鴻準 (2354)-日盛-八德券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股
1002人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/07	1	55.60	2	56.10	55.50	-1	3,495	-0.03%
2023/04/06	1	55.90	31	55.98	56.10	-30	3,468	-0.86%
2023/03/31	4	55.90	7	55.90	55.90	-3	3,415	-0.09%
2023/03/30	0	0.00	16	55.77	55.60	-16	3,385	-0.47%
2023/03/29	2	55.50	12	55.29	55.50	-10	3,342	-0.30%
2023/03/28	1	53.60	0.5	53.40	53.50	0.5	3,252	0.02%
2023/03/24	6	54.33	6	54.28	54.70	0	3,272	0.00%
2023/03/23	0.6	53.80	8	53.86	53.90	-7.4	3,251	-0.23%
2023/03/22	1	53.20	5	53.40	53.30	-4	3,255	-0.12%
2023/03/21	0	0.00	1	53.50	53.30	-1	3,332	-0.03%
2023/03/20	0	52.40	2	52.90	53.00	-2	3,328	-0.06%
2023/03/17	10	52.47	0	0.00	52.20	10	3,337	0.30%
2023/03/16	14	52.00	2	52.30	51.90	12	3,323	0.36%
2023/03/15	11	52.91	3	52.70	52.70	8	3,343	0.24%
2023/03/14	1	53.00	0	0.00	52.90	1	3,392	0.03%
2023/03/13	4	53.15	2	52.85	53.60	2	3,484	0.06%
2023/03/10	13	53.80	0	0.00	53.60	13	3,664	0.35%
2023/03/09	0	0.00	5	55.00	54.90	-5	3,665	-0.14%
2023/03/08	21	55.50	7	55.14	55.20	14	3,746	0.37%
2023/03/07	14	56.09	7	56.34	56.00	7	3,688	0.19%
2023/03/06	8	55.66	7	55.64	55.90	1	3,654	0.03%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	0.00	4	55.30	55.20	-4	3,633	-0.11%
2023/03/01	7	55.14	1	55.10	55.30	6	3,627	0.17%
2023/02/24	22	55.97	7	56.00	55.50	15	3,620	0.41%
2023/02/23	1	56.10	8	56.10	56.00	-7	3,592	-0.19%
2023/02/22	14	55.11	0	0.00	55.20	14	3,564	0.39%
2023/02/21	4	55.80	0	0.00	55.70	4	3,561	0.11%
2023/02/20	0	0.00	7	55.84	56.00	-7	3,617	-0.19%
2023/02/17	1	55.20	0	0.00	55.30	1	3,625	0.03%
2023/02/16	2	55.00	1	55.00	55.10	1	3,670	0.03%
2023/02/15	3	54.70	1	54.90	54.50	2	3,743	0.05%
2023/02/13	2	54.75	1	55.10	54.90	1	3,778	0.03%
2023/02/10	13	54.85	2	54.80	54.60	11	3,788	0.29%
2023/02/09	2	55.40	1	55.40	55.50	1	3,733	0.03%
2023/02/08	3	55.97	7	55.93	55.80	-4	3,710	-0.11%
2023/02/07	0	0.00	5	56.50	56.20	-5	3,671	-0.14%
2023/02/06	2.7	56.38	13	56.62	56.50	-10.3	3,643	-0.28%
2023/02/03	11	56.39	17	56.58	56.30	-6	3,593	-0.17%
2023/02/02	6	56.10	33	55.87	56.40	-27	3,504	-0.77%
2023/02/01	0	0.00	3	54.83	55.00	-3	3,320	-0.09%
2023/01/31	12.5	54.39	6	54.65	54.20	6.5	3,260	0.20%
2023/01/30	16	55.19	58.5	55.42	55.40	-42.5	3,155	-1.35%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/16	3	52.70	3	52.70	52.40	0	2,922	0.00%
2023/01/13	2	53.05	2	53.05	52.60	0	2,934	0.00%
2023/01/12	1.3	52.85	10	53.20	52.70	-8.7	2,949	-0.30%
2023/01/11	0	0.00	5	53.68	53.80	-5	2,937	-0.17%
2023/01/10	1	53.20	1	53.50	53.40	0	2,918	0.00%
2023/01/09	2	52.80	10.1	53.11	53.20	-8.1	2,923	-0.28%
2023/01/06	1	52.20	11	52.30	52.40	-10	2,890	-0.35%
2023/01/03	4.2	50.63	0	0.00	51.30	4.2	2,882	0.15%
2022/12/30	0	0.00	1	51.80	51.90	-1	2,868	-0.03%
2022/12/29	41	51.44	0	0.00	51.00	41	2,841	1.44%
2022/12/28	11	52.30	1	52.10	52.30	10	2,828	0.35%
2022/12/26	6	51.22	0	0.00	51.10	6	2,790	0.21%
2022/12/22	1	51.10	3	51.97	52.00	-2	2,833	-0.07%
2022/12/21	1	50.70	1	50.80	50.60	0	2,832	0.00%
2022/12/20	1.2	51.58	2	51.30	51.00	-0.8	2,826	-0.03%
2022/12/19	1	52.10	0	0.00	51.90	1	2,840	0.04%
2022/12/16	9	52.78	1	52.70	52.60	8	2,839	0.28%
2022/12/15	0	0.00	1	53.60	53.80	-1	2,802	-0.04%
2022/12/14	5	53.40	8	53.60	53.70	-3	2,803	-0.11%
2022/12/13	2	54.15	3	53.67	53.70	-1	2,770	-0.04%
2022/12/12	1	52.70	0	0.00	52.80	1	2,691	0.04%
2022/12/09	5	52.80	0	0.00	53.20	5	2,735	0.18%
2022/12/07	16	52.69	4	52.33	52.80	12	2,711	0.44%
2022/12/06	9	52.94	24	53.40	53.20	-15	2,685	-0.56%
2022/12/05	6	54.58	10.2	54.28	54.20	-4.2	2,636	-0.16%
2022/12/02	13	54.28	78.1	53.97	54.00	-65.1	2,540	-2.56%
2022/12/01	2	52.30	6	52.02	51.90	-4	2,378	-0.17%
2022/11/30	15	51.84	9	51.56	52.10	6	2,386	0.25%
2022/11/29	2	50.00	3	50.00	50.10	-1	2,294	-0.04%
2022/11/25	0	0.00	9	49.95	49.95	-9	2,287	-0.39%
2022/11/24	0	0.00	5	49.80	49.85	-5	2,284	-0.22%
2022/11/23	22	49.87	0	0.00	49.75	22	2,299	0.96%
2022/11/22	0	0.00	1.3	50.00	50.00	-1.3	2,324	-0.06%
2022/11/21	5	49.55	3	49.55	49.55	2	2,355	0.08%
2022/11/18	0	0.00	9	49.66	49.65	-9	2,364	-0.38%
2022/11/17	0	0.00	1	49.90	49.90	-1	2,354	-0.04%
2022/11/16	19	50.29	16	50.03	50.10	3	2,340	0.13%
2022/11/15	3	49.58	4	49.64	49.60	-1	2,273	-0.04%
2022/11/14	18	49.41	4	49.19	49.50	14	2,234	0.63%
2022/11/11	0	0.00	6	48.53	48.85	-6	2,177	-0.28%
2022/11/10	5	47.63	2	47.90	47.55	3	2,115	0.14%
2022/11/09	2	48.28	13	48.18	48.20	-11	2,098	-0.52%
2022/11/08	2	46.55	12	46.73	46.85	-10	2,079	-0.48%
2022/11/07	1	46.15	5	46.11	46.30	-4	2,114	-0.19%
2022/11/03	2	45.58	0	0.00	45.55	2	2,187	0.09%
2022/11/02	2	45.70	0	0.00	45.70	2	2,194	0.09%
2022/10/31	1	45.20	0	0.00	45.20	1	2,201	0.05%
2022/10/28	1	45.40	0	0.00	45.50	1	2,201	0.05%
2022/10/27	7	45.81	1	46.05	45.85	6	2,203	0.27%
2022/10/26	3	45.35	0	0.00	45.50	3	2,227	0.13%
2022/10/25	2	45.80	0	0.00	45.75	2	2,229	0.09%
2022/10/24	1	45.95	1	46.50	45.95	0	2,225	0.00%
2022/10/21	0	0.00	2	46.30	45.60	-2	2,226	-0.09%
2022/10/20	3	45.60	0	0.00	45.95	3	2,224	0.13%
2022/10/19	3	46.53	0	0.00	46.00	3	2,210	0.14%
2022/10/17	0.1	45.85	2	46.38	46.45	-2	2,258	-0.09%
2022/10/14	0	0.00	1	46.20	46.10	-1	2,267	-0.04%
2022/10/13	3	45.57	0	0.00	45.25	3	2,296	0.13%
2022/10/12	1	46.10	0	0.00	46.15	1	2,271	0.04%
2022/10/11	1	46.40	1	46.45	46.35	0	2,287	0.00%
2022/10/07	0	0.00	14	47.33	47.40	-14	2,296	-0.61%
2022/10/06	0	0.00	6	46.95	47.00	-6	2,319	-0.26%
2022/10/05	0	0.00	5	46.66	46.55	-5	2,364	-0.21%
2022/10/04	4	45.80	5	46.02	46.05	-1	2,371	-0.04%
2022/10/03	1	45.30	0	0.00	45.30	1	2,379	0.04%
2022/09/30	1	45.60	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	1	45.95	45.95	-1	2,429	-0.04%
2022/09/28	7	45.29	0	0.00	45.15	7	2,452	0.29%
2022/09/27	0	0.00	1	46.50	46.40	-1	2,460	-0.04%
2022/09/26	8	46.03	2	46.00	45.80	6	2,514	0.24%
2022/09/23	15	46.89	0	0.00	46.75	15	2,600	0.58%
2022/09/22	3	47.08	1	47.05	47.20	2	2,734	0.07%
2022/09/21	3	47.53	0	0.00	47.35	3	2,775	0.11%
2022/09/20	0	0.00	0.1	48.15	48.30	-0.1	2,770	0.00%
2022/09/19	1	47.90	0	0.00	48.00	1	2,802	0.04%
2022/09/16	5	48.05	0	0.00	48.00	5	2,831	0.18%
2022/09/15	1	48.70	0	0.00	48.90	1	2,827	0.04%
2022/09/14	5	48.83	0	0.00	48.85	5	2,866	0.17%
2022/09/13	0	0.00	5	49.56	49.80	-5	2,901	-0.17%
2022/09/08	0	0.00	8	47.50	48.10	-8	3,178	-0.25%
2022/09/07	4	47.20	0	0.00	47.15	4	3,249	0.12%
2022/09/06	4	48.73	3	48.60	48.15	1	3,297	0.03%
2022/09/05	2	50.50	0	0.00	50.10	2	3,312	0.06%
2022/09/02	8	50.39	2	50.30	50.10	6	3,404	0.18%
2022/09/01	2	50.40	1	50.20	50.20	1	3,454	0.03%
2022/08/31	2	50.70	1	50.70	50.60	1	3,532	0.03%
2022/08/30	8	50.46	0	0.00	50.60	8	3,605	0.22%
2022/08/29	4	50.25	2	50.45	50.20	2	3,669	0.05%
2022/08/26	8	51.18	7	51.04	51.60	1	3,781	0.03%
2022/08/25	7	50.67	1	50.90	50.70	6	4,102	0.15%
2022/08/24	1	50.10	3	50.23	50.30	-2	4,467	-0.04%
2022/08/23	1	50.00	5	50.00	50.00	-4	6,013	-0.07%
2022/08/22	1.1	50.21	0	0.00	50.20	1.1	6,194	0.02%
2022/08/19	1	50.40	0	0.00	50.60	1	6,346	0.02%
2022/08/18	5	50.10	0	0.00	50.20	5	6,430	0.08%
2022/08/17	3	50.43	0	0.00	50.40	3	6,540	0.05%
2022/08/16	11	50.43	1	50.40	50.40	10	6,623	0.15%
2022/08/15	8	50.50	6	50.57	50.40	2	6,717	0.03%
2022/08/12	1	50.90	19	50.92	51.10	-18	6,721	-0.27%
2022/08/11	2	50.60	12	50.51	50.60	-10	6,755	-0.15%
2022/08/10	5	49.67	2	49.90	49.80	3	6,770	0.04%
2022/08/05	2	48.70	3	48.85	48.85	-1	7,083	-0.01%
2022/08/04	3	47.98	0	0.00	47.95	3	7,101	0.04%
2022/08/03	1	48.05	0	0.00	48.10	1	7,121	0.01%
2022/08/02	9	48.38	0	0.00	48.30	9	7,144	0.13%
2022/08/01	4	49.70	3	49.70	49.50	1	7,140	0.01%
2022/07/29	5	49.30	1	49.15	49.25	4	7,144	0.06%
2022/07/28	5	49.35	1	49.30	49.30	4	7,157	0.06%
2022/07/27	1	48.90	0	0.00	49.00	1	7,182	0.01%
2022/07/26	1	48.85	3	48.80	48.70	-2	7,202	-0.03%
2022/07/25	20	49.20	1	49.20	49.20	19	7,216	0.26%
2022/07/22	6	49.36	4	49.38	49.20	2	7,219	0.03%
2022/07/21	0	0.00	8	48.23	48.75	-8	7,194	-0.11%
2022/07/20	1	47.60	1	47.50	47.50	0	7,182	0.00%
2022/07/19	5	46.70	0	0.00	46.90	5	7,176	0.07%
2022/07/18	1	46.70	0	0.00	47.00	1	7,226	0.01%
2022/07/15	11	46.61	8	46.55	46.60	3	7,237	0.04%
2022/07/14	2	46.95	0	0.00	46.80	2	7,239	0.03%
2022/07/13	2	47.18	3	47.17	47.05	-1	7,246	-0.01%
2022/07/12	1	45.65	3	45.75	45.70	-2	7,211	-0.03%
2022/07/08	0	0.00	1	46.70	46.05	-1	7,190	-0.01%
2022/07/07	3	45.38	2	46.00	46.25	1	7,184	0.01%
2022/07/06	4	45.39	1	45.30	45.10	3	7,162	0.04%
2022/07/05	2	46.23	4	46.10	46.55	-2	7,137	-0.03%
2022/07/04	17	45.79	1	46.15	45.70	16	7,133	0.22%
2022/07/01	9	48.56	19	48.58	47.00	-10	7,121	-0.14%
2022/06/30	18	49.78	3	50.10	49.30	15	7,040	0.21%
2022/06/29	18	52.39	11	52.29	52.20	7	6,921	0.10%
2022/06/28	0	0.00	1	52.90	53.10	-1	6,904	-0.01%
2022/06/24	1	53.30	0	0.00	52.70	1	6,897	0.01%
2022/06/23	4	52.60	1	53.10	52.50	3	6,879	0.04%
2022/06/22	4	53.35	0	0.00	53.20	4	6,844	0.06%
2022/06/21	1	53.80	1	54.50	54.60	0	6,830	0.00%
2022/06/20	8	53.93	2	54.00	52.90	6	6,795	0.09%
2022/06/17	6	54.32	7	54.36	55.50	-1	6,680	-0.01%
2022/06/16	16	56.11	6	55.77	55.20	10	6,524	0.15%
2022/06/15	2	56.60	8	56.60	56.20	-6	6,514	-0.09%
2022/06/14	15	56.07	1.2	55.79	56.40	13.8	6,485	0.21%
2022/06/13	4	55.63	4	55.40	55.50	0	6,436	0.00%
2022/06/10	19	56.52	11	56.67	56.40	8	6,353	0.13%
2022/06/09	5	56.40	6	56.23	56.40	-1	6,310	-0.02%
2022/06/08	4	56.70	4	56.55	56.40	0	6,213	0.00%
2022/06/07	11.4	56.58	1	56.60	56.20	10.4	6,155	0.17%
2022/06/06	18	56.38	27	56.19	56.30	-9	6,090	-0.15%
2022/06/02	34	56.84	24	57.04	56.50	10	5,993	0.17%
2022/06/01	20	55.93	36	55.93	56.00	-16	5,706	-0.28%
2022/05/31	9	54.91	19	55.09	54.60	-10	5,360	-0.19%
2022/05/30	28	54.09	2	54.10	54.30	26	3,832	0.68%
2022/05/27	2	54.70	1	54.60	54.60	1	3,693	0.03%
2022/05/26	1	54.10	3	54.73	54.40	-2	3,640	-0.05%
2022/05/25	19	53.97	10	54.40	54.40	9	3,678	0.24%
2022/05/24	7	53.63	1	53.60	53.20	6	3,683	0.16%
2022/05/23	25	54.19	1	54.90	53.80	24	3,696	0.65%
2022/05/20	14	54.31	0	0.00	54.50	14	3,641	0.38%
2022/05/19	17	53.99	19	54.13	54.00	-2	3,686	-0.05%
2022/05/18	8	55.36	2	55.70	55.60	6	3,604	0.17%
2022/05/17	17	55.00	5	55.04	54.90	12	3,578	0.34%
2022/05/16	31	56.28	16	56.33	55.90	15	3,497	0.43%
2022/05/13	24	58.75	0.5	58.70	58.50	23.5	3,385	0.69%
2022/05/12	1	61.00	10	61.18	61.00	-9	3,285	-0.27%
2022/05/11	0	0.00	11	61.53	61.30	-11	3,294	-0.33%
2022/05/10	3.1	60.42	5	61.50	61.50	-1.9	3,401	-0.06%
2022/05/09	3	60.10	12	60.28	60.50	-9	3,395	-0.27%
2022/05/06	6	60.28	2	60.75	60.50	4	3,424	0.12%
2022/05/05	4	61.03	6	61.20	61.30	-2	3,468	-0.06%
2022/05/04	2	60.50	2	60.70	60.80	0	3,484	0.00%
2022/05/03	0	0.00	2	59.30	59.90	-2	3,499	-0.06%
2022/04/29	1	58.40	1	59.00	59.00	0	3,495	0.00%
2022/04/28	1	58.50	7.7	58.32	59.00	-6.7	3,522	-0.19%
2022/04/27	6	58.38	18	58.09	58.50	-12	3,536	-0.34%
2022/04/26	4	59.20	4.2	59.61	59.40	-0.2	3,534	-0.01%
2022/04/25	0	0.00	24.3	59.22	59.50	-24.3	3,530	-0.69%
2022/04/22	4	59.95	1.4	60.32	60.60	2.6	3,496	0.07%
2022/04/20	1	60.50	2.3	60.76	60.50	-1.3	3,461	-0.04%
2022/04/19	15	60.58	0.3	60.80	60.10	14.8	3,474	0.42%
2022/04/18	2	60.50	1	60.90	60.60	1	3,473	0.03%
2022/04/15	0	0.00	1	60.80	60.60	-1	3,480	-0.03%
2022/04/13	2	61.15	4	61.38	61.40	-2	3,592	-0.06%
2022/04/12	2	60.10	1	60.10	60.20	1	3,788	0.03%
2022/04/11	3.1	60.22	56	60.13	60.20	-52.9	3,787	-1.40%
2022/04/08	3	60.83	2	61.05	60.80	1	3,784	0.03%
2022/04/07	4	61.00	2	61.35	60.80	2	3,773	0.05%
2022/04/06	2	61.75	2	61.85	61.80	0	3,737	0.00%
2022/04/01	2	62.10	1	62.10	62.10	1	3,705	0.03%
2022/03/31	2	63.05	4	62.88	62.80	-2	3,688	-0.05%
2022/03/30	3	62.93	0.4	62.80	62.60	2.6	3,663	0.07%
2022/03/29	2	63.05	2	62.90	62.70	0	3,649	0.00%
2022/03/28	2	62.30	1	63.10	63.20	1	3,650	0.03%
2022/03/25	5	62.80	2	62.90	62.80	3	3,645	0.08%
2022/03/24	3	62.87	4	63.15	63.30	-1	3,651	-0.03%
2022/03/22	4	62.80	12	62.83	62.80	-8	3,661	-0.22%
2022/03/21	2	62.55	1	62.30	62.30	1	3,677	0.03%
2022/03/18	2	62.60	2	63.00	62.70	0	3,685	0.00%
2022/03/17	63	62.74	6	62.85	62.90	57	3,647	1.56%
2022/03/16	9	61.10	0	0.00	61.40	9	3,647	0.25%
2022/03/15	2	61.70	10	61.40	61.20	-8	3,661	-0.22%
2022/03/14	5	62.02	8	62.14	62.10	-3	3,671	-0.08%
2022/03/11	0	0.00	4	62.68	62.40	-4	3,733	-0.11%
2022/03/10	0.1	62.90	2	62.95	63.00	-1.9	3,775	-0.05%
2022/03/09	2	62.10	4	62.15	61.90	-2	3,785	-0.05%
2022/03/08	0	0.00	2	62.05	61.90	-2	3,808	-0.05%
2022/03/07	7	62.07	4	62.33	62.60	3	3,803	0.08%
2022/03/04	4	63.70	0	0.00	63.70	4	3,830	0.10%
2022/03/03	1	64.80	2	64.70	64.70	-1	3,864	-0.03%
2022/03/02	6	64.80	4	64.80	64.80	2	3,932	0.05%
2022/03/01	3	64.70	6	65.00	64.80	-3	3,908	-0.08%
2022/02/25	14	63.51	1.8	63.70	63.80	12.2	3,836	0.32%
2022/02/24	9	63.50	27	64.13	63.70	-18	3,779	-0.48%
2022/02/23	5	64.34	7	64.59	64.60	-2	3,696	-0.05%
2022/02/22	16	63.72	4	63.85	63.90	12	3,637	0.33%
2022/02/21	1	64.00	5	63.82	64.00	-4	3,645	-0.11%
2022/02/18	3	63.00	21	62.64	63.00	-18	3,636	-0.50%
2022/02/17	5.3	63.24	4	63.30	63.10	1.3	3,784	0.03%
2022/02/16	1	62.40	0	0.00	62.90	1	3,852	0.03%
2022/02/15	3	62.20	1	62.10	62.00	2	3,898	0.05%
2022/02/14	11	62.10	24	62.20	62.30	-13	4,021	-0.32%
2022/02/11	5	63.00	10	63.20	63.30	-5	4,071	-0.12%
2022/02/10	0.6	63.26	13	63.03	63.60	-12.4	4,106	-0.30%
2022/02/09	1	61.00	2	61.35	61.40	-1	4,034	-0.02%
2022/02/08	2	60.15	3	60.93	61.10	-1	4,088	-0.02%
2022/02/07	13	60.13	2	60.60	60.20	11	4,198	0.26%
2022/01/26	6	60.15	0	0.00	60.00	6	4,219	0.14%
2022/01/25	21	60.83	13	60.44	60.40	8	4,375	0.18%
2022/01/24	26	61.48	5	61.74	61.50	21	4,369	0.48%
2022/01/21	3	61.60	52	61.98	62.00	-49	4,417	-1.11%
2022/01/20	6	61.80	2	61.90	62.00	4	4,457	0.09%
2022/01/19	5	62.18	2	62.20	62.00	3	4,484	0.07%
2022/01/18	12	62.77	0	0.00	62.60	12	4,506	0.27%
2022/01/17	3	62.27	0	0.00	62.40	3	4,573	0.07%
2022/01/14	4.2	62.58	3	62.50	62.40	1.2	4,656	0.03%
2022/01/13	2	63.00	1	62.90	63.30	1	4,815	0.02%
2022/01/12	11	63.05	2	63.00	63.30	9	4,944	0.18%
2022/01/11	10	63.61	10	63.60	63.40	0	5,062	0.00%
2022/01/10	3.1	63.97	0	0.00	64.00	3.1	5,313	0.06%
2022/01/07	27	64.56	2	64.70	64.20	25	5,567	0.45%
2022/01/06	35	65.49	0	0.00	65.70	35	5,601	0.62%
2022/01/05	14	66.74	57.2	66.55	66.20	-43.2	5,650	-0.76%
2022/01/04	2	64.00	1	64.50	64.50	1	5,601	0.02%
2022/01/03	13	64.44	0	0.00	64.20	13	5,781	0.22%
2021/12/30	0	0.00	11	65.08	64.90	-11	5,923	-0.19%
2021/12/29	1	64.90	5	65.00	64.90	-4	6,247	-0.06%
2021/12/28	1	64.70	2	64.70	65.00	-1	6,623	-0.02%
2021/12/27	0	0.00	16	64.97	65.00	-16	7,234	-0.22%
2021/12/24	1	64.60	1	64.90	64.60	0	7,497	0.00%
2021/12/23	10	64.50	1	64.70	64.60	9	7,932	0.11%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/21	7	63.84	0	0.00	64.10	7	8,253	0.08%
2021/12/20	13	63.65	0	0.00	63.60	13	8,387	0.15%
2021/12/17	9	63.63	0	0.00	63.90	9	8,733	0.10%
2021/12/16	3	64.17	0	0.00	64.00	3	9,052	0.03%
2021/12/15	8	63.96	6	63.90	63.90	2	9,158	0.02%
2021/12/14	25	64.19	20	64.05	64.20	5	9,301	0.05%
2021/12/13	3	65.57	0	0.00	64.80	3	9,340	0.03%
2021/12/10	0.1	65.20	1	65.50	65.30	-0.9	9,585	-0.01%
2021/12/09	13	64.67	5	65.04	65.20	8	9,552	0.08%
2021/12/08	4	64.40	0	0.00	64.30	4	9,529	0.04%
2021/12/07	15	64.39	0	0.00	64.30	15	9,514	0.16%
2021/12/06	0	0.00	4	64.10	65.50	-4	9,462	-0.04%
2021/12/03	12	64.55	15	64.70	64.40	-3	9,490	-0.03%
2021/12/02	8	64.49	0	0.00	64.30	8	9,489	0.08%
2021/12/01	6	64.87	3	64.40	64.90	3	9,490	0.03%
2021/11/30	9	65.44	3	64.90	65.20	6	9,519	0.06%
2021/11/26	16	65.93	6	66.07	65.10	10	9,469	0.11%
2021/11/25	1	66.70	7	66.73	66.60	-6	9,412	-0.06%
2021/11/24	4	66.65	1	67.00	67.10	3	9,427	0.03%
2021/11/23	0	0.00	0.3	66.70	66.60	-0.3	9,460	0.00%
2021/11/22	0	0.00	1	67.10	67.10	-1	9,442	-0.01%
2021/11/19	6	66.83	0	0.00	66.70	6	9,486	0.06%
2021/11/18	17.1	67.11	0	0.00	67.10	17.1	9,548	0.18%
2021/11/17	14	67.21	0	0.00	66.90	14	9,682	0.14%
2021/11/16	20	67.07	1	67.50	67.30	19	9,779	0.19%
2021/11/15	14	68.26	1	68.40	68.00	13	9,836	0.13%
2021/11/12	3	69.17	21	68.91	68.90	-18	9,928	-0.18%
2021/11/11	9	69.92	9	70.40	69.30	0	9,930	0.00%
2021/11/10	15	70.17	15	70.13	70.20	0	9,851	0.00%
2021/11/09	4	69.48	3	69.47	69.60	1	9,853	0.01%
2021/11/08	1	69.30	1	69.20	69.60	0	9,847	0.00%
2021/11/05	25	69.96	5	70.06	70.00	20	9,845	0.20%
2021/11/04	9	70.50	42.1	70.74	70.00	-33.1	9,782	-0.34%
2021/11/03	6	69.62	16.6	69.68	69.80	-10.6	9,643	-0.11%
2021/11/02	39.5	69.38	26	69.61	69.10	13.5	9,609	0.14%
2021/11/01	17	68.63	47	68.61	68.60	-30	9,474	-0.32%
2021/10/29	3	68.80	5	68.56	68.80	-2	9,456	-0.02%
2021/10/28	7	68.81	13	68.66	68.60	-6	9,393	-0.06%
2021/10/27	2	67.65	0	0.00	67.70	2	9,316	0.02%
2021/10/26	2	67.95	1	68.40	68.00	1	9,311	0.01%
2021/10/25	5	68.34	3	68.17	68.30	2	9,279	0.02%
2021/10/22	4	67.60	7	67.70	67.90	-3	9,259	-0.03%
2021/10/21	17	67.23	2	68.30	66.50	15	9,213	0.16%
2021/10/20	4	67.63	62	67.51	67.90	-58	9,154	-0.63%
2021/10/19	131	68.81	10	68.21	68.00	121	9,037	1.34%	大買/鉅額交易
2021/10/18	19.3	69.67	15	69.77	68.70	4.3	8,913	0.05%
2021/10/15	6	70.38	17.5	70.57	70.80	-11.5	8,729	-0.13%
2021/10/14	7	69.53	5	69.36	68.50	2	8,527	0.02%
2021/10/13	5	68.50	10	68.57	69.00	-5	8,468	-0.06%
2021/10/12	14.3	68.28	4	67.98	67.90	10.3	8,397	0.12%
2021/10/08	20	69.87	18	70.49	70.10	2	8,305	0.02%
2021/10/07	3	69.67	21	69.75	69.40	-18	8,151	-0.22%
2021/10/06	20	69.17	10	69.63	68.30	10	8,078	0.12%
2021/10/05	25	69.55	15	69.95	71.20	10	7,773	0.13%
2021/10/04	20	70.43	79	70.10	70.90	-59	7,414	-0.80%
2021/10/01	12	69.03	17	68.26	67.60	-5	6,842	-0.07%
2021/09/30	20	70.35	46	70.67	70.30	-26	6,600	-0.39%
2021/09/29	7	68.40	9	68.78	68.70	-2	6,218	-0.03%
2021/09/28	17	68.69	62	68.66	69.40	-45	6,209	-0.72%
2021/09/27	58	68.71	32	68.72	68.80	26	6,058	0.43%
2021/09/24	17	68.89	57	69.16	68.70	-40	5,961	-0.67%
2021/09/23	32	67.68	13	67.64	68.00	19	5,645	0.34%
2021/09/22	3	64.83	2	65.80	66.20	1	5,330	0.02%
2021/09/17	5	65.70	8	66.25	66.50	-3	5,240	-0.06%
2021/09/16	3	64.53	2	64.75	64.40	1	5,113	0.02%
2021/09/15	9	65.61	24	65.63	65.00	-15	5,073	-0.30%
2021/09/14	2	62.90	1	63.00	62.80	1	4,849	0.02%
2021/09/13	1	63.00	1	63.30	63.00	0	4,862	0.00%
2021/09/10	3	63.47	0	0.00	63.50	3	4,890	0.06%
2021/09/09	1	63.10	0	0.00	63.50	1	5,004	0.02%
2021/09/08	1	63.00	0	0.00	62.90	1	5,002	0.02%
2021/09/07	0	0.00	7	64.20	64.30	-7	4,951	-0.14%
2021/09/06	3	64.47	1	65.00	64.00	2	4,946	0.04%
2021/09/03	9	64.06	3	64.70	64.90	6	4,952	0.12%
2021/09/02	7	65.07	0	0.00	64.20	7	4,909	0.14%
2021/09/01	2	65.90	0	0.00	65.60	2	4,851	0.04%
2021/08/31	2	65.55	0	0.00	66.30	2	4,845	0.04%
2021/08/30	1	65.60	3	65.73	66.20	-2	4,853	-0.04%
2021/08/27	2	66.00	2	66.40	66.20	0	4,900	0.00%
2021/08/26	1	65.00	4	65.18	65.70	-3	4,919	-0.06%
2021/08/25	2	65.70	7	66.00	65.70	-5	5,051	-0.10%
2021/08/24	5	66.88	3	65.97	65.70	2	5,050	0.04%
2021/08/23	7	66.99	16.1	67.07	67.30	-9.1	5,006	-0.18%
2021/08/20	4	65.75	21	65.58	65.90	-17	4,871	-0.35%
2021/08/19	6	64.17	4	64.58	64.50	2	4,791	0.04%
2021/08/18	3	64.33	21.1	65.30	66.80	-18.1	4,610	-0.39%
2021/08/17	0	0.00	4	64.28	64.40	-4	4,482	-0.09%
2021/08/16	0	0.00	4	63.78	63.90	-4	4,440	-0.09%
2021/08/13	2	63.70	13	64.32	64.00	-11	4,433	-0.25%
2021/08/12	1	63.60	10	63.81	63.80	-9	4,405	-0.20%
2021/08/11	0	0.00	9	63.06	63.30	-9	4,404	-0.20%
2021/08/10	1	62.30	0.8	62.30	62.20	0.3	4,479	0.01%
2021/08/09	4	62.80	0	0.00	62.80	4	4,608	0.09%
2021/08/06	0	0.00	3	63.73	63.70	-3	4,665	-0.06%
2021/08/05	3	62.93	13	63.08	63.20	-10	4,772	-0.21%
2021/08/04	2	62.00	1	62.10	62.10	1	4,972	0.02%
2021/08/03	0	0.00	2	61.90	62.30	-2	5,070	-0.04%
2021/08/02	1	62.00	0	0.00	62.20	1	5,105	0.02%
2021/07/30	19	62.03	8	61.84	61.60	11	5,173	0.21%
2021/07/29	6	62.77	15	62.57	62.70	-9	5,196	-0.17%
2021/07/28	2.4	61.94	2	61.65	62.20	0.4	5,306	0.01%
2021/07/27	16	62.76	18	62.86	62.50	-2	5,499	-0.04%
2021/07/26	24.4	63.51	5	63.78	63.10	19.4	5,680	0.34%
2021/07/23	2	62.45	2.4	62.55	62.60	-0.4	5,639	-0.01%
2021/07/22	3	62.27	0.1	63.14	62.40	3	5,708	0.05%
2021/07/21	2	63.25	10	63.77	63.00	-8	5,794	-0.14%
2021/07/20	9	64.74	6.1	64.81	64.20	2.9	5,755	0.05%
2021/07/19	5	65.66	1	65.60	65.80	4	5,777	0.07%
2021/07/16	3	66.20	2	66.20	66.50	1	5,967	0.02%
2021/07/15	1	66.90	1	66.80	66.70	0	6,086	0.00%
2021/07/14	0	0.00	1	65.80	65.80	-1	6,100	-0.02%
2021/07/13	8	66.74	7	66.67	66.10	1	6,153	0.02%
2021/07/12	0	0.00	1	65.80	65.80	-1	6,170	-0.02%
2021/07/09	4	64.88	1	64.80	65.00	3	6,253	0.05%
2021/07/08	3.1	65.66	2	65.40	65.50	1.1	6,399	0.02%
2021/07/07	13	65.73	2	65.60	65.50	11	6,501	0.17%
2021/07/06	4	66.03	1	66.20	66.00	3	6,572	0.05%
2021/07/05	4	66.78	15	66.45	67.00	-11	6,628	-0.17%
2021/07/02	2	65.00	2	64.90	65.00	0	6,607	0.00%
2021/07/01	15	65.15	5	65.26	65.10	10	6,709	0.15%
2021/06/30	7.1	65.77	6.2	65.90	65.70	0.9	6,760	0.01%
2021/06/29	3	65.10	4	65.30	65.30	-1	6,904	-0.01%
2021/06/28	3	65.20	14	65.23	65.30	-11	7,157	-0.15%
2021/06/25	3	65.70	13	65.79	65.60	-10	7,238	-0.14%
2021/06/24	0	0.00	13	64.93	65.40	-13	7,302	-0.18%
2021/06/23	18	64.64	10	64.97	65.10	8	7,422	0.11%
2021/06/22	0	0.00	8.1	63.99	63.90	-8.1	7,633	-0.11%
2021/06/21	12	64.63	6	64.42	64.20	6	7,891	0.08%
2021/06/18	8	65.96	2	65.55	65.70	6	8,989	0.07%
2021/06/17	12	64.77	1	64.80	65.00	11	9,076	0.12%
2021/06/16	5	64.70	1	64.90	64.60	4	9,342	0.04%
2021/06/15	1	65.00	5	65.00	65.00	-4	9,745	-0.04%
2021/06/11	2	65.00	9	64.92	64.90	-7	10,415	-0.07%
2021/06/10	1	64.10	0	0.00	64.20	1	10,545	0.01%
2021/06/09	2	63.65	0	0.00	63.40	2	10,719	0.02%
2021/06/08	1	64.40	3	64.50	64.40	-2	11,187	-0.02%
2021/06/07	3	63.07	4.8	63.88	63.50	-1.8	11,381	-0.02%
2021/06/04	6	63.87	2	63.85	64.00	4	11,419	0.04%
2021/06/03	5	65.04	1	65.20	65.10	4	11,503	0.03%
2021/06/02	9.2	67.50	5	68.12	65.90	4.2	11,547	0.04%
2021/06/01	10	66.08	13	66.15	66.40	-3	11,512	-0.03%
2021/05/31	0	0.00	6	65.70	65.30	-6	11,685	-0.05%
2021/05/28	0	0.00	1	65.40	64.60	-1	11,746	-0.01%
2021/05/27	2	64.00	11	63.74	64.00	-9	11,840	-0.08%
2021/05/26	1.2	63.65	0	0.00	64.00	1.2	12,006	0.01%
2021/05/25	13	64.21	7	64.14	64.30	6	12,460	0.05%
2021/05/24	1	63.20	3	63.10	63.50	-2	13,058	-0.02%
2021/05/21	2.1	63.36	1	63.80	63.10	1.1	13,201	0.01%
2021/05/20	0	0.00	1	62.20	62.20	-1	13,440	-0.01%
2021/05/19	11	62.05	1.1	62.60	62.10	9.9	13,616	0.07%
2021/05/18	1.1	61.75	9	61.61	62.70	-7.9	13,799	-0.06%
2021/05/17	28.5	57.16	9	59.34	57.80	19.5	13,988	0.14%
2021/05/14	12	61.74	1	61.40	60.90	11	14,093	0.08%
2021/05/13	6	60.63	21	60.95	61.20	-15	14,457	-0.10%
2021/05/12	23	59.85	23	58.88	59.80	0	14,679	0.00%
2021/05/11	5	63.34	18	62.77	62.00	-13	15,153	-0.09%
2021/05/10	3	65.30	1	65.30	65.40	2	15,223	0.01%
2021/05/07	7.1	65.79	13	65.33	66.20	-5.9	15,477	-0.04%
2021/05/06	12	63.87	3	63.97	64.40	9	15,780	0.06%
2021/05/05	11	64.55	12	64.59	63.60	-1	16,217	-0.01%
2021/05/04	28.3	64.66	32	64.33	64.20	-3.7	16,250	-0.02%
2021/05/03	9.3	66.58	19.3	66.27	66.70	-10	16,320	-0.06%
2021/04/29	2	69.20	2	69.15	69.00	0	16,341	0.00%
2021/04/28	7	69.89	4	70.15	69.70	3	16,457	0.02%
2021/04/27	15	70.76	8	70.85	70.70	7	16,704	0.04%
2021/04/26	5	69.84	2	69.70	69.60	3	16,916	0.02%
2021/04/23	14	69.83	4.1	69.90	69.60	10	17,894	0.06%
2021/04/22	24	70.14	14	69.83	69.30	10	19,364	0.05%
2021/04/21	22	71.30	8	71.21	70.80	14	21,177	0.07%
2021/04/20	53	71.10	4	70.93	71.00	49	23,422	0.21%
2021/04/19	19	71.20	18	71.10	71.10	1	24,127	0.00%
2021/04/16	3	71.83	27	72.26	71.70	-24	24,288	-0.10%
2021/04/15	20.1	70.19	3	70.87	70.80	17.1	24,357	0.07%
2021/04/14	30	70.75	13	72.04	71.10	17	24,344	0.07%
2021/04/13	18	72.64	24.6	72.76	72.10	-6.6	24,468	-0.03%
2021/04/12	5.1	72.26	14	72.41	72.10	-9	24,572	-0.04%
2021/04/09	8	72.21	11	72.13	72.00	-3	24,711	-0.01%
2021/04/08	14	72.34	0	0.00	72.30	14	24,687	0.06%
2021/04/07	3	72.97	5	72.86	73.10	-2	24,603	-0.01%
2021/04/06	10	72.17	11	72.29	72.10	-1	24,526	0.00%
2021/04/01	40	71.99	14.5	71.91	71.90	25.5	24,495	0.10%
2021/03/31	46.3	72.80	13.2	73.06	72.60	33.2	24,416	0.14%
2021/03/30	4	74.55	5	74.58	74.80	-1	24,191	0.00%
2021/03/29	36	74.16	2	74.10	74.10	34	24,121	0.14%
2021/03/26	8	73.96	19.2	73.99	73.80	-11.2	24,108	-0.05%
2021/03/25	45	74.93	9	74.42	74.10	36	24,013	0.15%
2021/03/24	52.1	75.91	29	75.66	75.40	23.1	23,836	0.10%
2021/03/23	100	77.16	86.2	77.32	76.10	13.8	23,564	0.06%
2021/03/22	33.8	73.32	24	73.13	74.00	9.8	22,465	0.04%
2021/03/19	18	73.71	50.2	73.49	73.00	-32.2	22,308	-0.14%
2021/03/18	50	74.95	76.6	74.77	74.80	-26.6	22,105	-0.12%
2021/03/17	88.7	74.39	69	74.49	73.40	19.7	21,765	0.09%
2021/03/16	13	72.85	16	72.75	72.50	-3	21,200	-0.01%
2021/03/15	26	72.64	19.2	72.85	72.80	6.8	21,150	0.03%
2021/03/12	40.2	72.91	106.1	72.88	73.30	-65.9	21,192	-0.31%	大賣/
2021/03/11	18	70.92	25.2	70.94	71.30	-7.2	21,120	-0.03%
2021/03/10	17	69.60	19	69.88	69.60	-2	20,960	-0.01%
2021/03/09	24	68.40	37	69.01	69.00	-13	20,933	-0.06%
2021/03/08	21	69.90	2	70.60	69.00	19	20,785	0.09%
2021/03/05	46	70.40	10	70.57	70.00	36	20,689	0.17%
2021/03/04	44	71.00	50	70.87	70.50	-6	20,660	-0.03%
2021/03/03	9.2	70.17	11	69.84	70.80	-1.8	20,431	-0.01%
2021/03/02	13.2	70.12	11	69.89	69.30	2.2	20,303	0.01%
2021/02/26	31.7	70.21	18	70.52	70.00	13.7	20,163	0.07%
2021/02/25	82.5	71.85	61	72.45	71.30	21.5	19,931	0.11%
2021/02/24	95.2	71.45	78	71.87	70.60	17.2	19,489	0.09%
2021/02/23	21	69.58	6	69.52	69.70	15	18,843	0.08%
2021/02/22	85.3	70.03	17.2	69.99	69.70	68.1	18,685	0.36%
2021/02/19	16	69.07	10	69.21	69.40	6	18,424	0.03%
2021/02/18	37.3	70.26	8.1	70.25	70.20	29.3	18,213	0.16%
2021/02/17	18.3	69.84	32	69.88	69.90	-13.7	17,982	-0.08%
2021/02/05	13.6	70.42	11	70.31	70.40	2.6	17,708	0.01%
2021/02/04	20.2	70.45	26	70.80	70.40	-5.8	17,457	-0.03%
2021/02/03	15	72.77	23	73.15	72.50	-8	17,039	-0.05%
2021/02/02	69	74.57	41	74.57	73.60	28	16,672	0.17%
2021/02/01	32	73.35	20	73.32	74.90	12	15,953	0.08%
2021/01/29	36.5	76.40	52	76.58	74.80	-15.5	15,757	-0.10%
2021/01/28	50	76.72	11	77.55	77.20	39	15,459	0.25%
2021/01/27	24	76.30	32	77.09	78.20	-8	15,072	-0.05%
2021/01/26	11	74.53	12	74.79	74.40	-1	14,563	-0.01%
2021/01/25	5	75.88	37	75.79	75.30	-32	14,395	-0.22%
2021/01/22	6	74.10	9	74.18	75.60	-3	14,088	-0.02%
2021/01/21	22	72.53	12.1	73.00	72.50	10	13,851	0.07%
2021/01/20	20.3	75.07	37	72.95	72.10	-16.7	13,646	-0.12%
2021/01/19	24	76.26	11.1	76.20	76.00	12.9	13,299	0.10%
2021/01/18	113	74.49	133.1	75.22	77.30	-20.1	12,960	-0.15%	大買/大賣/
2021/01/15	108.2	76.65	111	76.48	75.60	-2.8	11,917	-0.02%	大買/大賣/
2021/01/14	216.3	75.32	196	75.43	76.90	20.3	10,349	0.20%	大買/大賣/
2021/01/13	215	69.60	136	69.67	72.80	79	8,308	0.95%	大買/大賣/
2021/01/12	21.1	67.70	63.9	67.70	67.70	-42.9	5,923	-0.72%
2021/01/11	15	61.60	94	61.60	61.60	-79	5,142	-1.54%
2021/01/08	21	54.80	36	55.13	56.00	-15	4,890	-0.31%
2021/01/07	2	55.20	24	55.55	55.60	-22	4,712	-0.47%
2021/01/06	127	56.46	61	55.89	55.70	66	4,613	1.43%	大買/
2021/01/05	35	56.18	57	56.19	56.10	-22	4,309	-0.51%
2021/01/04	32.9	54.75	88	55.39	55.60	-55.1	4,071	-1.35%
2020/12/31	15	53.70	11	53.93	53.40	4	3,844	0.10%
2020/12/30	0	0.00	1.1	53.39	53.60	-1.1	3,760	-0.03%
2020/12/29	18	53.47	19	53.46	53.40	-1	3,724	-0.03%
2020/12/28	4	54.13	19	54.24	54.00	-15	3,684	-0.41%
2020/12/25	3	53.57	40	53.67	53.70	-37	3,627	-1.02%
2020/12/24	3	53.13	6	53.08	52.70	-3	3,521	-0.09%
2020/12/23	0	0.00	11	52.19	52.10	-11	3,454	-0.32%
2020/12/22	27	52.33	10	52.78	52.00	17	3,437	0.49%
2020/12/21	49	52.07	2	51.70	52.20	47	3,413	1.38%
2020/12/18	11	52.21	10	52.30	51.90	1	3,403	0.03%
2020/12/17	0	0.00	0.2	52.60	52.60	-0.2	3,360	0.00%
2020/12/16	6	52.48	2	52.85	52.90	4	3,354	0.12%
2020/12/15	10	52.37	2	52.30	52.00	8	3,341	0.24%
2020/12/14	17	53.15	0	0.00	52.70	17	3,279	0.52%
2020/12/11	19	52.75	5	52.72	53.00	14	3,205	0.44%
2020/12/10	32	53.63	2	53.85	53.20	30	3,128	0.96%
2020/12/09	12	54.80	4.1	55.10	54.70	7.9	2,998	0.26%
2020/12/08	54	55.17	7	55.73	54.70	47	2,877	1.63%
2020/12/07	55	54.38	68	54.60	56.30	-13	2,632	-0.49%
2020/12/04	4	52.30	8	52.34	52.50	-4	2,227	-0.18%
2020/12/03	24	51.81	2	51.95	51.60	22	2,175	1.01%
2020/12/02	7	52.31	7	52.30	52.20	0	2,119	0.00%
2020/12/01	4	52.48	0	0.00	52.40	4	2,123	0.19%
2020/11/30	11	52.23	1.2	52.60	52.60	9.8	2,111	0.46%
2020/11/27	3.1	52.10	2	52.10	52.10	1.1	2,002	0.05%
2020/11/26	2	52.10	5	52.20	52.20	-3	2,000	-0.15%
2020/11/25	6	51.90	0	0.00	51.60	6	2,039	0.29%
2020/11/24	7	51.87	6	52.00	51.60	1	2,028	0.05%
2020/11/23	5	52.50	7	52.56	52.40	-2	2,003	-0.10%
2020/11/20	4	52.00	14	52.04	52.10	-10	1,960	-0.51%
2020/11/19	1	51.50	0	0.00	51.50	1	1,946	0.05%
2020/11/18	1	51.70	2	51.75	51.80	-1	1,948	-0.05%
2020/11/13	10	51.22	0	0.00	51.00	10	1,988	0.50%
2020/11/12	10	52.30	1	52.40	52.30	9	1,946	0.46%
2020/11/11	1	51.80	6.5	52.09	52.30	-5.5	1,952	-0.28%
2020/11/10	1	51.50	3	51.90	51.60	-2	1,934	-0.10%
2020/11/09	1	51.80	1	52.00	51.70	0	1,966	0.00%
2020/11/06	0	0.00	2	51.40	51.30	-2	1,968	-0.10%
2020/11/05	0	0.00	6	51.52	51.20	-6	1,984	-0.30%
2020/11/04	0	0.00	1	51.40	51.10	-1	1,995	-0.05%
2020/11/03	1	50.80	0	0.00	51.10	1	2,012	0.05%
2020/10/30	2	50.10	0	0.00	50.10	2	2,045	0.10%
2020/10/29	6	50.37	0	0.00	50.40	6	2,036	0.29%
2020/10/28	8	51.08	3	51.10	51.00	5	2,052	0.24%
2020/10/27	4	51.10	0	0.00	51.20	4	2,070	0.19%
2020/10/23	1	51.40	15	51.20	51.70	-14	2,118	-0.66%
2020/10/19	3	52.00	0	0.00	51.90	3	2,330	0.13%
2020/10/15	1	51.50	0	0.00	51.40	1	2,494	0.04%
2020/10/14	0	0.00	1	52.20	51.80	-1	2,580	-0.04%
2020/10/12	0	0.00	11	52.11	52.00	-11	2,723	-0.40%
2020/10/08	10	52.10	5	51.98	52.10	5	2,790	0.18%
2020/10/06	0	0.00	2	52.10	51.90	-2	2,864	-0.07%
2020/10/05	3	51.20	3	51.90	51.00	0	2,886	0.00%
2020/09/30	1	51.50	1	51.70	51.50	0	2,926	0.00%
2020/09/29	2	51.25	2	51.40	51.30	0	2,956	0.00%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/25	11	50.23	2.3	50.70	50.40	8.7	3,081	0.28%
2020/09/24	9.1	50.28	1	50.50	50.30	8.1	3,106	0.26%
2020/09/23	3	51.27	3	51.23	51.40	0	3,069	0.00%
2020/09/22	9	51.90	0	0.00	52.00	9	3,132	0.29%
2020/09/18	5	52.78	1	53.40	52.60	4	3,183	0.13%
2020/09/17	0	0.00	2	52.90	52.90	-2	3,232	-0.06%
2020/09/16	0	0.00	11	53.29	53.00	-11	3,255	-0.34%
2020/09/15	15	53.03	1	53.10	53.20	14	3,260	0.43%
2020/09/14	0	0.00	7	52.83	52.80	-7	3,342	-0.21%
2020/09/11	4	52.20	5	52.62	52.70	-1	3,368	-0.03%
2020/09/10	0	0.00	4	52.50	52.30	-4	3,385	-0.12%
2020/09/09	6	51.80	0	0.00	52.10	6	3,405	0.18%
2020/09/08	6	52.22	1	52.50	52.30	5	3,422	0.15%
2020/09/07	0	0.00	1	52.80	52.70	-1	3,443	-0.03%
2020/09/04	19	52.55	5	52.80	52.50	14	3,478	0.40%
2020/09/03	2	53.55	29	53.73	53.30	-27	3,473	-0.78%
2020/09/02	0.3	53.40	10	53.31	53.40	-9.7	3,466	-0.28%
2020/09/01	2	51.95	63	52.52	53.00	-61	3,495	-1.75%
2020/08/31	3	52.47	1	53.00	52.20	2	3,513	0.06%
2020/08/28	0	0.00	4	52.80	53.00	-4	3,494	-0.11%
2020/08/27	1	52.80	1	53.40	53.10	0	3,529	0.00%
2020/08/26	1	52.90	0	0.00	53.30	1	3,540	0.03%
2020/08/25	0	0.00	2	53.15	53.10	-2	3,558	-0.06%
2020/08/24	1	51.80	0	0.00	52.10	1	3,587	0.03%
2020/08/21	0	0.00	6	51.50	51.80	-6	3,590	-0.17%
2020/08/20	27	51.45	8	51.28	51.20	19	3,581	0.53%
2020/08/19	0	0.00	6	54.10	53.50	-6	3,523	-0.17%
2020/08/18	8	53.76	1	54.20	54.00	7	3,510	0.20%
2020/08/17	2	53.60	2	54.30	54.30	0	3,521	0.00%
2020/08/14	3	53.30	2	53.50	53.60	1	3,521	0.03%
2020/08/13	11	53.08	3	53.20	53.10	8	3,519	0.23%
2020/08/12	4	53.23	5	53.50	53.60	-1	3,485	-0.03%
2020/08/11	11	53.85	1	54.70	53.70	10	3,501	0.29%
2020/08/10	2	54.35	11	54.31	54.40	-9	3,522	-0.26%
2020/08/07	3	54.33	3	54.43	54.30	0	3,561	0.00%
2020/08/06	2	55.00	5	54.64	54.80	-3	3,566	-0.08%
2020/08/05	2	54.60	3	54.77	54.50	-1	3,592	-0.03%
2020/08/04	4	54.23	4.3	54.36	54.50	-0.3	3,614	-0.01%
2020/08/03	3	53.90	3	54.13	53.90	0	3,640	0.00%
2020/07/31	1	54.30	0	0.00	54.20	1	3,640	0.03%
2020/07/30	0	0.00	46	54.23	54.80	-46	3,669	-1.25%
2020/07/29	9	53.69	0	0.00	53.70	9	3,676	0.24%
2020/07/28	2.1	54.03	7	54.90	53.60	-4.9	3,734	-0.13%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	15	54.40	4	54.10	54.20	11	3,912	0.28%
2020/07/23	22	55.61	21	56.13	55.30	1	3,881	0.03%
2020/07/22	7	57.76	3	57.63	58.00	4	3,845	0.10%
2020/07/21	0.3	57.60	37	57.42	57.60	-36.7	3,757	-0.98%
2020/07/20	19	57.27	3	57.40	56.90	16	3,695	0.43%
2020/07/17	51	57.87	22	58.35	57.70	29	3,632	0.80%
2020/07/16	3	57.70	0	0.00	58.00	3	3,580	0.08%
2020/07/15	25	57.61	40	58.24	57.20	-15	3,552	-0.42%
2020/07/14	26	57.72	2	57.90	57.70	24	3,530	0.68%
2020/07/13	1	58.00	6	57.92	58.00	-5	3,522	-0.14%
2020/07/10	5	57.10	2	57.40	57.10	3	3,528	0.09%
2020/07/09	1	58.10	12	58.67	58.00	-11	3,536	-0.31%
2020/07/08	5	58.00	3	58.00	58.20	2	3,499	0.06%
2020/07/07	1	58.40	3	58.60	57.90	-2	3,496	-0.06%
2020/07/06	1	57.80	10	57.84	57.80	-9	3,540	-0.25%
2020/07/03	2	57.00	0	0.00	57.00	2	3,549	0.06%
2020/07/02	0.8	57.40	2	57.10	57.40	-1.2	3,543	-0.03%
2020/07/01	14	57.16	14	57.58	57.00	0	3,542	0.00%
2020/06/30	0	0.00	21	56.02	56.50	-21	3,455	-0.61%
2020/06/29	48	55.21	16	55.48	55.20	32	3,419	0.94%
2020/06/24	5	55.78	27	55.80	55.90	-22	3,392	-0.65%
2020/06/23	2	54.70	3	54.90	54.70	-1	3,334	-0.03%
2020/06/22	6	54.18	0	0.00	54.40	6	3,338	0.18%
2020/06/19	9	54.47	0	0.00	54.10	9	3,365	0.27%
2020/06/18	5	54.92	4	55.05	55.20	1	3,317	0.03%
2020/06/17	6	54.77	1	54.80	54.50	5	3,313	0.15%
2020/06/16	1.2	54.13	9	54.44	54.10	-7.8	3,379	-0.23%
2020/06/15	8	53.36	0	0.00	53.10	8	3,485	0.23%
2020/06/12	1	53.80	1	53.70	53.80	0	3,523	0.00%
2020/06/11	2	54.80	4	55.15	54.50	-2	3,600	-0.06%
2020/06/10	20	55.38	11	55.62	55.70	9	3,628	0.25%
2020/06/09	2	55.40	20	55.50	55.40	-18	3,744	-0.48%
2020/06/08	0	0.00	7.4	55.63	55.80	-7.4	3,846	-0.19%
2020/06/05	3	55.57	1	55.80	55.50	2	3,834	0.05%
2020/06/04	1	55.30	25	55.20	55.20	-24	3,822	-0.63%
2020/06/03	0	0.00	1	54.80	55.20	-1	3,835	-0.03%
2020/06/02	0.3	54.30	7	54.40	54.30	-6.7	3,837	-0.17%
2020/06/01	5	54.00	6	54.32	54.00	-1	3,825	-0.03%
2020/05/28	9	53.68	2	54.40	53.70	7	3,791	0.18%
2020/05/27	0	0.00	1	54.40	54.30	-1	3,829	-0.03%
2020/05/26	2	54.00	7	54.21	54.00	-5	3,853	-0.13%
2020/05/25	11	53.34	0	0.00	53.20	11	3,859	0.28%
2020/05/22	8	53.85	0	0.00	53.60	8	3,860	0.21%
2020/05/21	13	54.92	3	55.00	55.10	10	3,856	0.26%
2020/05/20	1	54.50	1	54.70	54.70	0	3,844	0.00%
2020/05/18	60	53.80	2	54.00	53.70	58	3,845	1.51%
2020/05/15	13	54.49	12	54.72	54.80	1	3,815	0.03%
2020/05/14	8	55.70	60	55.90	55.50	-52	3,778	-1.38%
2020/05/13	6	56.87	1	56.80	56.80	5	3,739	0.13%
2020/05/12	7	56.69	24	56.84	56.50	-17	3,743	-0.45%
2020/05/11	28	57.65	11	57.62	57.40	17	3,742	0.45%
2020/05/08	2	56.20	1	56.60	56.20	1	3,714	0.03%
2020/05/07	3	55.60	0	0.00	56.00	3	3,679	0.08%
2020/05/06	50	55.97	12	55.80	55.50	38	3,663	1.04%
2020/05/05	1	56.40	4	56.50	55.90	-3	3,633	-0.08%
2020/05/04	6	55.58	17	55.32	56.30	-11	3,626	-0.30%
2020/04/30	11	57.65	15	57.79	57.60	-4	3,581	-0.11%
2020/04/29	8	54.95	5	54.96	54.90	3	3,414	0.09%
2020/04/27	0	0.00	0.1	54.60	54.60	-0.1	3,521	0.00%
2020/04/24	1	53.60	0	0.00	53.60	1	3,505	0.03%
2020/04/23	0	0.00	1	53.40	53.80	-1	3,521	-0.03%
2020/04/22	1	51.70	3	52.57	53.10	-2	3,514	-0.06%
2020/04/21	17	52.75	15	53.90	52.40	2	3,505	0.06%
2020/04/20	3	54.33	0	0.00	54.40	3	3,478	0.09%
2020/04/17	5	54.84	0	0.00	54.50	5	3,472	0.14%
2020/04/16	0	0.00	2	54.00	54.00	-2	3,419	-0.06%
2020/04/15	1	54.80	0	0.00	54.50	1	3,391	0.03%
2020/04/14	4	54.30	6	54.32	54.30	-2	3,367	-0.06%
2020/04/13	2	53.70	5	53.82	53.50	-3	3,353	-0.09%
2020/04/10	7	54.26	3	53.90	54.30	4	3,367	0.12%
2020/04/09	5	55.44	21	55.79	54.80	-16	3,354	-0.48%
2020/04/08	5	52.50	13	51.88	53.40	-8	3,239	-0.25%
2020/04/07	3	51.20	6	51.12	51.20	-3	3,189	-0.09%
2020/04/01	0	0.00	2	49.60	49.00	-2	3,164	-0.06%
2020/03/30	5	48.72	1	48.70	49.25	4	3,144	0.13%
2020/03/27	7	50.05	2	49.95	49.55	5	3,154	0.16%
2020/03/25	1	50.00	5	50.16	49.95	-4	3,165	-0.13%
2020/03/24	2	49.10	2	49.70	48.75	0	3,153	0.00%
2020/03/23	4.9	47.27	0	0.00	46.95	4.9	3,187	0.15%
2020/03/20	0	0.00	2	49.50	49.50	-2	3,220	-0.06%
2020/03/19	5	47.26	22	48.89	46.20	-17	3,172	-0.54%
2020/03/18	13	50.45	3	50.33	50.00	10	3,119	0.32%
2020/03/17	0	0.00	5	50.32	51.00	-5	3,177	-0.16%
2020/03/16	1	53.30	8	52.68	52.00	-7	3,134	-0.22%
2020/03/13	4	51.05	23	50.60	53.30	-19	3,082	-0.62%
2020/03/12	14.8	55.61	1	55.50	55.20	13.8	2,982	0.46%
2020/03/11	1	58.30	0	0.00	58.10	1	2,899	0.03%
2020/03/09	1.3	57.98	6	58.43	58.50	-4.7	2,907	-0.16%
2020/03/06	15	58.59	0	0.00	58.50	15	2,863	0.52%
2020/03/05	1	59.80	0	0.00	59.90	1	2,843	0.04%
2020/03/04	0	0.00	1	58.90	59.00	-1	2,858	-0.03%
2020/03/03	11	59.55	2	59.80	59.20	9	2,843	0.32%
2020/03/02	4	58.73	0	0.00	58.70	4	2,850	0.14%
2020/02/27	4.1	59.70	0	0.00	59.50	4.1	2,885	0.14%
2020/02/26	2	59.70	0	0.00	59.60	2	2,863	0.07%
2020/02/25	2	59.55	0	0.00	59.90	2	2,870	0.07%
2020/02/24	14	60.08	0	0.00	60.10	14	2,888	0.48%
2020/02/21	5	60.40	1	60.60	60.50	4	2,895	0.14%
2020/02/20	6	60.60	0	0.00	60.70	6	2,941	0.20%
2020/02/18	0	0.00	7	60.20	60.40	-7	2,976	-0.24%
2020/02/17	1	60.60	0	0.00	60.60	1	3,025	0.03%
2020/02/12	1.3	61.20	0	61.20	61.20	1.3	3,074	0.04%
2020/02/10	0	0.00	1	60.50	60.40	-1	3,125	-0.03%
2020/02/07	1	61.00	0	0.00	61.40	1	3,186	0.03%
2020/02/06	11	61.51	3	61.37	61.60	8	3,264	0.25%
2020/02/05	2	60.65	0	0.00	61.00	2	3,438	0.06%
2020/02/04	0	0.00	7	60.36	61.00	-7	3,554	-0.20%
2020/02/03	3	58.53	3	59.10	59.30	0	3,564	0.00%
2020/01/31	0	0.00	2	60.95	60.50	-2	3,521	-0.06%
2020/01/30	11	60.45	0	0.00	59.80	11	3,507	0.31%
2020/01/17	1	65.50	6	65.77	66.00	-5	3,405	-0.15%
2020/01/16	0	0.00	2	65.20	65.20	-2	3,385	-0.06%
2020/01/15	13	65.23	0	0.00	65.40	13	3,408	0.38%
2020/01/14	1	65.50	0	0.00	65.60	1	3,430	0.03%
2020/01/13	0	0.00	0	65.00	65.00	0	3,435	0.00%
2020/01/10	0	0.00	2	65.00	64.90	-2	3,451	-0.06%
2020/01/08	2	64.30	0	0.00	64.30	2	3,487	0.06%
2020/01/07	1	64.80	5	64.70	65.00	-4	3,466	-0.12%
2020/01/06	3	65.63	10	65.80	65.30	-7	3,461	-0.20%
2020/01/03	35	66.56	0	66.40	66.60	35	3,467	1.01%
2019/12/31	0	0.00	3.4	66.30	66.20	-3.4	3,517	-0.10%
2019/12/30	5	66.66	0	0.00	66.60	5	3,513	0.14%
2019/12/27	32	66.81	0	0.00	67.00	32	3,513	0.91%
2019/12/26	4	66.98	0	0.00	67.00	4	3,489	0.11%
2019/12/23	1	67.50	1	67.80	67.60	0	3,526	0.00%
2019/12/19	13	68.81	6	68.70	68.60	7	3,560	0.20%
2019/12/18	2	69.00	0	0.00	69.10	2	3,545	0.06%
2019/12/17	2	68.60	0.2	68.70	68.80	1.8	3,610	0.05%
2019/12/13	11	69.28	0	0.00	68.80	11	3,596	0.31%
2019/12/12	1	69.40	70	69.10	68.80	-69	3,555	-1.94%
2019/12/11	0	0.00	4	68.78	68.80	-4	3,452	-0.12%
2019/12/09	0	0.00	10	68.04	67.90	-10	3,437	-0.29%
2019/12/06	2	65.95	2	66.80	67.30	0	3,411	0.00%
2019/12/05	1	67.60	0	0.00	67.50	1	3,385	0.03%
2019/12/02	1	66.90	1	66.00	66.80	0	3,372	0.00%
2019/11/29	10	66.69	1	66.80	66.60	9	3,357	0.27%
2019/11/28	4	68.00	0	0.00	68.00	4	3,332	0.12%
2019/11/27	1	68.00	2	68.20	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	3	67.53	68.50	-3	3,338	-0.09%
2019/11/25	1.9	67.21	0	0.00	67.20	1.9	3,265	0.06%
2019/11/21	0	0.00	1	66.40	67.20	-1	3,261	-0.03%
2019/11/19	2	67.20	1	67.00	67.20	1	3,257	0.03%
2019/11/18	63	66.42	2	66.20	66.70	61	3,230	1.89%
2019/11/14	4	65.45	1	65.10	65.00	3	3,202	0.09%
2019/11/13	1	65.90	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	2	66.80	66.80	-2	3,190	-0.06%
2019/11/11	2	66.00	0	0.00	65.90	2	3,172	0.06%
2019/11/08	8	67.04	1	67.90	67.00	7	3,142	0.22%
2019/11/07	2	66.70	0	66.70	66.70	2	3,104	0.06%
2019/11/06	8	67.54	5	67.78	67.50	3	3,073	0.10%
2019/11/05	9	68.76	6	68.80	68.90	3	3,033	0.10%
2019/11/04	14	68.45	18	69.04	69.30	-4	2,979	-0.13%
2019/11/01	3	66.80	25	66.98	67.30	-22	2,808	-0.78%
2019/10/31	0	0.00	3	65.60	65.20	-3	2,718	-0.11%
2019/10/30	1	65.50	0	0.00	65.50	1	2,742	0.04%
2019/10/29	1	65.20	0	0.00	65.40	1	2,737	0.04%
2019/10/28	1	64.90	0	0.00	64.90	1	2,706	0.04%
2019/10/25	13	64.85	4.1	64.70	64.70	8.9	2,717	0.33%
2019/10/24	1	65.50	0	0.00	65.30	1	2,707	0.04%
2019/10/22	0	0.00	1	66.20	65.70	-1	2,779	-0.04%
2019/10/21	1	65.20	0	0.00	65.60	1	2,781	0.04%
2019/10/18	2	65.00	0	0.00	65.10	2	2,783	0.07%
2019/10/17	3	65.20	0	0.00	65.20	3	2,780	0.11%
2019/10/16	0	0.00	3	64.37	64.50	-3	2,760	-0.11%
2019/10/15	0	0.00	6	63.90	64.00	-6	2,766	-0.22%
2019/10/14	2	63.90	2	63.75	63.90	0	2,818	0.00%
2019/10/09	8	63.19	1	63.20	63.00	7	2,835	0.25%
2019/10/08	1	64.50	0	0.00	64.50	1	2,855	0.04%
2019/10/07	7	63.63	13	63.44	63.50	-6	2,938	-0.20%
2019/10/04	0	0.00	2	64.55	64.80	-2	2,897	-0.07%
2019/10/03	8	64.91	0	0.00	64.80	8	2,895	0.28%
2019/10/02	3	65.40	0	0.00	65.70	3	2,886	0.10%
2019/09/27	4	65.03	1	64.90	64.70	3	2,847	0.11%
2019/09/26	5	65.70	0	0.00	65.30	5	2,822	0.18%
2019/09/25	6	65.68	0	0.00	66.00	6	2,787	0.22%
2019/09/24	8	65.96	3	66.20	66.40	5	2,755	0.18%
2019/09/23	3	65.73	2	65.70	65.90	1	2,699	0.04%
2019/09/20	11	65.84	2	65.70	65.60	9	2,699	0.33%
2019/09/19	1	65.40	14	65.21	64.90	-13	2,559	-0.51%
2019/09/18	0	0.00	4	64.65	64.80	-4	2,524	-0.16%
2019/09/17	5	63.74	0	0.00	63.80	5	2,479	0.20%
2019/09/16	2	64.55	3	64.50	64.70	-1	2,502	-0.04%
2019/09/12	1	64.20	2	64.30	64.30	-1	2,507	-0.04%
2019/09/10	1	63.30	7	63.10	63.40	-6	2,484	-0.24%
2019/09/06	2	63.60	2	63.90	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	62.80	0	0.00	63.20	1	2,493	0.04%
2019/09/03	0	0.00	1	63.10	62.50	-1	2,487	-0.04%
2019/09/02	1	63.30	0	0.00	63.50	1	2,485	0.04%
2019/08/30	0	0.00	8	63.04	63.40	-8	2,492	-0.32%
2019/08/29	6	62.07	1	62.20	62.20	5	2,467	0.20%
2019/08/28	4	62.43	1.1	62.50	62.20	2.9	2,465	0.12%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/22	0	0.00	2	63.90	63.40	-2	2,442	-0.08%
2019/08/21	0	0.00	1	63.20	63.30	-1	2,467	-0.04%
2019/08/20	1	62.10	0	0.00	62.40	1	2,448	0.04%
2019/08/16	0	0.00	3	62.10	62.80	-3	2,439	-0.12%
2019/08/14	1	61.30	3	62.43	61.30	-2	2,408	-0.08%
2019/08/13	2	61.10	0	0.00	61.30	2	2,392	0.08%
2019/08/12	0.3	61.90	1	61.70	61.90	-0.7	2,407	-0.03%
2019/08/08	0	0.00	4	61.23	61.20	-4	2,405	-0.17%
2019/08/07	3	60.20	0	0.00	60.20	3	2,408	0.12%
2019/08/06	2	60.50	1	61.20	60.80	1	2,402	0.04%
2019/08/05	5	60.80	0	0.00	60.50	5	2,382	0.21%
2019/08/02	8.2	61.97	1	61.70	61.30	7.2	2,362	0.30%
2019/08/01	2	63.40	0	0.00	63.60	2	2,349	0.09%
2019/07/29	0	0.00	1	64.60	64.80	-1	2,330	-0.04%
2019/07/26	7	64.30	0	0.00	64.30	7	2,315	0.30%
2019/07/25	0	0.00	1	64.50	64.60	-1	2,319	-0.04%
2019/07/24	7.4	66.77	8.1	66.95	66.70	-0.7	2,282	-0.03%
2019/07/23	1	67.20	7.5	67.38	67.30	-6.5	2,217	-0.29%
2019/07/22	4	67.18	1	67.50	67.50	3	2,195	0.14%
2019/07/19	8	67.10	0	0.00	67.00	8	2,171	0.37%
2019/07/17	2	66.70	0	0.00	66.80	2	2,178	0.09%
2019/07/16	22	67.10	26	67.06	67.10	-4	2,170	-0.18%
2019/07/15	3	65.37	5	65.82	66.10	-2	2,153	-0.09%
2019/07/12	4	66.53	2.1	66.98	66.10	2	2,251	0.09%
2019/07/11	0	0.00	6	65.82	65.90	-6	2,258	-0.27%
2019/07/10	3	63.90	0	0.00	64.20	3	2,213	0.14%
2019/07/09	4	63.70	0	0.00	63.60	4	2,300	0.17%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/05	0	0.00	1	64.70	64.60	-1	2,382	-0.04%
2019/07/04	8	64.20	1	64.40	64.40	7	2,475	0.28%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	0	0.00	1	64.20	64.10	-1	2,643	-0.04%
2019/06/28	2	63.10	0	0.00	63.10	2	2,719	0.07%
2019/06/27	0	0.00	2	63.80	63.40	-2	2,856	-0.07%
2019/06/26	1	63.30	0	0.00	63.20	1	2,897	0.03%
2019/06/25	1	63.50	0	0.00	63.60	1	2,931	0.03%
2019/06/24	2	64.10	0	0.00	64.10	2	2,941	0.07%
2019/06/21	0	0.00	1	63.10	64.20	-1	2,957	-0.03%
2019/06/20	3	63.47	2	63.40	63.60	1	2,925	0.03%
2019/06/19	0	0.00	2	62.10	62.10	-2	2,921	-0.07%
2019/06/18	3	61.20	0	0.00	61.40	3	2,912	0.10%
2019/06/17	0	0.00	1	61.60	61.80	-1	2,902	-0.03%
2019/06/14	1	62.10	23	62.16	62.10	-22	2,889	-0.76%
2019/06/12	2	61.70	4	61.85	61.80	-2	3,043	-0.07%
2019/06/11	2	61.40	0	0.00	61.90	2	3,037	0.07%
2019/06/10	2	61.50	0	0.00	61.70	2	3,047	0.07%
2019/06/05	0	0.00	6	61.90	61.50	-6	3,074	-0.20%
2019/06/03	1	61.50	14	61.73	61.90	-13	3,089	-0.42%
2019/05/31	1	61.20	0	0.00	61.50	1	3,098	0.03%
2019/05/30	2	61.00	0	0.00	60.90	2	3,080	0.06%
2019/05/29	11	60.02	10	60.30	60.30	1	3,103	0.03%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/27	10	60.70	0	0.00	60.90	10	3,097	0.32%
2019/05/24	2	60.75	2	60.85	60.70	0	3,139	0.00%
2019/05/23	1	60.10	1	60.50	60.70	0	3,155	0.00%
2019/05/22	10	61.10	0	0.00	61.00	10	3,152	0.32%
2019/05/21	10.4	61.60	0	0.00	61.60	10.4	3,173	0.33%
2019/05/17	8	60.93	1	60.90	60.70	7	3,173	0.22%
2019/05/16	1	61.60	0	0.00	61.30	1	3,158	0.03%
2019/05/15	2.3	62.63	0	0.00	62.70	2.3	3,145	0.07%
2019/05/14	3	63.33	5	63.58	63.30	-2	3,151	-0.06%
2019/05/13	2	64.60	11	64.19	64.00	-9	3,151	-0.29%
2019/05/10	2	66.40	0	0.00	66.20	2	3,151	0.06%
2019/05/09	6	66.37	6	66.52	66.10	0	3,183	0.00%
2019/05/08	1	68.00	1	68.10	67.70	0	3,142	0.00%
2019/05/07	8	68.90	28	68.08	69.40	-20	3,141	-0.64%
2019/05/06	8	67.28	0	0.00	67.30	8	3,145	0.25%
2019/05/03	0	0.00	1	69.80	70.00	-1	3,111	-0.03%
2019/05/02	3	69.23	19	69.65	69.40	-16	3,103	-0.52%
2019/04/30	15	68.63	19	68.69	69.20	-4	3,097	-0.13%
2019/04/26	8	69.46	5	68.80	68.90	3	3,156	0.10%
2019/04/25	5	70.10	7	69.89	69.80	-2	3,184	-0.06%
2019/04/24	0	0.00	3	69.60	69.70	-3	3,224	-0.09%
2019/04/23	14	68.79	15	69.80	70.00	-1	3,261	-0.03%
2019/04/22	2	69.50	12	69.70	69.50	-10	3,237	-0.31%
2019/04/19	6.7	70.21	21	70.00	70.00	-14.3	3,250	-0.44%
2019/04/18	10	72.84	13	71.44	71.10	-3	3,247	-0.09%
2019/04/17	1	71.80	13	72.01	72.00	-12	3,148	-0.38%
2019/04/16	6	71.15	6	71.12	71.20	0	3,099	0.00%
2019/04/15	12	70.83	21	70.27	71.10	-9	3,044	-0.30%
2019/04/12	10	68.07	7.2	68.37	68.50	2.8	2,972	0.10%
2019/04/11	6	67.32	4	67.48	67.30	2	2,906	0.07%
2019/04/10	4.1	67.30	24	67.08	67.30	-19.9	2,869	-0.69%
2019/04/09	1	66.70	5	66.34	66.80	-4	2,774	-0.14%
2019/04/08	5	66.22	15	66.79	66.70	-10	2,753	-0.36%
2019/04/03	0	0.00	5	64.44	65.00	-5	2,644	-0.19%
2019/04/02	22	64.67	14	64.91	64.80	8	2,605	0.31%
2019/04/01	31	64.13	5	63.20	63.80	26	2,515	1.03%
2019/03/29	2	61.50	0	0.00	61.50	2	2,361	0.08%
2019/03/28	1	61.80	2	62.45	62.00	-1	2,322	-0.04%
2019/03/27	0	0.00	2	62.30	61.90	-2	2,298	-0.09%
2019/03/26	0.1	62.30	0	0.00	62.30	0.1	2,285	0.00%
2019/03/25	23	61.64	1	61.80	61.80	22	2,271	0.97%
2019/03/22	3	63.00	0	0.00	62.60	3	2,252	0.13%
2019/03/21	9	63.59	9	63.50	63.60	0	2,241	0.00%
2019/03/20	0	0.00	2	63.30	63.10	-2	2,269	-0.09%
2019/03/19	0	0.00	2	63.00	63.00	-2	2,303	-0.09%
2019/03/18	10	62.45	0	0.00	62.50	10	2,379	0.42%
2019/03/15	1	61.60	3	62.37	62.40	-2	2,362	-0.08%
2019/03/14	0	0.00	1	62.40	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	3	61.93	61.70	-3	2,263	-0.13%
2019/03/11	3	60.90	1	60.80	61.10	2	2,287	0.09%
2019/03/08	6	61.00	0	0.00	61.00	6	2,343	0.26%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/06	1	61.90	1	62.20	62.20	0	2,592	0.00%
2019/03/05	1	61.90	0	0.00	61.90	1	2,630	0.04%
2019/03/04	16	62.09	5.1	61.90	62.20	11	2,653	0.41%
2019/02/27	6	62.68	0	0.00	63.10	6	2,629	0.23%
2019/02/26	3	63.00	0	0.00	62.60	3	2,632	0.11%
2019/02/25	0	0.00	4	62.95	63.50	-4	2,614	-0.15%
2019/02/22	0	0.00	4	62.20	62.30	-4	2,616	-0.15%
2019/02/21	2	62.05	0	0.00	62.20	2	2,656	0.08%
2019/02/20	4	61.88	2	61.80	62.00	2	2,649	0.08%
2019/02/19	1	60.80	6	60.85	60.90	-5	2,671	-0.19%
2019/02/18	7	60.29	1	60.00	60.20	6	2,725	0.22%
2019/02/15	9	60.43	0	0.00	60.30	9	2,726	0.33%
2019/02/13	0	0.00	4.2	60.94	61.20	-4.2	2,788	-0.15%
2019/02/12	0	0.00	4	60.20	60.40	-4	2,764	-0.14%
2019/02/11	0	0.00	2	59.90	59.50	-2	2,750	-0.07%
2019/01/29	1	58.50	1	58.80	59.00	0	2,708	0.00%
2019/01/28	1	59.10	3	59.27	59.30	-2	2,712	-0.07%
2019/01/25	2	58.55	2	58.90	58.50	0	2,709	0.00%
2019/01/23	1	58.30	0	0.00	58.20	1	2,708	0.04%
2019/01/22	3	58.63	0	0.00	58.30	3	2,716	0.11%
2019/01/21	0	0.00	2.3	59.29	59.20	-2.3	2,717	-0.08%
2019/01/18	0	0.00	4.7	58.63	58.60	-4.7	2,721	-0.17%
2019/01/17	2	57.80	1	58.30	57.90	1	2,715	0.04%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	0	0.00	3	57.97	57.80	-3	2,710	-0.11%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/11	3	58.27	5	58.52	58.30	-2	2,732	-0.07%
2019/01/10	8	58.15	1	58.60	58.30	7	2,715	0.26%
2019/01/09	0	0.00	6	59.65	59.20	-6	2,704	-0.22%
2019/01/07	3	59.17	0	0.00	58.90	3	2,715	0.11%
2019/01/04	3	58.53	4	58.38	58.90	-1	2,752	-0.04%
2019/01/03	2	59.80	0	0.00	60.00	2	2,882	0.07%
2019/01/02	0	0.00	1	60.00	60.10	-1	2,909	-0.03%
2018/12/28	0	0.00	1	60.60	60.50	-1	2,926	-0.03%
2018/12/27	0	0.00	2	60.60	60.30	-2	2,952	-0.07%
2018/12/26	4	60.10	0	0.00	60.00	4	2,956	0.14%
2018/12/24	0	0.00	0.1	60.60	60.60	-0.1	2,958	0.00%
2018/12/22	3	60.17	3	60.27	60.20	0	2,964	0.00%
2018/12/21	1	60.20	2	60.20	60.70	-1	3,004	-0.03%
2018/12/20	3	60.73	4	61.08	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	7	60.77	61.00	-7	2,996	-0.23%
2018/12/18	0.2	60.30	0	0.00	60.30	0.2	3,029	0.01%
2018/12/17	0	0.00	2	60.90	60.60	-2	3,058	-0.07%
2018/12/13	5	60.80	3	61.33	61.30	2	3,065	0.07%
2018/12/12	6	60.22	2	60.75	61.00	4	3,043	0.13%
2018/12/11	11	59.52	6	59.80	59.80	5	3,016	0.17%
2018/12/10	2	61.20	6	61.30	61.00	-4	2,957	-0.14%
2018/12/07	1	61.50	4	62.08	62.20	-3	2,971	-0.10%
2018/12/06	11	61.18	0	0.00	61.50	11	3,007	0.37%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/04	2	62.85	5	63.34	62.80	-3	3,000	-0.10%
2018/12/03	1	62.90	25	63.11	63.30	-24	3,000	-0.80%
2018/11/30	17	61.22	8	61.79	62.20	9	2,962	0.30%
2018/11/29	7	61.74	4	62.08	61.30	3	2,796	0.11%
2018/11/28	9	62.28	9.2	62.34	62.10	-0.2	2,739	-0.01%
2018/11/27	3	60.87	1	61.20	61.20	2	2,710	0.07%
2018/11/26	2	61.20	5	61.78	61.60	-3	2,706	-0.11%
2018/11/23	8.2	60.70	3	60.83	60.90	5.2	2,716	0.19%
2018/11/22	0	0.00	11	61.31	61.20	-11	2,728	-0.40%
2018/11/21	6	60.93	1	61.20	61.20	5	2,730	0.18%
2018/11/20	4	61.38	0	0.00	61.80	4	2,690	0.15%
2018/11/19	1.2	62.17	0	0.00	62.50	1.2	2,640	0.05%
2018/11/16	3	62.23	0	0.00	62.50	3	2,639	0.11%
2018/11/15	7.2	62.54	1	62.80	62.90	6.2	2,650	0.23%
2018/11/14	8	63.93	0	0.00	64.10	8	2,607	0.31%
2018/11/13	2	62.10	8	64.75	65.20	-6	2,602	-0.23%
2018/11/12	12	64.91	4	65.15	64.20	8	2,577	0.31%
2018/11/09	0	0.00	1	66.60	67.20	-1	2,556	-0.04%
2018/11/08	1	66.50	4	66.80	66.60	-3	2,571	-0.12%
2018/11/07	1	66.50	1	66.70	66.90	0	2,589	0.00%
2018/11/06	2	65.95	0	0.00	66.40	2	2,609	0.08%
2018/11/05	2	65.70	0	0.00	66.30	2	2,613	0.08%
2018/11/02	1	66.50	6	66.18	66.70	-5	2,624	-0.19%
2018/11/01	1	66.00	3	65.90	66.00	-2	2,627	-0.08%
2018/10/31	6	65.18	4	65.13	65.60	2	2,634	0.08%
2018/10/30	0	0.00	1	64.60	64.40	-1	2,628	-0.04%
2018/10/29	3	64.50	0	0.00	64.40	3	2,627	0.11%
2018/10/26	8	63.65	1	65.00	64.00	7	2,630	0.27%
2018/10/25	1	63.90	3	63.73	63.80	-2	2,632	-0.08%
2018/10/24	18	65.07	1	65.00	65.00	17	2,626	0.65%
2018/10/23	9	65.76	0	0.00	65.00	9	2,615	0.34%
2018/10/22	0	0.00	1	66.60	68.30	-1	2,592	-0.04%
2018/10/19	1	66.30	7	66.47	67.10	-6	2,599	-0.23%
2018/10/18	0	0.00	6	65.87	66.30	-6	2,602	-0.23%
2018/10/17	1	65.60	4	66.10	65.60	-3	2,729	-0.11%
2018/10/16	0	0.00	1	65.40	65.20	-1	2,760	-0.04%
2018/10/15	2	65.40	2	65.70	65.10	0	2,785	0.00%
2018/10/12	10	65.23	3	64.93	65.60	7	2,817	0.25%
2018/10/11	31	65.60	3	64.00	64.00	28	2,844	0.98%
2018/10/09	5	71.42	0	0.00	70.80	5	2,746	0.18%
2018/10/08	0	0.00	5	71.80	71.80	-5	2,745	-0.18%
2018/10/05	10	72.33	0	0.00	72.10	10	2,753	0.36%
2018/10/04	1	73.10	1	73.30	73.20	0	2,746	0.00%
2018/10/03	5	74.00	0	0.00	74.00	5	2,744	0.18%
2018/10/02	1	74.10	0	0.00	74.00	1	2,753	0.04%
2018/10/01	0	0.00	2	75.20	75.20	-2	2,753	-0.07%
2018/09/28	1	74.60	0	0.00	74.50	1	2,776	0.04%
2018/09/27	5	74.48	3	74.53	74.50	2	2,759	0.07%
2018/09/26	1	73.60	1	74.80	74.80	0	2,749	0.00%
2018/09/25	0	0.00	7	74.10	74.50	-7	2,751	-0.25%
2018/09/21	2	72.90	2	73.40	73.00	0	2,736	0.00%
2018/09/20	11	72.90	0	0.00	72.60	11	2,752	0.40%
2018/09/19	1	73.90	0	73.90	73.90	1	2,749	0.04%
2018/09/18	1	74.00	2	73.50	73.30	-1	2,763	-0.04%
2018/09/17	4	73.70	0	0.00	73.70	4	2,772	0.14%
2018/09/14	5	75.00	2	74.90	74.70	3	2,778	0.11%
2018/09/13	1	74.20	9	74.14	74.30	-8	2,800	-0.29%
2018/09/12	5	73.58	0	0.00	73.20	5	2,804	0.18%
2018/09/11	5	74.30	0	0.00	74.90	5	2,780	0.18%
2018/09/10	9	73.91	6	73.93	73.50	3	2,801	0.11%
2018/09/07	15.3	75.17	3	75.50	75.10	12.3	2,805	0.44%
2018/09/06	0.1	77.00	3	76.50	76.80	-2.9	2,777	-0.10%
2018/09/03	1	78.10	5	78.30	77.90	-4	2,730	-0.15%
2018/08/31	2	77.85	1	77.70	78.00	1	2,746	0.04%
2018/08/30	2	77.90	20	78.10	77.90	-18	2,780	-0.65%
2018/08/29	2	78.35	13	78.49	78.10	-11	2,803	-0.39%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	1	77.40	3	77.57	77.70	-2	2,796	-0.07%
2018/08/24	0	0.00	2	77.15	77.20	-2	2,795	-0.07%
2018/08/23	2	77.70	14.5	77.36	77.70	-12.5	2,873	-0.43%
2018/08/22	10	77.80	15.6	77.39	77.70	-5.6	2,907	-0.19%
2018/08/21	2	76.15	8.3	76.35	76.60	-6.3	2,854	-0.22%
2018/08/20	0	0.00	6	75.38	75.50	-6	2,880	-0.21%
2018/08/16	2	74.65	5	74.18	75.40	-3	2,907	-0.10%
2018/08/15	2	73.70	0	0.00	73.50	2	2,892	0.07%
2018/08/14	5	74.36	7	74.31	74.40	-2	2,884	-0.07%
2018/08/13	12	76.21	1	75.50	75.80	11	2,874	0.38%
2018/08/10	18	77.68	6	77.77	77.60	12	2,860	0.42%
2018/08/09	1	77.60	1.2	77.62	77.10	-0.2	2,871	-0.01%
2018/08/08	0	0.00	4	78.10	78.00	-4	2,890	-0.14%
2018/08/07	0	0.00	4	77.73	77.40	-4	2,934	-0.14%
2018/08/06	0	0.00	2	77.60	77.70	-2	2,953	-0.07%
2018/08/03	0	0.00	1	76.80	77.00	-1	2,964	-0.03%
2018/08/02	0	0.00	2	76.40	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	10	76.91	77.20	-10	2,958	-0.34%
2018/07/31	5	76.08	1	76.30	75.90	4	2,946	0.14%
2018/07/30	1	76.60	1	76.60	76.40	0	2,933	0.00%
2018/07/27	2	75.85	0	0.00	75.60	2	2,917	0.07%
2018/07/26	1	76.20	0	0.00	76.30	1	2,895	0.03%
2018/07/25	5	76.20	0.1	76.00	75.80	4.9	2,889	0.17%
2018/07/24	15	79.29	18	79.25	80.00	-3	2,837	-0.11%
2018/07/23	35	78.60	6	78.55	78.80	29	2,711	1.07%
2018/07/20	2	78.35	6	78.37	78.30	-4	2,691	-0.15%
2018/07/19	11	78.50	8	78.61	78.40	3	2,671	0.11%
2018/07/18	3	77.43	1	76.90	77.50	2	2,648	0.08%
2018/07/16	1	75.60	2	75.90	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	3.1	74.72	75.20	-3.1	2,578	-0.12%
2018/07/12	1	74.10	13	74.10	74.00	-12	2,607	-0.46%
2018/07/11	1.1	72.91	8	73.96	73.80	-6.9	2,627	-0.26%
2018/07/10	0	0.00	0.2	73.70	73.60	-0.2	2,630	-0.01%
2018/07/09	1	73.10	0	0.00	72.90	1	2,639	0.04%
2018/07/06	2	72.40	0	0.00	72.60	2	2,650	0.08%
2018/07/04	20	73.20	0	0.00	73.20	20	2,677	0.75%
2018/07/02	4	73.63	0	0.00	73.20	4	2,758	0.15%
2018/06/29	2	74.70	5	74.12	74.60	-3	2,737	-0.11%
2018/06/28	1	72.40	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/26	4	72.25	1	72.20	72.50	3	2,738	0.11%
2018/06/25	5	72.84	0	0.00	72.80	5	2,720	0.18%
2018/06/22	22	73.25	0	0.00	73.30	22	2,716	0.81%
2018/06/21	3	74.30	0	0.00	74.00	3	2,690	0.11%
2018/06/20	1	74.20	0	0.00	74.20	1	2,712	0.04%
2018/06/19	21	74.98	0	0.00	74.70	21	2,717	0.77%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	12	76.02	1	75.90	75.40	11	2,675	0.41%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/12	2	76.20	1	76.70	76.70	1	2,731	0.04%
2018/06/11	3	76.93	2	77.25	77.30	1	2,758	0.04%
2018/06/08	1	78.00	0	0.00	77.20	1	2,814	0.04%
2018/06/07	7	77.46	2.2	77.77	78.00	4.8	2,831	0.17%
2018/06/06	4	76.80	11	76.95	77.00	-7	2,826	-0.25%
2018/06/05	1	75.50	0.1	75.70	75.70	0.9	2,811	0.03%
2018/06/01	2	74.65	4	74.13	74.70	-2	2,791	-0.07%
2018/05/31	4	74.10	1	74.00	73.80	3	2,810	0.11%
2018/05/30	5	74.30	0	0.00	74.20	5	2,753	0.18%
2018/05/29	1	75.60	0	0.00	75.40	1	2,733	0.04%
2018/05/28	2	76.00	0	0.00	75.70	2	2,782	0.07%
2018/05/25	0	0.00	2	74.95	75.10	-2	2,787	-0.07%
2018/05/24	0	0.00	2	74.50	74.80	-2	2,763	-0.07%
2018/05/23	3	73.37	3	73.40	73.30	0	2,769	0.00%
2018/05/22	0	0.00	1	74.30	74.00	-1	2,812	-0.04%
2018/05/21	4	74.28	0	0.00	74.10	4	2,838	0.14%
2018/05/17	13	74.02	0	0.00	74.00	13	2,885	0.45%
2018/05/16	0.2	74.40	2	74.45	74.20	-1.8	2,893	-0.06%
2018/05/15	21.5	75.73	8	75.40	75.20	13.5	2,918	0.46%
2018/05/14	0	0.00	16	78.08	78.00	-16	3,054	-0.52%
2018/05/11	0	0.00	2	77.40	77.30	-2	3,059	-0.07%
2018/05/10	0	0.00	1	76.70	76.60	-1	3,081	-0.03%
2018/05/09	1	75.80	2	76.40	76.40	-1	3,120	-0.03%
2018/05/07	1	74.90	3	75.40	76.00	-2	3,203	-0.06%
2018/05/02	1	74.00	0	0.00	74.40	1	3,305	0.03%
2018/04/30	0	0.00	3	73.90	73.90	-3	3,319	-0.09%
2018/04/27	2.3	74.00	0	0.00	73.90	2.3	3,334	0.07%
2018/04/26	11	74.55	3	74.60	74.00	8	3,351	0.24%
2018/04/25	3	72.93	1	72.80	74.90	2	3,411	0.06%
2018/04/24	3	72.93	7	73.83	72.80	-4	3,429	-0.12%
2018/04/23	1	75.10	1	75.10	74.90	0	3,419	0.00%
2018/04/20	2	75.75	2	76.00	76.00	0	3,428	0.00%
2018/04/19	3	75.57	4	76.45	76.90	-1	3,439	-0.03%
2018/04/18	18	76.92	0	0.00	76.30	18	3,440	0.52%
2018/04/17	1	77.50	0.2	77.90	77.50	0.8	3,405	0.02%
2018/04/13	1	78.70	0	0.00	78.50	1	3,451	0.03%
2018/04/12	20	78.50	0	0.00	78.50	20	3,452	0.58%
2018/04/11	0	0.00	12	78.82	78.80	-12	3,453	-0.35%
2018/04/10	13	77.18	0	0.00	77.70	13	3,446	0.38%
2018/04/09	5	77.56	0	0.00	77.80	5	3,436	0.15%
2018/04/03	5	78.16	6	78.18	78.20	-1	3,371	-0.03%
2018/04/02	0	0.00	1	79.80	79.20	-1	3,358	-0.03%
2018/03/31	1	79.10	2	79.30	79.60	-1	3,374	-0.03%
2018/03/30	10.1	80.00	10	79.93	80.00	0.1	3,364	0.00%
2018/03/29	2	78.20	1	78.00	78.10	1	3,343	0.03%
2018/03/28	7	78.13	3	78.20	78.40	4	3,356	0.12%
2018/03/27	2	78.40	0	0.00	78.40	2	3,370	0.06%
2018/03/26	13	78.05	3	78.00	78.00	10	3,427	0.29%
2018/03/23	5	78.10	6	77.93	78.40	-1	3,463	-0.03%
2018/03/22	3	79.27	2	80.15	79.30	1	3,466	0.03%
2018/03/21	0	0.00	4	79.88	79.90	-4	3,443	-0.12%
2018/03/20	2	78.95	0	0.00	79.00	2	3,488	0.06%
2018/03/19	6	79.30	0	0.00	79.30	6	3,476	0.17%
2018/03/16	4	79.20	0	0.00	79.10	4	3,490	0.11%
2018/03/15	4	79.48	1	79.70	79.60	3	3,438	0.09%
2018/03/14	6	80.35	1	80.00	80.10	5	3,435	0.15%
2018/03/13	1	81.70	3	81.73	81.70	-2	3,424	-0.06%
2018/03/12	1	81.20	15	80.95	81.20	-14	3,469	-0.40%
2018/03/09	0	0.00	4.2	79.78	79.70	-4.2	3,486	-0.12%
2018/03/08	6	79.05	3	79.00	79.00	3	3,472	0.09%
2018/03/07	3	79.40	13.5	79.61	78.90	-10.5	3,486	-0.30%
2018/03/06	5	79.18	3	79.10	78.90	2	3,619	0.06%
2018/03/05	3	78.20	5	78.50	78.50	-2	3,701	-0.05%
2018/03/02	5	78.70	5	78.84	78.90	0	3,779	0.00%
2018/03/01	3	80.57	15	80.59	79.70	-12	3,870	-0.31%
2018/02/27	11	79.89	1	80.30	79.40	10	3,917	0.26%
2018/02/26	2	79.95	0	80.10	79.90	2	3,930	0.05%
2018/02/23	4	79.43	2	79.65	79.40	2	3,963	0.05%
2018/02/22	16	78.80	10	78.80	79.00	6	4,008	0.15%
2018/02/21	13	79.42	2	79.90	80.30	11	3,997	0.28%
2018/02/12	11	78.41	2	79.20	78.30	9	4,036	0.22%
2018/02/09	15	78.23	0	0.00	78.50	15	4,084	0.37%
2018/02/08	6	79.32	0	0.00	79.20	6	4,135	0.15%
2018/02/07	3	80.63	2	80.20	80.30	1	4,252	0.02%
2018/02/06	37	79.31	17	78.52	78.70	20	4,506	0.44%
2018/02/05	8	82.55	0	0.00	82.90	8	4,409	0.18%
2018/02/02	2	84.25	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	8.6	84.64	85.00	-8.6	4,546	-0.19%
2018/01/31	13	83.15	0	0.00	83.40	13	4,596	0.28%
2018/01/30	19	83.79	0	0.00	83.50	19	4,616	0.41%
2018/01/29	6	84.68	0	0.00	84.50	6	4,613	0.13%
2018/01/26	5	85.84	0	0.00	85.60	5	4,648	0.11%
2018/01/25	0.1	86.50	3	86.77	86.70	-3	4,642	-0.06%
2018/01/24	1.1	85.77	2	86.45	86.50	-0.9	4,754	-0.02%
2018/01/23	1	86.10	3	86.20	86.20	-2	4,991	-0.04%
2018/01/22	2	86.80	2	86.65	86.90	0	5,056	0.00%
2018/01/19	7	87.29	12	87.48	87.40	-5	5,104	-0.10%
2018/01/18	5	87.00	5	87.10	86.70	0	5,113	0.00%
2018/01/17	0	0.00	3.6	86.83	87.00	-3.6	5,111	-0.07%
2018/01/16	1	86.50	2	86.50	86.50	-1	5,143	-0.02%
2018/01/15	5	86.32	5	86.30	86.20	0	5,168	0.00%
2018/01/12	0	0.00	3	85.30	85.60	-3	5,232	-0.06%
2018/01/11	1	84.60	0	0.00	84.60	1	5,265	0.02%
2018/01/10	4	84.65	1	85.30	84.10	3	5,311	0.06%
2018/01/09	9	85.81	1	86.00	85.50	8	5,335	0.15%
2018/01/05	0	0.00	1	85.00	85.30	-1	5,519	-0.02%
2018/01/03	3	85.10	5	85.00	85.10	-2	5,923	-0.03%
2018/01/02	10	85.00	0	0.00	85.00	10	5,953	0.17%