鴻準 (2354)-統一-平鎮券商分點個股進出

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－統一-平鎮券商分點個股進出

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

統一-平鎮券商分點個股進出
統一-平鎮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	17	68.61	47	68.14	68.70	-30	37,193	-0.08%
2024/06/13	9.8	68.21	5	68.80	68.20	4.8	37,283	0.01%
2024/06/12	24	67.58	2	66.60	67.80	22	38,048	0.06%
2024/06/11	5.1	66.70	0	0.00	66.20	5.1	38,536	0.01%
2024/06/07	3.1	68.19	3	68.50	67.80	0.1	40,000	0.00%
2024/06/06	27.2	69.43	26	70.23	68.50	1.2	40,154	0.00%
2024/06/05	83	70.58	17	69.78	69.30	66	39,267	0.17%
2024/06/04	30.1	69.34	14	69.67	68.10	16.1	38,356	0.04%
2024/06/03	97.1	74.27	126	73.05	72.20	-29	37,454	-0.08%	大賣/
2024/05/31	41	74.57	62.8	76.00	73.10	-21.8	36,215	-0.06%
2024/05/30	24	72.57	14	73.04	72.10	10	33,375	0.03%
2024/05/29	110	74.80	126	75.62	74.60	-16	32,308	-0.05%	大買/大賣/
2024/05/28	130	73.23	80.5	74.51	72.70	49.5	30,144	0.16%	大買/
2024/05/27	6	71.20	68	71.47	71.50	-62	26,731	-0.23%
2024/05/24	27	64.33	22	64.91	65.00	5	25,224	0.02%
2024/05/23	58	64.40	37	65.00	65.30	21	24,805	0.08%
2024/05/22	32	63.83	13	64.03	63.60	19	23,643	0.08%
2024/05/21	21	64.54	24	63.94	64.80	-3	23,189	-0.01%
2024/05/20	9	61.76	12	62.30	62.10	-3	22,450	-0.01%
2024/05/17	7	61.03	1	61.20	61.20	6	22,192	0.03%
2024/05/16	8	61.36	3	61.77	61.10	5	22,142	0.02%
2024/05/15	6	60.37	5	60.48	60.10	1	21,984	0.00%
2024/05/14	2	60.75	2	61.00	60.90	0	21,890	0.00%
2024/05/13	0	0.00	11	60.10	60.10	-11	21,783	-0.05%
2024/05/10	64	60.89	3	60.33	60.60	61	21,714	0.28%
2024/05/09	6	62.08	6	61.82	60.80	0	21,626	0.00%
2024/05/08	3	61.27	5	61.40	61.30	-2	21,452	-0.01%
2024/05/07	4	62.43	3	62.23	61.70	1	21,360	0.00%
2024/05/06	5	61.86	16	61.76	62.10	-11	21,150	-0.05%
2024/05/03	9	61.32	7	62.14	60.70	2	20,835	0.01%
2024/05/02	3	60.77	19	60.86	60.70	-16	20,678	-0.08%
2024/04/30	3	62.20	7	62.01	61.60	-4	20,587	-0.02%
2024/04/29	5	63.32	6	63.03	62.40	-1	20,438	0.00%
2024/04/26	13	61.91	10	61.80	61.40	3	19,997	0.02%
2024/04/25	8	61.26	63	61.21	60.90	-55	19,794	-0.28%
2024/04/24	10.1	61.92	14	62.64	62.00	-3.9	19,592	-0.02%
2024/04/23	8	60.14	23	59.87	60.30	-15	18,907	-0.08%
2024/04/22	7	56.57	22	56.57	57.00	-15	18,438	-0.08%
2024/04/19	1	55.40	0	0.00	55.80	1	18,278	0.01%
2024/04/18	4	55.68	0	0.00	56.50	4	18,105	0.02%
2024/04/17	1	55.30	0	0.00	55.60	1	17,987	0.01%
2024/04/16	4	55.00	3	54.93	55.00	1	17,836	0.01%
2024/04/15	8	57.90	2	57.60	57.50	6	17,596	0.03%
2024/04/12	10	58.84	6	59.07	58.50	4	17,434	0.02%
2024/04/11	10	60.05	12	58.87	59.10	-2	17,226	-0.01%
2024/04/10	4	61.38	12	62.27	61.20	-8	16,729	-0.05%
2024/04/09	16	64.19	64	63.63	63.00	-48	16,351	-0.29%
2024/04/08	93	63.14	25	62.83	63.50	68	15,980	0.43%
2024/04/03	14.1	63.42	2	63.80	64.00	12.1	15,670	0.08%
2024/04/02	16	64.03	3	64.07	64.90	13	15,264	0.09%
2024/04/01	15	64.25	7	64.39	63.80	8	14,706	0.05%
2024/03/29	18.1	63.62	16	63.63	63.00	2.1	14,144	0.01%
2024/03/28	57	66.39	22	67.07	65.10	35	13,289	0.26%
2024/03/27	3	62.93	13	61.35	63.60	-10	10,914	-0.09%
2024/03/26	5	58.52	4	58.23	57.90	1	9,790	0.01%
2024/03/25	14	58.58	10	59.02	58.70	4	9,502	0.04%
2024/03/22	51	59.25	30	59.32	59.00	21	9,239	0.23%
2024/03/21	20	58.83	9	58.87	59.10	11	8,698	0.13%
2024/03/20	36.2	58.89	17	59.08	58.20	19.2	8,078	0.24%
2024/03/19	7	55.37	9.6	55.80	58.10	-2.6	6,912	-0.04%
2024/03/18	11	54.55	5	54.94	55.40	6	6,431	0.09%
2024/03/15	41.1	56.74	22	56.96	55.60	19.1	6,066	0.31%
2024/03/14	13	54.21	1	54.90	53.70	12	4,982	0.24%
2024/03/13	36	58.76	65	59.87	58.90	-29	4,239	-0.68%
2024/03/12	0	0.00	2	55.30	55.30	-2	2,479	-0.08%
2024/03/11	3	49.60	3	50.30	50.30	0	2,126	0.00%
2024/03/06	2	49.85	2	50.00	49.80	0	2,002	0.00%
2024/03/05	0	0.00	1	50.70	50.50	-1	1,996	-0.05%
2024/03/04	0	0.00	1	49.95	50.00	-1	1,969	-0.05%
2024/02/26	0	50.10	1	50.10	50.00	-1	1,928	-0.05%
2024/02/23	3	50.10	0	0.00	50.10	3	1,936	0.15%
2024/02/20	0	0.00	4	50.13	50.30	-4	1,966	-0.20%
2024/02/19	1	50.10	0	0.00	50.30	1	1,984	0.05%
2024/02/16	1	49.55	1	49.45	49.40	0	2,021	0.00%
2024/02/15	0	0.00	1	49.40	49.40	-1	2,030	-0.05%
2024/02/05	0	0.00	3.4	50.20	50.20	-3.4	1,996	-0.17%
2024/02/02	0	0.00	3	50.60	50.90	-3	1,987	-0.15%
2024/01/25	0	0.00	1	50.50	50.60	-1	2,055	-0.05%
2024/01/23	1	50.10	0	0.00	50.20	1	2,131	0.05%
2024/01/18	0	0.00	1	49.65	49.60	-1	2,193	-0.05%
2024/01/09	0	0.00	1	51.60	51.50	-1	2,305	-0.04%
2024/01/05	2	51.80	1	51.80	51.80	1	2,331	0.04%
2023/12/29	0	52.90	0	0.00	53.10	0	2,580	0.00%
2023/12/28	0	0.00	6	52.60	52.70	-6	2,568	-0.23%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/25	0	0.00	5	51.70	51.90	-5	2,740	-0.18%
2023/12/22	0	0.00	1	51.50	51.70	-1	2,801	-0.04%
2023/12/15	0	0.00	1	52.20	52.00	-1	3,417	-0.03%
2023/12/13	1	51.80	0	0.00	52.00	1	4,243	0.02%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/08	5	51.60	0	0.00	51.60	5	4,421	0.11%
2023/12/07	1	52.00	0	0.00	51.50	1	4,462	0.02%
2023/12/06	17	51.99	5	52.60	52.00	12	4,460	0.27%
2023/12/01	0	0.00	1	53.10	53.20	-1	4,468	-0.02%
2023/11/30	2	53.40	5	53.50	53.30	-3	4,461	-0.07%
2023/11/28	5	53.40	1	53.30	53.40	4	4,543	0.09%
2023/11/27	1	53.00	0	0.00	53.00	1	4,565	0.02%
2023/11/22	0	0.00	5	53.60	53.30	-5	4,559	-0.11%
2023/11/21	0.1	53.40	0	0.00	53.50	0.1	4,550	0.00%
2023/11/17	1	53.20	0	0.00	53.20	1	4,530	0.02%
2023/11/15	2	52.80	0	53.00	52.90	2	4,492	0.04%
2023/11/09	5	52.60	0	0.00	52.30	5	4,488	0.11%
2023/11/07	0	0.00	1	52.30	52.20	-1	4,501	-0.02%
2023/11/06	2.1	52.70	1	52.70	52.50	1.1	4,527	0.02%
2023/11/02	0	0.00	2	52.80	53.00	-2	4,561	-0.04%
2023/11/01	2	52.30	1	52.20	52.20	1	4,596	0.02%
2023/10/31	1	51.80	0	0.00	52.40	1	4,583	0.02%
2023/10/25	0	0.00	11	53.61	53.30	-11	4,628	-0.24%
2023/10/24	1	53.00	2	53.10	53.10	-1	4,689	-0.02%
2023/10/23	5	53.30	6	54.00	53.50	-1	4,929	-0.02%
2023/10/18	2	55.60	0	0.00	55.50	2	5,484	0.04%
2023/10/17	3	56.47	5	56.60	56.40	-2	5,440	-0.04%
2023/10/16	6	56.60	0	0.00	56.60	6	5,478	0.11%
2023/10/12	0	0.00	3	57.67	58.00	-3	5,683	-0.05%
2023/10/06	1	57.20	0	0.00	56.50	1	5,731	0.02%
2023/10/05	0	0.00	5	58.02	58.20	-5	5,621	-0.09%
2023/10/04	2	56.50	1	57.00	57.10	1	5,578	0.02%
2023/10/03	20	57.85	0	0.00	57.40	20	5,552	0.36%
2023/10/02	5	57.58	1	57.70	57.60	4	5,518	0.07%
2023/09/28	0	0.00	7	56.43	57.70	-7	5,487	-0.13%
2023/09/27	7	55.79	1	56.20	55.90	6	5,446	0.11%
2023/09/25	1	57.40	0	0.00	57.60	1	5,400	0.02%
2023/09/22	6	57.60	0	0.00	57.50	6	5,379	0.11%
2023/09/21	1	57.80	0	0.00	58.00	1	5,321	0.02%
2023/09/20	0	0.00	1	59.90	58.90	-1	5,188	-0.02%
2023/09/19	8	61.01	26.8	61.40	60.70	-18.8	4,915	-0.38%
2023/09/18	6.2	58.31	2	58.10	57.10	4.2	4,282	0.10%
2023/09/15	5.1	57.76	2.1	58.50	59.00	3	4,137	0.07%
2023/09/14	2	57.50	1	57.30	57.50	1	3,996	0.03%
2023/09/13	1	56.70	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	2	57.20	57.30	-2	4,003	-0.05%
2023/09/11	0	0.00	1.5	56.20	56.20	-1.5	3,998	-0.04%
2023/09/07	0	0.00	1	57.00	56.50	-1	4,094	-0.02%
2023/09/06	5	57.22	5	57.02	57.10	0	4,090	0.00%
2023/09/05	1	56.10	0	0.00	56.30	1	4,028	0.02%
2023/09/04	3	56.73	0	0.00	55.90	3	4,034	0.07%
2023/09/01	3	56.70	7.1	56.24	57.00	-4.1	4,010	-0.10%
2023/08/30	0.1	55.00	0	0.00	55.30	0.1	3,950	0.00%
2023/08/29	3	54.20	3	54.70	54.80	0	4,001	0.00%
2023/08/28	0	0.00	2	55.50	54.70	-2	4,056	-0.05%
2023/08/25	1	54.80	0	0.00	54.80	1	4,107	0.02%
2023/08/24	0	0.00	5	55.50	55.50	-5	4,130	-0.12%
2023/08/21	5	54.60	0	0.00	54.30	5	4,116	0.12%
2023/08/17	0	0.00	5	55.50	54.90	-5	4,100	-0.12%
2023/08/16	5	54.80	2	55.10	54.80	3	4,072	0.07%
2023/08/09	0	0.00	2	56.90	56.90	-2	3,989	-0.05%
2023/08/08	1	56.20	5	56.50	56.60	-4	3,967	-0.10%
2023/08/04	1	54.70	0	0.00	54.80	1	3,912	0.03%
2023/08/02	5	54.80	0	0.00	54.50	5	3,906	0.13%
2023/08/01	4	55.80	0	0.00	55.70	4	3,843	0.10%
2023/07/31	0	0.00	5	56.50	55.70	-5	3,826	-0.13%
2023/07/28	6	56.02	1	56.10	56.30	5	3,781	0.13%
2023/07/27	1	57.20	0	0.00	56.90	1	3,731	0.03%
2023/07/26	6	58.72	1	57.80	57.00	5	3,664	0.14%
2023/07/25	2	59.80	16	57.79	59.50	-14	3,399	-0.41%
2023/07/21	6	54.28	2	54.20	54.30	4	2,766	0.14%
2023/07/18	3	58.37	1	57.70	57.40	2	2,693	0.07%
2023/07/17	1	57.10	1	57.50	57.20	0	2,560	0.00%
2023/07/14	0	0.00	11	55.96	56.20	-11	2,497	-0.44%
2023/07/13	0	0.00	7.8	55.54	54.90	-7.8	2,433	-0.32%
2023/07/10	1.1	53.03	0	0.00	52.90	1.1	2,354	0.05%
2023/07/07	3	53.30	0	0.00	52.90	3	2,353	0.13%
2023/07/06	0	0.00	1	53.30	53.00	-1	2,335	-0.04%
2023/07/05	7	53.77	4	53.88	53.70	3	2,299	0.13%
2023/06/27	1	56.20	1	56.40	55.80	0	2,426	0.00%
2023/06/26	4	57.78	2.3	56.89	57.60	1.8	2,398	0.07%
2023/06/19	5	56.40	1	55.80	56.50	4	2,318	0.17%
2023/06/15	2	56.65	9	56.50	56.50	-7	2,246	-0.31%
2023/06/14	0	0.00	10	56.69	56.50	-10	2,238	-0.45%
2023/06/13	3	55.87	0	0.00	55.80	3	2,150	0.14%
2023/06/12	5	55.30	0	0.00	55.40	5	2,109	0.24%
2023/06/09	0	0.00	0.1	55.00	54.60	-0.1	2,095	0.00%
2023/06/08	0	0.00	4	55.00	55.00	-4	2,106	-0.19%
2023/06/07	0	0.00	10	55.60	55.30	-10	2,153	-0.46%
2023/06/01	2	55.70	3	55.53	55.80	-1	2,232	-0.04%
2023/05/31	1	54.90	0	0.00	54.30	1	2,170	0.05%
2023/05/29	1.1	54.08	1	54.00	54.20	0.1	2,119	0.00%
2023/05/26	1	53.30	0	0.00	53.20	1	2,140	0.05%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/18	0	0.00	2	53.85	53.70	-2	2,293	-0.09%
2023/05/17	1	53.30	0	0.00	53.50	1	2,337	0.04%
2023/05/16	0	0.00	1	53.20	52.80	-1	2,332	-0.04%
2023/05/11	1	52.50	0	0.00	52.40	1	2,424	0.04%
2023/05/10	1	53.50	0	0.00	53.10	1	2,455	0.04%
2023/05/09	0	0.00	1	53.90	53.80	-1	2,476	-0.04%
2023/05/08	1	53.40	1	53.50	53.50	0	2,534	0.00%
2023/05/02	0	0.00	0	54.00	53.80	0	3,026	0.00%
2023/04/28	0	0.00	6	53.63	53.90	-6	3,285	-0.18%
2023/04/26	1	52.80	7	53.10	52.90	-6	3,288	-0.18%
2023/04/25	1	53.10	0.2	53.60	52.60	0.8	3,295	0.02%
2023/04/20	1	54.50	0	0.00	54.40	1	3,354	0.03%
2023/04/18	0	0.00	2	55.05	54.80	-2	3,409	-0.06%
2023/04/14	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/13	0.2	55.30	0	0.00	54.70	0.2	3,423	0.01%
2023/04/07	4	55.85	0	0.00	55.50	4	3,495	0.11%
2023/04/06	1	55.80	0	0.00	56.10	1	3,468	0.03%
2023/03/31	1	56.00	0	0.00	55.90	1	3,415	0.03%
2023/03/30	0	0.00	1	55.40	55.60	-1	3,385	-0.03%
2023/03/29	5	55.50	6	55.35	55.50	-1	3,342	-0.03%
2023/03/28	0	0.00	1	53.60	53.50	-1	3,252	-0.03%
2023/03/24	0.6	54.10	1	54.50	54.70	-0.4	3,272	-0.01%
2023/03/23	1	53.70	0	0.00	53.90	1	3,251	0.03%
2023/03/20	1	53.00	0	0.00	53.00	1	3,328	0.03%
2023/03/17	0	0.00	1	52.60	52.20	-1	3,337	-0.03%
2023/03/15	1	52.80	0	0.00	52.70	1	3,343	0.03%
2023/03/13	2	53.45	41	53.04	53.60	-39	3,484	-1.12%
2023/03/10	2	54.10	0	0.00	53.60	2	3,664	0.05%
2023/03/08	1	55.50	0	0.00	55.20	1	3,746	0.03%
2023/03/07	1	56.00	0	0.00	56.00	1	3,688	0.03%
2023/03/06	0	0.00	0.1	55.70	55.90	-0.1	3,654	0.00%
2023/03/02	0	0.00	2	55.35	55.20	-2	3,633	-0.06%
2023/03/01	0	0.00	0	55.60	55.30	0	3,627	0.00%
2023/02/24	0	0.00	1	55.60	55.50	-1	3,620	-0.03%
2023/02/23	1	56.20	0	0.00	56.00	1	3,592	0.03%
2023/02/21	0	0.00	0.1	56.00	55.70	-0.1	3,561	0.00%
2023/02/17	3	55.00	0	0.00	55.30	3	3,625	0.08%
2023/02/16	1	55.10	0	0.00	55.10	1	3,670	0.03%
2023/02/15	0.1	55.27	0	0.00	54.50	0.1	3,743	0.00%
2023/02/13	0.1	54.97	1	55.10	54.90	-0.9	3,778	-0.02%
2023/02/10	2	54.85	0	0.00	54.60	2	3,788	0.05%
2023/02/08	0	0.00	1	56.00	55.80	-1	3,710	-0.03%
2023/02/06	1	56.60	4	56.55	56.50	-3	3,643	-0.08%
2023/02/03	5	56.20	1	56.40	56.30	4	3,593	0.11%
2023/02/02	0	0.00	1	56.60	56.40	-1	3,504	-0.03%
2023/02/01	0	0.00	0.2	54.90	55.00	-0.2	3,320	-0.01%
2023/01/31	0	0.00	1.1	54.99	54.20	-1.1	3,260	-0.03%
2023/01/30	0	0.00	3.1	55.15	55.40	-3.1	3,155	-0.10%
2023/01/12	0	0.00	1	52.70	52.70	-1	2,949	-0.03%
2023/01/11	1	53.50	0	0.00	53.80	1	2,937	0.03%
2023/01/10	0	0.00	1	53.50	53.40	-1	2,918	-0.03%
2023/01/09	2	53.15	0	0.00	53.20	2	2,923	0.07%
2023/01/06	0	0.00	10	52.21	52.40	-10	2,890	-0.35%
2023/01/05	0	0.00	1	51.50	51.00	-1	2,871	-0.03%
2023/01/03	1	50.40	0	0.00	51.30	1	2,882	0.03%
2022/12/28	0	0.00	2	52.15	52.30	-2	2,828	-0.07%
2022/12/27	0	0.00	10	51.90	52.00	-10	2,786	-0.36%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/22	0	0.00	0.1	51.80	52.00	-0.1	2,833	0.00%
2022/12/20	1	51.50	0	0.00	51.00	1	2,826	0.04%
2022/12/15	0	0.00	2	53.60	53.80	-2	2,802	-0.07%
2022/12/14	1	53.20	0	0.00	53.70	1	2,803	0.04%
2022/12/13	0	0.00	4	53.85	53.70	-4	2,770	-0.14%
2022/12/12	0	0.00	1	52.70	52.80	-1	2,691	-0.04%
2022/12/09	1	53.00	0	0.00	53.20	1	2,735	0.04%
2022/12/06	1	53.10	0	0.00	53.20	1	2,685	0.04%
2022/12/05	2	54.50	1	54.80	54.20	1	2,636	0.04%
2022/12/02	5	53.64	12.1	53.14	54.00	-7.1	2,540	-0.28%
2022/12/01	10	52.60	11	51.94	51.90	-1	2,378	-0.04%
2022/11/30	4	51.75	5	52.00	52.10	-1	2,386	-0.04%
2022/11/28	0	0.00	10	49.95	49.95	-10	2,280	-0.44%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	10	50.50	1	50.60	50.10	9	2,340	0.38%
2022/11/14	0	0.00	1	49.70	49.50	-1	2,234	-0.04%
2022/11/11	1	48.80	5	48.30	48.85	-4	2,177	-0.18%
2022/11/09	0	0.00	2	48.30	48.20	-2	2,098	-0.10%
2022/11/04	2	45.65	0	0.00	45.65	2	2,160	0.09%
2022/10/27	1	45.70	1	45.90	45.85	0	2,203	0.00%
2022/10/21	11	45.50	0	0.00	45.60	11	2,226	0.49%
2022/10/19	1	46.20	0	0.00	46.00	1	2,210	0.05%
2022/10/18	0	46.60	0	0.00	46.30	0	2,214	0.00%
2022/10/13	1	45.80	0	0.00	45.25	1	2,296	0.04%
2022/10/11	0	0.00	1	46.65	46.35	-1	2,287	-0.04%
2022/10/07	0.1	47.50	0	0.00	47.40	0.1	2,296	0.00%
2022/10/06	1	47.10	0	0.00	47.00	1	2,319	0.04%
2022/10/03	2	45.38	0	0.00	45.30	2	2,379	0.08%
2022/09/30	0	0.00	0.1	45.75	45.85	-0.1	2,401	0.00%
2022/09/29	1	45.95	0.2	45.88	45.95	0.8	2,429	0.03%
2022/09/26	1	45.90	0	0.00	45.80	1	2,514	0.04%
2022/09/22	1	46.90	1	47.20	47.20	0	2,734	0.00%
2022/09/20	0	0.00	1	48.30	48.30	-1	2,770	-0.04%
2022/09/19	0	0.00	2	48.28	48.00	-2	2,802	-0.07%
2022/09/16	3	48.38	0	0.00	48.00	3	2,831	0.11%
2022/09/15	1	48.95	0	0.00	48.90	1	2,827	0.04%
2022/09/14	2.1	48.85	0	0.00	48.85	2.1	2,866	0.07%
2022/09/12	1	48.90	2	48.80	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	0.1	47.70	48.10	-0.1	3,178	0.00%
2022/09/07	1	47.30	0.4	47.60	47.15	0.6	3,249	0.02%
2022/09/06	0	48.90	0	0.00	48.15	0	3,297	0.00%
2022/09/05	0.1	50.30	0	0.00	50.10	0.1	3,312	0.00%
2022/09/02	0.1	50.50	0	0.00	50.10	0.1	3,404	0.00%
2022/09/01	6.1	50.27	0	0.00	50.20	6.1	3,454	0.18%
2022/08/29	4	50.30	0	0.00	50.20	4	3,669	0.11%
2022/08/25	0	0.00	1	50.60	50.70	-1	4,102	-0.02%
2022/08/19	0	0.00	1	50.30	50.60	-1	6,346	-0.02%
2022/08/15	1	50.50	1	50.50	50.40	0	6,717	0.00%
2022/08/11	1	50.50	2	50.30	50.60	-1	6,755	-0.01%
2022/08/10	2	49.63	2	49.95	49.80	0	6,770	0.00%
2022/08/09	1	49.05	0	0.00	49.10	1	6,837	0.01%
2022/08/01	12	49.45	2	49.45	49.50	10	7,140	0.14%
2022/07/29	1	49.35	0	0.00	49.25	1	7,144	0.01%
2022/07/28	0	0.00	2	49.40	49.30	-2	7,157	-0.03%
2022/07/26	2	48.88	1	48.70	48.70	1	7,202	0.01%
2022/07/13	0.1	46.50	0	0.00	47.05	0.1	7,246	0.00%
2022/07/08	2	46.00	1	46.80	46.05	1	7,190	0.01%
2022/07/07	1	45.30	0	0.00	46.25	1	7,184	0.01%
2022/07/06	1	46.00	0	0.00	45.10	1	7,162	0.01%
2022/07/05	0	0.00	1	46.80	46.55	-1	7,137	-0.01%
2022/07/04	1	45.70	0	0.00	45.70	1	7,133	0.01%
2022/07/01	0.1	48.90	0	0.00	47.00	0.1	7,121	0.00%
2022/06/27	0	0.00	1	53.80	53.60	-1	6,921	-0.01%
2022/06/24	1	52.70	0	0.00	52.70	1	6,897	0.01%
2022/06/23	1	52.90	1	53.70	52.50	0	6,879	0.00%
2022/06/22	3	53.70	0	0.00	53.20	3	6,844	0.04%
2022/06/21	1	54.30	0	0.00	54.60	1	6,830	0.01%
2022/06/20	0	0.00	1	54.10	52.90	-1	6,795	-0.01%
2022/06/13	1	55.60	5	55.64	55.50	-4	6,436	-0.06%
2022/06/10	1	56.40	1	56.10	56.40	0	6,353	0.00%
2022/06/09	1	56.20	2	56.55	56.40	-1	6,310	-0.02%
2022/06/06	11	56.50	2	56.15	56.30	9	6,090	0.15%
2022/06/02	14	56.69	6	56.83	56.50	8	5,993	0.13%
2022/06/01	13	55.86	4	55.45	56.00	9	5,706	0.16%
2022/05/31	3	55.17	10	54.65	54.60	-7	5,360	-0.13%
2022/05/30	10	54.09	0	0.00	54.30	10	3,832	0.26%
2022/05/27	2	54.30	0	0.00	54.60	2	3,693	0.05%
2022/05/25	3	54.33	3	54.33	54.40	0	3,678	0.00%
2022/05/24	3	53.50	1	53.21	53.20	2	3,683	0.05%
2022/05/23	2	54.20	0	0.00	53.80	2	3,696	0.05%
2022/05/20	0	0.00	2	54.40	54.50	-2	3,641	-0.05%
2022/05/19	4	54.13	0	0.00	54.00	4	3,686	0.11%
2022/05/18	5	55.06	2	55.50	55.60	3	3,604	0.08%
2022/05/17	0	55.00	0	0.00	54.90	0	3,578	0.00%
2022/05/13	5	59.00	5	59.60	58.50	0	3,385	0.00%
2022/05/11	0	0.00	6	60.82	61.30	-6	3,294	-0.18%
2022/05/10	0	0.00	1	60.50	61.50	-1	3,401	-0.03%
2022/05/06	0	0.00	2	60.60	60.50	-2	3,424	-0.06%
2022/05/04	2	60.60	5	60.60	60.80	-3	3,484	-0.09%
2022/05/03	2	58.70	1	59.00	59.90	1	3,499	0.03%
2022/04/29	2	58.85	0	0.00	59.00	2	3,495	0.06%
2022/04/28	2	58.20	0	0.00	59.00	2	3,522	0.06%
2022/04/27	1	57.80	0	0.00	58.50	1	3,536	0.03%
2022/04/22	0	0.00	5	60.00	60.60	-5	3,496	-0.14%
2022/04/20	0	0.00	5	60.40	60.50	-5	3,461	-0.14%
2022/04/15	0	0.00	5	60.70	60.60	-5	3,480	-0.14%
2022/04/12	0	0.00	5	60.10	60.20	-5	3,788	-0.13%
2022/04/11	0	0.00	10	60.15	60.20	-10	3,787	-0.26%
2022/04/08	4.9	61.10	0	0.00	60.80	4.9	3,784	0.13%
2022/03/30	2	63.10	2	62.90	62.60	0	3,663	0.00%
2022/03/24	1	63.30	1	63.20	63.30	0	3,651	0.00%
2022/03/23	0	0.00	20	62.60	62.70	-20	3,669	-0.55%
2022/03/17	0	0.00	5	62.30	62.90	-5	3,647	-0.14%
2022/03/16	4	61.28	1	61.40	61.40	3	3,647	0.08%
2022/03/15	3	61.30	0	0.00	61.20	3	3,661	0.08%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/07	9	61.91	9	62.90	62.60	0	3,803	0.00%
2022/03/04	2	63.65	0	0.00	63.70	2	3,830	0.05%
2022/03/03	1	64.60	0	0.00	64.70	1	3,864	0.03%
2022/03/01	0	0.00	4	64.90	64.80	-4	3,908	-0.10%
2022/02/25	0	0.00	1	64.10	63.80	-1	3,836	-0.03%
2022/02/24	1	64.50	0	0.00	63.70	1	3,779	0.03%
2022/02/23	0	0.00	1	64.10	64.60	-1	3,696	-0.03%
2022/02/22	20	63.90	0	0.00	63.90	20	3,637	0.55%
2022/02/21	3	63.90	0	0.00	64.00	3	3,645	0.08%
2022/02/16	1	62.50	1	62.80	62.90	0	3,852	0.00%
2022/02/15	1	62.20	0	0.00	62.00	1	3,898	0.03%
2022/02/08	1	60.00	1	60.60	61.10	0	4,088	0.00%
2022/02/07	6	60.10	6	60.38	60.20	0	4,198	0.00%
2022/01/25	1.1	60.64	0	0.00	60.40	1.1	4,375	0.03%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	0	0.00	1	62.10	62.00	-1	4,417	-0.02%
2022/01/20	1	62.00	0	0.00	62.00	1	4,457	0.02%
2022/01/18	1	62.90	1	63.10	62.60	0	4,506	0.00%
2022/01/17	1	62.50	0	0.00	62.40	1	4,573	0.02%
2022/01/14	1	62.50	0	0.00	62.40	1	4,656	0.02%
2022/01/12	1	63.40	1	63.30	63.30	0	4,944	0.00%
2022/01/11	0	0.00	3	63.30	63.40	-3	5,062	-0.06%
2022/01/06	1	65.30	0	0.00	65.70	1	5,601	0.02%
2022/01/05	15	66.36	6	66.17	66.20	9	5,650	0.16%
2022/01/04	2	64.35	0	0.00	64.50	2	5,601	0.04%
2021/12/28	1	64.80	0	0.00	65.00	1	6,623	0.02%
2021/12/22	0	0.00	2	64.20	64.10	-2	8,081	-0.02%
2021/12/21	0	0.00	3	64.00	64.10	-3	8,253	-0.04%
2021/12/20	0	0.00	3	64.03	63.60	-3	8,387	-0.04%
2021/12/17	1	63.60	1	64.00	63.90	0	8,733	0.00%
2021/12/15	0	0.00	10	64.00	63.90	-10	9,158	-0.11%
2021/12/14	1	64.20	1	64.30	64.20	0	9,301	0.00%
2021/12/10	1	65.00	0.1	65.20	65.30	0.9	9,585	0.01%
2021/12/09	5	65.00	5	64.70	65.20	0	9,552	0.00%
2021/12/08	0	0.00	1	64.50	64.30	-1	9,529	-0.01%
2021/12/07	1	64.30	5	64.30	64.30	-4	9,514	-0.04%
2021/12/06	0	0.00	1	65.20	65.50	-1	9,462	-0.01%
2021/11/30	2	64.95	0	0.00	65.20	2	9,519	0.02%
2021/11/29	0	0.00	2	64.70	65.00	-2	9,497	-0.02%
2021/11/26	2	65.35	0	0.00	65.10	2	9,469	0.02%
2021/11/25	0	0.00	1	66.80	66.60	-1	9,412	-0.01%
2021/11/24	0	0.00	1	66.70	67.10	-1	9,427	-0.01%
2021/11/23	0	0.00	8	66.51	66.60	-8	9,460	-0.08%
2021/11/19	3	66.90	0	0.00	66.70	3	9,486	0.03%
2021/11/18	1	67.00	2	67.00	67.10	-1	9,548	-0.01%
2021/11/17	7	67.26	0	0.00	66.90	7	9,682	0.07%
2021/11/16	1	66.80	0	0.00	67.30	1	9,779	0.01%
2021/11/15	0.8	68.60	0	0.00	68.00	0.8	9,836	0.01%
2021/11/12	0	0.00	11	69.12	68.90	-11	9,928	-0.11%
2021/11/11	6	70.25	7	70.54	69.30	-1	9,930	-0.01%
2021/11/10	0	0.00	5	70.04	70.20	-5	9,851	-0.05%
2021/11/08	1	69.10	5	69.84	69.60	-4	9,847	-0.04%
2021/11/05	2	70.00	0	0.00	70.00	2	9,845	0.02%
2021/11/04	11	69.96	1	70.00	70.00	10	9,782	0.10%
2021/11/03	0	0.00	2	69.85	69.80	-2	9,643	-0.02%
2021/11/02	7	69.54	11	69.65	69.10	-4	9,609	-0.04%
2021/11/01	4	68.48	0	0.00	68.60	4	9,474	0.04%
2021/10/29	1	68.00	0	0.00	68.80	1	9,456	0.01%
2021/10/28	1	68.10	1	68.40	68.60	0	9,393	0.00%
2021/10/27	1	67.70	4	67.73	67.70	-3	9,316	-0.03%
2021/10/26	1	67.80	0	0.00	68.00	1	9,311	0.01%
2021/10/25	0	0.00	6	68.10	68.30	-6	9,279	-0.06%
2021/10/22	12	67.38	3	67.23	67.90	9	9,259	0.10%
2021/10/21	3	66.93	10	67.04	66.50	-7	9,213	-0.08%
2021/10/20	9	67.93	15	68.26	67.90	-6	9,154	-0.07%
2021/10/19	2	68.15	1	68.20	68.00	1	9,037	0.01%
2021/10/18	22	69.96	0	0.00	68.70	22	8,913	0.25%
2021/10/15	53	70.26	51	70.02	70.80	2	8,729	0.02%
2021/10/13	2	68.55	8	68.83	69.00	-6	8,468	-0.07%
2021/10/12	5	68.30	0	0.00	67.90	5	8,397	0.06%
2021/10/08	18	70.13	15	70.41	70.10	3	8,305	0.04%
2021/10/07	3	69.70	10	69.41	69.40	-7	8,151	-0.09%
2021/10/06	7	69.59	3	68.20	68.30	4	8,078	0.05%
2021/10/05	0	0.00	8.2	70.28	71.20	-8.2	7,773	-0.10%
2021/10/04	9	70.26	32.2	70.53	70.90	-23.2	7,414	-0.31%
2021/10/01	2	69.80	5	69.18	67.60	-3	6,842	-0.04%
2021/09/30	28	70.14	38.2	70.70	70.30	-10.2	6,600	-0.15%
2021/09/29	10.2	68.30	11	68.57	68.70	-0.8	6,218	-0.01%
2021/09/28	5	69.20	21	69.17	69.40	-16	6,209	-0.26%
2021/09/27	5	69.20	5	68.60	68.80	0	6,058	0.00%
2021/09/24	55.3	68.66	79.1	68.79	68.70	-23.8	5,961	-0.40%
2021/09/23	8	67.99	3	67.17	68.00	5	5,645	0.09%
2021/09/22	0	0.00	2	65.30	66.20	-2	5,330	-0.04%
2021/09/17	1	66.40	3	66.03	66.50	-2	5,240	-0.04%
2021/09/16	4	64.90	0	0.00	64.40	4	5,113	0.08%
2021/09/15	22	64.37	20	65.06	65.00	2	5,073	0.04%
2021/09/14	11	62.91	0	0.00	62.80	11	4,849	0.23%
2021/09/10	1	63.00	0	0.00	63.50	1	4,890	0.02%
2021/09/08	1	63.80	0	0.00	62.90	1	5,002	0.02%
2021/09/06	3	64.30	1	64.80	64.00	2	4,946	0.04%
2021/09/03	2	64.25	0.1	64.70	64.90	1.9	4,952	0.04%
2021/09/02	0	0.00	10	64.71	64.20	-10	4,909	-0.20%
2021/08/31	0	0.00	1	65.70	66.30	-1	4,845	-0.02%
2021/08/27	2	65.90	2	65.80	66.20	0	4,900	0.00%
2021/08/25	0	0.00	1	65.60	65.70	-1	5,051	-0.02%
2021/08/24	0	0.00	1	66.30	65.70	-1	5,050	-0.02%
2021/08/23	10	67.05	14	66.91	67.30	-4	5,006	-0.08%
2021/08/20	1	64.90	1	66.10	65.90	0	4,871	0.00%
2021/08/19	1	65.20	0	0.00	64.50	1	4,791	0.02%
2021/08/18	0	0.00	6	64.18	66.80	-6	4,610	-0.13%
2021/08/13	0	0.00	10	64.20	64.00	-10	4,433	-0.23%
2021/08/12	8	63.88	8	63.95	63.80	0	4,405	0.00%
2021/08/11	0	0.00	1	63.30	63.30	-1	4,404	-0.02%
2021/08/05	0	0.00	3	62.80	63.20	-3	4,772	-0.06%
2021/08/04	0	0.00	4	62.20	62.10	-4	4,972	-0.08%
2021/08/03	0	0.00	1	61.80	62.30	-1	5,070	-0.02%
2021/08/02	0	0.00	2	61.90	62.20	-2	5,105	-0.04%
2021/07/30	3	61.90	0	0.00	61.60	3	5,173	0.06%
2021/07/28	0	0.00	2	61.90	62.20	-2	5,306	-0.04%
2021/07/27	2	62.80	2	63.10	62.50	0	5,499	0.00%
2021/07/26	39	63.20	31	63.20	63.10	8	5,680	0.14%
2021/07/23	0	0.00	1	62.10	62.60	-1	5,639	-0.02%
2021/07/22	2.1	62.30	11	62.31	62.40	-9	5,708	-0.16%
2021/07/21	55	63.25	0	0.00	63.00	55	5,794	0.95%
2021/07/20	11	64.37	0	0.00	64.20	11	5,755	0.19%
2021/07/19	0	0.00	2	65.50	65.80	-2	5,777	-0.03%
2021/07/16	0	0.00	10	66.30	66.50	-10	5,967	-0.17%
2021/07/15	0	0.00	5	66.76	66.70	-5	6,086	-0.08%
2021/07/14	1	65.90	27	66.24	65.80	-26	6,100	-0.43%
2021/07/13	5	66.00	0	0.00	66.10	5	6,153	0.08%
2021/07/12	1	65.50	10	65.80	65.80	-9	6,170	-0.15%
2021/07/09	2	64.70	0	0.00	65.00	2	6,253	0.03%
2021/07/08	1	65.40	1	66.20	65.50	0	6,399	0.00%
2021/07/06	1	65.90	1	66.30	66.00	0	6,572	0.00%
2021/07/05	9	66.84	4	66.50	67.00	5	6,628	0.08%
2021/07/02	0	0.00	11	64.87	65.00	-11	6,607	-0.17%
2021/07/01	1	65.80	0	0.00	65.10	1	6,709	0.01%
2021/06/30	2	66.00	17	65.64	65.70	-15	6,760	-0.22%
2021/06/29	0	0.00	0.2	65.20	65.30	-0.2	6,904	0.00%
2021/06/28	0	0.00	2	65.20	65.30	-2	7,157	-0.03%
2021/06/25	0	0.00	5	65.80	65.60	-5	7,238	-0.07%
2021/06/24	3	65.10	0	0.00	65.40	3	7,302	0.04%
2021/06/23	0	0.00	1	64.90	65.10	-1	7,422	-0.01%
2021/06/21	3	65.50	2	64.70	64.20	1	7,891	0.01%
2021/06/18	1	65.60	0	0.00	65.70	1	8,989	0.01%
2021/06/17	1	64.90	0	0.00	65.00	1	9,076	0.01%
2021/06/16	3	64.70	3	64.90	64.60	0	9,342	0.00%
2021/06/15	0	0.00	5	65.00	65.00	-5	9,745	-0.05%
2021/06/11	5	65.10	1	64.90	64.90	4	10,415	0.04%
2021/06/10	2	64.05	2	64.10	64.20	0	10,545	0.00%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/07	1.3	63.52	0	0.00	63.50	1.3	11,381	0.01%
2021/06/04	6	64.00	0	0.00	64.00	6	11,419	0.05%
2021/06/03	0	0.00	3	65.87	65.10	-3	11,503	-0.03%
2021/06/02	15	66.61	1	68.20	65.90	14	11,547	0.12%
2021/06/01	0	0.00	2	66.25	66.40	-2	11,512	-0.02%
2021/05/31	7	65.06	6	65.10	65.30	1	11,685	0.01%
2021/05/28	0	0.00	6	64.95	64.60	-6	11,746	-0.05%
2021/05/27	0	0.00	2	64.00	64.00	-2	11,840	-0.02%
2021/05/26	1	63.90	0	0.00	64.00	1	12,006	0.01%
2021/05/24	0	0.00	2	63.50	63.50	-2	13,058	-0.02%
2021/05/21	2	63.05	0	0.00	63.10	2	13,201	0.02%
2021/05/19	1	61.50	0	0.00	62.10	1	13,616	0.01%
2021/05/18	0	0.00	1	61.70	62.70	-1	13,799	-0.01%
2021/05/17	2.1	57.67	0	0.00	57.80	2.1	13,988	0.02%
2021/05/14	2	61.95	32	61.55	60.90	-30	14,093	-0.21%
2021/05/13	10	61.30	14	61.13	61.20	-4	14,457	-0.03%
2021/05/12	20.1	60.57	18	59.02	59.80	2.1	14,679	0.01%
2021/05/11	8.1	62.83	1	63.30	62.00	7.1	15,153	0.05%
2021/05/10	3	65.13	1	65.20	65.40	2	15,223	0.01%
2021/05/07	4	65.60	4	65.95	66.20	0	15,477	0.00%
2021/05/06	1.1	63.72	25	63.93	64.40	-23.9	15,780	-0.15%
2021/05/05	11	64.86	6	65.18	63.60	5	16,217	0.03%
2021/05/04	9.1	64.32	12.4	63.32	64.20	-3.4	16,250	-0.02%
2021/05/03	13	66.95	16.3	66.81	66.70	-3.3	16,320	-0.02%
2021/04/29	0.5	69.20	0	0.00	69.00	0.5	16,341	0.00%
2021/04/28	3	69.97	0	0.00	69.70	3	16,457	0.02%
2021/04/27	0	0.00	8	70.30	70.70	-8	16,704	-0.05%
2021/04/26	1	69.60	2	69.60	69.60	-1	16,916	-0.01%
2021/04/23	5	69.20	5.1	69.92	69.60	-0.1	17,894	0.00%
2021/04/22	11.1	70.16	4.3	70.55	69.30	6.8	19,364	0.03%
2021/04/21	6	71.07	1	71.50	70.80	5	21,177	0.02%
2021/04/20	1	70.90	1	71.00	71.00	0	23,422	0.00%
2021/04/19	4	71.08	3	71.13	71.10	1	24,127	0.00%
2021/04/16	6	71.82	6	71.40	71.70	0	24,288	0.00%
2021/04/15	5.3	70.17	2	70.30	70.80	3.3	24,357	0.01%
2021/04/14	15.2	71.29	1	71.80	71.10	14.2	24,344	0.06%
2021/04/13	7	72.86	10	72.90	72.10	-3	24,468	-0.01%
2021/04/12	0.1	72.80	1	72.20	72.10	-0.9	24,572	0.00%
2021/04/09	1	72.10	0	0.00	72.00	1	24,711	0.00%
2021/04/08	8	72.36	0	0.00	72.30	8	24,687	0.03%
2021/04/07	2	72.95	0	0.00	73.10	2	24,603	0.01%
2021/04/06	1	72.30	1.1	72.48	72.10	-0.1	24,526	0.00%
2021/04/01	10	71.97	4	71.98	71.90	6	24,495	0.02%
2021/03/31	29.2	72.78	3	73.23	72.60	26.2	24,416	0.11%
2021/03/30	7	74.34	6	74.45	74.80	1	24,191	0.00%
2021/03/29	5.1	74.08	3.6	74.27	74.10	1.5	24,121	0.01%
2021/03/26	0	0.00	8	74.03	73.80	-8	24,108	-0.03%
2021/03/25	16	74.69	6	74.63	74.10	10	24,013	0.04%
2021/03/24	16.3	75.86	4	75.98	75.40	12.3	23,836	0.05%
2021/03/23	25.6	76.88	65.4	76.92	76.10	-39.8	23,564	-0.17%
2021/03/22	2.3	72.90	8	73.29	74.00	-5.7	22,465	-0.03%
2021/03/19	8	73.45	4	73.43	73.00	4	22,308	0.02%
2021/03/18	21.2	74.78	18	75.01	74.80	3.2	22,105	0.01%
2021/03/17	30	74.40	21.1	74.43	73.40	9	21,765	0.04%
2021/03/16	3	73.03	3	73.13	72.50	0	21,200	0.00%
2021/03/15	16.1	72.64	100	72.63	72.80	-83.9	21,150	-0.40%
2021/03/12	36	72.96	31	73.08	73.30	5	21,192	0.02%
2021/03/11	3	71.23	11	71.06	71.30	-8	21,120	-0.04%
2021/03/10	2	69.50	1	69.50	69.60	1	20,960	0.00%
2021/03/09	2	68.00	1	67.60	69.00	1	20,933	0.00%
2021/03/08	6.1	69.64	2	69.50	69.00	4.1	20,785	0.02%
2021/03/05	1.1	70.12	5	70.30	70.00	-3.9	20,689	-0.02%
2021/03/04	15	71.14	6	70.98	70.50	9	20,660	0.04%
2021/03/03	8	70.11	7	70.24	70.80	1	20,431	0.00%
2021/03/02	7	70.41	3	70.53	69.30	4	20,303	0.02%
2021/02/26	14.1	70.32	1	70.50	70.00	13.1	20,163	0.06%
2021/02/25	48.2	72.44	43	72.75	71.30	5.2	19,931	0.03%
2021/02/24	30	71.65	8	71.71	70.60	22	19,489	0.11%
2021/02/23	10	69.30	3	69.27	69.70	7	18,843	0.04%
2021/02/22	12	70.04	10	69.93	69.70	2	18,685	0.01%
2021/02/19	8	69.06	7.2	69.14	69.40	0.8	18,424	0.00%
2021/02/18	2	70.30	4.3	70.34	70.20	-2.3	18,213	-0.01%
2021/02/17	18.1	70.01	7	70.60	69.90	11.1	17,982	0.06%
2021/02/05	7	70.99	4	70.38	70.40	3	17,708	0.02%
2021/02/04	37	70.38	12	70.32	70.40	25	17,457	0.14%
2021/02/03	21	73.43	10	72.85	72.50	11	17,039	0.06%
2021/02/02	26.6	74.06	6	74.88	73.60	20.6	16,672	0.12%
2021/02/01	16	73.39	14	73.31	74.90	2	15,953	0.01%
2021/01/29	20	77.09	1	76.50	74.80	19	15,757	0.12%
2021/01/28	25	77.19	10	77.10	77.20	15	15,459	0.10%
2021/01/27	0	0.00	20	76.59	78.20	-20	15,072	-0.13%
2021/01/26	7	75.23	5	74.38	74.40	2	14,563	0.01%
2021/01/25	8	75.74	22	76.04	75.30	-14	14,395	-0.10%
2021/01/22	8	73.94	9	73.87	75.60	-1	14,088	-0.01%
2021/01/21	29	72.95	3	73.30	72.50	26	13,851	0.19%
2021/01/20	30	73.86	18	75.18	72.10	12	13,646	0.09%
2021/01/19	14	76.35	22	75.59	76.00	-8	13,299	-0.06%
2021/01/18	31.3	75.44	16.2	76.02	77.30	15.1	12,960	0.12%
2021/01/15	79	76.56	57	75.82	75.60	22	11,917	0.18%
2021/01/14	52.2	76.53	31	75.78	76.90	21.2	10,349	0.20%
2021/01/13	138.1	69.97	63	69.62	72.80	75.1	8,308	0.90%	大買/
2021/01/12	8	67.70	21	67.70	67.70	-13	5,923	-0.22%
2021/01/11	10	61.60	8	61.60	61.60	2	5,142	0.04%
2021/01/08	15	55.01	0	0.00	56.00	15	4,890	0.31%
2021/01/07	0	0.00	1	55.30	55.60	-1	4,712	-0.02%
2021/01/06	60.1	56.78	40	56.71	55.70	20.1	4,613	0.44%
2021/01/05	18	56.02	5	56.26	56.10	13	4,309	0.30%
2021/01/04	14	55.49	4	55.63	55.60	10	4,071	0.25%
2020/12/30	0	0.00	1	53.80	53.60	-1	3,760	-0.03%
2020/12/29	1.1	53.36	1.8	53.61	53.40	-0.7	3,724	-0.02%
2020/12/28	2.1	54.20	0	0.00	54.00	2.1	3,684	0.06%
2020/12/25	13	53.78	3	53.87	53.70	10	3,627	0.28%
2020/12/24	1	52.70	2	52.60	52.70	-1	3,521	-0.03%
2020/12/22	11	52.83	8	52.74	52.00	3	3,437	0.09%
2020/12/21	2	52.35	3	52.00	52.20	-1	3,413	-0.03%
2020/12/18	0	0.00	1	52.20	51.90	-1	3,403	-0.03%
2020/12/15	0.1	53.00	0	0.00	52.00	0.1	3,341	0.00%
2020/12/14	1	53.30	0	0.00	52.70	1	3,279	0.03%
2020/12/11	5	52.72	0	0.00	53.00	5	3,205	0.16%
2020/12/10	2	53.60	0	0.00	53.20	2	3,128	0.06%
2020/12/09	0	0.00	2	54.90	54.70	-2	2,998	-0.07%
2020/12/08	8	55.08	0	0.00	54.70	8	2,877	0.28%
2020/12/07	6	55.40	20	54.04	56.30	-14	2,632	-0.53%
2020/12/04	1	52.40	2	52.30	52.50	-1	2,227	-0.04%
2020/12/02	0	0.00	1	52.20	52.20	-1	2,119	-0.05%
2020/12/01	3	52.40	0	0.00	52.40	3	2,123	0.14%
2020/11/30	1	52.60	1	52.40	52.60	0	2,111	0.00%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/23	0	0.00	1	52.30	52.40	-1	2,003	-0.05%
2020/11/18	0	0.00	10	51.70	51.80	-10	1,948	-0.51%
2020/11/13	3	51.20	0	0.00	51.00	3	1,988	0.15%
2020/11/10	0	0.00	1	51.60	51.60	-1	1,934	-0.05%
2020/11/06	12	51.20	0	0.00	51.30	12	1,968	0.61%
2020/10/08	0	0.00	1	52.00	52.10	-1	2,790	-0.04%
2020/10/05	0	0.00	1	51.80	51.00	-1	2,886	-0.03%
2020/09/28	0	0.00	2	51.20	51.00	-2	3,033	-0.07%
2020/09/24	1	50.30	0	0.00	50.30	1	3,106	0.03%
2020/09/21	1	53.40	0	0.00	53.00	1	3,162	0.03%
2020/09/14	2	52.80	0	0.00	52.80	2	3,342	0.06%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/10	0	0.00	1	52.30	52.30	-1	3,385	-0.03%
2020/09/09	0	52.40	0	0.00	52.10	0	3,405	0.00%
2020/09/03	0	53.50	0	53.50	53.30	0	3,473	0.00%
2020/08/25	0	0.00	4	52.80	53.10	-4	3,558	-0.11%
2020/08/24	0	0.00	2	51.80	52.10	-2	3,587	-0.06%
2020/08/21	1	51.80	0	0.00	51.80	1	3,590	0.03%
2020/08/20	4	51.25	13	53.10	51.20	-9	3,581	-0.25%
2020/08/18	13	53.85	0	0.00	54.00	13	3,510	0.37%
2020/08/17	0	0.00	1	54.10	54.30	-1	3,521	-0.03%
2020/08/13	0	0.00	3	53.10	53.10	-3	3,519	-0.09%
2020/08/10	0	0.00	3	54.30	54.40	-3	3,522	-0.09%
2020/08/07	0	0.00	0.1	54.30	54.30	-0.1	3,561	0.00%
2020/08/03	0	0.00	1	54.00	53.90	-1	3,640	-0.03%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/28	6	54.48	0	0.00	53.60	6	3,734	0.16%
2020/07/23	2	55.80	2	55.90	55.30	0	3,881	0.00%
2020/07/22	2	57.70	4	57.83	58.00	-2	3,845	-0.05%
2020/07/21	1	57.90	2	57.00	57.60	-1	3,757	-0.03%
2020/07/20	1	56.90	0	0.00	56.90	1	3,695	0.03%
2020/07/16	1	57.90	0	0.00	58.00	1	3,580	0.03%
2020/07/14	1	57.90	0	0.00	57.70	1	3,530	0.03%
2020/07/13	0	0.00	5	57.70	58.00	-5	3,522	-0.14%
2020/07/10	5	57.00	2	57.20	57.10	3	3,528	0.09%
2020/07/08	0	0.00	3	58.10	58.20	-3	3,499	-0.09%
2020/07/07	10	57.50	12	58.40	57.90	-2	3,496	-0.06%
2020/07/06	0	0.00	5	57.64	57.80	-5	3,540	-0.14%
2020/07/03	1	57.20	3	57.07	57.00	-2	3,549	-0.06%
2020/07/01	11	57.51	26	57.41	57.00	-15	3,542	-0.42%
2020/06/30	15	56.07	0	0.00	56.50	15	3,455	0.43%
2020/06/24	4	55.90	11	55.80	55.90	-7	3,392	-0.21%
2020/06/23	1	54.80	0	0.00	54.70	1	3,334	0.03%
2020/06/22	9	54.28	0	0.00	54.40	9	3,338	0.27%
2020/06/19	5	54.40	0	0.00	54.10	5	3,365	0.15%
2020/06/17	1	55.00	0	0.00	54.50	1	3,313	0.03%
2020/06/16	0	0.00	1	54.50	54.10	-1	3,379	-0.03%
2020/06/15	4	53.70	0	0.00	53.10	4	3,485	0.11%
2020/06/11	0	0.00	17	55.40	54.50	-17	3,600	-0.47%
2020/06/10	17	55.80	0	0.00	55.70	17	3,628	0.47%
2020/06/05	2	55.50	0	0.00	55.50	2	3,834	0.05%
2020/06/03	5	54.90	2	54.90	55.20	3	3,835	0.08%
2020/05/25	2	52.80	0	0.00	53.20	2	3,859	0.05%
2020/05/22	1	53.80	11	54.09	53.60	-10	3,860	-0.26%
2020/05/21	1.7	55.20	0	0.00	55.10	1.7	3,856	0.05%
2020/05/20	9	54.61	0	0.00	54.70	9	3,844	0.23%
2020/05/15	0	0.00	11	55.20	54.80	-11	3,815	-0.29%
2020/05/14	0	0.00	0	55.80	55.50	0	3,778	0.00%
2020/05/13	2	56.80	5	56.20	56.80	-3	3,739	-0.08%
2020/05/12	0	0.00	10	56.75	56.50	-10	3,743	-0.27%
2020/05/11	20	57.53	0	0.00	57.40	20	3,742	0.53%
2020/05/08	1	56.40	0	0.00	56.20	1	3,714	0.03%
2020/05/07	3	56.00	0	0.00	56.00	3	3,679	0.08%
2020/05/04	1	55.70	3	55.50	56.30	-2	3,626	-0.06%
2020/04/30	21	57.90	3	57.90	57.60	18	3,581	0.50%
2020/04/29	0	0.00	5	54.90	54.90	-5	3,414	-0.15%
2020/04/28	3	54.60	3	54.70	54.60	0	3,425	0.00%
2020/04/23	0	0.00	1	53.70	53.80	-1	3,521	-0.03%
2020/04/22	0	53.20	0	0.00	53.10	0	3,514	0.00%
2020/04/21	0	0.00	1	52.80	52.40	-1	3,505	-0.03%
2020/04/20	1	54.50	1	54.30	54.40	0	3,478	0.00%
2020/04/17	1	55.40	1	55.30	54.50	0	3,472	0.00%
2020/04/10	0	0.00	3	54.30	54.30	-3	3,367	-0.09%
2020/04/09	6	56.12	2	55.80	54.80	4	3,354	0.12%
2020/04/08	1	52.00	1	51.90	53.40	0	3,239	0.00%
2020/04/06	0	0.00	3	49.70	49.95	-3	3,167	-0.09%
2020/04/01	1	49.20	0	0.00	49.00	1	3,164	0.03%
2020/03/31	1	49.65	0	0.00	49.50	1	3,161	0.03%
2020/03/26	0	0.00	1	50.20	49.65	-1	3,135	-0.03%
2020/03/25	0	0.00	1	50.20	49.95	-1	3,165	-0.03%
2020/03/24	0	0.00	1	49.60	48.75	-1	3,153	-0.03%
2020/03/23	0	0.00	3	47.40	46.95	-3	3,187	-0.09%
2020/03/20	0	0.00	1	49.25	49.50	-1	3,220	-0.03%
2020/03/19	1	48.50	1	48.80	46.20	0	3,172	0.00%
2020/03/18	4	50.15	0	0.00	50.00	4	3,119	0.13%
2020/03/17	10	50.60	0	0.00	51.00	10	3,177	0.31%
2020/03/13	1	50.70	1	50.90	53.30	0	3,082	0.00%
2020/03/12	4	55.83	0	0.00	55.20	4	2,982	0.13%
2020/03/10	0	0.00	4	58.10	58.10	-4	2,910	-0.14%
2020/03/09	1	57.80	0	0.00	58.50	1	2,907	0.03%
2020/03/06	2	58.65	1	58.60	58.50	1	2,863	0.03%
2020/03/04	10	59.00	0	0.00	59.00	10	2,858	0.35%
2020/03/03	9	59.54	9	59.62	59.20	0	2,843	0.00%
2020/03/02	0	0.00	2	58.80	58.70	-2	2,850	-0.07%
2020/02/25	4	60.00	0	0.00	59.90	4	2,870	0.14%
2020/02/20	2	60.80	0	0.00	60.70	2	2,941	0.07%
2020/02/18	2	60.30	0	0.00	60.40	2	2,976	0.07%
2020/02/12	1	61.20	0	0.00	61.20	1	3,074	0.03%
2020/02/05	0	0.00	1	61.00	61.00	-1	3,438	-0.03%
2020/02/04	1	60.70	0	0.00	61.00	1	3,554	0.03%
2020/02/03	2	58.50	0	0.00	59.30	2	3,564	0.06%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/30	4	60.38	5	60.04	59.80	-1	3,507	-0.03%
2020/01/17	2	65.90	0	0.00	66.00	2	3,405	0.06%
2020/01/14	0	0.00	0.2	65.50	65.60	-0.2	3,430	-0.01%
2020/01/10	0	0.00	3	65.00	64.90	-3	3,451	-0.09%
2020/01/09	2	64.60	0	0.00	64.80	2	3,479	0.06%
2020/01/08	1	64.50	0	0.00	64.30	1	3,487	0.03%
2020/01/06	2	65.40	0	0.00	65.30	2	3,461	0.06%
2019/12/31	7	66.21	0	0.00	66.20	7	3,517	0.20%
2019/12/30	1	66.70	0	0.00	66.60	1	3,513	0.03%
2019/12/26	1	66.90	0	0.00	67.00	1	3,489	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	5	67.60	0	0.00	67.60	5	3,526	0.14%
2019/12/18	0	0.00	6	69.18	69.10	-6	3,545	-0.17%
2019/12/17	3	68.60	0	0.00	68.80	3	3,610	0.08%
2019/12/16	3	69.13	4	69.35	69.20	-1	3,592	-0.03%
2019/12/13	4	69.40	9	69.58	68.80	-5	3,596	-0.14%
2019/12/12	0	0.00	1	70.20	68.80	-1	3,555	-0.03%
2019/12/11	0	0.00	4	68.35	68.80	-4	3,452	-0.12%
2019/12/10	0	0.00	6	67.70	67.90	-6	3,428	-0.18%
2019/12/09	1	67.80	1	67.30	67.90	0	3,437	0.00%
2019/12/06	2	66.70	0	0.00	67.30	2	3,411	0.06%
2019/11/29	1	66.50	0	0.00	66.60	1	3,357	0.03%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/22	7	67.16	0	0.00	67.40	7	3,274	0.21%
2019/11/21	5	66.80	0	0.00	67.20	5	3,261	0.15%
2019/11/20	2	66.85	10	66.90	67.20	-8	3,263	-0.25%
2019/11/19	0	0.00	1	66.80	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	5	66.30	66.70	-5	3,230	-0.15%
2019/11/15	10	65.60	10	65.50	65.40	0	3,207	0.00%
2019/11/14	12	65.33	0	0.00	65.00	12	3,202	0.37%
2019/11/11	1	65.90	0	0.00	65.90	1	3,172	0.03%
2019/11/08	1.4	67.42	0	0.00	67.00	1.4	3,142	0.05%
2019/11/07	2	66.55	0	0.00	66.70	2	3,104	0.06%
2019/11/06	0	0.00	4	67.50	67.50	-4	3,073	-0.13%
2019/11/05	1	68.60	3	68.50	68.90	-2	3,033	-0.07%
2019/11/04	3	69.43	23	69.30	69.30	-20	2,979	-0.67%
2019/11/01	11	66.65	8	66.43	67.30	3	2,808	0.11%
2019/10/30	0.8	65.30	0	0.00	65.50	0.8	2,742	0.03%
2019/10/29	1	65.00	0	0.00	65.40	1	2,737	0.04%
2019/10/28	0	0.00	3	64.90	64.90	-3	2,706	-0.11%
2019/10/23	14	65.34	1	66.00	65.40	13	2,745	0.47%
2019/10/22	5	66.00	0	0.00	65.70	5	2,779	0.18%
2019/10/18	0	0.00	5	65.10	65.10	-5	2,783	-0.18%
2019/10/17	10	64.83	8.1	64.93	65.20	1.9	2,780	0.07%
2019/10/16	3	64.30	3	64.30	64.50	0	2,760	0.00%
2019/10/07	1	63.80	3	63.50	63.50	-2	2,938	-0.07%
2019/10/03	2	64.90	0	0.00	64.80	2	2,895	0.07%
2019/10/01	2	65.50	2	65.40	65.50	0	2,878	0.00%
2019/09/26	0	0.00	0.4	65.30	65.30	-0.4	2,822	-0.01%
2019/09/25	1	65.80	0	0.00	66.00	1	2,787	0.04%
2019/09/24	0	0.00	0	66.20	66.40	0	2,755	0.00%
2019/09/23	1	65.70	0	0.00	65.90	1	2,699	0.04%
2019/09/20	0	0.00	10	65.90	65.60	-10	2,699	-0.37%
2019/09/19	0	0.00	1	64.80	64.90	-1	2,559	-0.04%
2019/09/16	0	0.00	1	64.40	64.70	-1	2,502	-0.04%
2019/09/12	20	64.10	20	64.20	64.30	0	2,507	0.00%
2019/09/04	1	63.40	0	0.00	63.20	1	2,493	0.04%
2019/08/21	0	0.00	2	62.80	63.30	-2	2,467	-0.08%
2019/08/19	0	0.00	3	63.00	62.30	-3	2,435	-0.12%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	20	60.80	61.40	-20	2,422	-0.83%
2019/08/13	3	61.30	0	0.00	61.30	3	2,392	0.13%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	4	61.75	0	0.00	61.30	4	2,362	0.17%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/26	10	64.20	0	0.00	64.30	10	2,315	0.43%
2019/07/25	0	0.00	3	64.00	64.60	-3	2,319	-0.13%
2019/07/24	3	66.70	0	0.00	66.70	3	2,282	0.13%
2019/07/19	3	67.10	20	67.00	67.00	-17	2,171	-0.78%
2019/07/17	5	66.70	0	0.00	66.80	5	2,178	0.23%
2019/07/16	42	67.10	0	0.00	67.10	42	2,170	1.94%
2019/07/11	10	66.50	1	66.30	65.90	9	2,258	0.40%
2019/07/05	3	64.60	0	0.00	64.60	3	2,382	0.13%
2019/07/02	0	0.00	2	63.80	64.10	-2	2,604	-0.08%
2019/06/26	0	0.00	5	63.30	63.20	-5	2,897	-0.17%
2019/06/21	2	64.25	35	63.18	64.20	-33	2,957	-1.12%
2019/06/20	1	63.30	4.4	62.82	63.60	-3.4	2,925	-0.11%
2019/06/19	30	61.80	0	0.00	62.10	30	2,921	1.03%
2019/06/18	1	61.00	0	0.00	61.40	1	2,912	0.03%
2019/06/04	0	0.00	0.1	61.80	61.60	-0.1	3,079	0.00%
2019/06/03	0	0.00	1	61.50	61.90	-1	3,089	-0.03%
2019/05/30	1	60.80	1	61.00	60.90	0	3,080	0.00%
2019/05/28	2	60.50	0	0.00	60.50	2	3,106	0.06%
2019/05/24	3	60.80	0	0.00	60.70	3	3,139	0.10%
2019/05/16	1	62.10	0	0.00	61.30	1	3,158	0.03%
2019/05/13	0	0.00	2	66.20	64.00	-2	3,151	-0.06%
2019/05/10	0	0.00	0	66.20	66.20	0	3,151	0.00%
2019/05/07	2	68.20	0	0.00	69.40	2	3,141	0.06%
2019/05/06	1	67.00	0	0.00	67.30	1	3,145	0.03%
2019/05/03	1	69.20	0	0.00	70.00	1	3,111	0.03%
2019/04/30	1	68.90	0	0.00	69.20	1	3,097	0.03%
2019/04/26	0	0.00	1	70.00	68.90	-1	3,156	-0.03%
2019/04/25	0	0.00	2	70.00	69.80	-2	3,184	-0.06%
2019/04/24	1	70.30	0	0.00	69.70	1	3,224	0.03%
2019/04/23	1	68.50	0	0.00	70.00	1	3,261	0.03%
2019/04/19	0	0.00	4	69.95	70.00	-4	3,250	-0.12%
2019/04/18	0	0.00	3	72.30	71.10	-3	3,247	-0.09%
2019/04/17	2	71.65	0	0.00	72.00	2	3,148	0.06%
2019/04/16	3	71.10	0	0.00	71.20	3	3,099	0.10%
2019/04/15	0	0.00	4	70.68	71.10	-4	3,044	-0.13%
2019/04/12	0	0.00	3	68.27	68.50	-3	2,972	-0.10%
2019/04/11	1	68.00	1	67.50	67.30	0	2,906	0.00%
2019/04/10	1	67.10	1	67.50	67.30	0	2,869	0.00%
2019/04/09	0	0.00	4	66.40	66.80	-4	2,774	-0.14%
2019/04/08	11	65.17	10	66.80	66.70	1	2,753	0.04%
2019/04/03	0	0.00	10	65.00	65.00	-10	2,644	-0.38%
2019/04/02	1	64.70	0	0.00	64.80	1	2,605	0.04%
2019/04/01	3	63.73	4	64.15	63.80	-1	2,515	-0.04%
2019/03/22	3	62.70	0.1	62.70	62.60	2.9	2,252	0.13%
2019/03/14	0	0.00	1	62.20	62.00	-1	2,213	-0.05%
2019/03/04	0	0.00	0.1	62.20	62.20	-0.1	2,653	0.00%
2019/02/22	4	62.10	0	0.00	62.30	4	2,616	0.15%
2019/02/20	0	0.00	1	62.00	62.00	-1	2,649	-0.04%
2019/02/14	10	61.20	0	0.00	61.20	10	2,754	0.36%
2019/02/13	0	0.00	1	60.70	61.20	-1	2,788	-0.04%
2019/02/11	0	0.00	1	59.60	59.50	-1	2,750	-0.04%
2019/01/21	0	0.00	1	59.30	59.20	-1	2,717	-0.04%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/11	0	0.00	10	58.20	58.30	-10	2,732	-0.37%
2019/01/10	10	58.40	0	0.00	58.30	10	2,715	0.37%
2019/01/07	1	59.60	1	59.90	58.90	0	2,715	0.00%
2019/01/04	4	58.73	0	0.00	58.90	4	2,752	0.15%
2018/12/27	0	0.00	2	60.60	60.30	-2	2,952	-0.07%
2018/12/26	0	0.00	10	60.00	60.00	-10	2,956	-0.34%
2018/12/21	10	60.20	0	0.00	60.70	10	3,004	0.33%
2018/12/18	4	60.30	0	0.00	60.30	4	3,029	0.13%
2018/12/11	1	59.80	0	0.00	59.80	1	3,016	0.03%
2018/12/03	8	63.40	2	63.30	63.30	6	3,000	0.20%
2018/11/28	1	62.10	1	62.50	62.10	0	2,739	0.00%
2018/11/22	0	0.00	1	61.30	61.20	-1	2,728	-0.04%
2018/11/21	2	61.10	0	0.00	61.20	2	2,730	0.07%
2018/11/16	1	62.50	1	62.50	62.50	0	2,639	0.00%
2018/11/15	3	62.50	0	0.00	62.90	3	2,650	0.11%
2018/11/14	3	63.90	0	0.00	64.10	3	2,607	0.12%
2018/11/12	6	64.40	4	64.25	64.20	2	2,577	0.08%
2018/11/07	0	0.00	1	66.70	66.90	-1	2,589	-0.04%
2018/11/02	0	0.00	2	66.40	66.70	-2	2,624	-0.08%
2018/11/01	0	0.00	2	66.10	66.00	-2	2,627	-0.08%
2018/10/31	0	0.00	1	65.10	65.60	-1	2,634	-0.04%
2018/10/25	3	63.80	0	0.00	63.80	3	2,632	0.11%
2018/10/24	1	65.50	0	0.00	65.00	1	2,626	0.04%
2018/10/23	3	66.17	0	0.00	65.00	3	2,615	0.11%
2018/10/22	0	0.00	1	68.00	68.30	-1	2,592	-0.04%
2018/10/19	0	0.00	1	67.10	67.10	-1	2,599	-0.04%
2018/10/16	1	65.70	0	0.00	65.20	1	2,760	0.04%
2018/10/15	11	65.10	0	0.00	65.10	11	2,785	0.39%
2018/10/12	1	65.30	1	65.00	65.60	0	2,817	0.00%
2018/10/11	6	65.18	0	0.00	64.00	6	2,844	0.21%
2018/10/08	6	71.80	0	0.00	71.80	6	2,745	0.22%
2018/10/01	0	0.00	1	75.30	75.20	-1	2,753	-0.04%
2018/09/26	0	0.00	2	74.80	74.80	-2	2,749	-0.07%
2018/09/20	1	72.70	0	0.00	72.60	1	2,752	0.04%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	5	73.52	0	0.00	73.20	5	2,804	0.18%
2018/09/07	1	75.50	0	0.00	75.10	1	2,805	0.04%
2018/09/03	1	78.30	10	78.10	77.90	-9	2,730	-0.33%
2018/08/30	0	0.00	2	78.00	77.90	-2	2,780	-0.07%
2018/08/29	0.8	78.00	1	78.50	78.10	-0.2	2,803	-0.01%
2018/08/28	2	77.85	1	77.90	78.00	1	2,797	0.04%
2018/08/23	0	0.00	11	77.60	77.70	-11	2,873	-0.38%
2018/08/22	0	0.00	2	77.80	77.70	-2	2,907	-0.07%
2018/08/20	2	75.10	1	75.60	75.50	1	2,880	0.03%
2018/08/16	0	0.00	5	75.30	75.40	-5	2,907	-0.17%
2018/08/15	8	73.46	0	0.00	73.50	8	2,892	0.28%
2018/08/14	3	74.37	0	0.00	74.40	3	2,884	0.10%
2018/08/07	5	77.66	0	0.00	77.40	5	2,934	0.17%
2018/08/06	0	0.00	2	77.55	77.70	-2	2,953	-0.07%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/25	3	76.23	3	76.00	75.80	0	2,889	0.00%
2018/07/24	3	79.40	9	79.42	80.00	-6	2,837	-0.21%
2018/07/23	0	0.00	3	78.30	78.80	-3	2,711	-0.11%
2018/07/20	2	78.10	5	78.34	78.30	-3	2,691	-0.11%
2018/07/19	3	78.30	4	78.30	78.40	-1	2,671	-0.04%
2018/07/18	2	77.60	6	77.15	77.50	-4	2,648	-0.15%
2018/07/16	2	75.70	0	0.00	75.50	2	2,560	0.08%
2018/07/13	0	0.00	2	74.95	75.20	-2	2,578	-0.08%
2018/07/12	5	74.10	3	74.40	74.00	2	2,607	0.08%
2018/07/09	0	0.00	1	73.30	72.90	-1	2,639	-0.04%
2018/07/06	1	72.40	1	72.60	72.60	0	2,650	0.00%
2018/07/05	1	73.40	0	0.00	72.70	1	2,658	0.04%
2018/07/02	2	73.65	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0	0.00	10	74.60	74.60	-10	2,737	-0.37%
2018/06/28	1	72.40	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/26	12	72.14	0	0.00	72.50	12	2,738	0.44%
2018/06/22	1	73.60	0	0.00	73.30	1	2,716	0.04%
2018/06/21	3	74.10	0	0.00	74.00	3	2,690	0.11%
2018/06/20	2	74.10	0	0.00	74.20	2	2,712	0.07%
2018/06/19	1	74.50	0	0.00	74.70	1	2,717	0.04%
2018/06/14	1	76.20	0	0.00	75.40	1	2,675	0.04%
2018/06/12	0	0.00	1	76.60	76.70	-1	2,731	-0.04%
2018/06/08	0.9	77.30	0	0.00	77.20	0.9	2,814	0.03%
2018/06/07	0	0.00	3	77.83	78.00	-3	2,831	-0.11%
2018/06/06	0	0.00	4	76.93	77.00	-4	2,826	-0.14%
2018/06/05	0	0.00	5	75.60	75.70	-5	2,811	-0.18%
2018/05/28	0	0.00	1	76.10	75.70	-1	2,782	-0.04%
2018/05/25	1	75.30	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	15	74.60	74.80	-15	2,763	-0.54%
2018/05/23	4	73.38	0	0.00	73.30	4	2,769	0.14%
2018/05/21	0	0.00	20	73.90	74.10	-20	2,838	-0.70%
2018/05/18	2	73.60	0	0.00	73.40	2	2,859	0.07%
2018/05/16	2	74.55	0	0.00	74.20	2	2,893	0.07%
2018/05/15	1	75.80	5	75.74	75.20	-4	2,918	-0.14%
2018/05/14	1	78.00	0	0.00	78.00	1	3,054	0.03%
2018/05/11	1	77.40	1	77.60	77.30	0	3,059	0.00%
2018/05/10	1	76.80	1	76.90	76.60	0	3,081	0.00%
2018/05/08	0	0.00	1	75.50	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	1	75.30	76.00	-1	3,203	-0.03%
2018/05/04	1	74.00	0	0.00	74.00	1	3,241	0.03%
2018/05/02	15	74.47	1	74.50	74.40	14	3,305	0.42%
2018/04/27	3	73.97	0	0.00	73.90	3	3,334	0.09%
2018/04/26	0	0.00	1	75.30	74.00	-1	3,351	-0.03%
2018/04/24	4	73.28	0	0.00	72.80	4	3,429	0.12%
2018/04/20	1	75.80	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	77.00	7	76.67	76.90	-6	3,439	-0.17%
2018/04/18	5	76.74	0	0.00	76.30	5	3,440	0.15%
2018/04/17	3	77.50	21	77.60	77.50	-18	3,405	-0.53%
2018/04/12	1	78.30	0	0.00	78.50	1	3,452	0.03%
2018/04/11	0	0.00	1	78.80	78.80	-1	3,453	-0.03%
2018/04/10	2	77.30	5	77.30	77.70	-3	3,446	-0.09%
2018/03/30	0	0.00	10	80.10	80.00	-10	3,364	-0.30%
2018/03/29	36	78.27	0	0.00	78.10	36	3,343	1.08%
2018/03/26	11	78.09	0	0.00	78.00	11	3,427	0.32%
2018/03/23	0	0.00	0.4	78.80	78.40	-0.4	3,463	-0.01%
2018/03/22	1	79.80	1	79.30	79.30	0	3,466	0.00%
2018/03/21	0	0.00	2	79.70	79.90	-2	3,443	-0.06%
2018/03/20	2	78.80	0	0.00	79.00	2	3,488	0.06%
2018/03/19	0	0.00	1	79.20	79.30	-1	3,476	-0.03%
2018/03/16	5	79.20	0	0.00	79.10	5	3,490	0.14%
2018/03/15	5	79.60	0	0.00	79.60	5	3,438	0.15%
2018/03/13	0	0.00	1	81.70	81.70	-1	3,424	-0.03%
2018/03/09	2	79.90	0	0.00	79.70	2	3,486	0.06%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/02	10	79.00	0	0.00	78.90	10	3,779	0.26%
2018/02/27	0	0.00	6.1	79.92	79.40	-6.1	3,917	-0.15%
2018/02/23	0	0.00	2	79.50	79.40	-2	3,963	-0.05%
2018/02/22	1	78.70	0	0.00	79.00	1	4,008	0.02%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/09	5	77.70	0	0.00	78.50	5	4,084	0.12%
2018/02/06	22	78.86	0	0.00	78.70	22	4,506	0.49%
2018/02/05	30	82.70	0	0.00	82.90	30	4,409	0.68%
2018/02/02	7	84.30	0	0.00	84.10	7	4,464	0.16%
2018/02/01	0	0.00	1	85.00	85.00	-1	4,546	-0.02%
2018/01/31	0	0.00	3	83.40	83.40	-3	4,596	-0.07%
2018/01/26	10	85.60	0	0.00	85.60	10	4,648	0.22%
2018/01/24	2	86.15	0	0.00	86.50	2	4,754	0.04%
2018/01/23	48	86.30	6	86.40	86.20	42	4,991	0.84%
2018/01/19	0	0.00	47	88.20	87.40	-47	5,104	-0.92%
2018/01/18	12	87.20	1	87.30	86.70	11	5,113	0.22%
2018/01/17	35	86.10	0	0.00	87.00	35	5,111	0.68%
2018/01/16	2	86.60	0	0.00	86.50	2	5,143	0.04%
2018/01/15	10	86.40	0	0.00	86.20	10	5,168	0.19%
2018/01/12	1	85.20	0	0.00	85.60	1	5,232	0.02%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/09	0	0.00	7	86.33	85.50	-7	5,335	-0.13%
2018/01/05	7	85.03	2	85.15	85.30	5	5,519	0.09%
2018/01/04	0	0.00	3	85.00	85.10	-3	5,855	-0.05%
2018/01/02	5	84.70	0	0.00	85.00	5	5,953	0.08%