鴻準 (2354)-美好-楊梅券商分點個股進出

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
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
18,329張
產業
上市其他電子類股
1034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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/06/14	10	68.86	16	68.25	68.70	-6	37,193	-0.02%
2024/06/13	22.5	68.48	18	68.21	68.20	4.5	37,283	0.01%
2024/06/12	18	67.46	6	67.27	67.80	12	38,048	0.03%
2024/06/11	8	67.61	5	66.40	66.20	3	38,536	0.01%
2024/06/07	11	68.18	18	67.91	67.80	-7	40,000	-0.02%
2024/06/06	33	70.23	20.1	70.64	68.50	12.9	40,154	0.03%
2024/06/05	30.1	69.73	19.2	69.78	69.30	10.9	39,267	0.03%
2024/06/04	37	69.64	26.6	69.84	68.10	10.4	38,356	0.03%
2024/06/03	48.1	73.22	29	72.76	72.20	19.1	37,454	0.05%
2024/05/31	65.1	75.45	63	76.64	73.10	2.1	36,215	0.01%
2024/05/30	33.3	72.70	32	73.16	72.10	1.3	33,375	0.00%
2024/05/29	64.2	75.14	79	75.20	74.60	-14.8	32,308	-0.05%
2024/05/28	154	73.71	272.9	73.46	72.70	-118.9	30,144	-0.39%	大買/大賣/鉅額交易
2024/05/27	17	70.66	71	70.82	71.50	-54	26,731	-0.20%
2024/05/24	38	64.47	39	64.73	65.00	-1	25,224	0.00%
2024/05/23	85	64.31	106.5	65.06	65.30	-21.5	24,805	-0.09%	大賣/
2024/05/22	38	63.92	38.7	64.07	63.60	-0.7	23,643	0.00%
2024/05/21	139.2	63.13	63.1	63.75	64.80	76.1	23,189	0.33%	大買/
2024/05/20	13	62.25	12	62.28	62.10	1	22,450	0.00%
2024/05/17	1	60.50	1	61.10	61.20	0	22,192	0.00%
2024/05/16	3	60.93	10	61.67	61.10	-7	22,142	-0.03%
2024/05/15	2	60.25	6	60.63	60.10	-4	21,984	-0.02%
2024/05/14	6	60.48	5	60.46	60.90	1	21,890	0.00%
2024/05/13	3.1	60.05	1	60.60	60.10	2.1	21,783	0.01%
2024/05/10	5	60.20	2	60.20	60.60	3	21,714	0.01%
2024/05/09	15	62.01	10	62.05	60.80	5	21,626	0.02%
2024/05/08	4	61.35	1	61.90	61.30	3	21,452	0.01%
2024/05/07	4	61.38	7	61.69	61.70	-3	21,360	-0.01%
2024/05/06	7	61.77	13	62.25	62.10	-6	21,150	-0.03%
2024/05/03	5	61.24	4	61.43	60.70	1	20,835	0.00%
2024/05/02	6	60.73	3	61.00	60.70	3	20,678	0.01%
2024/04/30	4	61.98	3	62.10	61.60	1	20,587	0.00%
2024/04/29	22	62.74	26	62.76	62.40	-4	20,438	-0.02%
2024/04/26	2	62.05	8	61.59	61.40	-6	19,997	-0.03%
2024/04/25	7	61.37	15	61.45	60.90	-8	19,794	-0.04%
2024/04/24	18	62.06	44	62.20	62.00	-26	19,592	-0.13%
2024/04/23	5.3	59.09	14.1	58.71	60.30	-8.8	18,907	-0.05%
2024/04/22	22	56.21	6	56.83	57.00	16	18,438	0.09%
2024/04/19	5	55.26	2	55.40	55.80	3	18,278	0.02%
2024/04/18	3.1	55.60	7	55.87	56.50	-3.9	18,105	-0.02%
2024/04/17	11	55.61	23	55.56	55.60	-12	17,987	-0.07%
2024/04/16	7	55.79	3	55.80	55.00	4	17,836	0.02%
2024/04/15	9	57.60	5	57.74	57.50	4	17,596	0.02%
2024/04/12	6	58.90	3	58.63	58.50	3	17,434	0.02%
2024/04/11	35.1	59.63	10	58.90	59.10	25.1	17,226	0.15%
2024/04/10	40	62.21	54	61.74	61.20	-14	16,729	-0.08%
2024/04/09	36.1	63.80	6	63.17	63.00	30.1	16,351	0.18%
2024/04/08	34	62.94	26	63.31	63.50	8	15,980	0.05%
2024/04/03	25	63.54	10	63.94	64.00	15	15,670	0.10%
2024/04/02	30	64.31	19	64.55	64.90	11	15,264	0.07%
2024/04/01	33	64.31	13	64.52	63.80	20	14,706	0.14%
2024/03/29	56	63.28	27.1	63.18	63.00	28.9	14,144	0.20%
2024/03/28	128.2	66.01	129	66.21	65.10	-0.8	13,289	-0.01%	大買/大賣/
2024/03/27	22.7	60.26	60.1	62.01	63.60	-37.4	10,914	-0.34%
2024/03/26	42	58.61	58	58.64	57.90	-16	9,790	-0.16%
2024/03/25	16	58.83	16.1	58.71	58.70	-0.1	9,502	0.00%
2024/03/22	45.8	59.19	41	59.70	59.00	4.8	9,239	0.05%
2024/03/21	36	58.78	29	59.15	59.10	7	8,698	0.08%
2024/03/20	95	58.73	101	59.30	58.20	-6	8,078	-0.07%	大賣/
2024/03/19	17.1	55.97	17	56.42	58.10	0.1	6,912	0.00%
2024/03/18	15	54.97	3.1	55.24	55.40	11.9	6,431	0.19%
2024/03/15	16.1	56.43	26	57.03	55.60	-9.9	6,066	-0.16%
2024/03/14	17.4	54.62	8	55.89	53.70	9.4	4,982	0.19%
2024/03/13	32	58.49	60	59.72	58.90	-28	4,239	-0.66%
2024/03/12	3	52.53	16.1	53.43	55.30	-13.1	2,479	-0.53%
2024/03/11	11	49.23	5	50.16	50.30	6	2,126	0.28%
2024/03/08	5	49.32	0	0.00	49.20	5	2,072	0.24%
2024/03/07	4	49.46	0	0.00	50.10	4	2,041	0.20%
2024/03/06	0	0.00	2	49.85	49.80	-2	2,002	-0.10%
2024/03/05	0	0.00	2	50.40	50.50	-2	1,996	-0.10%
2024/03/04	0	0.00	1	50.10	50.00	-1	1,969	-0.05%
2024/03/01	6	49.60	0	0.00	49.30	6	1,953	0.31%
2024/02/27	10	49.70	0	0.00	49.70	10	1,931	0.52%
2024/02/22	0	0.00	1	50.60	50.70	-1	1,954	-0.05%
2024/02/21	0	0.00	1	50.40	50.10	-1	1,946	-0.05%
2024/02/20	0	0.00	1	50.20	50.30	-1	1,966	-0.05%
2024/02/19	0	0.00	7	49.98	50.30	-7	1,984	-0.35%
2024/02/16	0	0.00	0	49.50	49.40	0	2,021	0.00%
2024/02/15	5	49.34	0	0.00	49.40	5	2,030	0.25%
2024/02/02	0	0.00	3	50.77	50.90	-3	1,987	-0.15%
2024/02/01	0	0.00	7	50.69	50.80	-7	1,994	-0.35%
2024/01/30	2	50.40	1	50.50	50.40	1	2,017	0.05%
2024/01/26	0	0.00	1	50.40	50.50	-1	2,051	-0.05%
2024/01/24	2	50.40	0	0.00	50.40	2	2,075	0.10%
2024/01/23	2	50.25	0	0.00	50.20	2	2,131	0.09%
2024/01/22	1	49.95	0	0.00	50.20	1	2,179	0.05%
2024/01/18	3	49.97	0	0.00	49.60	3	2,193	0.14%
2024/01/17	14	50.05	0	0.00	49.65	14	2,182	0.64%
2024/01/16	1	50.70	0	0.00	50.80	1	2,151	0.05%
2024/01/10	2	51.25	0	0.00	51.20	2	2,301	0.09%
2024/01/09	1	51.80	0	0.00	51.50	1	2,305	0.04%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/04	7	51.99	0	0.00	51.90	7	2,373	0.29%
2024/01/03	3	52.20	0	0.00	52.10	3	2,429	0.12%
2023/12/29	3	52.87	5	53.20	53.10	-2	2,580	-0.08%
2023/12/28	0	0.00	2	52.80	52.70	-2	2,568	-0.08%
2023/12/26	0	0.00	2	52.15	52.20	-2	2,665	-0.08%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	2	52.15	52.30	-2	2,890	-0.07%
2023/12/15	1	52.10	0	0.00	52.00	1	3,417	0.03%
2023/12/13	0	0.00	2	51.60	52.00	-2	4,243	-0.05%
2023/12/12	1	51.60	0	0.00	51.30	1	4,373	0.02%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/08	1	51.70	0	0.00	51.60	1	4,421	0.02%
2023/12/07	4	51.78	0	0.00	51.50	4	4,462	0.09%
2023/12/06	13	52.12	1	52.00	52.00	12	4,460	0.27%
2023/12/05	21	53.20	1	53.70	53.10	20	4,399	0.45%
2023/11/30	0	0.00	1	53.30	53.30	-1	4,461	-0.02%
2023/11/28	0	0.00	1	53.30	53.40	-1	4,543	-0.02%
2023/11/27	1	53.20	1	53.80	53.00	0	4,565	0.00%
2023/11/22	2	53.25	2	53.85	53.30	0	4,559	0.00%
2023/11/21	0	0.00	1	53.20	53.50	-1	4,550	-0.02%
2023/11/16	2	52.80	0	0.00	52.80	2	4,508	0.04%
2023/11/15	0	0.00	2	52.75	52.90	-2	4,492	-0.04%
2023/11/14	2	52.25	5	52.40	52.30	-3	4,459	-0.07%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/09	1	52.20	0	0.00	52.30	1	4,488	0.02%
2023/11/08	1	52.40	3	52.63	52.20	-2	4,509	-0.04%
2023/11/07	2	52.15	0	0.00	52.20	2	4,501	0.04%
2023/11/06	4	52.30	2	52.90	52.50	2	4,527	0.04%
2023/11/03	1	52.70	1	53.30	52.70	0	4,530	0.00%
2023/11/02	1	52.90	2	52.85	53.00	-1	4,561	-0.02%
2023/11/01	2	52.10	1	52.60	52.20	1	4,596	0.02%
2023/10/31	1.1	52.05	3	52.57	52.40	-1.9	4,583	-0.04%
2023/10/30	11	52.07	1	53.30	51.80	10	4,597	0.22%
2023/10/27	1	52.80	2	53.20	52.90	-1	4,570	-0.02%
2023/10/26	4	52.53	0	0.00	52.30	4	4,608	0.09%
2023/10/25	1	53.60	0	0.00	53.30	1	4,628	0.02%
2023/10/24	3	52.67	1	53.10	53.10	2	4,689	0.04%
2023/10/23	10	52.82	1	53.50	53.50	9	4,929	0.18%
2023/10/20	1	54.20	1	54.90	54.70	0	5,472	0.00%
2023/10/19	3	55.20	0	0.00	55.10	3	5,484	0.05%
2023/10/18	7	55.77	1	56.80	55.50	6	5,484	0.11%
2023/10/16	3	56.50	0	0.00	56.60	3	5,478	0.05%
2023/10/12	0	0.00	3	57.90	58.00	-3	5,683	-0.05%
2023/10/11	0	0.00	2	57.40	57.40	-2	5,704	-0.04%
2023/10/06	9.1	56.63	5	56.64	56.50	4.1	5,731	0.07%
2023/10/05	1	57.70	4	58.13	58.20	-3	5,621	-0.05%
2023/10/04	4	56.55	2	56.85	57.10	2	5,578	0.04%
2023/10/03	1	58.10	3	57.93	57.40	-2	5,552	-0.04%
2023/10/02	3	57.43	3	57.80	57.60	0	5,518	0.00%
2023/09/28	0	0.00	4	57.40	57.70	-4	5,487	-0.07%
2023/09/27	3.1	55.88	5	55.92	55.90	-1.9	5,446	-0.03%
2023/09/26	3	56.50	1	57.20	56.30	2	5,403	0.04%
2023/09/25	1	57.30	1	57.60	57.60	0	5,400	0.00%
2023/09/22	8.1	57.83	0.5	57.76	57.50	7.6	5,379	0.14%
2023/09/21	3.4	58.44	3	58.10	58.00	0.4	5,321	0.01%
2023/09/20	7.2	59.85	4.1	58.88	58.90	3.2	5,188	0.06%
2023/09/19	2.3	61.28	20.4	61.18	60.70	-18.2	4,915	-0.37%
2023/09/18	5	57.66	0	0.00	57.10	5	4,282	0.12%
2023/09/15	2	57.70	6	58.52	59.00	-4	4,137	-0.10%
2023/09/14	1	57.30	4	57.35	57.50	-3	3,996	-0.08%
2023/09/13	3	56.50	0	0.00	56.50	3	3,967	0.08%
2023/09/12	0	0.00	3	57.10	57.30	-3	4,003	-0.07%
2023/09/11	2	56.20	0.2	56.30	56.20	1.8	3,998	0.05%
2023/09/08	0	0.00	4	57.10	57.10	-4	4,071	-0.10%
2023/09/07	1	57.10	2	56.70	56.50	-1	4,094	-0.02%
2023/09/06	0	0.00	5	57.02	57.10	-5	4,090	-0.12%
2023/09/05	0	0.00	1	56.10	56.30	-1	4,028	-0.02%
2023/09/04	1	56.80	4	56.50	55.90	-3	4,034	-0.07%
2023/08/31	0	0.00	1	55.90	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/29	3	54.13	2	54.55	54.80	1	4,001	0.02%
2023/08/25	1	54.90	3	55.17	54.80	-2	4,107	-0.05%
2023/08/24	2	55.80	0	0.00	55.50	2	4,130	0.05%
2023/08/23	0	0.00	3.1	54.50	54.80	-3.1	4,121	-0.08%
2023/08/22	2	54.10	0	0.00	54.30	2	4,121	0.05%
2023/08/21	1	54.70	1	54.30	54.30	0	4,116	0.00%
2023/08/18	1	55.40	0	0.00	55.00	1	4,112	0.02%
2023/08/17	3	54.10	3	54.87	54.90	0	4,100	0.00%
2023/08/16	1	54.90	1	55.00	54.80	0	4,072	0.00%
2023/08/14	2	55.40	1	55.70	55.70	1	4,055	0.02%
2023/08/11	1	56.70	0	0.00	56.10	1	4,036	0.02%
2023/08/10	1	56.30	0	0.00	56.20	1	4,024	0.02%
2023/08/07	3	56.20	2	56.10	56.20	1	3,944	0.03%
2023/08/04	0	0.00	2	54.70	54.80	-2	3,912	-0.05%
2023/08/02	8	54.66	3	54.97	54.50	5	3,906	0.13%
2023/07/31	0	0.00	2.1	55.80	55.70	-2.1	3,826	-0.06%
2023/07/28	7	56.26	2	56.20	56.30	5	3,781	0.13%
2023/07/27	4	56.75	3	56.90	56.90	1	3,731	0.03%
2023/07/26	8.2	59.15	4	59.13	57.00	4.2	3,664	0.11%
2023/07/25	7.1	57.93	23.1	59.64	59.50	-16	3,399	-0.47%
2023/07/24	0	0.00	4	54.70	55.00	-4	2,796	-0.14%
2023/07/21	2	54.05	2	54.70	54.30	0	2,766	0.00%
2023/07/20	2	55.40	0	0.00	55.20	2	2,750	0.07%
2023/07/19	0	0.00	1	56.20	55.90	-1	2,738	-0.04%
2023/07/18	14	57.28	6	57.90	57.40	8	2,693	0.30%
2023/07/17	0	0.00	7	57.10	57.20	-7	2,560	-0.27%
2023/07/14	5	55.76	48	55.45	56.20	-43	2,497	-1.72%
2023/07/13	3	55.43	4	55.50	54.90	-1	2,433	-0.04%
2023/07/12	1	54.00	0	0.00	54.00	1	2,351	0.04%
2023/07/11	0	0.00	11	53.61	53.60	-11	2,347	-0.47%
2023/07/10	0	0.00	2	53.44	52.90	-2	2,354	-0.09%
2023/07/06	2.5	53.32	1	53.00	53.00	1.5	2,335	0.06%
2023/07/05	22	54.19	1	54.70	53.70	21	2,299	0.91%
2023/07/04	2	54.70	0	0.00	54.70	2	2,283	0.09%
2023/07/03	1	56.10	1	56.00	56.00	0	2,320	0.00%
2023/06/30	2	55.55	0	0.00	55.60	2	2,322	0.09%
2023/06/29	0	0.00	9	56.00	55.80	-9	2,348	-0.38%
2023/06/28	1	56.20	0	0.00	56.00	1	2,437	0.04%
2023/06/27	1	56.10	1	56.10	55.80	0	2,426	0.00%
2023/06/26	2	57.85	14	56.43	57.60	-12	2,398	-0.50%
2023/06/19	0	0.00	1	56.50	56.50	-1	2,318	-0.04%
2023/06/16	1	56.60	0.1	56.80	56.00	0.9	2,301	0.04%
2023/06/14	9	56.79	7	57.04	56.50	2	2,238	0.09%
2023/06/13	4	55.90	7	55.94	55.80	-3	2,150	-0.14%
2023/06/12	0	0.00	12	54.86	55.40	-12	2,109	-0.57%
2023/06/09	1	54.70	0	0.00	54.60	1	2,095	0.05%
2023/06/08	1	55.00	0	0.00	55.00	1	2,106	0.05%
2023/06/05	3	55.57	2	55.80	55.80	1	2,223	0.04%
2023/06/02	0	0.00	4	55.78	55.90	-4	2,258	-0.18%
2023/06/01	5	55.50	19	54.99	55.80	-14	2,232	-0.63%
2023/05/31	1	54.40	1	55.00	54.30	0	2,170	0.00%
2023/05/30	0	0.00	10	54.50	54.50	-10	2,127	-0.47%
2023/05/29	0	0.00	3	54.20	54.20	-3	2,119	-0.14%
2023/05/26	20	53.30	20	53.20	53.20	0	2,140	0.00%
2023/05/25	0	0.00	6	53.68	53.60	-6	2,188	-0.27%
2023/05/24	20	53.80	20.2	53.79	54.00	-0.2	2,207	-0.01%
2023/05/23	24	54.05	0	0.00	53.90	24	2,226	1.08%
2023/05/17	0	0.00	3	53.50	53.50	-3	2,337	-0.13%
2023/05/16	0	0.00	2	53.10	52.80	-2	2,332	-0.09%
2023/05/15	4	51.75	3	52.33	52.70	1	2,345	0.04%
2023/05/12	5	52.00	0	0.00	52.20	5	2,409	0.21%
2023/05/11	3	52.67	0	0.00	52.40	3	2,424	0.12%
2023/05/10	1	53.20	0	0.00	53.10	1	2,455	0.04%
2023/05/09	0	0.00	2	53.85	53.80	-2	2,476	-0.08%
2023/05/08	1	53.30	1	53.30	53.50	0	2,534	0.00%
2023/05/05	2	53.50	0	0.00	53.80	2	2,636	0.08%
2023/04/27	0	0.00	1	53.20	53.40	-1	3,290	-0.03%
2023/04/26	0	0.00	3	53.07	52.90	-3	3,288	-0.09%
2023/04/25	4	52.75	2	53.60	52.60	2	3,295	0.06%
2023/04/21	1	54.00	0	0.00	53.80	1	3,344	0.03%
2023/04/20	1	54.70	0.1	54.90	54.40	0.9	3,354	0.03%
2023/04/19	1.2	55.07	6	55.55	55.00	-4.8	3,398	-0.14%
2023/04/18	0.1	55.20	0	0.00	54.80	0.1	3,409	0.00%
2023/04/13	2	54.70	1	55.30	54.70	1	3,423	0.03%
2023/04/12	5	55.30	1	55.30	55.30	4	3,444	0.12%
2023/04/07	2	55.95	1	56.10	55.50	1	3,495	0.03%
2023/04/06	4	55.83	2	56.35	56.10	2	3,468	0.06%
2023/03/31	1	56.10	1.8	55.86	55.90	-0.8	3,415	-0.02%
2023/03/30	0	0.00	3	55.70	55.60	-3	3,385	-0.09%
2023/03/29	0	0.00	6	55.08	55.50	-6	3,342	-0.18%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/27	4	53.95	0	0.00	54.00	4	3,260	0.12%
2023/03/24	0	0.00	1	54.60	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	6	53.50	53.90	-6	3,251	-0.18%
2023/03/21	0	0.00	9	53.16	53.30	-9	3,332	-0.27%
2023/03/20	0	0.00	6.2	52.81	53.00	-6.2	3,328	-0.19%
2023/03/17	5	52.36	1	52.50	52.20	4	3,337	0.12%
2023/03/16	5.2	52.13	0.3	52.00	51.90	4.9	3,323	0.15%
2023/03/15	6	52.78	0	0.00	52.70	6	3,343	0.18%
2023/03/14	0	0.00	2	53.00	52.90	-2	3,392	-0.06%
2023/03/13	1.3	53.03	3	53.17	53.60	-1.7	3,484	-0.05%
2023/03/10	14.3	53.82	4	53.78	53.60	10.3	3,664	0.28%
2023/03/09	1	54.70	2	54.90	54.90	-1	3,665	-0.03%
2023/03/08	14	55.17	8	55.33	55.20	6	3,746	0.16%
2023/03/07	5.1	56.30	1	56.20	56.00	4.1	3,688	0.11%
2023/03/02	0	0.00	5	55.30	55.20	-5	3,633	-0.14%
2023/03/01	1	55.20	0	0.00	55.30	1	3,627	0.03%
2023/02/24	4	55.83	1.2	56.32	55.50	2.8	3,620	0.08%
2023/02/23	2	56.40	2	56.30	56.00	0	3,592	0.00%
2023/02/22	0	0.00	1	55.40	55.20	-1	3,564	-0.03%
2023/02/21	1	55.60	10	55.70	55.70	-9	3,561	-0.25%
2023/02/20	1	55.50	0	0.00	56.00	1	3,617	0.03%
2023/02/17	5	55.00	3	55.10	55.30	2	3,625	0.06%
2023/02/16	6	55.00	1.1	55.27	55.10	4.9	3,670	0.13%
2023/02/15	2	54.55	0	0.00	54.50	2	3,743	0.05%
2023/02/13	7	54.87	1	55.00	54.90	6	3,778	0.16%
2023/02/10	1	54.80	0	0.00	54.60	1	3,788	0.03%
2023/02/09	22	55.59	0	0.00	55.50	22	3,733	0.59%
2023/02/06	3.1	56.40	3	56.60	56.50	0.1	3,643	0.00%
2023/02/03	0.1	56.30	3	56.50	56.30	-3	3,593	-0.08%
2023/02/02	0	0.00	3	55.50	56.40	-3	3,504	-0.09%
2023/02/01	0	0.00	2.2	54.89	55.00	-2.2	3,320	-0.07%
2023/01/31	5.3	54.33	4	54.85	54.20	1.3	3,260	0.04%
2023/01/30	0	0.00	16	54.10	55.40	-16	3,155	-0.51%
2023/01/17	0	0.00	1.2	52.25	52.20	-1.2	2,909	-0.04%
2023/01/13	0.2	52.70	0	0.00	52.60	0.2	2,934	0.01%
2023/01/12	3	53.30	2.1	52.92	52.70	0.9	2,949	0.03%
2023/01/11	0.3	53.60	1	53.80	53.80	-0.7	2,937	-0.02%
2023/01/10	0	0.00	23	53.30	53.40	-23	2,918	-0.79%
2023/01/09	2	53.20	2	52.95	53.20	0	2,923	0.00%
2023/01/06	0	0.00	2.2	52.21	52.40	-2.2	2,890	-0.08%
2023/01/03	3	50.80	0	0.00	51.30	3	2,882	0.10%
2022/12/30	0	0.00	3	51.93	51.90	-3	2,868	-0.10%
2022/12/29	3	51.70	0	0.00	51.00	3	2,841	0.11%
2022/12/28	6	52.33	2	52.70	52.30	4	2,828	0.14%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/23	2	51.10	0	0.00	51.40	2	2,805	0.07%
2022/12/22	1	51.10	4	51.50	52.00	-3	2,833	-0.11%
2022/12/21	4	50.90	2	51.60	50.60	2	2,832	0.07%
2022/12/19	4	52.10	2	51.90	51.90	2	2,840	0.07%
2022/12/16	0	0.00	2	52.80	52.60	-2	2,839	-0.07%
2022/12/14	0	0.00	1	53.20	53.70	-1	2,803	-0.04%
2022/12/13	1	54.00	0.3	54.00	53.70	0.7	2,770	0.03%
2022/12/12	0	0.00	2	52.90	52.80	-2	2,691	-0.07%
2022/12/08	2	52.80	0	0.00	52.70	2	2,718	0.07%
2022/12/07	0.1	52.50	0	0.00	52.80	0.1	2,711	0.00%
2022/12/06	2.2	53.49	1	53.00	53.20	1.2	2,685	0.04%
2022/12/05	1.1	54.46	0	0.00	54.20	1.1	2,636	0.04%
2022/12/02	7	53.94	8	53.79	54.00	-1	2,540	-0.04%
2022/12/01	3	52.20	1	52.10	51.90	2	2,378	0.08%
2022/11/30	1	51.30	8	51.74	52.10	-7	2,386	-0.29%
2022/11/28	0	0.00	1	49.75	49.95	-1	2,280	-0.04%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	3	49.80	49.85	-3	2,284	-0.13%
2022/11/23	6	49.92	1	50.00	49.75	5	2,299	0.22%
2022/11/18	0	0.00	1	49.50	49.65	-1	2,364	-0.04%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	1	50.30	0	0.00	50.10	1	2,340	0.04%
2022/11/15	0	0.00	12	49.51	49.60	-12	2,273	-0.53%
2022/11/14	0	0.00	2	49.70	49.50	-2	2,234	-0.09%
2022/11/11	5	48.30	14	48.62	48.85	-9	2,177	-0.41%
2022/11/10	0	47.75	0	0.00	47.55	0	2,115	0.00%
2022/11/09	4	48.20	1	48.00	48.20	3	2,098	0.14%
2022/11/07	0	0.00	0	46.30	46.30	0	2,114	0.00%
2022/11/04	12	45.53	3	45.63	45.65	9	2,160	0.42%
2022/11/03	0	0.00	1	45.55	45.55	-1	2,187	-0.05%
2022/10/31	5	45.47	4	45.35	45.20	1	2,201	0.05%
2022/10/28	2	45.58	2	45.40	45.50	0	2,201	0.00%
2022/10/27	1	45.70	1	45.90	45.85	0	2,203	0.00%
2022/10/24	0	0.00	2	46.40	45.95	-2	2,225	-0.09%
2022/10/19	0	0.00	0.1	47.00	46.00	-0.1	2,210	0.00%
2022/10/17	0	0.00	2	46.45	46.45	-2	2,258	-0.09%
2022/10/11	3	46.17	0	0.00	46.35	3	2,287	0.13%
2022/10/06	0	0.00	1	47.00	47.00	-1	2,319	-0.04%
2022/10/05	2	46.40	2	46.90	46.55	0	2,364	0.00%
2022/10/04	0	0.00	1	45.90	46.05	-1	2,371	-0.04%
2022/10/03	1	45.35	0	0.00	45.30	1	2,379	0.04%
2022/09/30	3	45.60	0	0.00	45.85	3	2,401	0.12%
2022/09/29	2	45.70	0	0.00	45.95	2	2,429	0.08%
2022/09/27	0	0.00	0.1	46.45	46.40	-0.1	2,460	0.00%
2022/09/23	1	47.30	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	0.00	1	46.70	47.20	-1	2,734	-0.04%
2022/09/16	0	0.00	1	48.35	48.00	-1	2,831	-0.04%
2022/09/12	0	0.00	1	48.90	49.00	-1	3,011	-0.03%
2022/09/08	0.2	48.15	1	47.50	48.10	-0.8	3,178	-0.02%
2022/09/07	0	0.00	1	47.30	47.15	-1	3,249	-0.03%
2022/09/06	4	48.50	1	48.25	48.15	3	3,297	0.09%
2022/09/05	4	50.10	1	50.00	50.10	3	3,312	0.09%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/25	1	50.50	1	50.60	50.70	0	4,102	0.00%
2022/08/24	0	0.00	1	50.10	50.30	-1	4,467	-0.02%
2022/08/23	3	50.20	0	0.00	50.00	3	6,013	0.05%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/17	1	50.40	5	50.40	50.40	-4	6,540	-0.06%
2022/08/15	0	0.00	1	50.50	50.40	-1	6,717	-0.01%
2022/08/12	1	50.80	1	50.90	51.10	0	6,721	0.00%
2022/08/11	0	0.00	1	50.10	50.60	-1	6,755	-0.01%
2022/08/10	6	49.89	0	0.00	49.80	6	6,770	0.09%
2022/08/09	0.1	49.15	0	0.00	49.10	0.1	6,837	0.00%
2022/08/05	1	48.75	0.1	48.60	48.85	0.9	7,083	0.01%
2022/08/04	1	48.10	1	47.95	47.95	0	7,101	0.00%
2022/08/03	4	48.10	0	0.00	48.10	4	7,121	0.06%
2022/08/02	2	48.40	0	0.00	48.30	2	7,144	0.03%
2022/07/28	0	0.00	2	49.30	49.30	-2	7,157	-0.03%
2022/07/26	0	0.00	8	48.85	48.70	-8	7,202	-0.11%
2022/07/22	5	49.62	11	49.40	49.20	-6	7,219	-0.08%
2022/07/21	2	47.55	21	48.00	48.75	-19	7,194	-0.26%
2022/07/18	3	46.87	3	47.10	47.00	0	7,226	0.00%
2022/07/15	0	0.00	5	46.35	46.60	-5	7,237	-0.07%
2022/07/14	1	47.05	1	46.75	46.80	0	7,239	0.00%
2022/07/13	1	47.55	1	46.60	47.05	0	7,246	0.00%
2022/07/12	3	45.80	0	0.00	45.70	3	7,211	0.04%
2022/07/07	0	0.00	3	46.10	46.25	-3	7,184	-0.04%
2022/07/06	5.1	45.46	0	0.00	45.10	5.1	7,162	0.07%
2022/07/05	0	0.00	2	46.95	46.55	-2	7,137	-0.03%
2022/07/04	4	45.90	28	46.19	45.70	-24	7,133	-0.34%
2022/07/01	5	47.94	2	48.30	47.00	3	7,121	0.04%
2022/06/30	10.1	49.92	1	49.40	49.30	9.1	7,040	0.13%
2022/06/29	2.1	52.36	1	52.40	52.20	1.1	6,921	0.02%
2022/06/28	0.1	53.30	0	0.00	53.10	0.1	6,904	0.00%
2022/06/24	0	0.00	4	52.70	52.70	-4	6,897	-0.06%
2022/06/23	2	52.65	5	52.96	52.50	-3	6,879	-0.04%
2022/06/22	3	53.30	0	0.00	53.20	3	6,844	0.04%
2022/06/21	2	54.20	1	54.60	54.60	1	6,830	0.01%
2022/06/20	6	54.58	0	0.00	52.90	6	6,795	0.09%
2022/06/17	2	54.55	3	55.50	55.50	-1	6,680	-0.01%
2022/06/16	5	56.42	2	56.20	55.20	3	6,524	0.05%
2022/06/15	1	56.20	2.1	56.99	56.20	-1.1	6,514	-0.02%
2022/06/14	1	56.10	0	0.00	56.40	1	6,485	0.02%
2022/06/10	1	56.70	84	56.11	56.40	-83	6,353	-1.31%
2022/06/09	19	56.44	0	0.00	56.40	19	6,310	0.30%
2022/06/08	2	56.40	1	56.40	56.40	1	6,213	0.02%
2022/06/07	31	56.59	0	0.00	56.20	31	6,155	0.50%
2022/06/06	8	56.51	0	0.00	56.30	8	6,090	0.13%
2022/06/02	85	56.65	5	56.88	56.50	80	5,993	1.33%
2022/06/01	14	55.99	14	56.15	56.00	0	5,706	0.00%
2022/05/31	7	54.69	7	55.30	54.60	0	5,360	0.00%
2022/05/30	7	54.03	1	54.20	54.30	6	3,832	0.16%
2022/05/27	1	54.60	8	54.76	54.60	-7	3,693	-0.19%
2022/05/26	0	0.00	1	54.70	54.40	-1	3,640	-0.03%
2022/05/25	2	53.60	4.1	54.25	54.40	-2.1	3,678	-0.06%
2022/05/24	4	53.75	2	53.50	53.20	2	3,683	0.05%
2022/05/23	10	54.16	0	0.00	53.80	10	3,696	0.27%
2022/05/20	3	54.37	0	0.00	54.50	3	3,641	0.08%
2022/05/19	9	54.08	0	0.00	54.00	9	3,686	0.24%
2022/05/18	16	55.16	0	0.00	55.60	16	3,604	0.44%
2022/05/17	3	54.90	2	54.50	54.90	1	3,578	0.03%
2022/05/16	6	56.55	0	0.00	55.90	6	3,497	0.17%
2022/05/13	7	58.99	0	0.00	58.50	7	3,385	0.21%
2022/05/12	0.1	61.10	2	60.90	61.00	-1.9	3,285	-0.06%
2022/05/11	0	0.00	4	61.50	61.30	-4	3,294	-0.12%
2022/05/10	0	0.00	3	61.37	61.50	-3	3,401	-0.09%
2022/05/06	0	0.00	5	60.00	60.50	-5	3,424	-0.15%
2022/05/05	1	61.00	0	0.00	61.30	1	3,468	0.03%
2022/05/04	2.1	60.01	26	60.81	60.80	-24	3,484	-0.69%
2022/05/03	0	0.00	1	59.50	59.90	-1	3,499	-0.03%
2022/04/29	0	0.00	1	59.00	59.00	-1	3,495	-0.03%
2022/04/28	0	0.00	1	59.00	59.00	-1	3,522	-0.03%
2022/04/27	1	57.71	19	58.58	58.50	-18	3,536	-0.51%
2022/04/26	3.1	59.08	0	0.00	59.40	3.1	3,534	0.09%
2022/04/22	21	60.07	1	60.60	60.60	20	3,496	0.57%
2022/04/20	2	60.45	1	60.80	60.50	1	3,461	0.03%
2022/04/19	1	60.10	0	0.00	60.10	1	3,474	0.03%
2022/04/18	0	0.00	1	60.80	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	0	0.00	1	61.30	61.40	-1	3,592	-0.03%
2022/04/12	1	60.10	0.2	60.30	60.20	0.8	3,788	0.02%
2022/04/11	4	60.43	1	60.10	60.20	3	3,787	0.08%
2022/04/08	9	60.84	0	0.00	60.80	9	3,784	0.24%
2022/04/07	7	61.26	9	61.68	60.80	-2	3,773	-0.05%
2022/04/06	7	61.73	0	0.00	61.80	7	3,737	0.19%
2022/04/01	5	62.12	0	0.00	62.10	5	3,705	0.13%
2022/03/30	0	0.00	1	62.80	62.60	-1	3,663	-0.03%
2022/03/25	1.2	62.82	1	63.10	62.80	0.2	3,645	0.01%
2022/03/24	4	63.23	4	62.80	63.30	0	3,651	0.00%
2022/03/23	6	62.90	0	0.00	62.70	6	3,669	0.16%
2022/03/22	0	0.00	2	62.80	62.80	-2	3,661	-0.05%
2022/03/21	4	62.45	0	0.00	62.30	4	3,677	0.11%
2022/03/18	1	62.10	3	62.67	62.70	-2	3,685	-0.05%
2022/03/17	2	62.90	7	62.93	62.90	-5	3,647	-0.14%
2022/03/16	1	60.80	0.4	61.50	61.40	0.6	3,647	0.02%
2022/03/15	3	61.33	0	0.00	61.20	3	3,661	0.08%
2022/03/14	1	62.10	0	0.00	62.10	1	3,671	0.03%
2022/03/11	1	62.60	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	0.00	2	62.80	63.00	-2	3,775	-0.05%
2022/03/09	1	62.30	0	0.00	61.90	1	3,785	0.03%
2022/03/08	4.1	62.06	0	0.00	61.90	4.1	3,808	0.11%
2022/03/07	7	61.96	6	62.23	62.60	1	3,803	0.03%
2022/03/04	3	63.67	0	0.00	63.70	3	3,830	0.08%
2022/03/02	0	0.00	7	64.86	64.80	-7	3,932	-0.18%
2022/03/01	3	64.77	10	65.30	64.80	-7	3,908	-0.18%
2022/02/25	3	63.50	0	0.00	63.80	3	3,836	0.08%
2022/02/24	2	64.00	4.1	64.01	63.70	-2.1	3,779	-0.05%
2022/02/23	4	64.80	0	0.00	64.60	4	3,696	0.11%
2022/02/22	1	63.10	3	63.83	63.90	-2	3,637	-0.05%
2022/02/21	3	63.93	3	63.87	64.00	0	3,645	0.00%
2022/02/18	0	0.00	1	62.80	63.00	-1	3,636	-0.03%
2022/02/17	2	63.30	1	63.90	63.10	1	3,784	0.03%
2022/02/16	1	62.40	1	62.90	62.90	0	3,852	0.00%
2022/02/15	3	62.33	1	62.40	62.00	2	3,898	0.05%
2022/02/14	4	62.23	1	62.40	62.30	3	4,021	0.07%
2022/02/11	0	0.00	1	62.90	63.30	-1	4,071	-0.02%
2022/02/10	0	0.00	7	63.11	63.60	-7	4,106	-0.17%
2022/02/09	2	60.90	2	61.40	61.40	0	4,034	0.00%
2022/02/08	0	0.00	1	61.20	61.10	-1	4,088	-0.02%
2022/02/07	5	60.40	0	0.00	60.20	5	4,198	0.12%
2022/01/26	3	60.50	0	0.00	60.00	3	4,219	0.07%
2022/01/25	3	60.57	0	0.00	60.40	3	4,375	0.07%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	2	61.65	3	62.20	62.00	-1	4,417	-0.02%
2022/01/20	4	61.78	0	0.00	62.00	4	4,457	0.09%
2022/01/19	3	62.20	0	0.00	62.00	3	4,484	0.07%
2022/01/18	0	0.00	1	63.10	62.60	-1	4,506	-0.02%
2022/01/17	2	62.20	1	62.30	62.40	1	4,573	0.02%
2022/01/14	4	62.50	3	62.50	62.40	1	4,656	0.02%
2022/01/13	0	0.00	1	63.40	63.30	-1	4,815	-0.02%
2022/01/12	4	62.98	0	0.00	63.30	4	4,944	0.08%
2022/01/11	2	63.65	2	63.35	63.40	0	5,062	0.00%
2022/01/10	0	0.00	16	64.13	64.00	-16	5,313	-0.30%
2022/01/07	8	64.83	0	0.00	64.20	8	5,567	0.14%
2022/01/06	5	65.64	1	65.40	65.70	4	5,601	0.07%
2022/01/05	21.1	66.47	20	66.16	66.20	1.1	5,650	0.02%
2022/01/04	1	64.20	1	64.40	64.50	0	5,601	0.00%
2022/01/03	3	64.17	3	64.30	64.20	0	5,781	0.00%
2021/12/30	0	0.00	1	65.30	64.90	-1	5,923	-0.02%
2021/12/29	0	0.00	2	65.00	64.90	-2	6,247	-0.03%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	1	64.70	2	64.90	64.60	-1	7,497	-0.01%
2021/12/23	3	64.50	2	64.30	64.60	1	7,932	0.01%
2021/12/22	0	0.00	1	64.10	64.10	-1	8,081	-0.01%
2021/12/21	0	0.00	3	63.80	64.10	-3	8,253	-0.04%
2021/12/20	7	63.80	2	63.90	63.60	5	8,387	0.06%
2021/12/17	7	63.64	0	0.00	63.90	7	8,733	0.08%
2021/12/16	2	64.50	0	0.00	64.00	2	9,052	0.02%
2021/12/15	1	64.10	0	0.00	63.90	1	9,158	0.01%
2021/12/14	3	64.20	1	64.20	64.20	2	9,301	0.02%
2021/12/10	1.2	65.25	11	65.70	65.30	-9.8	9,585	-0.10%
2021/12/08	10	64.50	1	64.50	64.30	9	9,529	0.09%
2021/12/07	10	64.36	0	0.00	64.30	10	9,514	0.11%
2021/12/06	0	0.00	2	65.00	65.50	-2	9,462	-0.02%
2021/12/03	7	64.60	0	0.00	64.40	7	9,490	0.07%
2021/12/01	1	64.80	0	0.00	64.90	1	9,490	0.01%
2021/11/30	2	65.40	0	0.00	65.20	2	9,519	0.02%
2021/11/29	5	64.12	3.3	64.80	65.00	1.7	9,497	0.02%
2021/11/26	7	65.43	1	65.10	65.10	6	9,469	0.06%
2021/11/25	0.3	66.90	0	0.00	66.60	0.3	9,412	0.00%
2021/11/24	2	66.60	2	67.25	67.10	0	9,427	0.00%
2021/11/23	7	66.60	1	66.70	66.60	6	9,460	0.06%
2021/11/22	0	0.00	1	67.20	67.10	-1	9,442	-0.01%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/18	1	67.20	0	0.00	67.10	1	9,548	0.01%
2021/11/17	5	67.02	0	0.00	66.90	5	9,682	0.05%
2021/11/16	11	67.08	0	0.00	67.30	11	9,779	0.11%
2021/11/15	5	68.32	0	0.00	68.00	5	9,836	0.05%
2021/11/12	3	69.10	6	68.97	68.90	-3	9,928	-0.03%
2021/11/11	3	70.30	3	70.87	69.30	0	9,930	0.00%
2021/11/10	1	70.10	3	70.03	70.20	-2	9,851	-0.02%
2021/11/09	0	0.00	2	69.50	69.60	-2	9,853	-0.02%
2021/11/08	1	69.10	1	69.90	69.60	0	9,847	0.00%
2021/11/05	0	0.00	0.5	69.50	70.00	-0.5	9,845	-0.01%
2021/11/04	2	69.95	12	70.85	70.00	-10	9,782	-0.10%
2021/11/03	1.5	69.72	2	69.55	69.80	-0.5	9,643	-0.01%
2021/11/02	4	69.68	7	69.63	69.10	-3	9,609	-0.03%
2021/11/01	0	0.00	4	68.75	68.60	-4	9,474	-0.04%
2021/10/29	4	68.50	3	68.70	68.80	1	9,456	0.01%
2021/10/28	6	68.72	8	68.39	68.60	-2	9,393	-0.02%
2021/10/27	2	67.90	4	67.60	67.70	-2	9,316	-0.02%
2021/10/26	2	68.15	0	0.00	68.00	2	9,311	0.02%
2021/10/25	1	68.40	1	68.60	68.30	0	9,279	0.00%
2021/10/22	7	67.64	7	67.71	67.90	0	9,259	0.00%
2021/10/21	6	67.27	7	67.10	66.50	-1	9,213	-0.01%
2021/10/20	4	67.63	0	0.00	67.90	4	9,154	0.04%
2021/10/19	19	68.77	6	68.32	68.00	13	9,037	0.14%
2021/10/18	5	69.26	1.3	69.82	68.70	3.8	8,913	0.04%
2021/10/15	3	69.83	18	70.57	70.80	-15	8,729	-0.17%
2021/10/14	2	68.75	2	69.80	68.50	0	8,527	0.00%
2021/10/13	0	0.00	1	68.70	69.00	-1	8,468	-0.01%
2021/10/12	9	68.48	5	67.96	67.90	4	8,397	0.05%
2021/10/08	2	69.60	8	70.59	70.10	-6	8,305	-0.07%
2021/10/07	4	69.25	2	69.70	69.40	2	8,151	0.02%
2021/10/06	8	68.99	4	68.25	68.30	4	8,078	0.05%
2021/10/05	12	69.68	11	69.86	71.20	1	7,773	0.01%
2021/10/04	9	70.49	30.7	70.33	70.90	-21.7	7,414	-0.29%
2021/10/01	8.1	68.19	17	68.44	67.60	-8.9	6,842	-0.13%
2021/09/30	9.4	70.38	13	70.57	70.30	-3.7	6,600	-0.06%
2021/09/29	4	68.43	5	69.00	68.70	-1	6,218	-0.02%
2021/09/28	3.3	68.44	13	69.07	69.40	-9.8	6,209	-0.16%
2021/09/27	7.5	68.41	4	68.65	68.80	3.5	6,058	0.06%
2021/09/24	9.5	69.01	10	68.97	68.70	-0.5	5,961	-0.01%
2021/09/23	3	67.67	15.1	67.63	68.00	-12.1	5,645	-0.21%
2021/09/22	1	65.40	0	0.00	66.20	1	5,330	0.02%
2021/09/17	4.1	66.00	5	66.16	66.50	-0.9	5,240	-0.02%
2021/09/16	0	0.00	1	64.50	64.40	-1	5,113	-0.02%
2021/09/15	1	65.90	10	65.25	65.00	-9	5,073	-0.18%
2021/09/14	4	63.05	0	0.00	62.80	4	4,849	0.08%
2021/09/10	1	63.10	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1	63.40	1	63.50	63.50	0	5,004	0.00%
2021/09/08	4	63.18	6	63.60	62.90	-2	5,002	-0.04%
2021/09/06	1	64.30	0	0.00	64.00	1	4,946	0.02%
2021/09/03	3	64.50	2	64.75	64.90	1	4,952	0.02%
2021/09/02	10	65.04	0	0.00	64.20	10	4,909	0.20%
2021/09/01	0	0.00	2	66.10	65.60	-2	4,851	-0.04%
2021/08/30	7	65.90	0	0.00	66.20	7	4,853	0.14%
2021/08/27	0	0.00	4	65.83	66.20	-4	4,900	-0.08%
2021/08/26	1	65.10	0	65.80	65.70	1	4,919	0.02%
2021/08/25	2	65.40	4.1	65.80	65.70	-2.1	5,051	-0.04%
2021/08/24	2	65.70	1	67.00	65.70	1	5,050	0.02%
2021/08/23	1	67.00	2	67.00	67.30	-1	5,006	-0.02%
2021/08/20	6	64.23	20	64.96	65.90	-14	4,871	-0.29%
2021/08/19	20	64.57	5	64.70	64.50	15	4,791	0.31%
2021/08/18	5	64.60	15	64.81	66.80	-10	4,610	-0.22%
2021/08/17	0	0.00	12	64.09	64.40	-12	4,482	-0.27%
2021/08/16	0	0.00	1	63.50	63.90	-1	4,440	-0.02%
2021/08/13	3	64.20	20	64.00	64.00	-17	4,433	-0.38%
2021/08/12	2	64.05	5	63.98	63.80	-3	4,405	-0.07%
2021/08/11	3	62.47	11	63.02	63.30	-8	4,404	-0.18%
2021/08/10	0	0.00	22	62.22	62.20	-22	4,479	-0.49%
2021/08/09	2	62.80	30	62.81	62.80	-28	4,608	-0.61%
2021/08/06	7	63.70	4	63.60	63.70	3	4,665	0.06%
2021/08/05	0	0.00	9	63.02	63.20	-9	4,772	-0.19%
2021/08/04	1	62.20	0	0.00	62.10	1	4,972	0.02%
2021/08/02	3	61.60	4	62.08	62.20	-1	5,105	-0.02%
2021/07/27	0	0.00	3	62.93	62.50	-3	5,499	-0.05%
2021/07/26	15	62.53	4	64.01	63.10	11	5,680	0.19%
2021/07/23	5	62.16	4	62.33	62.60	1	5,639	0.02%
2021/07/22	2	62.50	2	62.56	62.40	0	5,708	0.00%
2021/07/21	9	63.81	2	63.05	63.00	7	5,794	0.12%
2021/07/20	8	64.28	0	0.00	64.20	8	5,755	0.14%
2021/07/19	4	65.60	2	65.70	65.80	2	5,777	0.03%
2021/07/15	4	67.08	12	66.70	66.70	-8	6,086	-0.13%
2021/07/14	3	66.37	0	0.00	65.80	3	6,100	0.05%
2021/07/13	8	66.40	5	66.68	66.10	3	6,153	0.05%
2021/07/12	3	65.67	1	65.40	65.80	2	6,170	0.03%
2021/07/09	2.5	64.82	7	65.11	65.00	-4.5	6,253	-0.07%
2021/07/08	1	65.20	5	65.88	65.50	-4	6,399	-0.06%
2021/07/07	2	65.95	6	65.55	65.50	-4	6,501	-0.06%
2021/07/06	4	66.03	1	66.10	66.00	3	6,572	0.05%
2021/07/05	5	66.74	7	66.70	67.00	-2	6,628	-0.03%
2021/07/02	2	64.65	52	64.90	65.00	-50	6,607	-0.76%
2021/07/01	3	65.70	14	65.31	65.10	-11	6,709	-0.16%
2021/06/30	1	65.90	4	65.88	65.70	-3	6,760	-0.04%
2021/06/29	3	65.20	2	65.25	65.30	1	6,904	0.01%
2021/06/28	0	0.00	3	65.20	65.30	-3	7,157	-0.04%
2021/06/25	2	65.90	3	65.70	65.60	-1	7,238	-0.01%
2021/06/24	0	0.00	2	65.60	65.40	-2	7,302	-0.03%
2021/06/23	5	64.72	8	65.16	65.10	-3	7,422	-0.04%
2021/06/22	7	64.36	1.2	63.90	63.90	5.8	7,633	0.08%
2021/06/21	6	64.75	3	65.40	64.20	3	7,891	0.04%
2021/06/18	1	65.30	4	65.58	65.70	-3	8,989	-0.03%
2021/06/17	0	0.00	3	64.73	65.00	-3	9,076	-0.03%
2021/06/15	1	65.20	1	65.00	65.00	0	9,745	0.00%
2021/06/11	0	0.00	2	65.15	64.90	-2	10,415	-0.02%
2021/06/10	2	63.90	0	0.00	64.20	2	10,545	0.02%
2021/06/09	1	63.80	10	63.80	63.40	-9	10,719	-0.08%
2021/06/08	1	64.50	1	64.60	64.40	0	11,187	0.00%
2021/06/07	3	63.27	2	63.45	63.50	1	11,381	0.01%
2021/06/04	6	63.88	0	0.00	64.00	6	11,419	0.05%
2021/06/03	0	0.00	2	65.10	65.10	-2	11,503	-0.02%
2021/06/02	19	67.57	7	66.64	65.90	12	11,547	0.10%
2021/06/01	2	66.30	3	66.10	66.40	-1	11,512	-0.01%
2021/05/31	1	65.70	8	65.28	65.30	-7	11,685	-0.06%
2021/05/28	3	65.20	18	64.76	64.60	-15	11,746	-0.13%
2021/05/27	2	64.00	0	0.00	64.00	2	11,840	0.02%
2021/05/25	7	64.07	8	64.08	64.30	-1	12,460	-0.01%
2021/05/24	0	0.00	1	63.50	63.50	-1	13,058	-0.01%
2021/05/21	2	62.95	11	63.12	63.10	-9	13,201	-0.07%
2021/05/20	0	0.00	1	62.60	62.20	-1	13,440	-0.01%
2021/05/19	4	62.08	2	62.85	62.10	2	13,616	0.01%
2021/05/18	1	61.10	6	61.20	62.70	-5	13,799	-0.04%
2021/05/17	10	58.01	3	58.63	57.80	7	13,988	0.05%
2021/05/14	4	61.55	16	61.97	60.90	-12	14,093	-0.09%
2021/05/13	5	60.90	11	59.71	61.20	-6	14,457	-0.04%
2021/05/12	19	59.34	4	59.65	59.80	15	14,679	0.10%
2021/05/11	19	62.66	1	64.00	62.00	18	15,153	0.12%
2021/05/10	1	66.20	10	65.20	65.40	-9	15,223	-0.06%
2021/05/07	5	65.60	3	65.47	66.20	2	15,477	0.01%
2021/05/06	11	64.09	2	64.30	64.40	9	15,780	0.06%
2021/05/05	4	64.30	2	64.20	63.60	2	16,217	0.01%
2021/05/04	29	64.04	24	64.03	64.20	5	16,250	0.03%
2021/05/03	11	66.85	4	66.20	66.70	7	16,320	0.04%
2021/04/29	13	69.42	0	0.00	69.00	13	16,341	0.08%
2021/04/28	4.2	69.77	20	70.16	69.70	-15.8	16,457	-0.10%
2021/04/27	6	70.95	16	70.72	70.70	-10	16,704	-0.06%
2021/04/26	7.2	69.75	4	70.30	69.60	3.2	16,916	0.02%
2021/04/23	6.1	69.67	2	69.85	69.60	4.1	17,894	0.02%
2021/04/22	19.3	70.06	5	69.82	69.30	14.3	19,364	0.07%
2021/04/21	15	71.19	2	71.75	70.80	13	21,177	0.06%
2021/04/20	5	71.10	0	0.00	71.00	5	23,422	0.02%
2021/04/19	14.9	71.04	4	71.15	71.10	10.9	24,127	0.05%
2021/04/16	8.2	71.41	9	71.92	71.70	-0.8	24,288	0.00%
2021/04/15	8	70.30	2	70.80	70.80	6	24,357	0.02%
2021/04/14	7.1	71.33	6	71.57	71.10	1.1	24,344	0.00%
2021/04/13	3	72.30	8	72.95	72.10	-5	24,468	-0.02%
2021/04/12	5.1	72.38	6	72.22	72.10	-0.9	24,572	0.00%
2021/04/09	8.1	72.04	10	72.08	72.00	-1.9	24,711	-0.01%
2021/04/08	16	72.28	0	0.00	72.30	16	24,687	0.06%
2021/04/07	4	72.93	17	72.70	73.10	-13	24,603	-0.05%
2021/04/06	45	72.12	8	72.28	72.10	37	24,526	0.15%
2021/04/01	10.1	71.93	4	72.15	71.90	6.1	24,495	0.02%
2021/03/31	14.1	72.89	4	72.88	72.60	10.1	24,416	0.04%
2021/03/30	6.1	74.33	9	74.60	74.80	-2.9	24,191	-0.01%
2021/03/29	8.1	74.29	8	74.16	74.10	0.1	24,121	0.00%
2021/03/26	11.1	74.39	8	74.20	73.80	3.1	24,108	0.01%
2021/03/25	7	74.37	1	74.40	74.10	6	24,013	0.02%
2021/03/24	17	75.90	12	76.07	75.40	5	23,836	0.02%
2021/03/23	34.1	76.88	110.5	77.06	76.10	-76.4	23,564	-0.32%	大賣/
2021/03/22	13	73.55	18	73.25	74.00	-5	22,465	-0.02%
2021/03/19	19	73.36	12	73.24	73.00	7	22,308	0.03%
2021/03/18	86	74.84	42	74.92	74.80	44	22,105	0.20%
2021/03/17	39	74.65	50	74.16	73.40	-11	21,765	-0.05%
2021/03/16	14	72.59	1	73.40	72.50	13	21,200	0.06%
2021/03/15	10	72.75	0	0.00	72.80	10	21,150	0.05%
2021/03/12	59	72.90	29	73.09	73.30	30	21,192	0.14%
2021/03/11	6.2	71.11	14	70.90	71.30	-7.8	21,120	-0.04%
2021/03/10	1	69.60	3	70.00	69.60	-2	20,960	-0.01%
2021/03/09	15	68.25	5	68.26	69.00	10	20,933	0.05%
2021/03/08	7	69.49	0.1	70.60	69.00	7	20,785	0.03%
2021/03/05	5	70.00	8.1	70.18	70.00	-3.1	20,689	-0.01%
2021/03/04	11.3	71.31	5	71.11	70.50	6.3	20,660	0.03%
2021/03/03	5	69.44	6	70.20	70.80	-1	20,431	0.00%
2021/03/02	12	70.68	1	70.80	69.30	11	20,303	0.05%
2021/02/26	5	70.36	6	70.02	70.00	-1	20,163	0.00%
2021/02/25	15	71.97	35	72.88	71.30	-20	19,931	-0.10%
2021/02/24	12	71.44	14	71.91	70.60	-2	19,489	-0.01%
2021/02/23	12	69.87	6	69.52	69.70	6	18,843	0.03%
2021/02/22	15	69.83	12	69.97	69.70	3	18,685	0.02%
2021/02/19	36	69.29	12	69.19	69.40	24	18,424	0.13%
2021/02/18	13.1	70.39	2.1	70.78	70.20	11	18,213	0.06%
2021/02/17	9	69.83	14	69.89	69.90	-5	17,982	-0.03%
2021/02/05	16	70.79	17	71.04	70.40	-1	17,708	-0.01%
2021/02/04	15	70.31	19	70.61	70.40	-4	17,457	-0.02%
2021/02/03	7	73.06	47	72.85	72.50	-40	17,039	-0.23%
2021/02/02	24	74.91	18	74.28	73.60	6	16,672	0.04%
2021/02/01	7.5	73.60	10	73.35	74.90	-2.5	15,953	-0.02%
2021/01/29	17	76.91	20	76.64	74.80	-3	15,757	-0.02%
2021/01/28	27	76.78	20	77.71	77.20	7	15,459	0.05%
2021/01/27	23	76.75	24.5	77.00	78.20	-1.5	15,072	-0.01%
2021/01/26	7.5	74.93	5	75.54	74.40	2.5	14,563	0.02%
2021/01/25	8	75.56	11	76.00	75.30	-3	14,395	-0.02%
2021/01/22	8	74.75	7	75.33	75.60	1	14,088	0.01%
2021/01/21	8	72.78	4	73.73	72.50	4	13,851	0.03%
2021/01/20	15.2	74.19	13	73.28	72.10	2.2	13,646	0.02%
2021/01/19	45.3	76.25	39.5	76.65	76.00	5.8	13,299	0.04%
2021/01/18	44.5	76.31	22	75.82	77.30	22.5	12,960	0.17%
2021/01/15	93	76.51	86	76.08	75.60	7	11,917	0.06%
2021/01/14	98	76.81	60	76.17	76.90	38	10,349	0.37%
2021/01/13	70	70.14	47.1	70.25	72.80	22.9	8,308	0.28%
2021/01/12	47	67.70	61	67.70	67.70	-14	5,923	-0.24%
2021/01/11	0	0.00	31	61.60	61.60	-31	5,142	-0.60%
2021/01/08	2	54.55	10	54.60	56.00	-8	4,890	-0.16%
2021/01/06	18	56.87	22.4	56.73	55.70	-4.4	4,613	-0.09%
2021/01/05	25.1	56.42	3.3	56.03	56.10	21.8	4,309	0.51%
2021/01/04	25	55.47	17	55.25	55.60	8	4,071	0.20%
2020/12/31	4	53.58	2	54.05	53.40	2	3,844	0.05%
2020/12/30	3	53.57	0	0.00	53.60	3	3,760	0.08%
2020/12/29	2	53.40	11	53.67	53.40	-9	3,724	-0.24%
2020/12/28	10	54.35	3	54.10	54.00	7	3,684	0.19%
2020/12/25	1	53.80	5	53.58	53.70	-4	3,627	-0.11%
2020/12/24	0	0.00	6.1	53.03	52.70	-6.1	3,521	-0.17%
2020/12/23	7	52.06	0	0.00	52.10	7	3,454	0.20%
2020/12/22	8	52.87	6	52.43	52.00	2	3,437	0.06%
2020/12/21	2	52.05	0	0.00	52.20	2	3,413	0.06%
2020/12/18	5	52.20	2	52.10	51.90	3	3,403	0.09%
2020/12/17	2	52.50	0	0.00	52.60	2	3,360	0.06%
2020/12/16	1	52.30	2	52.80	52.90	-1	3,354	-0.03%
2020/12/15	0	0.00	1	52.30	52.00	-1	3,341	-0.03%
2020/12/14	2	53.10	1	53.30	52.70	1	3,279	0.03%
2020/12/11	14	52.75	2	53.05	53.00	12	3,205	0.37%
2020/12/10	21	53.61	2.9	53.45	53.20	18.1	3,128	0.58%
2020/12/09	16.5	55.00	18	54.84	54.70	-1.5	2,998	-0.05%
2020/12/08	84	54.90	1	55.30	54.70	83	2,877	2.88%
2020/12/07	23	55.89	28.1	55.19	56.30	-5.1	2,632	-0.19%
2020/12/04	1	52.30	3	52.40	52.50	-2	2,227	-0.09%
2020/12/03	2	51.65	0	0.00	51.60	2	2,175	0.09%
2020/12/02	2	52.20	5	52.30	52.20	-3	2,119	-0.14%
2020/12/01	13	52.28	0	0.00	52.40	13	2,123	0.61%
2020/11/30	7	52.47	0	0.00	52.60	7	2,111	0.33%
2020/11/27	2	52.30	0.1	52.20	52.10	2	2,002	0.10%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/25	1	52.00	0	0.00	51.60	1	2,039	0.05%
2020/11/24	5	52.22	0	0.00	51.60	5	2,028	0.25%
2020/11/23	2	52.35	0	0.00	52.40	2	2,003	0.10%
2020/11/20	2	51.90	4	51.90	52.10	-2	1,960	-0.10%
2020/11/19	0	0.00	3	51.80	51.50	-3	1,946	-0.15%
2020/11/18	0	0.00	1	51.60	51.80	-1	1,948	-0.05%
2020/11/17	0.1	51.30	0	0.00	51.30	0.1	1,939	0.00%
2020/11/16	11	51.40	1.2	51.42	51.50	9.8	1,987	0.49%
2020/11/13	7	51.16	0	0.00	51.00	7	1,988	0.35%
2020/11/12	0	0.00	2	52.20	52.30	-2	1,946	-0.10%
2020/11/11	2	52.20	9	52.12	52.30	-7	1,952	-0.36%
2020/11/10	0	0.00	2	51.80	51.60	-2	1,934	-0.10%
2020/11/06	2	51.50	0	0.00	51.30	2	1,968	0.10%
2020/11/04	0.1	51.30	0	0.00	51.10	0.1	1,995	0.00%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/10/30	11	50.10	0	0.00	50.10	11	2,045	0.54%
2020/10/29	1	50.40	1	50.40	50.40	0	2,036	0.00%
2020/10/28	6	51.03	0	0.00	51.00	6	2,052	0.29%
2020/10/22	2	51.30	0	0.00	51.30	2	2,165	0.09%
2020/10/20	1	51.50	0	0.00	51.60	1	2,272	0.04%
2020/10/19	1	52.00	6	51.50	51.90	-5	2,330	-0.21%
2020/10/16	0	0.00	1	51.90	51.20	-1	2,420	-0.04%
2020/10/15	1	51.70	1	51.60	51.40	0	2,494	0.00%
2020/10/12	0	0.00	10	51.90	52.00	-10	2,723	-0.37%
2020/10/08	0	0.00	3	52.10	52.10	-3	2,790	-0.11%
2020/10/07	3	51.57	0	0.00	51.40	3	2,825	0.11%
2020/10/06	0	0.00	1	51.70	51.90	-1	2,864	-0.03%
2020/10/05	0	0.00	5	51.70	51.00	-5	2,886	-0.17%
2020/09/29	1	51.40	1	51.30	51.30	0	2,956	0.00%
2020/09/28	0	0.00	2	51.20	51.00	-2	3,033	-0.07%
2020/09/25	1	50.10	0	0.00	50.40	1	3,081	0.03%
2020/09/24	1	50.20	0	0.00	50.30	1	3,106	0.03%
2020/09/23	16	51.15	0	0.00	51.40	16	3,069	0.52%
2020/09/21	3	53.50	2	53.50	53.00	1	3,162	0.03%
2020/09/18	0	0.00	5	53.12	52.60	-5	3,183	-0.16%
2020/09/15	0	0.00	2	53.00	53.20	-2	3,260	-0.06%
2020/09/10	1	52.40	0	0.00	52.30	1	3,385	0.03%
2020/09/08	1	52.60	0	0.00	52.30	1	3,422	0.03%
2020/09/07	1	52.50	0	0.00	52.70	1	3,443	0.03%
2020/09/04	2	52.50	0	0.00	52.50	2	3,478	0.06%
2020/09/03	0	0.00	1	54.00	53.30	-1	3,473	-0.03%
2020/09/01	0	0.00	15	53.20	53.00	-15	3,495	-0.43%
2020/08/28	0	0.00	0	53.10	53.00	0	3,494	0.00%
2020/08/25	0	0.00	22.4	52.71	53.10	-22.4	3,558	-0.63%
2020/08/24	0	0.00	1	52.40	52.10	-1	3,587	-0.03%
2020/08/21	0	0.00	11	52.29	51.80	-11	3,590	-0.31%
2020/08/20	12	51.15	1.2	51.75	51.20	10.8	3,581	0.30%
2020/08/18	1	53.60	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	1	54.10	54.30	-1	3,521	-0.03%
2020/08/13	4	53.35	0	0.00	53.10	4	3,519	0.11%
2020/08/12	11	53.31	0	0.00	53.60	11	3,485	0.32%
2020/08/11	0	0.00	1	54.00	53.70	-1	3,501	-0.03%
2020/08/06	1	54.70	10	54.75	54.80	-9	3,566	-0.25%
2020/08/05	0	0.00	10	54.80	54.50	-10	3,592	-0.28%
2020/08/03	0.2	53.90	9	53.91	53.90	-8.8	3,640	-0.24%
2020/07/30	0	0.00	1	54.60	54.80	-1	3,669	-0.03%
2020/07/28	2	53.90	2	54.95	53.60	0	3,734	0.00%
2020/07/27	22	53.69	0	0.00	53.60	22	3,923	0.56%
2020/07/24	5	54.34	0	0.00	54.20	5	3,912	0.13%
2020/07/23	11	55.31	0	0.00	55.30	11	3,881	0.28%
2020/07/22	8	57.58	56	57.90	58.00	-48	3,845	-1.25%
2020/07/21	5	57.20	19	57.85	57.60	-14	3,757	-0.37%
2020/07/20	17	56.90	0	0.00	56.90	17	3,695	0.46%
2020/07/17	2	58.20	0	0.00	57.70	2	3,632	0.06%
2020/07/16	3	57.93	11	57.96	58.00	-8	3,580	-0.22%
2020/07/15	3	57.67	0	0.00	57.20	3	3,552	0.08%
2020/07/14	3	58.07	0	0.00	57.70	3	3,530	0.08%
2020/07/13	0	0.00	2	58.05	58.00	-2	3,522	-0.06%
2020/07/10	12	57.15	0	0.00	57.10	12	3,528	0.34%
2020/07/09	0	0.00	3	58.43	58.00	-3	3,536	-0.08%
2020/07/08	5	58.00	7	58.10	58.20	-2	3,499	-0.06%
2020/07/07	28	58.38	13	58.08	57.90	15	3,496	0.43%
2020/07/06	10	57.40	12	57.91	57.80	-2	3,540	-0.06%
2020/07/03	2	57.55	0	0.00	57.00	2	3,549	0.06%
2020/07/01	56	57.88	23	57.54	57.00	33	3,542	0.93%
2020/06/30	12	56.00	4	56.28	56.50	8	3,455	0.23%
2020/06/29	1	55.20	0	0.00	55.20	1	3,419	0.03%
2020/06/24	0	0.00	2	55.90	55.90	-2	3,392	-0.06%
2020/06/23	0	0.00	2	55.05	54.70	-2	3,334	-0.06%
2020/06/22	2	54.35	0	0.00	54.40	2	3,338	0.06%
2020/06/19	1	54.30	0	0.00	54.10	1	3,365	0.03%
2020/06/18	0	0.00	1	54.50	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	2	54.70	54.50	-2	3,313	-0.06%
2020/06/16	0	0.00	3	54.23	54.10	-3	3,379	-0.09%
2020/06/15	3	53.60	0	0.00	53.10	3	3,485	0.09%
2020/06/12	1	53.10	1	54.10	53.80	0	3,523	0.00%
2020/06/11	2	55.00	0	0.00	54.50	2	3,600	0.06%
2020/06/10	3	55.53	3.3	55.73	55.70	-0.3	3,628	-0.01%
2020/06/09	1	55.50	0	0.00	55.40	1	3,744	0.03%
2020/06/05	1	55.00	3	55.63	55.50	-2	3,834	-0.05%
2020/06/04	1	55.40	1	55.50	55.20	0	3,822	0.00%
2020/06/03	20	55.30	4	54.93	55.20	16	3,835	0.42%
2020/06/02	1	54.40	3	54.50	54.30	-2	3,837	-0.05%
2020/06/01	1	53.90	1	54.50	54.00	0	3,825	0.00%
2020/05/29	0	0.00	1	53.30	53.90	-1	3,823	-0.03%
2020/05/28	3	53.77	0	0.00	53.70	3	3,791	0.08%
2020/05/27	1	54.00	2	54.45	54.30	-1	3,829	-0.03%
2020/05/26	4	54.30	0	0.00	54.00	4	3,853	0.10%
2020/05/22	4	53.80	0	0.00	53.60	4	3,860	0.10%
2020/05/21	1	54.90	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	2	54.85	54.70	-2	3,844	-0.05%
2020/05/19	2	54.60	3	54.40	54.50	-1	3,843	-0.03%
2020/05/18	6	53.80	1	54.10	53.70	5	3,845	0.13%
2020/05/15	4	55.20	10	54.75	54.80	-6	3,815	-0.16%
2020/05/14	4	55.50	15	56.01	55.50	-11	3,778	-0.29%
2020/05/13	1	56.80	0	0.00	56.80	1	3,739	0.03%
2020/05/12	12	56.84	1	56.80	56.50	11	3,743	0.29%
2020/05/11	18	57.34	2	57.35	57.40	16	3,742	0.43%
2020/05/08	4	56.60	20	56.48	56.20	-16	3,714	-0.43%
2020/05/07	2	55.90	1	55.80	56.00	1	3,679	0.03%
2020/05/06	12	56.03	3	56.00	55.50	9	3,663	0.25%
2020/05/05	17	56.44	1	56.70	55.90	16	3,633	0.44%
2020/05/04	4	55.53	1	56.20	56.30	3	3,626	0.08%
2020/04/30	10	57.77	9	57.87	57.60	1	3,581	0.03%
2020/04/29	6	54.90	0	0.00	54.90	6	3,414	0.18%
2020/04/28	0	0.00	3	54.80	54.60	-3	3,425	-0.09%
2020/04/27	0	0.00	1	54.50	54.60	-1	3,521	-0.03%
2020/04/24	0	0.00	1	53.90	53.60	-1	3,505	-0.03%
2020/04/23	4	53.20	2	53.85	53.80	2	3,521	0.06%
2020/04/21	2	53.15	0	0.00	52.40	2	3,505	0.06%
2020/04/17	0	0.00	5	54.30	54.50	-5	3,472	-0.14%
2020/04/16	8	54.08	1	54.40	54.00	7	3,419	0.20%
2020/04/15	5	54.48	4	54.53	54.50	1	3,391	0.03%
2020/04/14	0	0.00	1	54.00	54.30	-1	3,367	-0.03%
2020/04/13	1	53.50	10	53.81	53.50	-9	3,353	-0.27%
2020/04/10	3	53.87	5	53.70	54.30	-2	3,367	-0.06%
2020/04/09	27	55.13	4	55.18	54.80	23	3,354	0.69%
2020/04/08	1	52.40	3	53.07	53.40	-2	3,239	-0.06%
2020/04/06	0	0.00	1	49.80	49.95	-1	3,167	-0.03%
2020/04/01	2	49.00	1	49.75	49.00	1	3,164	0.03%
2020/03/31	1	49.35	0	0.00	49.50	1	3,161	0.03%
2020/03/27	1	50.50	1	50.30	49.55	0	3,154	0.00%
2020/03/26	1	49.60	0	0.00	49.65	1	3,135	0.03%
2020/03/25	2	50.10	0	0.00	49.95	2	3,165	0.06%
2020/03/24	0	0.00	15	48.80	48.75	-15	3,153	-0.48%
2020/03/23	0	0.00	2	46.50	46.95	-2	3,187	-0.06%
2020/03/20	2	47.00	13	48.52	49.50	-11	3,220	-0.34%
2020/03/19	5	47.36	6	46.49	46.20	-1	3,172	-0.03%
2020/03/18	3	50.50	1	50.30	50.00	2	3,119	0.06%
2020/03/17	3	50.60	1	50.70	51.00	2	3,177	0.06%
2020/03/16	4	52.30	3	51.87	52.00	1	3,134	0.03%
2020/03/13	6	50.72	10	51.09	53.30	-4	3,082	-0.13%
2020/03/12	7	55.86	0	0.00	55.20	7	2,982	0.23%
2020/03/10	2	58.20	0	0.00	58.10	2	2,910	0.07%
2020/03/09	7.5	58.01	2	58.50	58.50	5.5	2,907	0.19%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/05	1	59.80	0	0.00	59.90	1	2,843	0.04%
2020/03/04	0.9	59.30	0	0.00	59.00	0.9	2,858	0.03%
2020/03/03	4	59.75	0	0.00	59.20	4	2,843	0.14%
2020/03/02	3	58.77	1	58.80	58.70	2	2,850	0.07%
2020/02/27	7	59.64	3	59.50	59.50	4	2,885	0.14%
2020/02/26	3	59.60	1	59.60	59.60	2	2,863	0.07%
2020/02/21	4	60.45	0	0.00	60.50	4	2,895	0.14%
2020/02/14	0	0.00	0.3	61.30	61.20	-0.3	3,032	-0.01%
2020/02/13	2	61.35	3	61.10	61.30	-1	3,058	-0.03%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/10	0	0.00	19	60.53	60.40	-19	3,125	-0.61%
2020/02/07	0	61.40	0	0.00	61.40	0	3,186	0.00%
2020/02/06	1	61.80	1	61.50	61.60	0	3,264	0.00%
2020/02/05	0.1	61.10	1	61.00	61.00	-0.9	3,438	-0.03%
2020/02/03	2	59.10	0	0.00	59.30	2	3,564	0.06%
2020/01/31	3	60.70	5	61.00	60.50	-2	3,521	-0.06%
2020/01/30	7	60.50	4	59.98	59.80	3	3,507	0.09%
2020/01/20	0	0.00	2	66.10	65.90	-2	3,396	-0.06%
2020/01/17	2	65.70	1	65.70	66.00	1	3,405	0.03%
2020/01/10	2	64.80	10	65.00	64.90	-8	3,451	-0.23%
2020/01/08	1	64.30	0	0.00	64.30	1	3,487	0.03%
2020/01/07	3	64.97	2	64.90	65.00	1	3,466	0.03%
2020/01/06	1	65.00	0	0.00	65.30	1	3,461	0.03%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2019/12/31	0.1	66.30	0.2	66.30	66.20	-0.1	3,517	0.00%
2019/12/30	2	66.60	0.1	66.70	66.60	1.9	3,513	0.05%
2019/12/26	4	67.00	0	67.00	67.00	4	3,489	0.11%
2019/12/25	3	67.17	0	0.00	67.50	3	3,498	0.09%
2019/12/24	2	67.05	0	0.00	67.00	2	3,508	0.06%
2019/12/23	2	67.65	0	0.00	67.60	2	3,526	0.06%
2019/12/20	1	68.60	0	0.00	67.60	1	3,554	0.03%
2019/12/19	2	68.70	1	68.80	68.60	1	3,560	0.03%
2019/12/18	2	68.80	2	69.00	69.10	0	3,545	0.00%
2019/12/17	2	68.55	0	0.00	68.80	2	3,610	0.06%
2019/12/16	1	69.70	2	69.05	69.20	-1	3,592	-0.03%
2019/12/13	1	68.90	1	69.10	68.80	0	3,596	0.00%
2019/12/12	0	0.00	2	70.00	68.80	-2	3,555	-0.06%
2019/12/11	0	0.00	7	68.77	68.80	-7	3,452	-0.20%
2019/12/09	0	0.00	1	68.00	67.90	-1	3,437	-0.03%
2019/12/03	1	67.20	2	66.90	67.00	-1	3,372	-0.03%
2019/12/02	0.5	66.60	0	0.00	66.80	0.5	3,372	0.01%
2019/11/29	1	67.10	2	67.10	66.60	-1	3,357	-0.03%
2019/11/28	0	0.00	1	68.20	68.00	-1	3,332	-0.03%
2019/11/27	0	0.00	2	68.10	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	4	68.50	68.50	-4	3,338	-0.12%
2019/11/25	0	0.00	2	67.00	67.20	-2	3,265	-0.06%
2019/11/21	3	67.10	0	0.00	67.20	3	3,261	0.09%
2019/11/19	3	66.93	1	67.10	67.20	2	3,257	0.06%
2019/11/14	0	0.00	2	64.70	65.00	-2	3,202	-0.06%
2019/11/12	1	66.00	0	0.00	66.80	1	3,190	0.03%
2019/11/11	1	66.50	0	0.00	65.90	1	3,172	0.03%
2019/11/08	5	66.98	2	67.65	67.00	3	3,142	0.10%
2019/11/06	1	67.80	2	67.75	67.50	-1	3,073	-0.03%
2019/11/05	16	69.45	1	69.90	68.90	15	3,033	0.49%
2019/11/04	5	69.16	8	69.20	69.30	-3	2,979	-0.10%
2019/11/01	0	0.00	5	66.62	67.30	-5	2,808	-0.18%
2019/10/31	1	65.40	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	5	65.70	65.50	-5	2,742	-0.18%
2019/10/29	0	0.00	0.3	65.10	65.40	-0.3	2,737	-0.01%
2019/10/28	1	65.00	6	64.85	64.90	-5	2,706	-0.18%
2019/10/24	1	65.50	0	0.00	65.30	1	2,707	0.04%
2019/10/23	1.1	65.12	1	65.80	65.40	0.1	2,745	0.00%
2019/10/22	1	65.80	1	66.30	65.70	0	2,779	0.00%
2019/10/21	1	65.10	0	0.00	65.60	1	2,781	0.04%
2019/10/18	5	65.38	0	0.00	65.10	5	2,783	0.18%
2019/10/17	2	65.20	0	0.00	65.20	2	2,780	0.07%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/15	4	63.90	0.4	63.90	64.00	3.6	2,766	0.13%
2019/10/09	1	63.60	0	0.00	63.00	1	2,835	0.04%
2019/10/08	1	63.80	22	64.57	64.50	-21	2,855	-0.74%
2019/10/07	21	63.51	0	0.00	63.50	21	2,938	0.71%
2019/10/03	1	64.70	0.5	64.90	64.80	0.5	2,895	0.02%
2019/10/02	1	65.30	2	65.35	65.70	-1	2,886	-0.03%
2019/10/01	1	64.90	1	65.50	65.50	0	2,878	0.00%
2019/09/27	0	0.00	1	65.60	64.70	-1	2,847	-0.04%
2019/09/26	2	65.40	1	65.50	65.30	1	2,822	0.04%
2019/09/25	1	65.60	1	66.10	66.00	0	2,787	0.00%
2019/09/24	0	0.00	1	66.40	66.40	-1	2,755	-0.04%
2019/09/23	2	65.60	1	65.80	65.90	1	2,699	0.04%
2019/09/20	7	65.89	5	65.80	65.60	2	2,699	0.07%
2019/09/19	1	64.90	1	65.80	64.90	0	2,559	0.00%
2019/09/18	0	0.00	2	64.60	64.80	-2	2,524	-0.08%
2019/09/17	1	63.90	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	2	64.40	64.70	-2	2,502	-0.08%
2019/09/12	0	0.00	11	64.29	64.30	-11	2,507	-0.44%
2019/09/11	4	63.55	0	0.00	63.60	4	2,484	0.16%
2019/09/06	2	63.90	0	0.00	63.40	2	2,511	0.08%
2019/09/05	10	63.30	3	63.50	63.30	7	2,502	0.28%
2019/09/04	1	62.80	0	0.00	63.20	1	2,493	0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/27	1	63.20	5	62.60	63.20	-4	2,451	-0.16%
2019/08/26	5	62.80	0	0.00	62.70	5	2,446	0.20%
2019/08/22	0	0.00	1	63.80	63.40	-1	2,442	-0.04%
2019/08/21	1	62.50	13	63.32	63.30	-12	2,467	-0.49%
2019/08/20	10	62.10	0	0.00	62.40	10	2,448	0.41%
2019/08/19	1	62.60	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	11	62.24	62.80	-11	2,439	-0.45%
2019/08/15	10	61.00	0	0.00	61.40	10	2,422	0.41%
2019/08/14	1	61.40	0.2	61.30	61.30	0.8	2,408	0.03%
2019/08/13	0	0.00	0.5	61.50	61.30	-0.5	2,392	-0.02%
2019/08/12	1	60.90	1	61.70	61.90	0	2,407	0.00%
2019/08/06	0	0.00	4.1	59.52	60.80	-4.1	2,402	-0.17%
2019/08/05	1	60.40	10	60.80	60.50	-9	2,382	-0.38%
2019/08/02	11	61.67	0	0.00	61.30	11	2,362	0.47%
2019/08/01	0	0.00	1	63.50	63.60	-1	2,349	-0.04%
2019/07/26	0	0.00	0.1	64.40	64.30	-0.1	2,315	0.00%
2019/07/25	1	64.70	2	64.40	64.60	-1	2,319	-0.04%
2019/07/24	3	66.80	1.8	66.74	66.70	1.2	2,282	0.05%
2019/07/23	1	67.90	1	67.70	67.30	0	2,217	0.00%
2019/07/22	0	0.00	1	67.60	67.50	-1	2,195	-0.05%
2019/07/19	0	0.00	3	67.00	67.00	-3	2,171	-0.14%
2019/07/18	0	0.00	1	67.10	66.80	-1	2,149	-0.05%
2019/07/17	0	66.80	0	0.00	66.80	0	2,178	0.00%
2019/07/16	2	66.90	4	67.15	67.10	-2	2,170	-0.09%
2019/07/15	0.5	66.00	2	65.70	66.10	-1.5	2,153	-0.07%
2019/07/12	3	66.43	0	0.00	66.10	3	2,251	0.13%
2019/07/11	2	66.25	3	66.50	65.90	-1	2,258	-0.04%
2019/07/09	3	64.20	0	0.00	63.60	3	2,300	0.13%
2019/07/08	0	0.00	3	64.60	64.40	-3	2,352	-0.13%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/01	1	64.10	1	63.80	64.10	0	2,643	0.00%
2019/06/25	0	0.00	3	63.60	63.60	-3	2,931	-0.10%
2019/06/20	0	0.00	4	62.95	63.60	-4	2,925	-0.14%
2019/06/19	3	62.00	2	61.90	62.10	1	2,921	0.03%
2019/06/18	4	61.00	0	0.00	61.40	4	2,912	0.14%
2019/06/11	0	0.00	0.2	62.00	61.90	-0.2	3,037	-0.01%
2019/06/10	1	61.30	0	0.00	61.70	1	3,047	0.03%
2019/06/05	1	61.90	0	0.00	61.50	1	3,074	0.03%
2019/06/04	0	0.00	0.1	61.80	61.60	-0.1	3,079	0.00%
2019/05/29	0.1	60.50	0	0.00	60.30	0.1	3,103	0.00%
2019/05/27	2	60.80	0	0.00	60.90	2	3,097	0.06%
2019/05/24	0	0.00	5	60.84	60.70	-5	3,139	-0.16%
2019/05/23	0	0.00	2	60.30	60.70	-2	3,155	-0.06%
2019/05/20	0	0.00	0.3	61.00	61.00	-0.3	3,164	-0.01%
2019/05/17	1	60.90	1	61.80	60.70	0	3,173	0.00%
2019/05/16	1	61.50	0	0.00	61.30	1	3,158	0.03%
2019/05/15	3	62.80	12	63.00	62.70	-9	3,145	-0.29%
2019/05/14	1	63.40	1	63.00	63.30	0	3,151	0.00%
2019/05/13	0	0.00	1	66.20	64.00	-1	3,151	-0.03%
2019/05/10	8	66.40	2	66.35	66.20	6	3,151	0.19%
2019/05/09	13	66.54	0	0.00	66.10	13	3,183	0.41%
2019/05/08	1	68.00	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	2	68.75	69.40	-2	3,141	-0.06%
2019/05/06	2	67.25	0	0.00	67.30	2	3,145	0.06%
2019/05/03	0	0.00	4	69.70	70.00	-4	3,111	-0.13%
2019/04/25	0	0.00	0.1	69.60	69.80	-0.1	3,184	0.00%
2019/04/24	1	69.60	0	0.00	69.70	1	3,224	0.03%
2019/04/23	0	0.00	1	69.00	70.00	-1	3,261	-0.03%
2019/04/22	1	69.70	2	69.20	69.50	-1	3,237	-0.03%
2019/04/19	4	71.30	0	0.00	70.00	4	3,250	0.12%
2019/04/18	3	73.23	2	72.70	71.10	1	3,247	0.03%
2019/04/17	2	71.95	1	72.10	72.00	1	3,148	0.03%
2019/04/16	2	71.15	2	71.45	71.20	0	3,099	0.00%
2019/04/15	2	69.40	3	70.37	71.10	-1	3,044	-0.03%
2019/04/12	1	68.00	3	68.17	68.50	-2	2,972	-0.07%
2019/04/11	1	66.90	4	67.58	67.30	-3	2,906	-0.10%
2019/04/08	3	65.43	6	66.37	66.70	-3	2,753	-0.11%
2019/04/03	1	64.60	0	0.00	65.00	1	2,644	0.04%
2019/04/01	3	62.73	6	64.47	63.80	-3	2,515	-0.12%
2019/03/28	4	61.80	0	0.00	62.00	4	2,322	0.17%
2019/03/21	1	63.50	1	63.70	63.60	0	2,241	0.00%
2019/03/11	1	60.60	0	0.00	61.10	1	2,287	0.04%
2019/03/08	1	61.00	1	61.30	61.00	0	2,343	0.00%
2019/03/06	2	62.00	0	0.00	62.20	2	2,592	0.08%
2019/03/05	0	0.00	7.3	61.82	61.90	-7.3	2,630	-0.28%
2019/02/25	1	62.30	6	63.30	63.50	-5	2,614	-0.19%
2019/02/22	0	0.00	13	62.18	62.30	-13	2,616	-0.50%
2019/02/20	5	61.70	0	0.00	62.00	5	2,649	0.19%
2019/02/19	0	0.00	2	60.75	60.90	-2	2,671	-0.07%
2019/02/18	2	59.70	0	0.00	60.20	2	2,725	0.07%
2019/02/15	10	60.60	1	61.00	60.30	9	2,726	0.33%
2019/02/12	0	0.00	2	60.20	60.40	-2	2,764	-0.07%
2019/02/11	1	59.50	0	0.00	59.50	1	2,750	0.04%
2019/01/30	2	59.00	0	0.00	59.20	2	2,739	0.07%
2019/01/29	0	0.00	0.1	59.00	59.00	-0.1	2,708	0.00%
2019/01/28	0	0.00	3	59.03	59.30	-3	2,712	-0.11%
2019/01/25	3	58.70	17	58.41	58.50	-14	2,709	-0.52%
2019/01/23	0	58.20	0	0.00	58.20	0	2,708	0.00%
2019/01/22	3	58.30	0	0.00	58.30	3	2,716	0.11%
2019/01/21	0	0.00	2	59.15	59.20	-2	2,717	-0.07%
2019/01/17	2	57.60	4	57.80	57.90	-2	2,715	-0.07%
2019/01/11	2	58.30	0	0.00	58.30	2	2,732	0.07%
2019/01/10	3	58.33	0	0.00	58.30	3	2,715	0.11%
2019/01/09	3	59.60	5	59.50	59.20	-2	2,704	-0.07%
2019/01/04	2	58.45	5	58.60	58.90	-3	2,752	-0.11%
2018/12/26	0	0.00	1	60.20	60.00	-1	2,956	-0.03%
2018/12/25	0	0.00	2	60.00	60.20	-2	2,954	-0.07%
2018/12/21	0	0.00	2	60.45	60.70	-2	3,004	-0.07%
2018/12/17	0	0.00	3	60.70	60.60	-3	3,058	-0.10%
2018/12/12	0	0.00	1	60.80	61.00	-1	3,043	-0.03%
2018/12/11	2	59.20	1	60.20	59.80	1	3,016	0.03%
2018/12/10	2	60.95	2	61.60	61.00	0	2,957	0.00%
2018/12/07	0	0.00	1	61.70	62.20	-1	2,971	-0.03%
2018/12/06	2	60.75	1	62.00	61.50	1	3,007	0.03%
2018/12/04	1	63.50	1	63.00	62.80	0	3,000	0.00%
2018/12/03	0	0.00	1	63.80	63.30	-1	3,000	-0.03%
2018/11/29	2	61.50	0	0.00	61.30	2	2,796	0.07%
2018/11/27	1	61.30	1	62.00	61.20	0	2,710	0.00%
2018/11/26	1	61.20	1	61.80	61.60	0	2,706	0.00%
2018/11/22	1	61.20	1	61.70	61.20	0	2,728	0.00%
2018/11/21	0	0.00	5	61.10	61.20	-5	2,730	-0.18%
2018/11/20	1	61.80	1	61.80	61.80	0	2,690	0.00%
2018/11/16	4	62.20	0	0.00	62.50	4	2,639	0.15%
2018/11/15	10	62.61	1	62.90	62.90	9	2,650	0.34%
2018/11/14	2	63.95	0	0.00	64.10	2	2,607	0.08%
2018/11/13	2	61.90	8	64.56	65.20	-6	2,602	-0.23%
2018/11/12	10	64.89	1	66.00	64.20	9	2,577	0.35%
2018/11/09	0	0.00	4	66.75	67.20	-4	2,556	-0.16%
2018/11/08	0	0.00	1	66.60	66.60	-1	2,571	-0.04%
2018/11/05	0	0.00	2	65.80	66.30	-2	2,613	-0.08%
2018/10/31	0	0.00	5	65.20	65.60	-5	2,634	-0.19%
2018/10/30	1	64.10	1	64.60	64.40	0	2,628	0.00%
2018/10/29	0	0.00	1	64.00	64.40	-1	2,627	-0.04%
2018/10/26	12	63.89	0	0.00	64.00	12	2,630	0.46%
2018/10/25	2	63.90	15	63.76	63.80	-13	2,632	-0.50%
2018/10/24	1	65.40	1	65.40	65.00	0	2,626	0.00%
2018/10/23	4	66.05	2	67.40	65.00	2	2,615	0.08%
2018/10/19	7	65.71	3	66.60	67.10	4	2,599	0.15%
2018/10/17	2	65.80	2	66.75	65.60	0	2,729	0.00%
2018/10/16	0	0.00	3	65.37	65.20	-3	2,760	-0.11%
2018/10/15	2	65.40	1	65.50	65.10	1	2,785	0.04%
2018/10/12	2	64.50	1	65.40	65.60	1	2,817	0.04%
2018/10/11	10	65.93	5	64.00	64.00	5	2,844	0.18%
2018/10/09	2	71.40	1	72.70	70.80	1	2,746	0.04%
2018/10/08	2	71.85	0	0.00	71.80	2	2,745	0.07%
2018/10/05	5	72.40	0	0.00	72.10	5	2,753	0.18%
2018/10/04	2	73.35	1	74.30	73.20	1	2,746	0.04%
2018/10/03	2	74.00	0	0.00	74.00	2	2,744	0.07%
2018/10/02	2	74.10	1	74.80	74.00	1	2,753	0.04%
2018/09/28	1	74.40	0	0.00	74.50	1	2,776	0.04%
2018/09/25	0	0.00	11	74.12	74.50	-11	2,751	-0.40%
2018/09/21	0	0.00	0.3	73.20	73.00	-0.3	2,736	-0.01%
2018/09/20	2	72.70	0	0.00	72.60	2	2,752	0.07%
2018/09/18	5	73.74	0	0.00	73.30	5	2,763	0.18%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/12	14	73.45	0	0.00	73.20	14	2,804	0.50%
2018/09/05	3	77.63	0	0.00	77.00	3	2,752	0.11%
2018/09/04	0	0.00	3	78.17	78.20	-3	2,742	-0.11%
2018/08/31	2	78.00	0	0.00	78.00	2	2,746	0.07%
2018/08/30	1	77.60	1.6	77.80	77.90	-0.6	2,780	-0.02%
2018/08/28	2	78.00	1	77.80	78.00	1	2,797	0.04%
2018/08/27	1	77.40	0	0.00	77.70	1	2,796	0.04%
2018/08/24	0	0.00	1	77.30	77.20	-1	2,795	-0.04%
2018/08/23	1	77.50	2	77.70	77.70	-1	2,873	-0.03%
2018/08/21	0	0.00	1	76.30	76.60	-1	2,854	-0.04%
2018/08/17	1	75.30	0	0.00	75.50	1	2,900	0.03%
2018/08/16	0	0.00	2	73.80	75.40	-2	2,907	-0.07%
2018/08/15	1	73.50	0	0.00	73.50	1	2,892	0.03%
2018/08/14	2	74.15	0	0.00	74.40	2	2,884	0.07%
2018/08/13	1	76.60	1	77.50	75.80	0	2,874	0.00%
2018/08/10	0	0.00	0	77.70	77.60	0	2,860	0.00%
2018/08/08	0	0.00	5.4	78.09	78.00	-5.4	2,890	-0.19%
2018/08/07	0	0.00	2	77.70	77.40	-2	2,934	-0.07%
2018/08/06	2	77.60	3	77.63	77.70	-1	2,953	-0.03%
2018/08/03	7	77.09	6	76.78	77.00	1	2,964	0.03%
2018/08/02	2	76.90	2	76.50	76.50	0	2,963	0.00%
2018/08/01	2	76.70	3	77.07	77.20	-1	2,958	-0.03%
2018/07/31	1	76.00	0	0.00	75.90	1	2,946	0.03%
2018/07/30	2	75.80	1	76.10	76.40	1	2,933	0.03%
2018/07/27	0	0.00	4	76.10	75.60	-4	2,917	-0.14%
2018/07/26	1	76.20	2	75.85	76.30	-1	2,895	-0.03%
2018/07/25	7	76.21	0	0.00	75.80	7	2,889	0.24%
2018/07/24	2	79.25	13.3	79.51	80.00	-11.3	2,837	-0.40%
2018/07/23	0	0.00	2	78.75	78.80	-2	2,711	-0.07%
2018/07/19	2	78.40	3	78.10	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	3.2	77.34	77.50	-3.2	2,648	-0.12%
2018/07/17	0	0.00	2	76.00	75.60	-2	2,580	-0.08%
2018/07/16	1	75.70	0	0.00	75.50	1	2,560	0.04%
2018/07/13	4	74.80	0	0.00	75.20	4	2,578	0.16%
2018/07/11	0	0.00	5	73.36	73.80	-5	2,627	-0.19%
2018/07/03	0	0.00	1	73.20	73.00	-1	2,744	-0.04%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	1	72.80	3	73.87	74.60	-2	2,737	-0.07%
2018/06/26	0	0.00	1	72.00	72.50	-1	2,738	-0.04%
2018/06/22	4	73.00	0	0.00	73.30	4	2,716	0.15%
2018/06/19	1	74.60	0	0.00	74.70	1	2,717	0.04%
2018/06/15	1	75.30	0	0.00	75.10	1	2,693	0.04%
2018/06/12	2	76.20	0	0.00	76.70	2	2,731	0.07%
2018/06/08	3	77.10	1	77.80	77.20	2	2,814	0.07%
2018/06/07	0	0.00	5	77.42	78.00	-5	2,831	-0.18%
2018/06/06	4	77.15	2	76.40	77.00	2	2,826	0.07%
2018/06/05	5	75.70	3.1	75.54	75.70	1.9	2,811	0.07%
2018/06/04	0	0.00	16	75.62	75.50	-16	2,800	-0.57%
2018/05/31	2	73.80	0	0.00	73.80	2	2,810	0.07%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/29	2	75.30	1	75.70	75.40	1	2,733	0.04%
2018/05/28	8	75.71	0	0.00	75.70	8	2,782	0.29%
2018/05/23	0	0.00	1	73.40	73.30	-1	2,769	-0.04%
2018/05/18	1	73.70	0	0.00	73.40	1	2,859	0.03%
2018/05/17	0	0.00	2	74.10	74.00	-2	2,885	-0.07%
2018/05/16	9	74.57	1	75.20	74.20	8	2,893	0.28%
2018/05/15	6	75.27	0	0.00	75.20	6	2,918	0.21%
2018/05/14	1	77.60	2	78.20	78.00	-1	3,054	-0.03%
2018/05/11	0	0.00	1	77.40	77.30	-1	3,059	-0.03%
2018/05/09	0	0.00	1	76.30	76.40	-1	3,120	-0.03%
2018/05/08	2	76.20	0	0.00	75.80	2	3,151	0.06%
2018/05/03	0	0.00	1	73.80	73.80	-1	3,288	-0.03%
2018/04/26	1	75.20	1	74.30	74.00	0	3,351	0.00%
2018/04/25	3	73.47	0	0.00	74.90	3	3,411	0.09%
2018/04/24	0	0.00	2	73.50	72.80	-2	3,429	-0.06%
2018/04/23	2	75.00	0	0.00	74.90	2	3,419	0.06%
2018/04/20	1	76.10	0	0.00	76.00	1	3,428	0.03%
2018/04/19	4	76.05	0	0.00	76.90	4	3,439	0.12%
2018/04/18	8	77.48	2	76.85	76.30	6	3,440	0.17%
2018/04/17	0	0.00	0.1	77.90	77.50	-0.1	3,405	0.00%
2018/04/16	0	0.00	0.2	78.60	78.60	-0.2	3,410	-0.01%
2018/04/12	0	0.00	1	78.20	78.50	-1	3,452	-0.03%
2018/04/11	2	78.50	0	0.00	78.80	2	3,453	0.06%
2018/04/10	0	0.00	1	77.30	77.70	-1	3,446	-0.03%
2018/04/09	1	77.10	0	0.00	77.80	1	3,436	0.03%
2018/04/03	10	78.10	0	0.00	78.20	10	3,371	0.30%
2018/04/02	0	0.00	3	79.90	79.20	-3	3,358	-0.09%
2018/03/31	4	79.28	0	0.00	79.60	4	3,374	0.12%
2018/03/30	1	80.00	1	80.20	80.00	0	3,364	0.00%
2018/03/28	0	0.00	3	78.20	78.40	-3	3,356	-0.09%
2018/03/27	1	78.40	1	78.80	78.40	0	3,370	0.00%
2018/03/23	5	78.06	0	0.00	78.40	5	3,463	0.14%
2018/03/22	4	79.35	7	80.00	79.30	-3	3,466	-0.09%
2018/03/21	0	0.00	1	79.80	79.90	-1	3,443	-0.03%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/19	2	79.30	0	0.00	79.30	2	3,476	0.06%
2018/03/16	2	79.35	2	79.40	79.10	0	3,490	0.00%
2018/03/15	10	79.90	0	0.00	79.60	10	3,438	0.29%
2018/03/14	10	80.08	0	0.00	80.10	10	3,435	0.29%
2018/03/13	0	0.00	12	81.68	81.70	-12	3,424	-0.35%
2018/03/12	11	81.08	1	81.20	81.20	10	3,469	0.29%
2018/03/09	0	0.00	1	80.00	79.70	-1	3,486	-0.03%
2018/03/08	1	79.10	1	79.00	79.00	0	3,472	0.00%
2018/03/07	1	78.90	2	79.60	78.90	-1	3,486	-0.03%
2018/03/06	1	79.00	0	0.00	78.90	1	3,619	0.03%
2018/03/02	1	78.90	0	0.00	78.90	1	3,779	0.03%
2018/03/01	1	79.80	2	80.80	79.70	-1	3,870	-0.03%
2018/02/22	2	78.95	0	0.00	79.00	2	4,008	0.05%
2018/02/21	3	79.33	0	0.00	80.30	3	3,997	0.08%
2018/02/09	3	78.20	3	78.67	78.50	0	4,084	0.00%
2018/02/08	1	79.90	0	0.00	79.20	1	4,135	0.02%
2018/02/07	4	80.25	1	80.70	80.30	3	4,252	0.07%
2018/02/06	11	79.76	3	79.93	78.70	8	4,506	0.18%
2018/02/05	3	82.43	2	82.65	82.90	1	4,409	0.02%
2018/02/02	1	83.90	4	83.93	84.10	-3	4,464	-0.07%
2018/02/01	3	84.40	2	84.80	85.00	1	4,546	0.02%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	2	83.65	0	0.00	83.50	2	4,616	0.04%
2018/01/29	13	84.73	0	0.00	84.50	13	4,613	0.28%
2018/01/26	1	85.50	1	86.10	85.60	0	4,648	0.00%
2018/01/25	0	0.00	1	86.40	86.70	-1	4,642	-0.02%
2018/01/24	3	85.80	0	0.00	86.50	3	4,754	0.06%
2018/01/23	0	0.00	1	86.50	86.20	-1	4,991	-0.02%
2018/01/22	1	86.40	3	86.73	86.90	-2	5,056	-0.04%
2018/01/19	8	87.48	4	88.10	87.40	4	5,104	0.08%
2018/01/18	1	87.20	1	87.70	86.70	0	5,113	0.00%
2018/01/17	1	87.00	12.2	86.65	87.00	-11.2	5,111	-0.22%
2018/01/16	1	86.50	1	86.50	86.50	0	5,143	0.00%
2018/01/15	8	86.29	4	86.05	86.20	4	5,168	0.08%
2018/01/12	2	85.50	0	0.00	85.60	2	5,232	0.04%
2018/01/10	0	0.00	1	84.10	84.10	-1	5,311	-0.02%
2018/01/09	2	85.80	1	86.70	85.50	1	5,335	0.02%
2018/01/08	0	0.00	1	85.40	85.30	-1	5,403	-0.02%
2018/01/05	0	0.00	1	85.10	85.30	-1	5,519	-0.02%
2018/01/04	1	84.60	3	84.97	85.10	-2	5,855	-0.03%
2018/01/03	0	0.00	10	85.10	85.10	-10	5,923	-0.17%