鴻準 (2354)-群益金鼎-高盛券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	61.73	3	61.17	60.70	0	20,835	0.00%
2024/05/02	0	60.80	0	0.00	60.70	0	20,678	0.00%
2024/04/30	4	62.10	2	62.25	61.60	2	20,587	0.01%
2024/04/29	8	63.60	10	62.77	62.40	-2	20,438	-0.01%
2024/04/26	6	61.88	1	61.40	61.40	5	19,997	0.03%
2024/04/25	5	61.32	3	61.27	60.90	2	19,794	0.01%
2024/04/24	11	61.85	193	62.39	62.00	-182	19,592	-0.93%	大賣/鉅額交易
2024/04/23	8	59.41	12	59.91	60.30	-4	18,907	-0.02%
2024/04/22	29.5	56.11	10	56.69	57.00	19.5	18,438	0.11%
2024/04/19	7	55.06	0	0.00	55.80	7	18,278	0.04%
2024/04/18	0	0.00	58	54.80	56.50	-58	18,105	-0.32%
2024/04/17	5	55.64	6	55.40	55.60	-1	17,987	-0.01%
2024/04/16	24	55.88	12	56.13	55.00	12	17,836	0.07%
2024/04/15	1	58.00	7	57.50	57.50	-6	17,596	-0.03%
2024/04/12	10.2	58.86	2	58.80	58.50	8.2	17,434	0.05%
2024/04/11	16	59.29	12.2	59.37	59.10	3.8	17,226	0.02%
2024/04/10	67	62.95	17.1	62.57	61.20	49.9	16,729	0.30%
2024/04/09	2.5	63.26	1	63.50	63.00	1.5	16,351	0.01%
2024/04/08	11	63.05	13.2	63.00	63.50	-2.2	15,980	-0.01%
2024/04/03	26	63.55	4	63.73	64.00	22	15,670	0.14%
2024/04/02	21.2	64.55	7.2	64.54	64.90	14.1	15,264	0.09%
2024/04/01	18	64.48	8	64.58	63.80	10	14,706	0.07%
2024/03/29	69.1	63.31	12	63.39	63.00	57.1	14,144	0.40%
2024/03/28	87.5	66.38	105.3	66.39	65.10	-17.8	13,289	-0.13%	大賣/
2024/03/27	12.1	61.71	104.2	62.86	63.60	-92.2	10,914	-0.84%	大賣/
2024/03/26	22	58.29	0	0.00	57.90	22	9,790	0.22%
2024/03/25	45	58.46	25	58.57	58.70	20	9,502	0.21%
2024/03/22	71	58.86	15.1	59.24	59.00	55.9	9,239	0.61%
2024/03/21	22.1	59.15	11	59.17	59.10	11.1	8,698	0.13%
2024/03/20	126	58.55	49.1	58.50	58.20	76.9	8,078	0.95%	大買/
2024/03/19	9.1	55.20	12	56.77	58.10	-2.9	6,912	-0.04%
2024/03/18	13	54.59	12	54.98	55.40	1	6,431	0.02%
2024/03/15	79.2	56.86	72.3	56.80	55.60	6.9	6,066	0.11%
2024/03/14	38	54.52	13.2	55.98	53.70	24.8	4,982	0.50%
2024/03/13	77.2	58.96	78	59.04	58.90	-0.8	4,239	-0.02%
2024/03/12	3	53.89	12	54.61	55.30	-9	2,479	-0.36%
2024/03/08	1	49.30	0	0.00	49.20	1	2,072	0.05%
2024/03/07	1	50.08	0	0.00	50.10	1	2,041	0.05%
2024/03/06	0	50.00	0	0.00	49.80	0	2,002	0.00%
2024/03/05	1.1	50.67	0	0.00	50.50	1.1	1,996	0.06%
2024/02/29	0.1	49.85	0	0.00	49.70	0.1	1,952	0.00%
2024/02/27	0	50.10	0	0.00	49.70	0	1,931	0.00%
2024/02/26	0.1	50.07	2	50.10	50.00	-1.9	1,928	-0.10%
2024/02/23	0	50.30	0	0.00	50.10	0	1,936	0.00%
2024/02/22	4	50.50	8	50.90	50.70	-4	1,954	-0.21%
2024/02/21	0	50.30	0	0.00	50.10	0	1,946	0.00%
2024/02/20	0	50.50	0	0.00	50.30	0	1,966	0.00%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	1	49.11	0	0.00	49.40	1	2,030	0.05%
2024/02/02	0	50.80	0	50.70	50.90	0	1,987	0.00%
2024/02/01	0.1	50.70	0	0.00	50.80	0.1	1,994	0.00%
2024/01/31	1	50.20	45.1	50.49	50.50	-44	2,013	-2.19%
2024/01/30	0.1	50.50	0	0.00	50.40	0.1	2,017	0.00%
2024/01/26	0	50.60	0	0.00	50.50	0	2,051	0.00%
2024/01/25	0	50.50	0	0.00	50.60	0	2,055	0.00%
2024/01/19	1	49.60	0	0.00	49.70	1	2,183	0.05%
2024/01/18	0.1	49.85	0	0.00	49.60	0.1	2,193	0.00%
2024/01/17	0	50.00	0	0.00	49.65	0	2,182	0.00%
2024/01/15	0	51.59	0	0.00	51.30	0	2,184	0.00%
2024/01/12	0	0.00	3.2	51.41	51.40	-3.2	2,207	-0.15%
2024/01/11	0.1	51.52	0	0.00	51.30	0.1	2,241	0.01%
2024/01/10	0	51.50	0	0.00	51.20	0	2,301	0.00%
2024/01/05	2	51.90	0	0.00	51.80	2	2,331	0.09%
2024/01/04	0	52.10	0	0.00	51.90	0	2,373	0.00%
2024/01/03	0.4	52.10	0	0.00	52.10	0.4	2,429	0.02%
2023/12/27	2	52.30	0	0.00	52.40	2	2,601	0.08%
2023/12/26	0	0.00	1	52.00	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	0.1	52.00	51.90	-0.1	2,740	0.00%
2023/12/21	2.1	51.70	0	0.00	51.70	2.1	2,840	0.07%
2023/12/19	4	51.55	0	0.00	51.60	4	2,959	0.14%
2023/12/18	0	52.00	0	0.00	52.00	0	3,097	0.00%
2023/12/14	0	52.00	0	0.00	52.00	0	4,109	0.00%
2023/12/07	1	51.90	0	0.00	51.50	1	4,462	0.02%
2023/12/06	2.2	52.02	0	0.00	52.00	2.2	4,460	0.05%
2023/12/01	0.1	53.40	0	0.00	53.20	0.1	4,468	0.00%
2023/11/27	2	53.30	1	53.40	53.00	1	4,565	0.02%
2023/11/22	0	0.00	1	53.10	53.30	-1	4,559	-0.02%
2023/11/21	1	53.50	0	0.00	53.50	1	4,550	0.02%
2023/11/17	2	53.10	0	0.00	53.20	2	4,530	0.04%
2023/11/15	2	52.80	0	0.00	52.90	2	4,492	0.04%
2023/11/13	0.2	52.50	0	0.00	52.30	0.2	4,457	0.00%
2023/10/30	1	51.80	0	0.00	51.80	1	4,597	0.02%
2023/10/24	10	53.00	0	0.00	53.10	10	4,689	0.21%
2023/10/23	0	0.00	0.2	53.80	53.50	-0.2	4,929	0.00%
2023/10/20	10	54.25	1.5	54.37	54.70	8.5	5,472	0.16%
2023/10/18	4	55.58	0	0.00	55.50	4	5,484	0.07%
2023/10/16	3	56.60	0	0.00	56.60	3	5,478	0.05%
2023/10/13	1	57.20	0	0.00	57.20	1	5,601	0.02%
2023/10/12	0.1	57.70	1	57.90	58.00	-0.9	5,683	-0.02%
2023/10/11	0	0.00	3	57.40	57.40	-3	5,704	-0.05%
2023/10/06	3.1	56.62	1	56.60	56.50	2.1	5,731	0.04%
2023/10/05	0	0.00	2	57.90	58.20	-2	5,621	-0.04%
2023/10/04	2	56.60	0	0.00	57.10	2	5,578	0.04%
2023/10/02	5	57.22	0	0.00	57.60	5	5,518	0.09%
2023/09/28	0	0.00	2	57.60	57.70	-2	5,487	-0.04%
2023/09/27	0	0.00	0.2	55.90	55.90	-0.2	5,446	0.00%
2023/09/26	2	56.40	0.8	56.85	56.30	1.3	5,403	0.02%
2023/09/25	3	57.30	0	0.00	57.60	3	5,400	0.06%
2023/09/22	2	57.80	0.1	57.70	57.50	1.9	5,379	0.04%
2023/09/21	1	58.30	0	0.00	58.00	1	5,321	0.02%
2023/09/20	5	59.38	0	0.00	58.90	5	5,188	0.10%
2023/09/19	15.3	61.28	27	61.37	60.70	-11.7	4,915	-0.24%
2023/09/18	10	57.75	0	0.00	57.10	10	4,282	0.23%
2023/09/14	1	57.30	6	57.48	57.50	-5	3,996	-0.13%
2023/09/13	0	56.70	0	0.00	56.50	0	3,967	0.00%
2023/09/12	0	0.00	1	57.10	57.30	-1	4,003	-0.02%
2023/09/07	0	0.00	1	57.00	56.50	-1	4,094	-0.02%
2023/09/06	0	0.00	3	57.30	57.10	-3	4,090	-0.07%
2023/09/04	0	55.90	1	56.30	55.90	-1	4,034	-0.02%
2023/09/01	1	56.80	1	56.40	57.00	0	4,010	0.00%
2023/08/31	0.1	55.80	15	55.57	55.70	-14.9	3,965	-0.38%
2023/08/29	0	0.00	6	54.60	54.80	-6	4,001	-0.15%
2023/08/25	0	55.10	0	0.00	54.80	0	4,107	0.00%
2023/08/24	4	55.75	2	56.10	55.50	2	4,130	0.05%
2023/08/22	8	54.23	0	0.00	54.30	8	4,121	0.19%
2023/08/17	2	55.10	3	55.00	54.90	-1	4,100	-0.02%
2023/08/15	1	55.40	3	55.50	55.50	-2	4,056	-0.05%
2023/08/14	5	54.90	2	55.50	55.70	3	4,055	0.07%
2023/08/11	0	0.00	1	56.50	56.10	-1	4,036	-0.02%
2023/08/10	2	56.80	0	0.00	56.20	2	4,024	0.05%
2023/08/09	1	57.00	1	56.70	56.90	0	3,989	0.00%
2023/08/08	0	0.00	1	56.50	56.60	-1	3,967	-0.03%
2023/08/07	2.1	56.26	10	56.29	56.20	-7.9	3,944	-0.20%
2023/08/04	6.1	54.76	0	0.00	54.80	6.1	3,912	0.16%
2023/08/02	2	55.10	1	55.70	54.50	1	3,906	0.03%
2023/08/01	2	55.85	0	0.00	55.70	2	3,843	0.05%
2023/07/31	2	56.10	1	56.80	55.70	1	3,826	0.03%
2023/07/28	2	56.05	0	0.00	56.30	2	3,781	0.05%
2023/07/27	3	56.97	2	57.30	56.90	1	3,731	0.03%
2023/07/26	11	57.64	16	58.52	57.00	-5	3,664	-0.14%
2023/07/25	38	57.70	31.5	58.03	59.50	6.5	3,399	0.19%
2023/07/24	5	54.20	0	0.00	55.00	5	2,796	0.18%
2023/07/21	6	54.25	0	0.00	54.30	6	2,766	0.22%
2023/07/20	0.5	55.60	0.7	55.30	55.20	-0.2	2,750	-0.01%
2023/07/19	5	56.54	1	56.00	55.90	4	2,738	0.15%
2023/07/18	2	57.70	4	57.95	57.40	-2	2,693	-0.07%
2023/07/17	5	57.00	13	57.15	57.20	-8	2,560	-0.31%
2023/07/14	2	55.30	10	55.72	56.20	-8	2,497	-0.32%
2023/07/13	3	55.43	9	55.54	54.90	-6	2,433	-0.25%
2023/07/12	5	54.00	1.1	54.19	54.00	3.9	2,351	0.17%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/07	1	52.60	0	0.00	52.90	1	2,353	0.04%
2023/07/06	1	52.80	0	0.00	53.00	1	2,335	0.04%
2023/07/05	1	53.80	0	0.00	53.70	1	2,299	0.04%
2023/06/30	6	55.68	0	0.00	55.60	6	2,322	0.26%
2023/06/29	2	56.20	1	56.30	55.80	1	2,348	0.04%
2023/06/28	0	0.00	1	56.40	56.00	-1	2,437	-0.04%
2023/06/27	1	56.40	0	0.00	55.80	1	2,426	0.04%
2023/06/26	3	57.90	14	57.45	57.60	-11	2,398	-0.46%
2023/06/21	1	55.80	0	0.00	55.60	1	2,314	0.04%
2023/06/20	1	56.00	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1	55.80	1	56.50	56.50	0	2,318	0.00%
2023/06/16	0	0.00	2	56.85	56.00	-2	2,301	-0.09%
2023/06/15	4	56.70	0	0.00	56.50	4	2,246	0.18%
2023/06/14	2	57.05	8	57.20	56.50	-6	2,238	-0.27%
2023/06/13	3	55.93	7.3	55.98	55.80	-4.3	2,150	-0.20%
2023/06/12	2	55.60	2	55.60	55.40	0	2,109	0.00%
2023/06/08	2	54.90	1	55.00	55.00	1	2,106	0.05%
2023/06/07	3	55.50	0	0.00	55.30	3	2,153	0.14%
2023/06/06	3	55.50	3	55.70	55.70	0	2,168	0.00%
2023/06/01	0	0.00	14	55.15	55.80	-14	2,232	-0.63%
2023/05/31	1	54.30	0	0.00	54.30	1	2,170	0.05%
2023/05/30	6	54.50	5	54.44	54.50	1	2,127	0.05%
2023/05/29	0	0.00	0.4	54.10	54.20	-0.4	2,119	-0.02%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/23	1	54.10	0	0.00	53.90	1	2,226	0.04%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	1	53.80	0	0.00	53.90	1	2,281	0.04%
2023/05/17	0.1	53.60	1	53.50	53.50	-1	2,337	-0.04%
2023/05/16	1	53.10	3	53.20	52.80	-2	2,332	-0.09%
2023/05/11	0	0.00	2	52.60	52.40	-2	2,424	-0.08%
2023/05/09	0	53.80	1	53.70	53.80	-1	2,476	-0.04%
2023/05/05	0	0.00	2	54.00	53.80	-2	2,636	-0.08%
2023/05/04	0	0.00	5	53.86	53.80	-5	2,831	-0.18%
2023/05/03	0	0.00	2	53.85	53.80	-2	2,903	-0.07%
2023/04/27	0	0.00	3	53.33	53.40	-3	3,290	-0.09%
2023/04/26	1	53.00	0	0.00	52.90	1	3,288	0.03%
2023/04/25	7	53.03	0	0.00	52.60	7	3,295	0.21%
2023/04/19	2	55.10	5	55.72	55.00	-3	3,398	-0.09%
2023/04/18	0	0.00	5	54.80	54.80	-5	3,409	-0.15%
2023/04/17	3	55.10	0	0.00	55.00	3	3,409	0.09%
2023/04/14	2	55.00	5	55.22	54.80	-3	3,409	-0.09%
2023/04/13	1	54.80	0.2	55.00	54.70	0.8	3,423	0.02%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/10	0	55.40	0	0.00	55.50	0	3,501	0.00%
2023/04/06	0	0.00	1	56.10	56.10	-1	3,468	-0.03%
2023/03/31	0	0.00	3	55.90	55.90	-3	3,415	-0.09%
2023/03/30	0	0.00	2	55.60	55.60	-2	3,385	-0.06%
2023/03/29	1	55.50	11	55.22	55.50	-10	3,342	-0.30%
2023/03/28	0	0.00	2	53.50	53.50	-2	3,252	-0.06%
2023/03/24	6	54.40	3	54.70	54.70	3	3,272	0.09%
2023/03/23	1	53.70	2	53.40	53.90	-1	3,251	-0.03%
2023/03/21	3	53.20	2	53.30	53.30	1	3,332	0.03%
2023/03/16	2.1	52.01	0	0.00	51.90	2.1	3,323	0.06%
2023/03/14	1	52.90	0	0.00	52.90	1	3,392	0.03%
2023/03/10	2	53.70	1	53.70	53.60	1	3,664	0.03%
2023/03/09	9	55.04	2	55.50	54.90	7	3,665	0.19%
2023/03/08	4	55.18	8	55.18	55.20	-4	3,746	-0.11%
2023/03/07	5	56.10	3.2	56.16	56.00	1.8	3,688	0.05%
2023/03/06	0	0.00	10	55.50	55.90	-10	3,654	-0.27%
2023/03/03	0	55.20	0	0.00	55.20	0	3,635	0.00%
2023/03/01	5	55.30	0	0.00	55.30	5	3,627	0.14%
2023/02/24	0	55.88	0	0.00	55.50	0	3,620	0.00%
2023/02/23	0	0.00	10	56.10	56.00	-10	3,592	-0.28%
2023/02/22	0	55.35	0	0.00	55.20	0	3,564	0.00%
2023/02/21	5	55.70	0	0.00	55.70	5	3,561	0.14%
2023/02/20	1	56.00	2	55.85	56.00	-1	3,617	-0.03%
2023/02/17	0	55.10	2	55.30	55.30	-2	3,625	-0.05%
2023/02/16	0	55.05	0	0.00	55.10	0	3,670	0.00%
2023/02/15	5	54.50	0	0.00	54.50	5	3,743	0.13%
2023/02/14	0	0.00	1.2	55.47	55.10	-1.2	3,728	-0.03%
2023/02/13	3	54.70	2	54.90	54.90	1	3,778	0.03%
2023/02/10	2	54.65	0	0.00	54.60	2	3,788	0.05%
2023/02/09	0	55.65	2	55.40	55.50	-2	3,733	-0.05%
2023/02/08	0.1	56.12	10	56.20	55.80	-9.9	3,710	-0.27%
2023/02/07	8	56.25	2	56.10	56.20	6	3,671	0.16%
2023/02/06	1	56.70	0	0.00	56.50	1	3,643	0.03%
2023/02/03	5	56.50	0	0.00	56.30	5	3,593	0.14%
2023/02/02	4	56.15	3	56.50	56.40	1	3,504	0.03%
2023/02/01	0	0.00	2	54.90	55.00	-2	3,320	-0.06%
2023/01/31	3	54.43	0	0.00	54.20	3	3,260	0.09%
2023/01/30	3	55.27	12	55.44	55.40	-9	3,155	-0.29%
2023/01/17	0	0.00	2	52.20	52.20	-2	2,909	-0.07%
2023/01/13	0	0.00	4	52.80	52.60	-4	2,934	-0.14%
2023/01/12	0	53.00	0	0.00	52.70	0	2,949	0.00%
2023/01/10	0	0.00	4	53.40	53.40	-4	2,918	-0.14%
2023/01/09	0	0.00	2	53.00	53.20	-2	2,923	-0.07%
2023/01/06	2	51.90	4	52.03	52.40	-2	2,890	-0.07%
2023/01/05	2	51.30	4	51.75	51.00	-2	2,871	-0.07%
2023/01/04	2	51.50	4	51.40	51.40	-2	2,869	-0.07%
2023/01/03	5	51.50	5	52.20	51.30	0	2,882	0.00%
2022/12/30	1	52.20	1	51.90	51.90	0	2,868	0.00%
2022/12/29	2	51.15	0	0.00	51.00	2	2,841	0.07%
2022/12/28	4	52.45	0	0.00	52.30	4	2,828	0.14%
2022/12/27	5	51.80	0	0.00	52.00	5	2,786	0.18%
2022/12/22	0	0.00	2	52.10	52.00	-2	2,833	-0.07%
2022/12/21	3	51.50	0	0.00	50.60	3	2,832	0.11%
2022/12/20	2	52.20	0	0.00	51.00	2	2,826	0.07%
2022/12/19	2	52.05	0	0.00	51.90	2	2,840	0.07%
2022/12/16	1	52.60	0	0.00	52.60	1	2,839	0.04%
2022/12/15	0	0.00	1	53.80	53.80	-1	2,802	-0.04%
2022/12/14	3	53.40	3	53.70	53.70	0	2,803	0.00%
2022/12/13	1	53.50	3	53.83	53.70	-2	2,770	-0.07%
2022/12/09	1	52.80	5	53.20	53.20	-4	2,735	-0.15%
2022/12/08	5	53.00	1	52.70	52.70	4	2,718	0.15%
2022/12/07	6	52.20	5	52.82	52.80	1	2,711	0.04%
2022/12/06	3	53.20	1	53.50	53.20	2	2,685	0.07%
2022/12/05	6	54.43	0	0.00	54.20	6	2,636	0.23%
2022/12/02	10	52.83	15	53.97	54.00	-5	2,540	-0.20%
2022/12/01	1	52.10	2.1	52.15	51.90	-1.1	2,378	-0.05%
2022/11/30	4	51.75	19.1	51.33	52.10	-15.1	2,386	-0.63%
2022/11/29	1	49.70	1	50.10	50.10	0	2,294	0.00%
2022/11/28	2	49.35	3	49.85	49.95	-1	2,280	-0.04%
2022/11/25	3	50.00	3	49.95	49.95	0	2,287	0.00%
2022/11/24	0	0.00	2	50.00	49.85	-2	2,284	-0.09%
2022/11/21	0	0.00	1	49.50	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	4	49.58	49.65	-4	2,364	-0.17%
2022/11/17	4	49.95	0	0.00	49.90	4	2,354	0.17%
2022/11/16	5	50.26	10	49.98	50.10	-5	2,340	-0.21%
2022/11/15	0	0.00	3.1	49.65	49.60	-3.1	2,273	-0.14%
2022/11/14	2	49.45	1	49.45	49.50	1	2,234	0.04%
2022/11/11	4	48.45	6	48.73	48.85	-2	2,177	-0.09%
2022/11/10	1	47.55	0	0.00	47.55	1	2,115	0.05%
2022/11/09	1	48.25	1	48.20	48.20	0	2,098	0.00%
2022/11/08	0.1	46.80	0	0.00	46.85	0.1	2,079	0.00%
2022/11/07	0	0.00	3.2	46.16	46.30	-3.2	2,114	-0.15%
2022/11/04	0.1	45.40	0.1	45.60	45.65	0	2,160	0.00%
2022/11/03	0	45.70	0	0.00	45.55	0	2,187	0.00%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0.2	45.45	1.1	45.44	45.45	-0.9	2,199	-0.04%
2022/10/31	0.1	45.57	1	45.45	45.20	-0.9	2,201	-0.04%
2022/10/28	0	0.00	2	45.50	45.50	-2	2,201	-0.09%
2022/10/27	3	45.90	0	0.00	45.85	3	2,203	0.14%
2022/10/26	1	45.55	0	0.00	45.50	1	2,227	0.04%
2022/10/24	0	0.00	5	46.35	45.95	-5	2,225	-0.22%
2022/10/21	1	45.60	1	46.25	45.60	0	2,226	0.00%
2022/10/20	2	45.70	0	0.00	45.95	2	2,224	0.09%
2022/10/19	2	46.33	1	46.85	46.00	1	2,210	0.05%
2022/10/18	0.1	46.50	0	0.00	46.30	0.1	2,214	0.00%
2022/10/17	1	46.50	3	46.87	46.45	-2	2,258	-0.09%
2022/10/14	1	46.10	0	0.00	46.10	1	2,267	0.04%
2022/10/13	26.1	45.57	2.1	45.26	45.25	24	2,296	1.05%
2022/10/12	1	46.30	0	0.00	46.15	1	2,271	0.04%
2022/10/11	0	0.00	1	46.30	46.35	-1	2,287	-0.04%
2022/10/06	0	0.00	1	46.75	47.00	-1	2,319	-0.04%
2022/10/05	2	46.73	1	46.80	46.55	1	2,364	0.04%
2022/10/03	1	45.45	1	45.45	45.30	0	2,379	0.00%
2022/09/30	1.1	45.48	0	0.00	45.85	1.1	2,401	0.05%
2022/09/29	0	45.40	1	46.10	45.95	-1	2,429	-0.04%
2022/09/28	0.2	45.43	0.2	45.45	45.15	0	2,452	0.00%
2022/09/26	1.1	46.00	0	0.00	45.80	1.1	2,514	0.04%
2022/09/23	8.3	46.83	1	47.15	46.75	7.3	2,600	0.28%
2022/09/22	1	47.30	0	0.00	47.20	1	2,734	0.04%
2022/09/21	1.1	47.81	0	0.00	47.35	1.1	2,775	0.04%
2022/09/16	8	48.26	1	48.45	48.00	7	2,831	0.25%
2022/09/15	1.5	48.98	0	0.00	48.90	1.5	2,827	0.05%
2022/09/14	5.1	48.88	22	48.90	48.85	-16.9	2,866	-0.59%
2022/09/13	1	49.90	5	49.71	49.80	-4	2,901	-0.14%
2022/09/12	8	48.84	4	48.90	49.00	4	3,011	0.13%
2022/09/08	1	47.50	0	0.00	48.10	1	3,178	0.03%
2022/09/07	11.1	47.31	19	47.30	47.15	-7.9	3,249	-0.24%
2022/09/06	6.1	48.44	2	48.65	48.15	4.1	3,297	0.12%
2022/09/02	0.1	50.30	0	0.00	50.10	0.1	3,404	0.00%
2022/09/01	5	50.36	0	0.00	50.20	5	3,454	0.15%
2022/08/31	2	50.80	0	0.00	50.60	2	3,532	0.06%
2022/08/30	1	50.50	1	50.60	50.60	0	3,605	0.00%
2022/08/26	1	51.20	3	51.30	51.60	-2	3,781	-0.05%
2022/08/25	0	0.00	1	50.50	50.70	-1	4,102	-0.02%
2022/08/23	0.1	50.14	0	0.00	50.00	0.1	6,013	0.00%
2022/08/22	0.1	50.40	0	0.00	50.20	0.1	6,194	0.00%
2022/08/18	0	0.00	1	50.10	50.20	-1	6,430	-0.02%
2022/08/17	2.1	50.23	0	0.00	50.40	2.1	6,540	0.03%
2022/08/16	0	0.00	2	50.40	50.40	-2	6,623	-0.03%
2022/08/15	4	50.80	0	0.00	50.40	4	6,717	0.06%
2022/08/12	0	51.00	48	50.92	51.10	-48	6,721	-0.71%
2022/08/11	4	50.55	18	50.53	50.60	-14	6,755	-0.21%
2022/08/10	0	0.00	7	49.80	49.80	-7	6,770	-0.10%
2022/08/09	2	49.05	5	49.08	49.10	-3	6,837	-0.04%
2022/08/05	1	48.35	2	48.60	48.85	-1	7,083	-0.01%
2022/08/04	1.3	47.91	0	0.00	47.95	1.3	7,101	0.02%
2022/08/03	0.3	48.33	0	0.00	48.10	0.3	7,121	0.00%
2022/08/02	4	48.25	2	48.80	48.30	2	7,144	0.03%
2022/08/01	0	0.00	1	49.50	49.50	-1	7,140	-0.01%
2022/07/29	31	49.35	0	0.00	49.25	31	7,144	0.43%
2022/07/28	2	49.25	3	49.28	49.30	-1	7,157	-0.01%
2022/07/27	5	48.90	0	0.00	49.00	5	7,182	0.07%
2022/07/25	0	0.00	1	49.35	49.20	-1	7,216	-0.01%
2022/07/22	1	49.25	14	49.42	49.20	-13	7,219	-0.18%
2022/07/21	0	0.00	5	48.43	48.75	-5	7,194	-0.07%
2022/07/20	1	47.35	4	47.88	47.50	-3	7,182	-0.04%
2022/07/19	1	46.71	1	47.00	46.90	0	7,176	0.00%
2022/07/15	6.1	46.50	0	0.00	46.60	6.1	7,237	0.08%
2022/07/14	5.1	46.76	1	47.05	46.80	4.1	7,239	0.06%
2022/07/13	8	47.28	3	47.22	47.05	5	7,246	0.07%
2022/07/12	1.1	45.61	0.3	45.73	45.70	0.8	7,211	0.01%
2022/07/11	0.1	46.30	0	0.00	46.25	0.1	7,196	0.00%
2022/07/08	2.1	46.35	0	0.00	46.05	2.1	7,190	0.03%
2022/07/07	1.1	45.17	1.1	45.97	46.25	0	7,184	0.00%
2022/07/06	26.2	45.17	0.1	45.59	45.10	26.1	7,162	0.36%
2022/07/05	14.3	46.05	4	46.63	46.55	10.3	7,137	0.14%
2022/07/04	5.1	46.00	1.1	46.09	45.70	4	7,133	0.06%
2022/07/01	6.5	47.99	2.3	48.09	47.00	4.2	7,121	0.06%
2022/06/30	21.1	50.46	1.3	49.90	49.30	19.8	7,040	0.28%
2022/06/29	9	52.40	0	0.00	52.20	9	6,921	0.13%
2022/06/28	2	53.00	0	0.00	53.10	2	6,904	0.03%
2022/06/27	3	53.13	5	53.62	53.60	-2	6,921	-0.03%
2022/06/24	3.1	52.61	0	0.00	52.70	3.1	6,897	0.05%
2022/06/23	12.1	52.54	7	52.69	52.50	5.1	6,879	0.07%
2022/06/22	4	53.05	0	0.00	53.20	4	6,844	0.06%
2022/06/21	0	0.00	5	54.22	54.60	-5	6,830	-0.07%
2022/06/20	12	53.63	1	53.90	52.90	11	6,795	0.16%
2022/06/17	14	54.44	3	54.67	55.50	11	6,680	0.16%
2022/06/16	7	55.97	3	56.60	55.20	4	6,524	0.06%
2022/06/15	5	56.42	20	56.56	56.20	-15	6,514	-0.23%
2022/06/13	33	55.48	1	55.90	55.50	32	6,436	0.50%
2022/06/10	2	56.40	5	56.52	56.40	-3	6,353	-0.05%
2022/06/09	9	56.54	0	0.00	56.40	9	6,310	0.14%
2022/06/08	0	0.00	3	56.63	56.40	-3	6,213	-0.05%
2022/06/07	5	56.50	1	56.60	56.20	4	6,155	0.06%
2022/06/06	11	56.18	5	55.90	56.30	6	6,090	0.10%
2022/06/02	27	56.45	26	56.92	56.50	1	5,993	0.02%
2022/06/01	13	55.90	10	55.92	56.00	3	5,706	0.05%
2022/05/31	6	54.05	19	55.42	54.60	-13	5,360	-0.24%
2022/05/30	9	54.08	0	0.00	54.30	9	3,832	0.23%
2022/05/27	3.1	54.12	0	0.00	54.60	3.1	3,693	0.08%
2022/05/26	5	54.62	8	54.70	54.40	-3	3,640	-0.08%
2022/05/25	5	53.80	8	54.26	54.40	-3	3,678	-0.08%
2022/05/24	2.1	53.51	1	53.50	53.20	1.1	3,683	0.03%
2022/05/23	11.1	54.29	0	0.00	53.80	11.1	3,696	0.30%
2022/05/20	7.1	54.16	2	54.60	54.50	5.1	3,641	0.14%
2022/05/19	32.1	54.09	3	54.13	54.00	29.1	3,686	0.79%
2022/05/18	11	55.08	9	55.67	55.60	2	3,604	0.06%
2022/05/17	17.2	54.87	2	55.10	54.90	15.2	3,578	0.43%
2022/05/16	18.3	56.47	3	56.87	55.90	15.3	3,497	0.44%
2022/05/13	14	58.73	9	58.64	58.50	5	3,385	0.15%
2022/05/12	0	0.00	1	61.20	61.00	-1	3,285	-0.03%
2022/05/11	1	61.60	3	61.53	61.30	-2	3,294	-0.06%
2022/05/10	10	61.50	2	60.95	61.50	8	3,401	0.24%
2022/05/09	0	0.00	3	60.70	60.50	-3	3,395	-0.09%
2022/05/06	1	60.40	2	60.70	60.50	-1	3,424	-0.03%
2022/05/05	1	61.40	0	0.00	61.30	1	3,468	0.03%
2022/05/04	4	60.20	9.2	60.62	60.80	-5.2	3,484	-0.15%
2022/05/03	0	0.00	3	60.03	59.90	-3	3,499	-0.09%
2022/04/28	2	58.50	2	58.80	59.00	0	3,522	0.00%
2022/04/27	1	57.80	2	58.60	58.50	-1	3,536	-0.03%
2022/04/26	2.1	59.31	0	0.00	59.40	2.1	3,534	0.06%
2022/04/25	1	59.20	1	59.20	59.50	0	3,530	0.00%
2022/04/22	1	60.00	0	0.00	60.60	1	3,496	0.03%
2022/04/19	3.1	60.77	0	0.00	60.10	3.1	3,474	0.09%
2022/04/18	0.1	60.60	1	60.80	60.60	-1	3,473	-0.03%
2022/04/15	0.5	60.60	0	0.00	60.60	0.5	3,480	0.01%
2022/04/14	1	61.20	0	0.00	61.10	1	3,541	0.03%
2022/04/13	0	0.00	1	60.80	61.40	-1	3,592	-0.03%
2022/04/12	1.1	60.11	1	60.40	60.20	0.1	3,788	0.00%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/04/08	2.1	60.91	1	60.90	60.80	1.1	3,784	0.03%
2022/04/07	1	61.20	0	0.00	60.80	1	3,773	0.03%
2022/04/01	3	62.10	1	62.00	62.10	2	3,705	0.05%
2022/03/31	0	0.00	3	63.37	62.80	-3	3,688	-0.08%
2022/03/30	1	62.60	0	0.00	62.60	1	3,663	0.03%
2022/03/29	0	0.00	3	62.90	62.70	-3	3,649	-0.08%
2022/03/28	0	0.00	1	62.30	63.20	-1	3,650	-0.03%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/24	3	62.67	3	63.17	63.30	0	3,651	0.00%
2022/03/22	2	62.50	17	62.76	62.80	-15	3,661	-0.41%
2022/03/21	0.1	63.00	0	0.00	62.30	0.1	3,677	0.00%
2022/03/18	1	62.10	11	62.95	62.70	-10	3,685	-0.27%
2022/03/17	0	0.00	4	63.05	62.90	-4	3,647	-0.11%
2022/03/16	16	61.46	1	61.30	61.40	15	3,647	0.41%
2022/03/15	10	61.65	0	0.00	61.20	10	3,661	0.27%
2022/03/14	1	61.90	2	62.50	62.10	-1	3,671	-0.03%
2022/03/11	0	0.00	12	62.68	62.40	-12	3,733	-0.32%
2022/03/10	3	62.77	0	0.00	63.00	3	3,775	0.08%
2022/03/09	2	62.10	1	62.30	61.90	1	3,785	0.03%
2022/03/08	4	62.62	24.6	62.19	61.90	-20.5	3,808	-0.54%
2022/03/07	5	62.82	18	62.36	62.60	-13	3,803	-0.34%
2022/03/04	2	63.75	10	63.97	63.70	-8	3,830	-0.21%
2022/03/02	2	65.00	3	64.90	64.80	-1	3,932	-0.03%
2022/03/01	2	65.15	3	64.93	64.80	-1	3,908	-0.03%
2022/02/25	2	63.50	8	63.69	63.80	-6	3,836	-0.16%
2022/02/24	32.5	64.62	5	64.10	63.70	27.5	3,779	0.73%
2022/02/23	0	0.00	2	64.60	64.60	-2	3,696	-0.05%
2022/02/22	4	63.43	3	63.87	63.90	1	3,637	0.03%
2022/02/21	0	0.00	6	63.93	64.00	-6	3,645	-0.16%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	4	63.58	2	63.45	63.10	2	3,784	0.05%
2022/02/15	2	62.05	0	0.00	62.00	2	3,898	0.05%
2022/02/14	5	62.26	11	62.10	62.30	-6	4,021	-0.15%
2022/02/11	51	63.00	1	62.80	63.30	50	4,071	1.23%
2022/02/10	5	63.22	22	62.87	63.60	-17	4,106	-0.41%
2022/02/09	2	61.20	1	61.40	61.40	1	4,034	0.02%
2022/02/08	14	60.39	7	60.83	61.10	7	4,088	0.17%
2022/02/07	5	60.00	6	60.60	60.20	-1	4,198	-0.02%
2022/01/26	0.1	60.60	3	60.53	60.00	-3	4,219	-0.07%
2022/01/25	9	60.79	1	60.70	60.40	8	4,375	0.18%
2022/01/24	5	61.54	1	61.90	61.50	4	4,369	0.09%
2022/01/21	10	61.86	2.4	62.20	62.00	7.6	4,417	0.17%
2022/01/20	14	61.76	6	61.78	62.00	8	4,457	0.18%
2022/01/19	9	62.06	0	0.00	62.00	9	4,484	0.20%
2022/01/18	0	0.00	0.1	63.00	62.60	-0.1	4,506	0.00%
2022/01/17	0	62.40	1	62.30	62.40	-1	4,573	-0.02%
2022/01/14	8	62.40	0	0.00	62.40	8	4,656	0.17%
2022/01/13	2	63.25	1	62.90	63.30	1	4,815	0.02%
2022/01/12	6	62.97	0	0.00	63.30	6	4,944	0.12%
2022/01/10	6	63.98	2	64.20	64.00	4	5,313	0.08%
2022/01/07	6	64.47	1	64.50	64.20	5	5,567	0.09%
2022/01/06	4	65.43	3	65.80	65.70	1	5,601	0.02%
2022/01/05	9	66.33	21	66.08	66.20	-12	5,650	-0.21%
2022/01/04	7	64.13	1	64.40	64.50	6	5,601	0.11%
2022/01/03	1	64.10	0	0.00	64.20	1	5,781	0.02%
2021/12/30	1	65.10	9	65.07	64.90	-8	5,923	-0.14%
2021/12/29	0	0.00	11	64.95	64.90	-11	6,247	-0.18%
2021/12/27	1	64.80	1	64.90	65.00	0	7,234	0.00%
2021/12/24	10	64.60	0	0.00	64.60	10	7,497	0.13%
2021/12/23	0	0.00	6.1	64.69	64.60	-6.1	7,932	-0.08%
2021/12/22	4	64.20	8.2	64.20	64.10	-4.2	8,081	-0.05%
2021/12/21	6	63.73	6	63.98	64.10	0	8,253	0.00%
2021/12/20	6	64.05	1	63.70	63.60	5	8,387	0.06%
2021/12/17	6	64.12	8	63.88	63.90	-2	8,733	-0.02%
2021/12/16	0.5	64.20	0	0.00	64.00	0.5	9,052	0.01%
2021/12/15	10	64.05	0	0.00	63.90	10	9,158	0.11%
2021/12/14	8	64.15	1	64.10	64.20	7	9,301	0.08%
2021/12/13	2	64.90	3	65.30	64.80	-1	9,340	-0.01%
2021/12/10	5	65.46	9	65.48	65.30	-4	9,585	-0.04%
2021/12/09	1	64.50	3	65.00	65.20	-2	9,552	-0.02%
2021/12/08	2	64.50	2	64.40	64.30	0	9,529	0.00%
2021/12/07	10	64.36	0	0.00	64.30	10	9,514	0.11%
2021/12/06	1	64.50	4	65.43	65.50	-3	9,462	-0.03%
2021/12/03	3	64.60	0	0.00	64.40	3	9,490	0.03%
2021/12/02	13	64.50	4	65.10	64.30	9	9,489	0.09%
2021/12/01	7	64.61	5	64.90	64.90	2	9,490	0.02%
2021/11/30	6	65.28	0	0.00	65.20	6	9,519	0.06%
2021/11/29	9	64.52	1	64.80	65.00	8	9,497	0.08%
2021/11/26	25	65.28	5.5	65.41	65.10	19.5	9,469	0.21%
2021/11/25	2	66.80	11	66.72	66.60	-9	9,412	-0.10%
2021/11/24	6	67.18	0	0.00	67.10	6	9,427	0.06%
2021/11/23	1	66.50	0	0.00	66.60	1	9,460	0.01%
2021/11/22	0	0.00	2	66.50	67.10	-2	9,442	-0.02%
2021/11/19	0	0.00	1	66.60	66.70	-1	9,486	-0.01%
2021/11/18	5	67.02	0.4	67.40	67.10	4.6	9,548	0.05%
2021/11/17	3	67.00	4	66.98	66.90	-1	9,682	-0.01%
2021/11/16	3	67.00	4	67.20	67.30	-1	9,779	-0.01%
2021/11/15	4	68.23	20	68.33	68.00	-16	9,836	-0.16%
2021/11/12	5	68.96	0	69.30	68.90	5	9,928	0.05%
2021/11/11	9	70.27	12	69.91	69.30	-3	9,930	-0.03%
2021/11/10	6	70.13	8	70.11	70.20	-2	9,851	-0.02%
2021/11/09	0	0.00	2	69.90	69.60	-2	9,853	-0.02%
2021/11/08	2	69.25	5	69.38	69.60	-3	9,847	-0.03%
2021/11/05	2	69.60	1.5	69.53	70.00	0.5	9,845	0.01%
2021/11/04	16	71.00	22	70.45	70.00	-6	9,782	-0.06%
2021/11/03	7	69.67	2	69.70	69.80	5	9,643	0.05%
2021/11/02	3	69.70	8	69.54	69.10	-5	9,609	-0.05%
2021/11/01	5	68.60	1	68.60	68.60	4	9,474	0.04%
2021/10/29	1	68.20	1	68.70	68.80	0	9,456	0.00%
2021/10/28	4.1	68.72	0	0.00	68.60	4.1	9,393	0.04%
2021/10/27	6	67.58	1	68.10	67.70	5	9,316	0.05%
2021/10/26	5	67.98	0	0.00	68.00	5	9,311	0.05%
2021/10/22	0	0.00	19	67.32	67.90	-19	9,259	-0.21%
2021/10/21	20	66.99	2	68.30	66.50	18	9,213	0.20%
2021/10/20	1	67.80	1	67.30	67.90	0	9,154	0.00%
2021/10/19	5.6	68.31	0	0.00	68.00	5.6	9,037	0.06%
2021/10/18	19	69.84	15	70.08	68.70	4	8,913	0.04%
2021/10/15	16	70.54	13	70.35	70.80	3	8,729	0.03%
2021/10/14	4	69.58	3.1	69.10	68.50	0.9	8,527	0.01%
2021/10/13	13	68.08	3	68.67	69.00	10	8,468	0.12%
2021/10/12	6	68.40	1	68.30	67.90	5	8,397	0.06%
2021/10/08	3	70.30	2	70.10	70.10	1	8,305	0.01%
2021/10/07	3	69.47	18	69.40	69.40	-15	8,151	-0.18%
2021/10/06	4	69.48	4	69.75	68.30	0	8,078	0.00%
2021/10/05	15	70.65	9	69.97	71.20	6	7,773	0.08%
2021/10/04	35.1	70.22	65	70.45	70.90	-29.9	7,414	-0.40%
2021/10/01	26	68.85	4	69.13	67.60	22	6,842	0.32%
2021/09/30	8.1	70.25	27	70.71	70.30	-18.9	6,600	-0.29%
2021/09/29	11	68.67	16	68.60	68.70	-5	6,218	-0.08%
2021/09/28	6	68.43	21	69.01	69.40	-15	6,209	-0.24%
2021/09/27	8	68.51	5	68.80	68.80	3	6,058	0.05%
2021/09/24	34	68.98	26	68.85	68.70	8	5,961	0.13%
2021/09/23	34	67.69	28	67.53	68.00	6	5,645	0.11%
2021/09/22	2	65.20	1	65.80	66.20	1	5,330	0.02%
2021/09/17	1.1	65.76	5	65.80	66.50	-3.9	5,240	-0.07%
2021/09/16	4	64.40	6	64.62	64.40	-2	5,113	-0.04%
2021/09/15	3	65.40	44	65.51	65.00	-41	5,073	-0.81%
2021/09/09	1	63.00	1	63.40	63.50	0	5,004	0.00%
2021/09/08	3	63.53	2	63.40	62.90	1	5,002	0.02%
2021/09/06	1	64.40	0	0.00	64.00	1	4,946	0.02%
2021/09/03	0	0.00	1	64.80	64.90	-1	4,952	-0.02%
2021/09/02	4	64.95	3	65.20	64.20	1	4,909	0.02%
2021/09/01	0	0.00	1	66.00	65.60	-1	4,851	-0.02%
2021/08/31	0	0.00	4	65.80	66.30	-4	4,845	-0.08%
2021/08/30	3	65.73	2	65.75	66.20	1	4,853	0.02%
2021/08/27	2	66.40	2	66.25	66.20	0	4,900	0.00%
2021/08/26	3	65.03	1	65.10	65.70	2	4,919	0.04%
2021/08/25	2	66.20	3	65.93	65.70	-1	5,051	-0.02%
2021/08/24	1	66.40	6	66.63	65.70	-5	5,050	-0.10%
2021/08/23	9	67.24	29	66.96	67.30	-20	5,006	-0.40%
2021/08/20	2.1	65.39	5	65.64	65.90	-3	4,871	-0.06%
2021/08/19	3	64.10	6	64.93	64.50	-3	4,791	-0.06%
2021/08/18	39	63.96	18	65.53	66.80	21	4,610	0.46%
2021/08/17	0	0.00	2.1	64.10	64.40	-2.1	4,482	-0.05%
2021/08/16	0	0.00	5	63.48	63.90	-5	4,440	-0.11%
2021/08/13	6	64.18	4	63.98	64.00	2	4,433	0.05%
2021/08/12	12	63.64	1	64.00	63.80	11	4,405	0.25%
2021/08/11	2	62.85	0	0.00	63.30	2	4,404	0.05%
2021/08/09	2	62.85	1	63.10	62.80	1	4,608	0.02%
2021/08/06	0	0.00	2	63.30	63.70	-2	4,665	-0.04%
2021/08/05	2	63.20	2	62.85	63.20	0	4,772	0.00%
2021/08/03	2	61.80	1	61.90	62.30	1	5,070	0.02%
2021/08/02	3	62.03	1	61.60	62.20	2	5,105	0.04%
2021/07/30	1	61.90	2	61.85	61.60	-1	5,173	-0.02%
2021/07/29	3	62.77	2	62.75	62.70	1	5,196	0.02%
2021/07/28	3	61.90	1	62.60	62.20	2	5,306	0.04%
2021/07/27	2	62.65	1	62.70	62.50	1	5,499	0.02%
2021/07/26	6	62.90	3	63.27	63.10	3	5,680	0.05%
2021/07/23	5	62.24	1	62.40	62.60	4	5,639	0.07%
2021/07/22	0	0.00	3	62.50	62.40	-3	5,708	-0.05%
2021/07/21	18	63.72	1	63.20	63.00	17	5,794	0.29%
2021/07/20	9	64.62	5	64.52	64.20	4	5,755	0.07%
2021/07/19	0	0.00	1	65.70	65.80	-1	5,777	-0.02%
2021/07/16	7	66.30	0.3	66.70	66.50	6.7	5,967	0.11%
2021/07/15	1	66.60	1.1	66.70	66.70	-0.1	6,086	0.00%
2021/07/14	1	66.00	0	0.00	65.80	1	6,100	0.02%
2021/07/13	2	66.45	3	66.43	66.10	-1	6,153	-0.02%
2021/07/12	1	65.80	4	65.65	65.80	-3	6,170	-0.05%
2021/07/09	2	65.05	4	64.90	65.00	-2	6,253	-0.03%
2021/07/08	6	65.52	3	65.67	65.50	3	6,399	0.05%
2021/07/07	1	65.50	5	65.70	65.50	-4	6,501	-0.06%
2021/07/05	4	66.75	6	66.15	67.00	-2	6,628	-0.03%
2021/07/02	1	64.80	6	64.62	65.00	-5	6,607	-0.08%
2021/07/01	22	65.40	16	65.94	65.10	6	6,709	0.09%
2021/06/30	1	65.90	0	65.80	65.70	1	6,760	0.01%
2021/06/29	0	0.00	4	65.48	65.30	-4	6,904	-0.06%
2021/06/28	3	65.23	0.1	65.50	65.30	2.9	7,157	0.04%
2021/06/24	2	65.60	0	0.00	65.40	2	7,302	0.03%
2021/06/23	2	64.90	4	65.13	65.10	-2	7,422	-0.03%
2021/06/22	1.1	63.91	61	63.98	63.90	-59.9	7,633	-0.78%
2021/06/21	3	64.63	45	64.41	64.20	-42	7,891	-0.53%
2021/06/18	1	66.20	3	65.70	65.70	-2	8,989	-0.02%
2021/06/17	0	0.00	2	64.90	65.00	-2	9,076	-0.02%
2021/06/16	0	0.00	1	64.90	64.60	-1	9,342	-0.01%
2021/06/15	4	65.05	1	65.00	65.00	3	9,745	0.03%
2021/06/11	1	65.30	4	65.05	64.90	-3	10,415	-0.03%
2021/06/10	1	64.00	0	64.20	64.20	1	10,545	0.01%
2021/06/09	1	63.40	0	0.00	63.40	1	10,719	0.01%
2021/06/08	2	64.30	3	64.53	64.40	-1	11,187	-0.01%
2021/06/07	2	63.70	3	63.37	63.50	-1	11,381	-0.01%
2021/06/04	2	64.30	4	63.80	64.00	-2	11,419	-0.02%
2021/06/03	5	65.22	22	65.72	65.10	-17	11,503	-0.15%
2021/06/02	10	67.29	4	66.55	65.90	6	11,547	0.05%
2021/06/01	8.1	66.19	20	66.18	66.40	-11.9	11,512	-0.10%
2021/05/31	4	65.43	1	65.00	65.30	3	11,685	0.03%
2021/05/28	3	65.03	6	65.13	64.60	-3	11,746	-0.03%
2021/05/27	2	63.80	0	0.00	64.00	2	11,840	0.02%
2021/05/25	4	64.15	2	64.30	64.30	2	12,460	0.02%
2021/05/24	0	0.00	14	63.53	63.50	-14	13,058	-0.11%
2021/05/21	8	63.09	5	63.16	63.10	3	13,201	0.02%
2021/05/20	5	62.70	4	62.30	62.20	1	13,440	0.01%
2021/05/19	15.1	62.20	5	62.60	62.10	10.1	13,616	0.07%
2021/05/18	9	62.41	3	60.97	62.70	6	13,799	0.04%
2021/05/17	5	59.20	4	56.98	57.80	1	13,988	0.01%
2021/05/14	5	61.94	4	61.93	60.90	1	14,093	0.01%
2021/05/13	1	58.50	3	61.47	61.20	-2	14,457	-0.01%
2021/05/12	11	57.18	3	60.00	59.80	8	14,679	0.05%
2021/05/11	14	63.31	0	0.00	62.00	14	15,153	0.09%
2021/05/10	0	0.00	1	65.20	65.40	-1	15,223	-0.01%
2021/05/07	3	65.97	2	65.45	66.20	1	15,477	0.01%
2021/05/06	1	64.50	1	64.40	64.40	0	15,780	0.00%
2021/05/05	5	64.54	5	64.42	63.60	0	16,217	0.00%
2021/05/04	5	63.64	75	63.99	64.20	-70	16,250	-0.43%
2021/05/03	8	66.73	9	66.34	66.70	-1	16,320	-0.01%
2021/04/29	7	69.36	7	69.36	69.00	0	16,341	0.00%
2021/04/28	2	69.75	2	70.10	69.70	0	16,457	0.00%
2021/04/27	2	70.90	7.1	70.87	70.70	-5.1	16,704	-0.03%
2021/04/26	11	69.62	19	69.71	69.60	-8	16,916	-0.05%
2021/04/23	2	69.60	6.2	69.77	69.60	-4.2	17,894	-0.02%
2021/04/22	53	69.90	4	70.30	69.30	49	19,364	0.25%
2021/04/21	1.1	71.01	2	70.80	70.80	-0.9	21,177	0.00%
2021/04/20	3	71.17	2	71.15	71.00	1	23,422	0.00%
2021/04/19	2.1	71.15	6	70.97	71.10	-4	24,127	-0.02%
2021/04/16	3	71.70	2	72.05	71.70	1	24,288	0.00%
2021/04/15	8	70.28	2	70.80	70.80	6	24,357	0.02%
2021/04/14	7	71.01	4	71.05	71.10	3	24,344	0.01%
2021/04/13	7	72.84	27	72.65	72.10	-20	24,468	-0.08%
2021/04/12	50	72.48	0	0.00	72.10	50	24,572	0.20%
2021/04/09	6	72.10	2	72.00	72.00	4	24,711	0.02%
2021/04/08	5	72.30	5	72.30	72.30	0	24,687	0.00%
2021/04/07	1	73.10	3	73.03	73.10	-2	24,603	-0.01%
2021/04/06	2	72.40	1	72.10	72.10	1	24,526	0.00%
2021/04/01	17	72.14	1	72.00	71.90	16	24,495	0.07%
2021/03/31	20.3	73.03	19	72.90	72.60	1.3	24,416	0.01%
2021/03/30	2	74.55	14	74.26	74.80	-12	24,191	-0.05%
2021/03/29	5	74.14	5.1	74.42	74.10	-0.1	24,121	0.00%
2021/03/26	11	74.05	7	74.03	73.80	4	24,108	0.02%
2021/03/25	16.4	74.64	13	74.68	74.10	3.4	24,013	0.01%
2021/03/24	31	75.88	17	75.69	75.40	14	23,836	0.06%
2021/03/23	35	77.06	52	77.39	76.10	-17	23,564	-0.07%
2021/03/22	40	73.64	41	73.12	74.00	-1	22,465	0.00%
2021/03/19	18	73.54	26	73.26	73.00	-8	22,308	-0.04%
2021/03/18	45	74.92	20.3	75.00	74.80	24.7	22,105	0.11%
2021/03/17	43	74.04	53.5	74.30	73.40	-10.5	21,765	-0.05%
2021/03/16	55	72.87	7	72.24	72.50	48	21,200	0.23%
2021/03/15	18	72.91	4	72.30	72.80	14	21,150	0.07%
2021/03/12	23	73.03	21	72.98	73.30	2	21,192	0.01%
2021/03/11	10	71.18	18	71.02	71.30	-8	21,120	-0.04%
2021/03/10	12	69.73	14	69.87	69.60	-2	20,960	-0.01%
2021/03/09	14	68.48	5	68.36	69.00	9	20,933	0.04%
2021/03/08	9	69.68	2	70.30	69.00	7	20,785	0.03%
2021/03/05	8	70.43	16	70.43	70.00	-8	20,689	-0.04%
2021/03/04	10	71.13	14	71.45	70.50	-4	20,660	-0.02%
2021/03/03	3	70.20	11	70.45	70.80	-8	20,431	-0.04%
2021/03/02	6	70.02	1	70.80	69.30	5	20,303	0.02%
2021/02/26	8	70.21	3	70.37	70.00	5	20,163	0.02%
2021/02/25	36	71.58	20	72.16	71.30	16	19,931	0.08%
2021/02/24	23	71.28	8.1	71.91	70.60	14.9	19,489	0.08%
2021/02/23	19	69.26	13	69.40	69.70	6	18,843	0.03%
2021/02/22	11	69.77	5	70.22	69.70	6	18,685	0.03%
2021/02/19	7	69.06	17	69.20	69.40	-10	18,424	-0.05%
2021/02/18	5	70.42	23	70.37	70.20	-18	18,213	-0.10%
2021/02/17	52	70.07	6	69.75	69.90	46	17,982	0.26%
2021/02/05	9	70.74	4	71.18	70.40	5	17,708	0.03%
2021/02/04	11	70.38	379	70.24	70.40	-368	17,457	-2.11%	大賣/鉅額交易
2021/02/03	70	72.92	11	73.04	72.50	59	17,039	0.35%
2021/02/02	29	74.45	26	75.35	73.60	3	16,672	0.02%
2021/02/01	148	73.46	22	73.55	74.90	126	15,953	0.79%	大買/鉅額交易
2021/01/29	137.1	77.13	14	76.71	74.80	123.1	15,757	0.78%	大買/鉅額交易
2021/01/28	118	76.92	39	77.49	77.20	79	15,459	0.51%	大買/
2021/01/27	61	77.37	28.5	77.06	78.20	32.5	15,072	0.22%
2021/01/26	4.1	74.63	30	74.48	74.40	-25.9	14,563	-0.18%
2021/01/25	70.2	75.77	45.2	75.80	75.30	25	14,395	0.17%
2021/01/22	14.1	74.68	23	75.01	75.60	-8.9	14,088	-0.06%
2021/01/21	13.1	73.02	29.1	73.46	72.50	-16	13,851	-0.12%
2021/01/20	56	75.07	42	72.82	72.10	14	13,646	0.10%
2021/01/19	27.2	76.36	8	76.26	76.00	19.2	13,299	0.14%
2021/01/18	43	75.68	43	76.21	77.30	0	12,960	0.00%
2021/01/15	73	76.83	48	77.04	75.60	25	11,917	0.21%
2021/01/14	77	75.69	89.8	76.18	76.90	-12.8	10,349	-0.12%
2021/01/13	76	70.01	211	70.70	72.80	-135	8,308	-1.62%	大賣/鉅額交易
2021/01/12	31	67.70	43	67.70	67.70	-12	5,923	-0.20%
2021/01/11	5	61.60	27	61.60	61.60	-22	5,142	-0.43%
2021/01/08	24	54.98	14	55.49	56.00	10	4,890	0.20%
2021/01/07	23	55.69	3	55.43	55.60	20	4,712	0.42%
2021/01/06	24	56.35	30	56.88	55.70	-6	4,613	-0.13%
2021/01/05	26	56.20	25	56.15	56.10	1	4,309	0.02%
2021/01/04	11	55.53	21.2	55.13	55.60	-10.2	4,071	-0.25%
2020/12/31	2	53.25	3	53.87	53.40	-1	3,844	-0.03%
2020/12/30	0.1	53.55	0	0.00	53.60	0.1	3,760	0.00%
2020/12/29	3	53.33	0	0.00	53.40	3	3,724	0.08%
2020/12/28	9	54.22	8	54.14	54.00	1	3,684	0.03%
2020/12/25	5	53.56	5	53.68	53.70	0	3,627	0.00%
2020/12/24	7	52.97	3	53.10	52.70	4	3,521	0.11%
2020/12/23	4	52.10	0	0.00	52.10	4	3,454	0.12%
2020/12/22	2	52.00	6	52.18	52.00	-4	3,437	-0.12%
2020/12/21	2.4	51.93	0.4	52.04	52.20	2	3,413	0.06%
2020/12/18	8.4	52.21	0.1	52.40	51.90	8.3	3,403	0.24%
2020/12/17	5	52.54	2	52.45	52.60	3	3,360	0.09%
2020/12/16	0	52.80	2	52.65	52.90	-2	3,354	-0.06%
2020/12/15	7.1	52.25	4	52.35	52.00	3.1	3,341	0.09%
2020/12/14	4	53.38	0	0.00	52.70	4	3,279	0.12%
2020/12/11	4	52.70	4	53.03	53.00	0	3,205	0.00%
2020/12/10	7	53.66	3	53.30	53.20	4	3,128	0.13%
2020/12/09	19.1	54.94	3	55.00	54.70	16.1	2,998	0.54%
2020/12/08	19	55.33	8	55.20	54.70	11	2,877	0.38%
2020/12/07	32	54.97	38	55.31	56.30	-6	2,632	-0.23%
2020/12/04	1	52.20	4	52.38	52.50	-3	2,227	-0.13%
2020/12/03	9.1	51.86	0	51.70	51.60	9.1	2,175	0.42%
2020/12/02	3	52.20	0	0.00	52.20	3	2,119	0.14%
2020/12/01	1	52.20	0	0.00	52.40	1	2,123	0.05%
2020/11/30	3	52.30	1	52.20	52.60	2	2,111	0.10%
2020/11/27	3	52.30	0	0.00	52.10	3	2,002	0.15%
2020/11/26	2	52.20	0	0.00	52.20	2	2,000	0.10%
2020/11/25	2.1	51.70	0	0.00	51.60	2.1	2,039	0.10%
2020/11/24	5	51.96	1	51.90	51.60	4	2,028	0.20%
2020/11/23	3	52.27	1	52.60	52.40	2	2,003	0.10%
2020/11/20	2	52.10	6	52.05	52.10	-4	1,960	-0.20%
2020/11/19	2.1	51.79	1	51.80	51.50	1.1	1,946	0.05%
2020/11/18	9	51.70	4	51.63	51.80	5	1,948	0.26%
2020/11/17	2	51.45	5	51.38	51.30	-3	1,939	-0.15%
2020/11/16	1	51.40	3	51.43	51.50	-2	1,987	-0.10%
2020/11/13	12.2	51.39	1	51.10	51.00	11.2	1,988	0.56%
2020/11/12	6.1	52.15	0	0.00	52.30	6.1	1,946	0.31%
2020/11/11	1	52.20	9	52.27	52.30	-8	1,952	-0.41%
2020/11/09	6	51.75	0	0.00	51.70	6	1,966	0.31%
2020/11/05	0	0.00	2	51.25	51.20	-2	1,984	-0.10%
2020/11/04	0	0.00	2	51.10	51.10	-2	1,995	-0.10%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/28	0	51.20	1	51.00	51.00	-1	2,052	-0.05%
2020/10/27	0.1	51.40	0	0.00	51.20	0.1	2,070	0.00%
2020/10/26	2	51.50	0	0.00	51.40	2	2,098	0.10%
2020/10/23	3	51.50	0	0.00	51.70	3	2,118	0.14%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/21	1	51.50	0	0.00	51.40	1	2,221	0.05%
2020/10/20	3	51.50	3	51.60	51.60	0	2,272	0.00%
2020/10/19	0.1	52.00	1	52.20	51.90	-0.9	2,330	-0.04%
2020/10/16	0.1	51.50	0	0.00	51.20	0.1	2,420	0.01%
2020/10/15	2	51.55	0	0.00	51.40	2	2,494	0.08%
2020/10/14	1	52.00	0	0.00	51.80	1	2,580	0.04%
2020/10/13	1	51.50	1	51.60	52.00	0	2,672	0.00%
2020/10/12	4	52.10	0	0.00	52.00	4	2,723	0.15%
2020/10/08	4	51.73	14	52.05	52.10	-10	2,790	-0.36%
2020/10/07	3.1	51.41	0	0.00	51.40	3.1	2,825	0.11%
2020/10/06	3	51.70	4	51.88	51.90	-1	2,864	-0.03%
2020/10/05	4	51.08	2	51.90	51.00	2	2,886	0.07%
2020/09/30	1	51.50	0	0.00	51.50	1	2,926	0.04%
2020/09/29	0	0.00	8	51.10	51.30	-8	2,956	-0.27%
2020/09/28	1	51.30	1	51.30	51.00	0	3,033	0.00%
2020/09/25	5.2	50.60	2	50.15	50.40	3.2	3,081	0.10%
2020/09/24	9.1	50.14	3.9	50.34	50.30	5.2	3,106	0.17%
2020/09/23	9	51.16	2	51.35	51.40	7	3,069	0.23%
2020/09/22	2	51.90	0	0.00	52.00	2	3,132	0.06%
2020/09/21	4	53.60	3	53.60	53.00	1	3,162	0.03%
2020/09/18	2	53.05	0	0.00	52.60	2	3,183	0.06%
2020/09/17	2	52.90	0	0.00	52.90	2	3,232	0.06%
2020/09/16	2	53.20	3	53.20	53.00	-1	3,255	-0.03%
2020/09/14	2	52.70	2	52.80	52.80	0	3,342	0.00%
2020/09/10	0	52.30	0	0.00	52.30	0	3,385	0.00%
2020/09/08	3	52.37	0	0.00	52.30	3	3,422	0.09%
2020/09/04	3	52.37	0	0.00	52.50	3	3,478	0.09%
2020/09/03	11	53.45	1	54.00	53.30	10	3,473	0.29%
2020/09/02	0	0.00	5	53.24	53.40	-5	3,466	-0.14%
2020/09/01	1	52.40	1	53.20	53.00	0	3,495	0.00%
2020/08/27	2	52.90	0	0.00	53.10	2	3,529	0.06%
2020/08/25	1	53.00	3	53.00	53.10	-2	3,558	-0.06%
2020/08/24	0	52.50	0	0.00	52.10	0	3,587	0.00%
2020/08/21	2.1	51.51	1	52.10	51.80	1.1	3,590	0.03%
2020/08/20	5.1	51.70	8	51.50	51.20	-2.9	3,581	-0.08%
2020/08/19	0	0.00	1	54.00	53.50	-1	3,523	-0.03%
2020/08/18	7	53.87	2.1	53.90	54.00	5	3,510	0.14%
2020/08/17	0	0.00	2	54.15	54.30	-2	3,521	-0.06%
2020/08/14	2	53.35	4	53.40	53.60	-2	3,521	-0.06%
2020/08/13	2	53.35	8	53.20	53.10	-6	3,519	-0.17%
2020/08/12	1	53.60	0	0.00	53.60	1	3,485	0.03%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/07	8	54.20	2	54.10	54.30	6	3,561	0.17%
2020/08/06	5	54.74	8	54.84	54.80	-3	3,566	-0.08%
2020/08/05	2	54.50	6	54.72	54.50	-4	3,592	-0.11%
2020/08/04	1	54.00	0	0.00	54.50	1	3,614	0.03%
2020/08/03	3	54.17	0	0.00	53.90	3	3,640	0.08%
2020/07/31	4	54.48	100	54.51	54.20	-96	3,640	-2.64%
2020/07/30	0	0.00	4	54.28	54.80	-4	3,669	-0.11%
2020/07/29	4	53.73	2	53.90	53.70	2	3,676	0.05%
2020/07/28	1	54.10	2	54.40	53.60	-1	3,734	-0.03%
2020/07/27	102	53.98	1	53.80	53.60	101	3,923	2.57%	大買/鉅額交易
2020/07/24	2	54.60	0	0.00	54.20	2	3,912	0.05%
2020/07/23	15	55.74	3	55.80	55.30	12	3,881	0.31%
2020/07/22	2	57.75	7	57.94	58.00	-5	3,845	-0.13%
2020/07/21	0	0.00	2	57.55	57.60	-2	3,757	-0.05%
2020/07/20	16	57.01	3	56.90	56.90	13	3,695	0.35%
2020/07/17	5	57.72	4	58.60	57.70	1	3,632	0.03%
2020/07/16	1	57.50	6	58.00	58.00	-5	3,580	-0.14%
2020/07/15	8	57.43	5	57.20	57.20	3	3,552	0.08%
2020/07/14	9	57.90	8	58.21	57.70	1	3,530	0.03%
2020/07/13	6	57.90	0	0.00	58.00	6	3,522	0.17%
2020/07/10	10	57.76	0	0.00	57.10	10	3,528	0.28%
2020/07/09	1	58.20	11	58.29	58.00	-10	3,536	-0.28%
2020/07/08	2	57.90	2	57.95	58.20	0	3,499	0.00%
2020/07/07	7	58.03	2	58.60	57.90	5	3,496	0.14%
2020/07/03	0	0.00	1	57.40	57.00	-1	3,549	-0.03%
2020/07/01	6	57.37	5	57.62	57.00	1	3,542	0.03%
2020/06/30	0	0.00	2	56.05	56.50	-2	3,455	-0.06%
2020/06/29	6	55.50	4	55.28	55.20	2	3,419	0.06%
2020/06/24	9	55.47	3	55.87	55.90	6	3,392	0.18%
2020/06/22	1	54.10	0	0.00	54.40	1	3,338	0.03%
2020/06/18	0	0.00	2	55.20	55.20	-2	3,317	-0.06%
2020/06/17	4	54.65	4	54.80	54.50	0	3,313	0.00%
2020/06/16	1	54.10	1	54.30	54.10	0	3,379	0.00%
2020/06/15	1	53.20	0	0.00	53.10	1	3,485	0.03%
2020/06/12	3	53.73	0	0.00	53.80	3	3,523	0.09%
2020/06/11	2	55.30	0	0.00	54.50	2	3,600	0.06%
2020/06/10	0	0.00	1	55.60	55.70	-1	3,628	-0.03%
2020/06/09	3	55.50	4	55.65	55.40	-1	3,744	-0.03%
2020/06/08	0	0.00	3	55.43	55.80	-3	3,846	-0.08%
2020/06/05	0	0.00	2	55.65	55.50	-2	3,834	-0.05%
2020/06/04	4	55.00	3	55.20	55.20	1	3,822	0.03%
2020/06/03	1	55.10	1	55.30	55.20	0	3,835	0.00%
2020/06/02	1	54.40	0	0.00	54.30	1	3,837	0.03%
2020/06/01	1.1	54.01	0	0.00	54.00	1.1	3,825	0.03%
2020/05/29	2	53.55	0	0.00	53.90	2	3,823	0.05%
2020/05/28	4	54.33	1	53.60	53.70	3	3,791	0.08%
2020/05/26	1	54.00	2	54.25	54.00	-1	3,853	-0.03%
2020/05/25	1	52.60	1	53.20	53.20	0	3,859	0.00%
2020/05/22	2	53.65	0	0.00	53.60	2	3,860	0.05%
2020/05/21	2	55.20	0	0.00	55.10	2	3,856	0.05%
2020/05/19	3	54.20	5	54.44	54.50	-2	3,843	-0.05%
2020/05/18	1	53.60	6	54.00	53.70	-5	3,845	-0.13%
2020/05/15	4	54.48	3	54.87	54.80	1	3,815	0.03%
2020/05/14	3	55.60	5	55.50	55.50	-2	3,778	-0.05%
2020/05/13	0	0.00	1	56.20	56.80	-1	3,739	-0.03%
2020/05/12	6	56.67	0	0.00	56.50	6	3,743	0.16%
2020/05/11	5	57.38	4	57.50	57.40	1	3,742	0.03%
2020/05/08	4	56.40	4	56.58	56.20	0	3,714	0.00%
2020/05/06	9	55.73	0	0.00	55.50	9	3,663	0.25%
2020/05/05	1	56.10	3	56.40	55.90	-2	3,633	-0.06%
2020/05/04	9	55.72	5	56.06	56.30	4	3,626	0.11%
2020/04/30	9	57.69	6	57.85	57.60	3	3,581	0.08%
2020/04/29	1	54.90	9	54.97	54.90	-8	3,414	-0.23%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	1	54.70	2	54.65	54.60	-1	3,521	-0.03%
2020/04/23	0	0.00	1	53.90	53.80	-1	3,521	-0.03%
2020/04/21	2	53.20	0	0.00	52.40	2	3,505	0.06%
2020/04/20	1	54.50	0	0.00	54.40	1	3,478	0.03%
2020/04/17	2	55.10	10	54.87	54.50	-8	3,472	-0.23%
2020/04/15	3	54.50	0	0.00	54.50	3	3,391	0.09%
2020/04/14	1	54.10	12	54.30	54.30	-11	3,367	-0.33%
2020/04/13	10	53.80	0	0.00	53.50	10	3,353	0.30%
2020/04/10	6	54.17	0	0.00	54.30	6	3,367	0.18%
2020/04/09	11	55.15	7	55.06	54.80	4	3,354	0.12%
2020/04/08	6	52.87	5	52.78	53.40	1	3,239	0.03%
2020/04/07	0	0.00	6	51.12	51.20	-6	3,189	-0.19%
2020/04/01	2	49.10	0	0.00	49.00	2	3,164	0.06%
2020/03/31	3	49.70	0	0.00	49.50	3	3,161	0.09%
2020/03/30	1	49.20	0	0.00	49.25	1	3,144	0.03%
2020/03/27	0	0.00	3	50.53	49.55	-3	3,154	-0.10%
2020/03/26	2	49.60	2	50.40	49.65	0	3,135	0.00%
2020/03/25	3	49.95	0	0.00	49.95	3	3,165	0.09%
2020/03/23	1	47.35	1	47.50	46.95	0	3,187	0.00%
2020/03/20	4	48.73	1	48.30	49.50	3	3,220	0.09%
2020/03/19	0	0.00	17	46.45	46.20	-17	3,172	-0.54%
2020/03/18	2	50.30	0	0.00	50.00	2	3,119	0.06%
2020/03/17	8.4	50.24	1	50.50	51.00	7.4	3,177	0.23%
2020/03/16	0	52.10	0	0.00	52.00	0	3,134	0.00%
2020/03/13	2	51.20	0	0.00	53.30	2	3,082	0.06%
2020/03/12	15	55.37	0	0.00	55.20	15	2,982	0.50%
2020/03/11	0	0.00	4	58.10	58.10	-4	2,899	-0.14%
2020/03/09	1	58.00	5	58.34	58.50	-4	2,907	-0.14%
2020/03/06	3	58.83	2	58.80	58.50	1	2,863	0.03%
2020/03/05	2	59.80	5	59.84	59.90	-3	2,843	-0.11%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/02	3.2	58.80	1	58.30	58.70	2.2	2,850	0.08%
2020/02/27	2	59.70	2	59.60	59.50	0	2,885	0.00%
2020/02/26	5	59.70	3	59.57	59.60	2	2,863	0.07%
2020/02/25	1.1	59.97	0	0.00	59.90	1.1	2,870	0.04%
2020/02/24	2	60.10	0	0.00	60.10	2	2,888	0.07%
2020/02/20	3	61.10	1	60.60	60.70	2	2,941	0.07%
2020/02/18	3	60.40	0	0.00	60.40	3	2,976	0.10%
2020/02/17	3	60.73	2	60.60	60.60	1	3,025	0.03%
2020/02/14	6	61.37	0	0.00	61.20	6	3,032	0.20%
2020/02/12	2	61.20	3	61.20	61.20	-1	3,074	-0.03%
2020/02/11	2	60.55	1	60.70	60.60	1	3,095	0.03%
2020/02/10	8	60.24	0	0.00	60.40	8	3,125	0.26%
2020/02/07	0.2	61.40	0	0.00	61.40	0.2	3,186	0.00%
2020/02/06	4	61.60	1	61.60	61.60	3	3,264	0.09%
2020/02/05	7	60.50	6	61.00	61.00	1	3,438	0.03%
2020/02/04	0	0.00	3	60.40	61.00	-3	3,554	-0.08%
2020/02/03	15	58.83	5	58.40	59.30	10	3,564	0.28%
2020/01/31	0	0.00	5	60.10	60.50	-5	3,521	-0.14%
2020/01/30	2	59.95	15	60.60	59.80	-13	3,507	-0.37%
2020/01/20	0.2	65.60	1	66.50	65.90	-0.8	3,396	-0.02%
2020/01/17	1	65.60	5	65.98	66.00	-4	3,405	-0.12%
2020/01/16	5	65.20	0	0.00	65.20	5	3,385	0.15%
2020/01/14	1	65.50	2	65.45	65.60	-1	3,430	-0.03%
2020/01/13	2	64.90	0	0.00	65.00	2	3,435	0.06%
2020/01/08	1	64.50	0	0.00	64.30	1	3,487	0.03%
2020/01/06	5	65.44	0.1	65.40	65.30	4.9	3,461	0.14%
2020/01/03	2	66.45	3	66.73	66.60	-1	3,467	-0.03%
2020/01/02	1	66.40	1	66.60	66.30	0	3,487	0.00%
2019/12/31	3	66.37	0	0.00	66.20	3	3,517	0.09%
2019/12/30	3	66.60	0	0.00	66.60	3	3,513	0.09%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/26	9	66.98	0	0.00	67.00	9	3,489	0.26%
2019/12/25	0	0.00	3	67.50	67.50	-3	3,498	-0.09%
2019/12/24	4	67.03	0	0.00	67.00	4	3,508	0.11%
2019/12/23	3	67.30	3	67.70	67.60	0	3,526	0.00%
2019/12/20	1	68.10	0	0.00	67.60	1	3,554	0.03%
2019/12/19	0	0.00	1	68.80	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	4	69.00	69.10	-4	3,545	-0.11%
2019/12/17	2	68.60	0	0.00	68.80	2	3,610	0.06%
2019/12/13	0	0.00	1	69.10	68.80	-1	3,596	-0.03%
2019/12/12	4	69.95	7	69.54	68.80	-3	3,555	-0.08%
2019/12/11	7	68.71	17	68.56	68.80	-10	3,452	-0.29%
2019/12/10	0	0.00	1	67.90	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	4	68.00	67.90	-4	3,437	-0.12%
2019/12/06	6	66.45	0	0.00	67.30	6	3,411	0.18%
2019/12/04	1	66.70	0	0.00	67.10	1	3,370	0.03%
2019/11/27	0	0.00	2	68.20	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	3	67.50	68.50	-3	3,338	-0.09%
2019/11/25	0	0.00	10	67.20	67.20	-10	3,265	-0.31%
2019/11/21	1	67.20	0	0.00	67.20	1	3,261	0.03%
2019/11/20	3	66.60	4	67.10	67.20	-1	3,263	-0.03%
2019/11/19	6	66.80	10	67.10	67.20	-4	3,257	-0.12%
2019/11/18	0	0.00	4	66.70	66.70	-4	3,230	-0.12%
2019/11/15	3	65.60	1	65.60	65.40	2	3,207	0.06%
2019/11/14	1	65.30	0	0.00	65.00	1	3,202	0.03%
2019/11/12	6	66.65	5	66.36	66.80	1	3,190	0.03%
2019/11/11	6	66.10	1	66.30	65.90	5	3,172	0.16%
2019/11/08	0	0.00	3	67.13	67.00	-3	3,142	-0.10%
2019/11/07	9	66.73	1	66.20	66.70	8	3,104	0.26%
2019/11/06	11	67.90	5	67.42	67.50	6	3,073	0.20%
2019/11/05	9	68.69	10	68.77	68.90	-1	3,033	-0.03%
2019/11/04	5	68.46	18	69.17	69.30	-13	2,979	-0.44%
2019/11/01	4	66.20	22	66.87	67.30	-18	2,808	-0.64%
2019/10/30	10	65.40	1	65.70	65.50	9	2,742	0.33%
2019/10/29	8	65.56	6	65.47	65.40	2	2,737	0.07%
2019/10/25	2	64.80	0	0.00	64.70	2	2,717	0.07%
2019/10/24	4	65.23	0	0.00	65.30	4	2,707	0.15%
2019/10/23	4	65.33	0	0.00	65.40	4	2,745	0.15%
2019/10/22	6	66.00	11	65.86	65.70	-5	2,779	-0.18%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/18	8	65.36	1	65.50	65.10	7	2,783	0.25%
2019/10/17	3	64.30	3	65.20	65.20	0	2,780	0.00%
2019/10/16	0	0.00	3	64.50	64.50	-3	2,760	-0.11%
2019/10/15	3	63.90	0	0.00	64.00	3	2,766	0.11%
2019/10/14	2	63.70	1	64.00	63.90	1	2,818	0.04%
2019/10/07	4	63.63	0	0.00	63.50	4	2,938	0.14%
2019/10/04	2	64.40	0.4	64.80	64.80	1.6	2,897	0.06%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	1	65.50	65.70	-1	2,886	-0.03%
2019/10/01	3	64.90	4.1	65.29	65.50	-1.1	2,878	-0.04%
2019/09/27	6	65.02	3	64.70	64.70	3	2,847	0.11%
2019/09/25	0	0.00	1.2	65.97	66.00	-1.2	2,787	-0.04%
2019/09/24	1	66.30	1	66.40	66.40	0	2,755	0.00%
2019/09/23	0	0.00	14	65.70	65.90	-14	2,699	-0.52%
2019/09/20	11	65.96	2	65.85	65.60	9	2,699	0.33%
2019/09/19	3	64.90	0	0.00	64.90	3	2,559	0.12%
2019/09/18	0	0.00	10	64.66	64.80	-10	2,524	-0.40%
2019/09/17	6	63.87	0	0.00	63.80	6	2,479	0.24%
2019/09/16	5	64.60	0	0.00	64.70	5	2,502	0.20%
2019/09/12	5	64.10	8	64.14	64.30	-3	2,507	-0.12%
2019/09/06	3	63.60	3	63.70	63.40	0	2,511	0.00%
2019/09/04	0	0.00	3	63.40	63.20	-3	2,493	-0.12%
2019/09/03	3	62.90	0	0.00	62.50	3	2,487	0.12%
2019/08/30	2	62.90	5	63.16	63.40	-3	2,492	-0.12%
2019/08/28	5	62.72	0	0.00	62.20	5	2,465	0.20%
2019/08/27	3	63.30	3	63.20	63.20	0	2,451	0.00%
2019/08/26	3	62.80	1	62.80	62.70	2	2,446	0.08%
2019/08/23	0	0.00	6	64.27	64.30	-6	2,455	-0.24%
2019/08/21	1	63.10	5	63.32	63.30	-4	2,467	-0.16%
2019/08/20	2	62.00	0	0.00	62.40	2	2,448	0.08%
2019/08/16	2	61.50	3	62.63	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	1	61.40	61.40	-1	2,422	-0.04%
2019/08/14	0	0.00	4	61.90	61.30	-4	2,408	-0.17%
2019/08/13	1	61.20	0	0.00	61.30	1	2,392	0.04%
2019/08/12	0	0.00	2	62.00	61.90	-2	2,407	-0.08%
2019/08/08	1	61.00	0	0.00	61.20	1	2,405	0.04%
2019/08/07	0	0.00	1	60.30	60.20	-1	2,408	-0.04%
2019/08/06	3	60.43	0	0.00	60.80	3	2,402	0.12%
2019/08/05	3	60.80	1	60.60	60.50	2	2,382	0.08%
2019/08/02	3	61.80	0	0.00	61.30	3	2,362	0.13%
2019/08/01	5	63.50	0	0.00	63.60	5	2,349	0.21%
2019/07/30	5	64.40	0	0.00	64.30	5	2,302	0.22%
2019/07/29	5	64.50	6	64.67	64.80	-1	2,330	-0.04%
2019/07/26	6	63.95	7	64.29	64.30	-1	2,315	-0.04%
2019/07/25	0	0.00	3	64.50	64.60	-3	2,319	-0.13%
2019/07/24	4	66.90	1	66.70	66.70	3	2,282	0.13%
2019/07/23	0	0.00	3	67.30	67.30	-3	2,217	-0.14%
2019/07/22	0	0.00	2	67.60	67.50	-2	2,195	-0.09%
2019/07/19	6	67.00	1	67.00	67.00	5	2,171	0.23%
2019/07/18	1	66.60	0	0.00	66.80	1	2,149	0.05%
2019/07/17	3	66.60	3	66.80	66.80	0	2,178	0.00%
2019/07/16	3	66.80	5	67.04	67.10	-2	2,170	-0.09%
2019/07/15	4	65.55	3	66.10	66.10	1	2,153	0.05%
2019/07/11	5	65.50	5	65.98	65.90	0	2,258	0.00%
2019/07/08	3	64.50	0	0.00	64.40	3	2,352	0.13%
2019/07/05	3	64.63	0.1	64.60	64.60	2.9	2,382	0.12%
2019/07/04	0	0.00	3	64.40	64.40	-3	2,475	-0.12%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/07/01	3	63.80	0	0.00	64.10	3	2,643	0.11%
2019/06/28	1	63.00	0	0.00	63.10	1	2,719	0.04%
2019/06/27	1	63.70	0	0.00	63.40	1	2,856	0.04%
2019/06/24	2	63.65	0	0.00	64.10	2	2,941	0.07%
2019/06/21	0	0.00	10	64.10	64.20	-10	2,957	-0.34%
2019/06/20	0	0.00	2	63.80	63.60	-2	2,925	-0.07%
2019/06/14	3	62.00	3	62.10	62.10	0	2,889	0.00%
2019/06/13	1	61.40	0	0.00	61.90	1	2,889	0.03%
2019/06/12	0	0.00	5	61.80	61.80	-5	3,043	-0.16%
2019/06/11	0	0.00	2	61.90	61.90	-2	3,037	-0.07%
2019/06/10	3	61.40	0	0.00	61.70	3	3,047	0.10%
2019/06/06	2	61.40	0	0.00	61.10	2	3,063	0.07%
2019/06/04	0	0.00	2	61.70	61.60	-2	3,079	-0.06%
2019/06/03	0	0.00	1	61.80	61.90	-1	3,089	-0.03%
2019/05/31	2	60.60	0	0.00	61.50	2	3,098	0.06%
2019/05/29	2	60.20	0	0.00	60.30	2	3,103	0.06%
2019/05/28	2	60.55	0	0.00	60.50	2	3,106	0.06%
2019/05/24	2	60.75	0	0.00	60.70	2	3,139	0.06%
2019/05/21	0	0.00	1	61.30	61.60	-1	3,173	-0.03%
2019/05/17	6	61.65	0	0.00	60.70	6	3,173	0.19%
2019/05/16	8	62.21	0	0.00	61.30	8	3,158	0.25%
2019/05/15	2	62.90	0	0.00	62.70	2	3,145	0.06%
2019/05/14	0	0.00	2	63.50	63.30	-2	3,151	-0.06%
2019/05/13	2	64.15	0	0.00	64.00	2	3,151	0.06%
2019/05/09	0	0.00	5	66.40	66.10	-5	3,183	-0.16%
2019/05/08	5	68.00	0	0.00	67.70	5	3,142	0.16%
2019/05/06	2	68.20	1	69.10	67.30	1	3,145	0.03%
2019/05/02	6	69.35	6	69.65	69.40	0	3,103	0.00%
2019/04/30	4	68.73	0	0.00	69.20	4	3,097	0.13%
2019/04/29	1	69.60	0	0.00	69.40	1	3,111	0.03%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/22	5	69.80	10	69.36	69.50	-5	3,237	-0.15%
2019/04/19	12	69.71	1	70.70	70.00	11	3,250	0.34%
2019/04/18	9	71.66	19	71.63	71.10	-10	3,247	-0.31%
2019/04/17	1	72.00	5	72.00	72.00	-4	3,148	-0.13%
2019/04/16	1	70.90	0	0.00	71.20	1	3,099	0.03%
2019/04/15	6	70.90	14	70.01	71.10	-8	3,044	-0.26%
2019/04/12	0	0.00	8	68.43	68.50	-8	2,972	-0.27%
2019/04/11	3	67.47	2	67.50	67.30	1	2,906	0.03%
2019/04/10	2	67.60	0	0.00	67.30	2	2,869	0.07%
2019/04/09	2	66.60	2	66.80	66.80	0	2,774	0.00%
2019/04/08	2	65.10	5	65.98	66.70	-3	2,753	-0.11%
2019/04/02	12	64.77	6	64.70	64.80	6	2,605	0.23%
2019/04/01	10	64.04	4	64.00	63.80	6	2,515	0.24%
2019/03/27	1	61.90	1	62.30	61.90	0	2,298	0.00%
2019/03/26	0	0.00	1	61.80	62.30	-1	2,285	-0.04%
2019/03/25	2	61.40	0	0.00	61.80	2	2,271	0.09%
2019/03/22	3	63.13	0	0.00	62.60	3	2,252	0.13%
2019/03/21	0	0.00	3	63.47	63.60	-3	2,241	-0.13%
2019/03/19	1	63.00	0	0.00	63.00	1	2,303	0.04%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/15	0.1	62.00	1	61.90	62.40	-0.9	2,362	-0.04%
2019/03/12	1	61.60	1	61.60	61.40	0	2,262	0.00%
2019/03/07	4	61.78	0	0.00	61.60	4	2,533	0.16%
2019/02/27	1	62.80	0	0.00	63.10	1	2,629	0.04%
2019/02/26	0	0.00	0	62.60	62.60	0	2,632	0.00%
2019/02/22	1	61.90	2	62.20	62.30	-1	2,616	-0.04%
2019/02/20	0	0.00	3	61.93	62.00	-3	2,649	-0.11%
2019/02/19	2	60.80	2	60.80	60.90	0	2,671	0.00%
2019/02/15	0	0.00	1	60.80	60.30	-1	2,726	-0.04%
2019/02/13	0	0.00	1	61.30	61.20	-1	2,788	-0.04%
2019/02/12	1	60.40	0	0.00	60.40	1	2,764	0.04%
2019/01/30	2	58.90	0	0.00	59.20	2	2,739	0.07%
2019/01/29	0.7	59.00	0	0.00	59.00	0.7	2,708	0.03%
2019/01/28	0	0.00	10	59.20	59.30	-10	2,712	-0.37%
2019/01/24	0	0.00	1	58.40	58.40	-1	2,696	-0.04%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/22	2	58.80	0	0.00	58.30	2	2,716	0.07%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	10	58.60	0	0.00	58.60	10	2,721	0.37%
2019/01/16	0	0.00	4	57.85	57.80	-4	2,703	-0.15%
2019/01/15	1	57.80	14	58.00	57.80	-13	2,710	-0.48%
2019/01/07	1	59.00	0	0.00	58.90	1	2,715	0.04%
2019/01/03	1	60.00	1	59.80	60.00	0	2,882	0.00%
2018/12/27	2	60.70	0	0.00	60.30	2	2,952	0.07%
2018/12/26	3	60.27	1	60.00	60.00	2	2,956	0.07%
2018/12/25	1	60.00	1	60.10	60.20	0	2,954	0.00%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/20	0	0.00	1	60.30	60.30	-1	2,994	-0.03%
2018/12/18	0	0.00	1	60.20	60.30	-1	3,029	-0.03%
2018/12/14	0	0.00	2	60.60	60.90	-2	3,075	-0.07%
2018/12/13	0	0.00	2	61.20	61.30	-2	3,065	-0.07%
2018/12/12	6	60.42	7	60.81	61.00	-1	3,043	-0.03%
2018/12/11	5	59.76	1	59.50	59.80	4	3,016	0.13%
2018/12/07	1	62.00	0	0.00	62.20	1	2,971	0.03%
2018/12/06	1	61.70	8	61.48	61.50	-7	3,007	-0.23%
2018/12/05	2	62.00	0	0.00	62.00	2	2,967	0.07%
2018/12/04	9	63.28	2	63.00	62.80	7	3,000	0.23%
2018/12/03	3	63.30	2	63.50	63.30	1	3,000	0.03%
2018/11/29	3	61.47	2	61.30	61.30	1	2,796	0.04%
2018/11/28	1	62.10	1	61.40	62.10	0	2,739	0.00%
2018/11/27	6	61.03	2	61.20	61.20	4	2,710	0.15%
2018/11/23	0	0.00	1	60.70	60.90	-1	2,716	-0.04%
2018/11/22	4	61.25	2	61.40	61.20	2	2,728	0.07%
2018/11/21	4.2	61.11	1	61.20	61.20	3.2	2,730	0.12%
2018/11/16	3	62.80	2	62.20	62.50	1	2,639	0.04%
2018/11/15	7	62.84	2	63.00	62.90	5	2,650	0.19%
2018/11/13	0	0.00	7	63.71	65.20	-7	2,602	-0.27%
2018/11/12	4	64.43	0	0.00	64.20	4	2,577	0.16%
2018/11/09	0	0.00	2	67.20	67.20	-2	2,556	-0.08%
2018/11/08	2	66.60	0	0.00	66.60	2	2,571	0.08%
2018/11/06	0	0.00	3	66.10	66.40	-3	2,609	-0.11%
2018/11/02	0	0.00	2	66.40	66.70	-2	2,624	-0.08%
2018/11/01	1	66.10	0	0.00	66.00	1	2,627	0.04%
2018/10/31	2	65.20	0	0.00	65.60	2	2,634	0.08%
2018/10/30	0	0.00	1	64.20	64.40	-1	2,628	-0.04%
2018/10/29	0	0.00	3	64.10	64.40	-3	2,627	-0.11%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/23	1	66.10	0	0.00	65.00	1	2,615	0.04%
2018/10/19	0	0.00	1	66.80	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	2	66.35	66.30	-2	2,602	-0.08%
2018/10/15	2.2	65.13	0	0.00	65.10	2.2	2,785	0.08%
2018/10/12	1	64.10	1	65.50	65.60	0	2,817	0.00%
2018/10/11	1	66.40	0	0.00	64.00	1	2,844	0.04%
2018/10/09	8	71.60	0	0.00	70.80	8	2,746	0.29%
2018/10/05	0	0.00	1	72.10	72.10	-1	2,753	-0.04%
2018/10/03	1	74.20	0	0.00	74.00	1	2,744	0.04%
2018/10/01	0	0.00	2	75.25	75.20	-2	2,753	-0.07%
2018/09/26	1	73.60	1	74.70	74.80	0	2,749	0.00%
2018/09/25	0	0.00	2	74.30	74.50	-2	2,751	-0.07%
2018/09/20	1.1	72.64	0	0.00	72.60	1.1	2,752	0.04%
2018/09/19	0	0.00	2	73.60	73.90	-2	2,749	-0.07%
2018/09/18	1	73.40	0	0.00	73.30	1	2,763	0.04%
2018/09/17	3	73.80	0	0.00	73.70	3	2,772	0.11%
2018/09/13	0	0.00	1	74.60	74.30	-1	2,800	-0.04%
2018/09/12	5	73.42	0	0.00	73.20	5	2,804	0.18%
2018/09/11	0	0.00	1	74.00	74.90	-1	2,780	-0.04%
2018/09/10	1	74.40	0	0.00	73.50	1	2,801	0.04%
2018/09/07	0	0.00	1	76.40	75.10	-1	2,805	-0.04%
2018/09/06	1	77.30	0	0.00	76.80	1	2,777	0.04%
2018/09/05	0	0.00	1	78.30	77.00	-1	2,752	-0.04%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/29	2	78.50	11	78.55	78.10	-9	2,803	-0.32%
2018/08/28	0	0.00	12	77.90	78.00	-12	2,797	-0.43%
2018/08/23	5	77.58	10	77.50	77.70	-5	2,873	-0.17%
2018/08/22	10	77.80	0	0.00	77.70	10	2,907	0.34%
2018/08/20	0	0.00	4	75.70	75.50	-4	2,880	-0.14%
2018/08/17	0	0.00	2	75.50	75.50	-2	2,900	-0.07%
2018/08/14	1	74.10	0	0.00	74.40	1	2,884	0.03%
2018/08/13	9	76.10	3	75.80	75.80	6	2,874	0.21%
2018/08/10	10	77.60	0	0.00	77.60	10	2,860	0.35%
2018/08/09	1	77.30	4	77.80	77.10	-3	2,871	-0.10%
2018/08/07	0	0.00	2	77.90	77.40	-2	2,934	-0.07%
2018/08/03	0	0.00	1	76.90	77.00	-1	2,964	-0.03%
2018/08/01	0	0.00	2	77.10	77.20	-2	2,958	-0.07%
2018/07/30	1	76.20	6	76.30	76.40	-5	2,933	-0.17%
2018/07/27	13	76.12	0	0.00	75.60	13	2,917	0.45%
2018/07/26	8	75.80	10	75.82	76.30	-2	2,895	-0.07%
2018/07/25	13	76.00	1	76.30	75.80	12	2,889	0.42%
2018/07/24	10	79.03	33	79.86	80.00	-23	2,837	-0.81%
2018/07/20	5	77.98	2	78.30	78.30	3	2,691	0.11%
2018/07/19	4	78.10	7	78.43	78.40	-3	2,671	-0.11%
2018/07/18	0	0.00	12	77.61	77.50	-12	2,648	-0.45%
2018/07/16	2	75.70	0	0.00	75.50	2	2,560	0.08%
2018/07/13	1	74.80	0	0.00	75.20	1	2,578	0.04%
2018/07/10	0	0.00	3	73.40	73.60	-3	2,630	-0.11%
2018/07/05	3	73.00	0	0.00	72.70	3	2,658	0.11%
2018/07/03	1	73.00	0	0.00	73.00	1	2,744	0.04%
2018/07/02	5	73.36	5	73.24	73.20	0	2,758	0.00%
2018/06/28	0	0.00	1	72.40	72.30	-1	2,698	-0.04%
2018/06/27	0	0.00	1	72.40	72.50	-1	2,742	-0.04%
2018/06/26	1	72.00	2	72.50	72.50	-1	2,738	-0.04%
2018/06/25	6.1	72.92	0	0.00	72.80	6.1	2,720	0.22%
2018/06/22	3	73.43	0	0.00	73.30	3	2,716	0.11%
2018/06/21	6	74.00	0	0.00	74.00	6	2,690	0.22%
2018/06/20	11	74.37	0	0.00	74.20	11	2,712	0.41%
2018/06/14	1	75.40	0	0.00	75.40	1	2,675	0.04%
2018/06/13	2	77.20	0	0.00	76.90	2	2,662	0.08%
2018/06/12	7	76.69	0	0.00	76.70	7	2,731	0.26%
2018/06/11	0	0.00	3	77.30	77.30	-3	2,758	-0.11%
2018/06/08	4	77.60	1	77.40	77.20	3	2,814	0.11%
2018/06/07	3	77.40	8	77.75	78.00	-5	2,831	-0.18%
2018/06/06	3	77.00	8	76.78	77.00	-5	2,826	-0.18%
2018/06/05	3	75.50	0	0.00	75.70	3	2,811	0.11%
2018/06/04	0	0.00	2	75.70	75.50	-2	2,800	-0.07%
2018/05/31	4	74.13	0	0.00	73.80	4	2,810	0.14%
2018/05/30	4	74.30	0	0.00	74.20	4	2,753	0.15%
2018/05/29	3	75.30	0	0.00	75.40	3	2,733	0.11%
2018/05/28	12	75.50	2	75.60	75.70	10	2,782	0.36%
2018/05/25	1	74.50	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	2	74.75	74.80	-2	2,763	-0.07%
2018/05/22	8	73.80	0	0.00	74.00	8	2,812	0.28%
2018/05/18	2	73.90	0	0.00	73.40	2	2,859	0.07%
2018/05/17	6	74.15	0	0.00	74.00	6	2,885	0.21%
2018/05/15	7	75.70	1	75.80	75.20	6	2,918	0.21%
2018/05/11	0	0.00	4	77.35	77.30	-4	3,059	-0.13%
2018/05/10	2	76.60	0	0.00	76.60	2	3,081	0.06%
2018/05/07	0	0.00	1	75.80	76.00	-1	3,203	-0.03%
2018/05/02	0	0.00	1	74.80	74.40	-1	3,305	-0.03%
2018/04/30	1	74.10	0	0.00	73.90	1	3,319	0.03%
2018/04/27	0.1	74.00	0	0.00	73.90	0.1	3,334	0.00%
2018/04/26	3	74.80	0	0.00	74.00	3	3,351	0.09%
2018/04/25	4	72.48	3	73.90	74.90	1	3,411	0.03%
2018/04/24	4	73.13	1	72.90	72.80	3	3,429	0.09%
2018/04/23	4	75.43	0	0.00	74.90	4	3,419	0.12%
2018/04/20	2	76.20	0	0.00	76.00	2	3,428	0.06%
2018/04/19	4	75.55	2	76.70	76.90	2	3,439	0.06%
2018/04/18	4	76.38	0	0.00	76.30	4	3,440	0.12%
2018/04/11	3	78.87	0	0.00	78.80	3	3,453	0.09%
2018/04/10	1	77.20	0	0.00	77.70	1	3,446	0.03%
2018/04/09	7	77.56	0	0.00	77.80	7	3,436	0.20%
2018/04/03	2	78.10	0	0.00	78.20	2	3,371	0.06%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/30	0	0.00	2	80.20	80.00	-2	3,364	-0.06%
2018/03/27	1	78.80	0	0.00	78.40	1	3,370	0.03%
2018/03/26	4	78.00	5	78.00	78.00	-1	3,427	-0.03%
2018/03/23	0	0.00	21	78.18	78.40	-21	3,463	-0.61%
2018/03/19	1	79.30	1	79.20	79.30	0	3,476	0.00%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/15	15	79.58	10	79.60	79.60	5	3,438	0.15%
2018/03/14	23	80.20	0	0.00	80.10	23	3,435	0.67%
2018/03/13	2	81.65	8	81.88	81.70	-6	3,424	-0.18%
2018/03/12	6	80.70	1	80.90	81.20	5	3,469	0.14%
2018/03/09	0	0.00	7	79.93	79.70	-7	3,486	-0.20%
2018/03/08	3	78.90	0	0.00	79.00	3	3,472	0.09%
2018/03/07	0	0.00	3	80.00	78.90	-3	3,486	-0.09%
2018/03/06	3	79.30	0	0.00	78.90	3	3,619	0.08%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	8	78.56	9	78.93	78.90	-1	3,779	-0.03%
2018/03/01	3	80.30	8	80.76	79.70	-5	3,870	-0.13%
2018/02/27	0	0.00	1	80.20	79.40	-1	3,917	-0.03%
2018/02/26	0	0.00	4	80.00	79.90	-4	3,930	-0.10%
2018/02/23	3	79.50	0	0.00	79.40	3	3,963	0.08%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	3	79.97	80.30	-3	3,997	-0.08%
2018/02/12	1	78.60	1.8	79.06	78.30	-0.8	4,036	-0.02%
2018/02/09	2	77.80	0	0.00	78.50	2	4,084	0.05%
2018/02/08	2	79.30	0	0.00	79.20	2	4,135	0.05%
2018/02/06	10	79.10	8	79.25	78.70	2	4,506	0.04%
2018/02/05	9	82.59	2	82.90	82.90	7	4,409	0.16%
2018/02/02	2	83.90	2	84.40	84.10	0	4,464	0.00%
2018/02/01	2	84.40	6	84.93	85.00	-4	4,546	-0.09%
2018/01/31	1	83.10	1	82.90	83.40	0	4,596	0.00%
2018/01/30	3	84.00	0	0.00	83.50	3	4,616	0.06%
2018/01/29	5	84.78	0	0.00	84.50	5	4,613	0.11%
2018/01/26	9	85.66	1	85.40	85.60	8	4,648	0.17%
2018/01/25	3	86.90	8	86.83	86.70	-5	4,642	-0.11%
2018/01/24	8	85.68	7	86.31	86.50	1	4,754	0.02%
2018/01/23	3	86.40	1	86.50	86.20	2	4,991	0.04%
2018/01/22	4	86.25	5	86.70	86.90	-1	5,056	-0.02%
2018/01/19	16	87.42	6	88.47	87.40	10	5,104	0.20%
2018/01/18	1	87.30	0	0.00	86.70	1	5,113	0.02%
2018/01/17	0	0.00	12	86.75	87.00	-12	5,111	-0.23%
2018/01/16	0	0.00	5	86.50	86.50	-5	5,143	-0.10%
2018/01/15	5	86.60	3	86.13	86.20	2	5,168	0.04%
2018/01/12	0	0.00	11	85.43	85.60	-11	5,232	-0.21%
2018/01/11	6	84.62	0	0.00	84.60	6	5,265	0.11%
2018/01/10	4	84.95	0	0.00	84.10	4	5,311	0.08%
2018/01/09	6	85.62	3	86.30	85.50	3	5,335	0.06%
2018/01/05	1	84.50	6	85.30	85.30	-5	5,519	-0.09%
2018/01/03	4	84.95	0	0.00	85.10	4	5,923	0.07%