01	2	57.60	0	0.00	57.00	2	3,542	0.06%
2020/06/30	0	0.00	1	56.10	56.50	-1	3,455	-0.03%
2020/06/29	2.1	55.45	1	55.20	55.20	1.1	3,419	0.03%
2020/06/24	2	55.80	1	55.90	55.90	1	3,392	0.03%
2020/06/23	1	54.90	0	0.00	54.70	1	3,334	0.03%
2020/06/19	3	54.53	0	0.00	54.10	3	3,365	0.09%
2020/06/18	0	0.00	1	54.70	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	2	54.75	54.50	-2	3,313	-0.06%
2020/06/15	2	53.10	0	0.00	53.10	2	3,485	0.06%
2020/06/12	0	0.00	2	53.70	53.80	-2	3,523	-0.06%
2020/06/11	1	54.60	0	0.00	54.50	1	3,600	0.03%
2020/06/08	0	55.60	3	55.67	55.80	-3	3,846	-0.08%
2020/06/04	3	55.23	5	55.12	55.20	-2	3,822	-0.05%
2020/06/03	2	55.10	2	55.30	55.20	0	3,835	0.00%
2020/06/02	0	0.00	1	54.60	54.30	-1	3,837	-0.03%
2020/06/01	1	54.10	0	0.00	54.00	1	3,825	0.03%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/26	0	0.00	0.3	54.00	54.00	-0.3	3,853	-0.01%
2020/05/25	0	0.00	1	52.70	53.20	-1	3,859	-0.03%
2020/05/22	4	53.98	0	0.00	53.60	4	3,860	0.10%
2020/05/21	3	54.90	1	55.30	55.10	2	3,856	0.05%
2020/05/19	1	54.40	0	0.00	54.50	1	3,843	0.03%
2020/05/18	0	0.00	1	54.00	53.70	-1	3,845	-0.03%
2020/05/15	1	55.00	0	0.00	54.80	1	3,815	0.03%
2020/05/14	1	55.50	24	55.50	55.50	-23	3,778	-0.61%
2020/05/12	2	56.60	0	0.00	56.50	2	3,743	0.05%
2020/05/11	0	0.00	3	57.30	57.40	-3	3,742	-0.08%
2020/05/08	5	56.48	12	56.33	56.20	-7	3,714	-0.19%
2020/05/07	1	55.60	0	0.00	56.00	1	3,679	0.03%
2020/05/06	10	56.40	0	0.00	55.50	10	3,663	0.27%
2020/05/05	0	0.00	1	56.00	55.90	-1	3,633	-0.03%
2020/05/04	4	55.95	1	56.10	56.30	3	3,626	0.08%
2020/04/30	39	57.69	32	57.97	57.60	7	3,581	0.20%
2020/04/29	0	0.00	1	55.00	54.90	-1	3,414	-0.03%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/27	1	54.50	1	54.70	54.60	0	3,521	0.00%
2020/04/22	0	0.00	6	52.55	53.10	-6	3,514	-0.17%
2020/04/21	6	53.33	1	52.70	52.40	5	3,505	0.14%
2020/04/20	0	0.00	1	54.30	54.40	-1	3,478	-0.03%
2020/04/17	29	55.01	5	54.20	54.50	24	3,472	0.69%
2020/04/16	1	54.20	1	54.00	54.00	0	3,419	0.00%
2020/04/15	2	54.55	2	54.70	54.50	0	3,391	0.00%
2020/04/14	3	54.20	4	54.25	54.30	-1	3,367	-0.03%
2020/04/13	1	53.50	0	0.00	53.50	1	3,353	0.03%
2020/04/10	5	53.81	0	0.00	54.30	5	3,367	0.15%
2020/04/09	6	55.30	5	56.32	54.80	1	3,354	0.03%
2020/04/08	1	52.40	3	53.30	53.40	-2	3,239	-0.06%
2020/04/07	5	50.86	0	0.00	51.20	5	3,189	0.16%
2020/04/01	0	0.00	2	49.30	49.00	-2	3,164	-0.06%
2020/03/27	1	49.60	2	50.65	49.55	-1	3,154	-0.03%
2020/03/26	2	49.60	0	0.00	49.65	2	3,135	0.06%
2020/03/25	1	50.00	0	0.00	49.95	1	3,165	0.03%
2020/03/19	1	49.05	0	0.00	46.20	1	3,172	0.03%
2020/03/18	3	50.10	0	0.00	50.00	3	3,119	0.10%
2020/03/17	4	50.43	0	0.00	51.00	4	3,177	0.13%
2020/03/13	0	0.00	5	51.96	53.30	-5	3,082	-0.16%
2020/03/12	2	55.95	2	55.05	55.20	0	2,982	0.00%
2020/03/10	2	58.10	1	58.40	58.10	1	2,910	0.03%
2020/03/09	2	58.20	3	58.50	58.50	-1	2,907	-0.03%
2020/03/06	8	58.88	0	0.00	58.50	8	2,863	0.28%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/03/02	2	58.70	0	0.00	58.70	2	2,850	0.07%
2020/02/26	3	59.60	0	0.00	59.60	3	2,863	0.10%
2020/02/24	1	60.10	1	60.10	60.10	0	2,888	0.00%
2020/02/21	2	60.45	0	0.00	60.50	2	2,895	0.07%
2020/02/20	2	60.85	0	0.00	60.70	2	2,941	0.07%
2020/02/19	1	60.40	0	0.00	61.10	1	2,964	0.03%
2020/02/17	0	0.00	1	61.00	60.60	-1	3,025	-0.03%
2020/02/14	1	61.40	0	0.00	61.20	1	3,032	0.03%
2020/02/04	5	59.80	0	0.00	61.00	5	3,554	0.14%
2020/02/03	7	58.67	10	58.00	59.30	-3	3,564	-0.08%
2020/01/31	6	60.85	0	0.00	60.50	6	3,521	0.17%
2020/01/30	9	60.43	11.6	60.34	59.80	-2.6	3,507	-0.07%
2020/01/17	0	0.00	3	65.97	66.00	-3	3,405	-0.09%
2020/01/16	2	65.20	0	0.00	65.20	2	3,385	0.06%
2020/01/14	1	65.50	0	0.00	65.60	1	3,430	0.03%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/09	1	64.50	0	0.00	64.80	1	3,479	0.03%
2020/01/06	7	65.34	0	0.00	65.30	7	3,461	0.20%
2020/01/03	1	66.40	3	66.83	66.60	-2	3,467	-0.06%
2020/01/02	3	66.40	0	0.00	66.30	3	3,487	0.09%
2019/12/31	1	66.10	0	0.00	66.20	1	3,517	0.03%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	0	0.00	11	67.40	67.00	-11	3,513	-0.31%
2019/12/25	1	67.00	2	67.40	67.50	-1	3,498	-0.03%
2019/12/24	4	67.05	4	67.08	67.00	0	3,508	0.00%
2019/12/23	3	67.27	3	67.60	67.60	0	3,526	0.00%
2019/12/20	2	67.95	0	0.00	67.60	2	3,554	0.06%
2019/12/18	4	68.78	2	68.90	69.10	2	3,545	0.06%
2019/12/17	5	68.60	1	68.80	68.80	4	3,610	0.11%
2019/12/16	0	0.00	0.4	69.00	69.20	-0.4	3,592	-0.01%
2019/12/13	2	69.70	0	0.00	68.80	2	3,596	0.06%
2019/12/12	5	69.64	3	68.90	68.80	2	3,555	0.06%
2019/12/11	0	0.00	3	68.67	68.80	-3	3,452	-0.09%
2019/12/10	10	67.70	0	0.00	67.90	10	3,428	0.29%
2019/12/09	11	67.85	3	67.73	67.90	8	3,437	0.23%
2019/12/06	12	66.61	1	66.70	67.30	11	3,411	0.32%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/12/03	0	0.00	1	67.20	67.00	-1	3,372	-0.03%
2019/12/02	1	66.50	1	67.00	66.80	0	3,372	0.00%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/27	0	0.00	5	68.30	68.10	-5	3,354	-0.15%
2019/11/26	1	67.30	0	0.00	68.50	1	3,338	0.03%
2019/11/25	10	67.20	0	0.00	67.20	10	3,265	0.31%
2019/11/20	4	66.93	0	0.00	67.20	4	3,263	0.12%
2019/11/19	0	0.00	1	66.70	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	2	66.55	66.70	-2	3,230	-0.06%
2019/11/15	1	65.50	0	0.00	65.40	1	3,207	0.03%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/13	1	66.20	0	0.00	65.90	1	3,179	0.03%
2019/11/11	0	0.00	1	65.80	65.90	-1	3,172	-0.03%
2019/11/08	5.3	66.96	1	67.50	67.00	4.3	3,142	0.14%
2019/11/07	2	66.60	2	66.90	66.70	0	3,104	0.00%
2019/11/06	2	67.40	16	67.43	67.50	-14	3,073	-0.46%
2019/11/05	7	68.56	10	68.50	68.90	-3	3,033	-0.10%
2019/11/04	1	69.20	8.1	68.59	69.30	-7.1	2,979	-0.24%
2019/11/01	46	66.86	33	67.16	67.30	13	2,808	0.46%
2019/10/31	0	0.00	20	65.60	65.20	-20	2,718	-0.74%
2019/10/30	0	0.00	2	65.60	65.50	-2	2,742	-0.07%
2019/10/29	20	65.20	0	0.00	65.40	20	2,737	0.73%
2019/10/28	1	64.70	0	0.00	64.90	1	2,706	0.04%
2019/10/24	2	65.55	0	0.00	65.30	2	2,707	0.07%
2019/10/23	2	65.40	0	0.00	65.40	2	2,745	0.07%
2019/10/22	1	65.80	0	0.00	65.70	1	2,779	0.04%
2019/10/21	0	0.00	3	65.27	65.60	-3	2,781	-0.11%
2019/10/18	6	65.50	0	0.00	65.10	6	2,783	0.22%
2019/10/17	5	65.40	3	65.17	65.20	2	2,780	0.07%
2019/10/16	0	0.00	2	64.20	64.50	-2	2,760	-0.07%
2019/10/14	2	63.70	0	0.00	63.90	2	2,818	0.07%
2019/10/09	2	63.40	0	0.00	63.00	2	2,835	0.07%
2019/10/08	1	64.00	5	64.44	64.50	-4	2,855	-0.14%
2019/10/07	5	63.46	0	0.00	63.50	5	2,938	0.17%
2019/10/03	1	65.00	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	6	65.20	65.70	-6	2,886	-0.21%
2019/09/27	1.3	65.01	0	0.00	64.70	1.3	2,847	0.05%
2019/09/26	0	0.00	1	65.20	65.30	-1	2,822	-0.04%
2019/09/25	0	0.00	1	65.70	66.00	-1	2,787	-0.04%
2019/09/24	0	0.00	2	66.00	66.40	-2	2,755	-0.07%
2019/09/23	1	65.60	0	0.00	65.90	1	2,699	0.04%
2019/09/20	2	65.70	6	66.02	65.60	-4	2,699	-0.15%
2019/09/19	1	64.90	2	65.35	64.90	-1	2,559	-0.04%
2019/09/17	2	63.65	0	0.00	63.80	2	2,479	0.08%
2019/09/16	0	0.00	2	64.60	64.70	-2	2,502	-0.08%
2019/09/12	1	64.20	5	64.22	64.30	-4	2,507	-0.16%
2019/09/11	4	63.40	4	63.43	63.60	0	2,484	0.00%
2019/09/09	0	0.00	1	63.20	63.40	-1	2,496	-0.04%
2019/09/06	1	63.70	1	63.80	63.40	0	2,511	0.00%
2019/09/05	1	63.30	0	0.00	63.30	1	2,502	0.04%
2019/09/04	1	62.70	0	0.00	63.20	1	2,493	0.04%
2019/09/03	1	62.80	0	0.00	62.50	1	2,487	0.04%
2019/08/29	1	61.80	0	0.00	62.20	1	2,467	0.04%
2019/08/28	2	62.60	0	0.00	62.20	2	2,465	0.08%
2019/08/27	1	63.00	1	63.60	63.20	0	2,451	0.00%
2019/08/26	2	62.70	0	0.00	62.70	2	2,446	0.08%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/21	0	0.00	1	63.30	63.30	-1	2,467	-0.04%
2019/08/20	0	0.00	50	62.14	62.40	-50	2,448	-2.04%
2019/08/19	1	62.60	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	2	62.30	62.80	-2	2,439	-0.08%
2019/08/14	0	0.00	16	62.19	61.30	-16	2,408	-0.66%
2019/08/13	20	61.40	0	0.00	61.30	20	2,392	0.84%
2019/08/12	25	61.88	0	0.00	61.90	25	2,407	1.04%
2019/08/08	7	61.10	0	0.00	61.20	7	2,405	0.29%
2019/08/07	0.1	61.00	0	0.00	60.20	0.1	2,408	0.00%
2019/08/05	5	60.60	0	0.00	60.50	5	2,382	0.21%
2019/08/02	16	61.49	0	0.00	61.30	16	2,362	0.68%
2019/08/01	2	63.60	1	64.00	63.60	1	2,349	0.04%
2019/07/29	0	0.00	2	64.60	64.80	-2	2,330	-0.09%
2019/07/25	1	64.10	3	64.50	64.60	-2	2,319	-0.09%
2019/07/24	3	66.80	0	0.00	66.70	3	2,282	0.13%
2019/07/22	0	0.00	2.8	67.43	67.50	-2.8	2,195	-0.13%
2019/07/19	0	0.00	1	67.10	67.00	-1	2,171	-0.05%
2019/07/18	0	0.00	1	66.90	66.80	-1	2,149	-0.05%
2019/07/17	1	66.80	19	66.82	66.80	-18	2,178	-0.83%
2019/07/16	0	0.00	2	66.95	67.10	-2	2,170	-0.09%
2019/07/15	2	65.40	8	65.91	66.10	-6	2,153	-0.28%
2019/07/12	2	66.05	1	66.20	66.10	1	2,251	0.04%
2019/07/11	0	0.00	6	65.88	65.90	-6	2,258	-0.27%
2019/07/10	5	63.96	0	0.00	64.20	5	2,213	0.23%
2019/07/09	1	63.80	0	0.00	63.60	1	2,300	0.04%
2019/07/08	2	64.60	1	64.50	64.40	1	2,352	0.04%
2019/07/05	10	64.60	1	64.60	64.60	9	2,382	0.38%
2019/07/03	2	63.85	0	0.00	64.10	2	2,500	0.08%
2019/07/02	0	0.00	2	64.10	64.10	-2	2,604	-0.08%
2019/07/01	1	63.90	3	63.93	64.10	-2	2,643	-0.08%
2019/06/27	1	63.50	1	63.80	63.40	0	2,856	0.00%
2019/06/26	3	63.30	0	0.00	63.20	3	2,897	0.10%
2019/06/25	1	63.80	0	0.00	63.60	1	2,931	0.03%
2019/06/24	1	63.30	22	63.54	64.10	-21	2,941	-0.71%
2019/06/21	4	63.75	6	63.87	64.20	-2	2,957	-0.07%
2019/06/20	2	63.00	4	63.23	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	3	62.00	62.10	-3	2,921	-0.10%
2019/06/18	23	61.52	0	0.00	61.40	23	2,912	0.79%
2019/06/17	4	61.83	0	0.00	61.80	4	2,902	0.14%
2019/06/14	1	62.40	5	62.38	62.10	-4	2,889	-0.14%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/10	0	0.00	2	61.70	61.70	-2	3,047	-0.07%
2019/06/06	1	61.50	0	0.00	61.10	1	3,063	0.03%
2019/06/05	1	62.00	2	62.00	61.50	-1	3,074	-0.03%
2019/05/31	2	61.50	4	61.63	61.50	-2	3,098	-0.06%
2019/05/30	1	60.70	2	61.10	60.90	-1	3,080	-0.03%
2019/05/29	3	60.23	0	0.00	60.30	3	3,103	0.10%
2019/05/27	2	60.75	1	60.50	60.90	1	3,097	0.03%
2019/05/23	0	0.00	25	60.26	60.70	-25	3,155	-0.79%
2019/05/22	3	61.00	0	0.00	61.00	3	3,152	0.10%
2019/05/20	1	61.40	0	0.00	61.00	1	3,164	0.03%
2019/05/17	1	61.60	1	61.50	60.70	0	3,173	0.00%
2019/05/16	4	62.50	1	61.50	61.30	3	3,158	0.09%
2019/05/15	1	63.10	1	62.80	62.70	0	3,145	0.00%
2019/05/14	1	63.50	1	63.80	63.30	0	3,151	0.00%
2019/05/13	1	65.40	3	64.80	64.00	-2	3,151	-0.06%
2019/05/09	2	66.00	0	0.00	66.10	2	3,183	0.06%
2019/05/08	2	68.25	0	0.00	67.70	2	3,142	0.06%
2019/05/07	1	68.00	5	68.28	69.40	-4	3,141	-0.13%
2019/05/06	1	69.00	0	0.00	67.30	1	3,145	0.03%
2019/05/02	1	68.80	2	69.45	69.40	-1	3,103	-0.03%
2019/04/30	0	0.00	4	69.25	69.20	-4	3,097	-0.13%
2019/04/29	2	68.90	2	69.65	69.40	0	3,111	0.00%
2019/04/26	1	69.20	0	0.00	68.90	1	3,156	0.03%
2019/04/25	1	69.70	1	69.70	69.80	0	3,184	0.00%
2019/04/24	4	69.68	2	70.10	69.70	2	3,224	0.06%
2019/04/23	4	69.18	5	69.96	70.00	-1	3,261	-0.03%
2019/04/22	2	69.65	2	69.85	69.50	0	3,237	0.00%
2019/04/19	8	70.51	4	71.50	70.00	4	3,250	0.12%
2019/04/18	16	72.22	5	73.92	71.10	11	3,247	0.34%
2019/04/17	1	72.00	2	71.95	72.00	-1	3,148	-0.03%
2019/04/16	4	70.98	2	71.40	71.20	2	3,099	0.06%
2019/04/15	2	70.60	4	70.13	71.10	-2	3,044	-0.07%
2019/04/12	4	68.28	2	68.55	68.50	2	2,972	0.07%
2019/04/11	1	67.60	0	0.00	67.30	1	2,906	0.03%
2019/04/10	0	0.00	8	67.80	67.30	-8	2,869	-0.28%
2019/04/09	2	66.25	1	66.50	66.80	1	2,774	0.04%
2019/04/08	0	0.00	16	66.51	66.70	-16	2,753	-0.58%
2019/04/03	0	0.00	0	64.90	65.00	0	2,644	0.00%
2019/04/02	3	64.90	0	0.00	64.80	3	2,605	0.12%
2019/04/01	7	63.39	22	63.25	63.80	-15	2,515	-0.60%
2019/03/28	2	61.70	0	0.00	62.00	2	2,322	0.09%
2019/03/27	1	61.90	1	62.40	61.90	0	2,298	0.00%
2019/03/25	6	61.32	0	0.00	61.80	6	2,271	0.26%
2019/03/22	12	62.37	2	62.50	62.60	10	2,252	0.44%
2019/03/21	1	63.40	1	63.40	63.60	0	2,241	0.00%
2019/03/20	0	0.00	2	63.10	63.10	-2	2,269	-0.09%
2019/03/19	0	0.00	1	62.90	63.00	-1	2,303	-0.04%
2019/03/18	0	0.00	3	62.47	62.50	-3	2,379	-0.13%
2019/03/15	1	61.80	2	61.70	62.40	-1	2,362	-0.04%
2019/03/12	2	61.50	0	0.00	61.40	2	2,262	0.09%
2019/03/05	4	61.95	0	0.00	61.90	4	2,630	0.15%
2019/03/04	2	62.00	0	0.00	62.20	2	2,653	0.08%
2019/02/26	5	63.48	0	0.00	62.60	5	2,632	0.19%
2019/02/25	0	0.00	2	63.45	63.50	-2	2,614	-0.08%
2019/02/21	2	62.00	1	62.20	62.20	1	2,656	0.04%
2019/02/20	3	62.13	1	62.20	62.00	2	2,649	0.08%
2019/02/18	1	59.80	2	60.25	60.20	-1	2,725	-0.04%
2019/02/14	1.4	61.25	0	0.00	61.20	1.4	2,754	0.05%
2019/02/13	0	0.00	3.1	60.72	61.20	-3.1	2,788	-0.11%
2019/02/12	0	0.00	3	59.83	60.40	-3	2,764	-0.11%
2019/01/28	4	59.13	0	0.00	59.30	4	2,712	0.15%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/24	2	58.25	1	58.40	58.40	1	2,696	0.04%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/22	1	58.60	0	0.00	58.30	1	2,716	0.04%
2019/01/21	6	59.20	2	59.20	59.20	4	2,717	0.15%
2019/01/18	0	0.00	1	58.30	58.60	-1	2,721	-0.04%
2019/01/17	1	57.90	4	58.18	57.90	-3	2,715	-0.11%
2019/01/16	1	57.90	3	57.73	57.80	-2	2,703	-0.07%
2019/01/15	3	57.70	2	57.60	57.80	1	2,710	0.04%
2019/01/11	3	58.33	0	0.00	58.30	3	2,732	0.11%
2019/01/10	2	58.05	1	58.50	58.30	1	2,715	0.04%
2019/01/09	2	59.45	0	0.00	59.20	2	2,704	0.07%
2019/01/07	1	59.00	2	59.70	58.90	-1	2,715	-0.04%
2019/01/04	1	58.90	0	0.00	58.90	1	2,752	0.04%
2018/12/27	1	60.50	1	60.30	60.30	0	2,952	0.00%
2018/12/24	0	0.00	1	60.60	60.60	-1	2,958	-0.03%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/20	1	60.60	1	60.30	60.30	0	2,994	0.00%
2018/12/13	0	0.00	2	60.55	61.30	-2	3,065	-0.07%
2018/12/12	3	60.10	3	60.67	61.00	0	3,043	0.00%
2018/12/11	5	59.58	1	59.90	59.80	4	3,016	0.13%
2018/12/07	0	0.00	1	61.90	62.20	-1	2,971	-0.03%
2018/12/06	1	61.50	0	0.00	61.50	1	3,007	0.03%
2018/12/04	1	63.10	1	62.70	62.80	0	3,000	0.00%
2018/12/03	0	0.00	3	62.90	63.30	-3	3,000	-0.10%
2018/11/30	4	61.32	1	61.80	62.20	3	2,962	0.10%
2018/11/29	2	61.70	1	61.80	61.30	1	2,796	0.04%
2018/11/28	0	0.00	1	62.10	62.10	-1	2,739	-0.04%
2018/11/23	2	60.80	1	60.70	60.90	1	2,716	0.04%
2018/11/22	0	0.00	1	61.50	61.20	-1	2,728	-0.04%
2018/11/21	1	61.20	1.5	60.97	61.20	-0.5	2,730	-0.02%
2018/11/19	1	62.40	0	0.00	62.50	1	2,640	0.04%
2018/11/16	8	62.23	2	62.70	62.50	6	2,639	0.23%
2018/11/15	3	62.57	1	63.00	62.90	2	2,650	0.08%
2018/11/12	4	65.65	3	64.47	64.20	1	2,577	0.04%
2018/11/09	0	0.00	2	67.20	67.20	-2	2,556	-0.08%
2018/11/01	0	0.00	2	66.20	66.00	-2	2,627	-0.08%
2018/10/31	2	65.20	0	0.00	65.60	2	2,634	0.08%
2018/10/24	0	0.00	0.1	65.50	65.00	-0.1	2,626	0.00%
2018/10/23	7	66.47	1	65.40	65.00	6	2,615	0.23%
2018/10/22	3	66.20	5	67.62	68.30	-2	2,592	-0.08%
2018/10/17	0	0.00	1	65.90	65.60	-1	2,729	-0.04%
2018/10/15	1	65.70	1.7	65.44	65.10	-0.7	2,785	-0.02%
2018/10/11	5	64.82	1	67.10	64.00	4	2,844	0.14%
2018/10/09	2	72.15	1	71.10	70.80	1	2,746	0.04%
2018/10/08	2	72.30	1	71.80	71.80	1	2,745	0.04%
2018/10/05	3	72.40	1	72.10	72.10	2	2,753	0.07%
2018/10/04	1	73.10	0.2	73.30	73.20	0.8	2,746	0.03%
2018/10/03	0	0.00	0.1	74.00	74.00	-0.1	2,744	0.00%
2018/10/02	1	74.10	0	0.00	74.00	1	2,753	0.04%
2018/10/01	3	75.17	3	75.13	75.20	0	2,753	0.00%
2018/09/28	1	74.50	2	75.00	74.50	-1	2,776	-0.04%
2018/09/27	2.7	74.42	0	0.00	74.50	2.7	2,759	0.10%
2018/09/26	0	0.00	1	74.40	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	6	74.32	74.50	-6	2,751	-0.22%
2018/09/21	3	73.17	0	0.00	73.00	3	2,736	0.11%
2018/09/20	3	72.73	0	0.00	72.60	3	2,752	0.11%
2018/09/19	1	73.80	0	0.00	73.90	1	2,749	0.04%
2018/09/18	0.7	73.50	0	0.00	73.30	0.7	2,763	0.02%
2018/09/17	3	73.80	1	73.80	73.70	2	2,772	0.07%
2018/09/14	4	74.73	2	75.10	74.70	2	2,778	0.07%
2018/09/13	1	74.40	1	74.30	74.30	0	2,800	0.00%
2018/09/12	1	73.40	0	0.00	73.20	1	2,804	0.04%
2018/09/10	1	74.60	1	73.60	73.50	0	2,801	0.00%
2018/09/07	0	0.00	2	75.35	75.10	-2	2,805	-0.07%
2018/09/06	0	0.00	0.4	77.00	76.80	-0.4	2,777	-0.01%
2018/09/03	1	78.20	1	77.90	77.90	0	2,730	0.00%
2018/08/29	2	78.60	1	79.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	1	77.40	77.70	-1	2,796	-0.04%
2018/08/22	2	77.60	3	77.77	77.70	-1	2,907	-0.03%
2018/08/21	1	76.60	5	76.30	76.60	-4	2,854	-0.14%
2018/08/16	1	75.00	2	75.00	75.40	-1	2,907	-0.03%
2018/08/15	2	73.55	1	74.10	73.50	1	2,892	0.03%
2018/08/14	2	74.05	0	0.00	74.40	2	2,884	0.07%
2018/08/13	3	75.87	0	0.00	75.80	3	2,874	0.10%
2018/08/08	1	78.00	1	78.10	78.00	0	2,890	0.00%
2018/08/07	1	77.80	0	0.00	77.40	1	2,934	0.03%
2018/08/06	0	0.00	2	77.55	77.70	-2	2,953	-0.07%
2018/08/02	1	76.70	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	4	77.00	77.20	-4	2,958	-0.14%
2018/07/31	1	76.10	1	76.40	75.90	0	2,946	0.00%
2018/07/26	1	76.00	0	0.00	76.30	1	2,895	0.03%
2018/07/25	4	76.23	8	76.11	75.80	-4	2,889	-0.14%
2018/07/24	1	80.00	10	79.30	80.00	-9	2,837	-0.32%
2018/07/23	3	78.47	0	0.00	78.80	3	2,711	0.11%
2018/07/20	1	78.30	3	78.80	78.30	-2	2,691	-0.07%
2018/07/19	4.2	78.02	4	78.15	78.40	0.2	2,671	0.01%
2018/07/18	1.6	77.38	7	77.01	77.50	-5.4	2,648	-0.20%
2018/07/17	11	75.79	2	75.50	75.60	9	2,580	0.35%
2018/07/16	7	75.76	2	75.55	75.50	5	2,560	0.20%
2018/07/13	2	74.70	3	74.87	75.20	-1	2,578	-0.04%
2018/07/11	1	72.90	6	74.10	73.80	-5	2,627	-0.19%
2018/07/10	0	0.00	3	73.70	73.60	-3	2,630	-0.11%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/07/06	0	0.00	1	72.50	72.60	-1	2,650	-0.04%
2018/07/04	1	73.30	2	73.65	73.20	-1	2,677	-0.04%
2018/07/03	3	73.27	2	73.50	73.00	1	2,744	0.04%
2018/07/02	5	73.00	0	0.00	73.20	5	2,758	0.18%
2018/06/29	3	74.40	3	73.80	74.60	0	2,737	0.00%
2018/06/27	2	72.20	1.2	72.45	72.50	0.8	2,742	0.03%
2018/06/26	2	72.00	3	72.44	72.50	-1	2,738	-0.04%
2018/06/25	0	0.00	1	72.80	72.80	-1	2,720	-0.04%
2018/06/22	5	73.16	0.2	73.80	73.30	4.8	2,716	0.18%
2018/06/21	1	74.30	0	0.00	74.00	1	2,690	0.04%
2018/06/20	4	74.28	1	74.20	74.20	3	2,712	0.11%
2018/06/19	0	0.00	1	74.70	74.70	-1	2,717	-0.04%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	1	76.20	1	75.90	75.40	0	2,675	0.00%
2018/06/13	1	76.80	1	76.90	76.90	0	2,662	0.00%
2018/06/12	2	76.80	1	76.40	76.70	1	2,731	0.04%
2018/06/11	0	0.00	1	77.30	77.30	-1	2,758	-0.04%
2018/06/08	2	77.45	70	77.79	77.20	-68	2,814	-2.42%
2018/06/07	4	77.88	5	77.76	78.00	-1	2,831	-0.04%
2018/06/06	8	76.96	8	76.60	77.00	0	2,826	0.00%
2018/06/05	2	75.60	3	75.67	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	5	75.52	75.50	-5	2,800	-0.18%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.50	0	0.00	74.20	1	2,753	0.04%
2018/05/29	2	75.35	1	75.40	75.40	1	2,733	0.04%
2018/05/28	36	75.88	2	75.75	75.70	34	2,782	1.22%
2018/05/25	36	75.12	26	75.18	75.10	10	2,787	0.36%
2018/05/24	0	0.00	2	74.20	74.80	-2	2,763	-0.07%
2018/05/23	1	73.60	1.7	73.44	73.30	-0.7	2,769	-0.02%
2018/05/22	0	0.00	1	74.00	74.00	-1	2,812	-0.04%
2018/05/21	1	73.90	22	73.94	74.10	-21	2,838	-0.74%
2018/05/18	2	73.60	0	0.00	73.40	2	2,859	0.07%
2018/05/17	0	0.00	1	74.50	74.00	-1	2,885	-0.03%
2018/05/16	4	74.63	2	74.30	74.20	2	2,893	0.07%
2018/05/15	8	75.78	0	75.40	75.20	8	2,918	0.27%
2018/05/14	6	78.08	4	78.23	78.00	2	3,054	0.07%
2018/05/11	1	77.20	0	0.00	77.30	1	3,059	0.03%
2018/05/10	0	0.00	5	76.60	76.60	-5	3,081	-0.16%
2018/05/09	1	75.80	46	75.79	76.40	-45	3,120	-1.44%
2018/05/08	0	0.00	3	76.40	75.80	-3	3,151	-0.10%
2018/05/02	2	74.55	0	0.00	74.40	2	3,305	0.06%
2018/04/30	1	73.60	1	74.20	73.90	0	3,319	0.00%
2018/04/27	1	73.80	1	73.90	73.90	0	3,334	0.00%
2018/04/26	2	74.55	2	74.00	74.00	0	3,351	0.00%
2018/04/25	3	74.90	3	73.73	74.90	0	3,411	0.00%
2018/04/24	13	73.38	3	73.73	72.80	10	3,429	0.29%
2018/04/23	5	75.20	0	0.00	74.90	5	3,419	0.15%
2018/04/20	4	75.63	1.7	76.36	76.00	2.3	3,428	0.07%
2018/04/19	2	75.30	4	76.15	76.90	-2	3,439	-0.06%
2018/04/18	3	77.17	1	77.00	76.30	2	3,440	0.06%
2018/04/17	2	78.50	0	0.00	77.50	2	3,405	0.06%
2018/04/12	2	78.50	1	78.70	78.50	1	3,452	0.03%
2018/04/11	3	78.70	9	78.78	78.80	-6	3,453	-0.17%
2018/04/10	1	77.60	0	0.00	77.70	1	3,446	0.03%
2018/04/09	8	77.35	3	77.53	77.80	5	3,436	0.15%
2018/04/03	4	78.10	0	0.00	78.20	4	3,371	0.12%
2018/04/02	2	79.45	0	0.00	79.20	2	3,358	0.06%
2018/03/31	1	79.70	1	79.30	79.60	0	3,374	0.00%
2018/03/30	0	0.00	7	79.60	80.00	-7	3,364	-0.21%
2018/03/29	3	78.23	2	78.15	78.10	1	3,343	0.03%
2018/03/27	0	0.00	1	78.40	78.40	-1	3,370	-0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	3	78.17	0	0.00	78.40	3	3,463	0.09%
2018/03/22	3	80.10	3	79.83	79.30	0	3,466	0.00%
2018/03/21	0	0.00	1	79.40	79.90	-1	3,443	-0.03%
2018/03/20	0	0.00	1	78.90	79.00	-1	3,488	-0.03%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	1	79.10	1	79.60	79.10	0	3,490	0.00%
2018/03/15	3	79.53	0	0.00	79.60	3	3,438	0.09%
2018/03/14	5	80.34	1	80.30	80.10	4	3,435	0.12%
2018/03/13	2	81.80	2	81.85	81.70	0	3,424	0.00%
2018/03/12	3	81.17	4	81.10	81.20	-1	3,469	-0.03%
2018/03/09	2	79.85	2	79.85	79.70	0	3,486	0.00%
2018/03/08	6	78.90	1	79.00	79.00	5	3,472	0.14%
2018/03/07	0	0.00	2	79.75	78.90	-2	3,486	-0.06%
2018/03/06	1	79.20	0	0.00	78.90	1	3,619	0.03%
2018/03/02	2	78.65	0	0.00	78.90	2	3,779	0.05%
2018/03/01	5	80.24	3	80.33	79.70	2	3,870	0.05%
2018/02/27	1	80.20	1	79.70	79.40	0	3,917	0.00%
2018/02/26	0	0.00	2	80.10	79.90	-2	3,930	-0.05%
2018/02/23	2	79.55	3	79.60	79.40	-1	3,963	-0.03%
2018/02/22	2	78.80	1	79.00	79.00	1	4,008	0.02%
2018/02/21	1	79.10	3	79.67	80.30	-2	3,997	-0.05%
2018/02/12	1	78.50	5	78.42	78.30	-4	4,036	-0.10%
2018/02/09	0	0.00	1	77.00	78.50	-1	4,084	-0.02%
2018/02/08	1	79.10	0	0.00	79.20	1	4,135	0.02%
2018/02/07	1	79.70	2	80.50	80.30	-1	4,252	-0.02%
2018/02/06	2	80.30	0	0.00	78.70	2	4,506	0.04%
2018/02/05	6	82.58	0.1	84.00	82.90	6	4,409	0.13%
2018/02/02	2	83.95	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	4	84.63	85.00	-4	4,546	-0.09%
2018/01/31	1	83.40	0	0.00	83.40	1	4,596	0.02%
2018/01/30	5	83.92	0	0.00	83.50	5	4,616	0.11%
2018/01/29	2	84.80	0	0.00	84.50	2	4,613	0.04%
2018/01/26	3	85.80	8	85.63	85.60	-5	4,648	-0.11%
2018/01/25	1	86.90	0	0.00	86.70	1	4,642	0.02%
2018/01/24	1	85.70	1	86.30	86.50	0	4,754	0.00%
2018/01/23	2	86.35	0	0.00	86.20	2	4,991	0.04%
2018/01/22	2	86.40	3	86.83	86.90	-1	5,056	-0.02%
2018/01/19	4	87.83	3	88.20	87.40	1	5,104	0.02%
2018/01/18	3.1	87.78	4	87.50	86.70	-1	5,113	-0.02%
2018/01/15	2	86.40	2	86.30	86.20	0	5,168	0.00%
2018/01/12	1	85.30	3	85.60	85.60	-2	5,232	-0.04%
2018/01/09	3	85.70	7.2	86.06	85.50	-4.2	5,335	-0.08%
2018/01/05	0	0.00	1	84.90	85.30	-1	5,519	-0.02%
2018/01/04	1	84.80	2	84.90	85.10	-1	5,855	-0.02%
2018/01/03	2	84.85	3	85.27	85.10	-1	5,923	-0.02%
2018/01/02	1	84.60	0	0.00	85.00	1	5,953	0.02%