鴻準 (2354)-群益金鼎-中壢券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.9
漲跌
▼1.1
漲幅
-1.77%
成交量
14,257張
產業
上市其他電子類股
1003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-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	39.1	61.36	10	61.00	60.90	29.1	19,794	0.15%
2024/04/24	15	62.08	29	61.93	62.00	-14	19,592	-0.07%
2024/04/23	13	60.04	19	60.02	60.30	-6	18,907	-0.03%
2024/04/22	4	56.38	1	56.30	57.00	3	18,438	0.02%
2024/04/19	1	55.10	0	0.00	55.80	1	18,278	0.01%
2024/04/18	2	55.60	1	56.50	56.50	1	18,105	0.01%
2024/04/17	17	55.59	7	55.31	55.60	10	17,987	0.06%
2024/04/16	5	55.38	2	55.05	55.00	3	17,836	0.02%
2024/04/15	11	57.78	40.3	57.69	57.50	-29.3	17,596	-0.17%
2024/04/12	2	59.00	3	58.83	58.50	-1	17,434	-0.01%
2024/04/11	8.7	59.24	25	60.15	59.10	-16.3	17,226	-0.09%
2024/04/10	20	62.41	41	62.51	61.20	-21	16,729	-0.13%
2024/04/09	22	63.57	8	63.50	63.00	14	16,351	0.09%
2024/04/08	21	63.04	16	63.33	63.50	5	15,980	0.03%
2024/04/03	45.3	63.50	19	63.62	64.00	26.3	15,670	0.17%
2024/04/02	30	64.25	49	64.55	64.90	-19	15,264	-0.12%
2024/04/01	34	64.67	9	64.37	63.80	25	14,706	0.17%
2024/03/29	42.4	63.44	31	63.60	63.00	11.4	14,144	0.08%
2024/03/28	112.2	66.05	68	66.27	65.10	44.2	13,289	0.33%	大買/
2024/03/27	18	61.15	82.5	61.36	63.60	-64.5	10,914	-0.59%
2024/03/26	25	58.56	23	58.22	57.90	2	9,790	0.02%
2024/03/25	11.1	58.26	13	58.90	58.70	-1.9	9,502	-0.02%
2024/03/22	41.5	59.59	47	59.53	59.00	-5.5	9,239	-0.06%
2024/03/21	31.2	58.99	20.2	59.26	59.10	11	8,698	0.13%
2024/03/20	91	58.82	70	59.06	58.20	21	8,078	0.26%
2024/03/19	37	55.12	7.2	56.69	58.10	29.8	6,912	0.43%
2024/03/18	23	54.80	22	54.86	55.40	1	6,431	0.02%
2024/03/15	79	56.52	24	56.79	55.60	55	6,066	0.91%
2024/03/14	24	54.43	12	54.62	53.70	12	4,982	0.24%
2024/03/13	66	59.40	68.4	59.80	58.90	-2.4	4,239	-0.06%
2024/03/12	9	53.47	10	52.88	55.30	-1	2,479	-0.04%
2024/03/11	2	50.48	6.1	49.43	50.30	-4.1	2,126	-0.19%
2024/03/08	0	0.00	0	49.40	49.20	0	2,072	0.00%
2024/03/07	5	49.84	1	50.20	50.10	4	2,041	0.20%
2024/03/06	1	49.85	0	0.00	49.80	1	2,002	0.05%
2024/03/05	0	0.00	2	50.80	50.50	-2	1,996	-0.10%
2024/03/04	2	49.88	3	50.13	50.00	-1	1,969	-0.05%
2024/03/01	1.1	49.32	1.1	49.66	49.30	0	1,953	0.00%
2024/02/29	0	0.00	1	49.70	49.70	-1	1,952	-0.05%
2024/02/27	0.1	49.88	2	49.93	49.70	-1.9	1,931	-0.10%
2024/02/26	1	50.00	0	0.00	50.00	1	1,928	0.05%
2024/02/23	1	50.30	0.9	50.70	50.10	0.1	1,936	0.00%
2024/02/22	1	50.50	4	50.77	50.70	-3	1,954	-0.15%
2024/02/21	1	50.10	13	50.38	50.10	-12	1,946	-0.62%
2024/02/20	3	50.27	0	0.00	50.30	3	1,966	0.15%
2024/02/19	1	50.10	7	49.95	50.30	-6	1,984	-0.30%
2024/02/16	1.1	49.50	0	0.00	49.40	1.1	2,021	0.05%
2024/02/15	8	49.38	0	0.00	49.40	8	2,030	0.39%
2024/02/05	3	50.30	0	0.00	50.20	3	1,996	0.15%
2024/02/02	1	50.70	6	50.50	50.90	-5	1,987	-0.25%
2024/02/01	0	0.00	3	50.60	50.80	-3	1,994	-0.15%
2024/01/31	2	50.10	5	50.20	50.50	-3	2,013	-0.15%
2024/01/29	0	50.70	0	0.00	50.70	0	2,046	0.00%
2024/01/26	1.1	50.34	5	50.48	50.50	-3.9	2,051	-0.19%
2024/01/24	4.2	50.31	2	50.30	50.40	2.2	2,075	0.10%
2024/01/23	0	50.20	22	50.31	50.20	-22	2,131	-1.03%
2024/01/22	0.1	50.20	1	50.50	50.20	-1	2,179	-0.04%
2024/01/18	0	0.00	5	49.66	49.60	-5	2,193	-0.23%
2024/01/17	5	49.98	0	0.00	49.65	5	2,182	0.23%
2024/01/16	1	50.80	0	0.00	50.80	1	2,151	0.05%
2024/01/11	0	51.50	0	0.00	51.30	0	2,241	0.00%
2024/01/10	2	51.00	1	51.10	51.20	1	2,301	0.04%
2024/01/08	2	51.55	1	51.70	51.60	1	2,321	0.04%
2024/01/05	1	51.70	1	51.90	51.80	0	2,331	0.00%
2024/01/03	5	52.12	5	52.12	52.10	0	2,429	0.00%
2023/12/29	0	0.00	2	53.40	53.10	-2	2,580	-0.08%
2023/12/28	1	52.60	3	52.60	52.70	-2	2,568	-0.08%
2023/12/27	2	52.30	0.2	52.30	52.40	1.8	2,601	0.07%
2023/12/26	3	52.20	0	0.00	52.20	3	2,665	0.11%
2023/12/22	0.1	51.90	1	51.80	51.70	-0.9	2,801	-0.03%
2023/12/21	0	0.00	2	51.70	51.70	-2	2,840	-0.07%
2023/12/20	1	52.00	1.3	52.16	52.30	-0.3	2,890	-0.01%
2023/12/19	3	51.60	2	51.55	51.60	1	2,959	0.03%
2023/12/14	2	51.90	0	0.00	52.00	2	4,109	0.05%
2023/12/13	0.1	52.10	0	0.00	52.00	0.1	4,243	0.00%
2023/12/12	0	0.00	1	51.50	51.30	-1	4,373	-0.02%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/07	0	0.00	4	51.90	51.50	-4	4,462	-0.09%
2023/12/06	1	52.30	0	0.00	52.00	1	4,460	0.02%
2023/11/30	0	0.00	1	53.40	53.30	-1	4,461	-0.02%
2023/11/27	2	53.15	0	0.00	53.00	2	4,565	0.04%
2023/11/24	0.1	53.40	1	53.30	53.30	-0.9	4,557	-0.02%
2023/11/21	0	0.00	0.1	53.50	53.50	-0.1	4,550	0.00%
2023/11/16	0	0.00	14	52.61	52.80	-14	4,508	-0.31%
2023/11/15	3	52.43	1	52.60	52.90	2	4,492	0.04%
2023/11/14	13	52.82	2	52.75	52.30	11	4,459	0.25%
2023/11/13	3	52.30	1	52.30	52.30	2	4,457	0.04%
2023/11/07	0	0.00	2	52.20	52.20	-2	4,501	-0.04%
2023/11/06	1	52.10	1	52.60	52.50	0	4,527	0.00%
2023/11/03	0	0.00	0.1	53.00	52.70	-0.1	4,530	0.00%
2023/11/01	3	52.30	1	52.50	52.20	2	4,596	0.04%
2023/10/31	6.1	52.11	9	52.59	52.40	-2.9	4,583	-0.06%
2023/10/30	4	51.95	4	52.40	51.80	0	4,597	0.00%
2023/10/27	4	52.80	0	0.00	52.90	4	4,570	0.09%
2023/10/25	1	53.40	0	0.00	53.30	1	4,628	0.02%
2023/10/24	3	52.97	7	52.99	53.10	-4	4,689	-0.09%
2023/10/23	2.1	53.07	9	53.41	53.50	-7	4,929	-0.14%
2023/10/20	4	54.40	3	54.70	54.70	1	5,472	0.02%
2023/10/19	3	54.90	1	55.10	55.10	2	5,484	0.04%
2023/10/18	1	55.40	5	55.76	55.50	-4	5,484	-0.07%
2023/10/17	0	0.00	1	56.40	56.40	-1	5,440	-0.02%
2023/10/16	2	56.60	10	56.60	56.60	-8	5,478	-0.15%
2023/10/13	1	57.10	0	0.00	57.20	1	5,601	0.02%
2023/10/12	2	57.60	1	57.70	58.00	1	5,683	0.02%
2023/10/11	1	57.20	0	0.00	57.40	1	5,704	0.02%
2023/10/06	14	56.54	5	56.58	56.50	9	5,731	0.16%
2023/10/02	4	57.45	3	57.60	57.60	1	5,518	0.02%
2023/09/28	1	56.00	4	57.18	57.70	-3	5,487	-0.05%
2023/09/27	6	56.00	3	55.87	55.90	3	5,446	0.06%
2023/09/26	4	56.90	0	56.30	56.30	4	5,403	0.07%
2023/09/22	5	57.74	2	57.50	57.50	3	5,379	0.06%
2023/09/21	5	58.14	0	0.00	58.00	5	5,321	0.09%
2023/09/20	32	59.14	5	59.32	58.90	27	5,188	0.52%
2023/09/19	20	60.95	66	60.87	60.70	-46	4,915	-0.94%
2023/09/18	28	57.54	2.5	57.52	57.10	25.5	4,282	0.60%
2023/09/15	6	58.90	21	58.69	59.00	-15	4,137	-0.36%
2023/09/14	0	0.00	4	57.45	57.50	-4	3,996	-0.10%
2023/09/13	3	56.50	5	56.50	56.50	-2	3,967	-0.05%
2023/09/12	10	57.40	3	57.27	57.30	7	4,003	0.17%
2023/09/11	1	56.30	0	0.00	56.20	1	3,998	0.03%
2023/09/08	3	57.00	2	57.10	57.10	1	4,071	0.02%
2023/09/07	1	56.70	5.1	56.60	56.50	-4.1	4,094	-0.10%
2023/09/06	1	57.00	8	57.00	57.10	-7	4,090	-0.17%
2023/09/05	1	56.10	1	56.30	56.30	0	4,028	0.00%
2023/09/04	1	55.52	1	55.80	55.90	0	4,034	0.00%
2023/09/01	11	56.91	5	56.92	57.00	6	4,010	0.15%
2023/08/31	6	55.77	1	56.00	55.70	5	3,965	0.13%
2023/08/30	0	0.00	1	55.40	55.30	-1	3,950	-0.03%
2023/08/29	1	54.70	4	54.60	54.80	-3	4,001	-0.07%
2023/08/24	3	55.87	1	55.40	55.50	2	4,130	0.05%
2023/08/22	1	54.50	0	0.00	54.30	1	4,121	0.02%
2023/08/21	0	54.80	0	0.00	54.30	0	4,116	0.00%
2023/08/17	0	0.00	0.5	54.20	54.90	-0.5	4,100	-0.01%
2023/08/16	1	54.61	1	55.00	54.80	0	4,072	0.00%
2023/08/14	2	55.25	5.5	55.62	55.70	-3.5	4,055	-0.09%
2023/08/11	1	56.00	0	0.00	56.10	1	4,036	0.03%
2023/08/09	1	56.90	0	0.00	56.90	1	3,989	0.03%
2023/08/08	1	56.50	2	56.55	56.60	-1	3,967	-0.03%
2023/08/07	2	56.20	2	56.55	56.20	0	3,944	0.00%
2023/08/04	1	54.70	0	0.00	54.80	1	3,912	0.03%
2023/08/02	2	54.60	1	54.90	54.50	1	3,906	0.03%
2023/07/31	1	56.00	1	56.50	55.70	0	3,826	0.00%
2023/07/28	3	56.10	5	56.22	56.30	-2	3,781	-0.05%
2023/07/27	0	0.00	2	56.95	56.90	-2	3,731	-0.05%
2023/07/26	18	59.33	5	58.54	57.00	13	3,664	0.35%
2023/07/25	25	59.42	23.2	59.81	59.50	1.8	3,399	0.05%
2023/07/21	1	54.10	1	54.40	54.30	0	2,766	0.00%
2023/07/20	20	55.50	4	55.40	55.20	16	2,750	0.58%
2023/07/19	1	56.40	6	56.23	55.90	-5	2,738	-0.18%
2023/07/18	0	0.00	1	57.60	57.40	-1	2,693	-0.04%
2023/07/17	0	0.00	4	57.13	57.20	-4	2,560	-0.16%
2023/07/14	0	0.00	1	56.00	56.20	-1	2,497	-0.04%
2023/07/13	1	55.70	1	55.30	54.90	0	2,433	0.00%
2023/07/10	8	53.08	0	0.00	52.90	8	2,354	0.34%
2023/07/06	3	53.10	0	0.00	53.00	3	2,335	0.13%
2023/07/05	2	53.90	0	0.00	53.70	2	2,299	0.09%
2023/07/03	2	56.00	0	0.00	56.00	2	2,320	0.09%
2023/06/30	0	0.00	1	55.30	55.60	-1	2,322	-0.04%
2023/06/28	0	0.00	0.2	55.90	56.00	-0.2	2,437	-0.01%
2023/06/27	3	56.67	2	56.55	55.80	1	2,426	0.04%
2023/06/26	2	58.05	5	57.12	57.60	-3	2,398	-0.13%
2023/06/21	2	56.00	0	0.00	55.60	2	2,314	0.09%
2023/06/19	0.5	55.90	0	0.00	56.50	0.5	2,318	0.02%
2023/06/15	1	56.50	1	57.20	56.50	0	2,246	0.00%
2023/06/14	5	56.86	4	56.93	56.50	1	2,238	0.04%
2023/06/13	1	56.00	0	0.00	55.80	1	2,150	0.05%
2023/06/12	0	0.00	4	55.38	55.40	-4	2,109	-0.19%
2023/06/09	1	54.70	0	0.00	54.60	1	2,095	0.05%
2023/06/06	0	0.00	2.2	55.82	55.70	-2.2	2,168	-0.10%
2023/06/05	0	0.00	0.3	55.60	55.80	-0.3	2,223	-0.01%
2023/06/02	3	55.87	1	56.00	55.90	2	2,258	0.09%
2023/06/01	1	55.60	2	55.60	55.80	-1	2,232	-0.04%
2023/05/31	0	0.00	3	54.87	54.30	-3	2,170	-0.14%
2023/05/30	6	54.58	0	0.00	54.50	6	2,127	0.28%
2023/05/29	1	54.00	0	0.00	54.20	1	2,119	0.05%
2023/05/26	1.2	53.32	1	53.30	53.20	0.2	2,140	0.01%
2023/05/25	0.1	53.70	0	0.00	53.60	0.1	2,188	0.00%
2023/05/24	2	53.80	0	0.00	54.00	2	2,207	0.09%
2023/05/23	0	0.00	4.1	53.89	53.90	-4.1	2,226	-0.18%
2023/05/22	0	0.00	1	53.90	54.00	-1	2,262	-0.04%
2023/05/19	1	53.90	1	54.00	53.90	0	2,281	0.00%
2023/05/18	1	53.90	0	0.00	53.70	1	2,293	0.04%
2023/05/17	1	53.40	1	53.70	53.50	0	2,337	0.00%
2023/05/16	1	52.90	0	0.00	52.80	1	2,332	0.04%
2023/05/15	1	51.70	3	51.97	52.70	-2	2,345	-0.09%
2023/05/12	1	51.70	1	51.90	52.20	0	2,409	0.00%
2023/05/11	1.1	52.24	1	52.50	52.40	0.1	2,424	0.00%
2023/05/10	0.1	53.20	0	0.00	53.10	0.1	2,455	0.00%
2023/05/08	1	53.20	0	0.00	53.50	1	2,534	0.04%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/26	0	0.00	1	53.10	52.90	-1	3,288	-0.03%
2023/04/25	0	52.80	0	0.00	52.60	0	3,295	0.00%
2023/04/24	1	53.50	0	0.00	53.40	1	3,305	0.03%
2023/04/21	1	54.20	1	53.90	53.80	0	3,344	0.00%
2023/04/20	0	54.60	3	54.47	54.40	-3	3,354	-0.09%
2023/04/19	1	56.00	1	55.90	55.00	0	3,398	0.00%
2023/04/14	1	55.10	3.5	54.92	54.80	-2.5	3,409	-0.07%
2023/04/13	0.2	55.00	0	0.00	54.70	0.2	3,423	0.01%
2023/04/11	1	55.60	0	0.00	55.70	1	3,462	0.03%
2023/04/10	0	0.00	1	55.50	55.50	-1	3,501	-0.03%
2023/04/07	1	56.10	2	55.75	55.50	-1	3,495	-0.03%
2023/04/06	2	56.15	1.1	56.18	56.10	0.9	3,468	0.03%
2023/03/31	0	0.00	1	55.90	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	1	55.60	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	5	55.06	55.50	-5	3,342	-0.15%
2023/03/24	0.3	54.00	6	54.00	54.70	-5.7	3,272	-0.17%
2023/03/23	1	53.70	0	0.00	53.90	1	3,251	0.03%
2023/03/22	1	53.10	1	53.30	53.30	0	3,255	0.00%
2023/03/20	0	0.00	11	52.91	53.00	-11	3,328	-0.33%
2023/03/17	10	52.50	0	0.00	52.20	10	3,337	0.30%
2023/03/16	2	51.75	1	51.90	51.90	1	3,323	0.03%
2023/03/15	2	52.95	1	52.70	52.70	1	3,343	0.03%
2023/03/14	3	52.80	3	53.10	52.90	0	3,392	0.00%
2023/03/13	1	52.70	1	52.90	53.60	0	3,484	0.00%
2023/03/10	1	54.00	10	54.10	53.60	-9	3,664	-0.25%
2023/03/09	0	0.00	1	55.10	54.90	-1	3,665	-0.03%
2023/03/08	1	55.10	0	0.00	55.20	1	3,746	0.03%
2023/03/07	10	56.20	1	56.30	56.00	9	3,688	0.24%
2023/03/06	1	55.90	0	0.00	55.90	1	3,654	0.03%
2023/03/01	0	0.00	60	55.20	55.30	-60	3,627	-1.65%
2023/02/24	1	56.10	5	56.00	55.50	-4	3,620	-0.11%
2023/02/23	0	0.00	2	56.10	56.00	-2	3,592	-0.06%
2023/02/22	1	55.30	0	0.00	55.20	1	3,564	0.03%
2023/02/21	2	55.70	1	55.70	55.70	1	3,561	0.03%
2023/02/20	0	0.00	1	56.00	56.00	-1	3,617	-0.03%
2023/02/17	0	0.00	52	55.08	55.30	-52	3,625	-1.43%
2023/02/16	0	0.00	3	55.10	55.10	-3	3,670	-0.08%
2023/02/15	1	54.50	0	0.00	54.50	1	3,743	0.03%
2023/02/14	3	55.23	0	0.00	55.10	3	3,728	0.08%
2023/02/13	0	0.00	1	54.90	54.90	-1	3,778	-0.03%
2023/02/10	13	54.75	30	54.63	54.60	-17	3,788	-0.45%
2023/02/09	1	55.60	0.4	55.90	55.50	0.6	3,733	0.02%
2023/02/08	0	0.00	1	56.10	55.80	-1	3,710	-0.03%
2023/02/07	1	56.00	0	0.00	56.20	1	3,671	0.03%
2023/02/06	10	56.40	22	56.61	56.50	-12	3,643	-0.33%
2023/02/03	10	56.50	1	56.50	56.30	9	3,593	0.25%
2023/02/02	12.1	55.68	6	56.17	56.40	6.1	3,504	0.17%
2023/02/01	20	54.93	10	54.82	55.00	10	3,320	0.30%
2023/01/31	1	54.20	0	0.00	54.20	1	3,260	0.03%
2023/01/30	1	55.00	7	54.74	55.40	-6	3,155	-0.19%
2023/01/17	1	52.10	0	0.00	52.20	1	2,909	0.03%
2023/01/16	1	52.80	0	0.00	52.40	1	2,922	0.03%
2023/01/12	12	52.99	0	0.00	52.70	12	2,949	0.41%
2023/01/10	0	0.00	1	53.60	53.40	-1	2,918	-0.03%
2023/01/09	0.2	53.10	0	53.20	53.20	0.2	2,923	0.01%
2023/01/06	0	52.30	2	52.00	52.40	-2	2,890	-0.07%
2023/01/05	2	51.10	1	51.80	51.00	1	2,871	0.03%
2023/01/04	0	0.00	2	51.55	51.40	-2	2,869	-0.07%
2023/01/03	4.1	51.00	0	0.00	51.30	4.1	2,882	0.14%
2022/12/30	0	52.30	1	51.90	51.90	-1	2,868	-0.03%
2022/12/29	1	51.40	0	0.00	51.00	1	2,841	0.04%
2022/12/28	0	0.00	5	52.10	52.30	-5	2,828	-0.18%
2022/12/26	0	0.00	1	51.10	51.10	-1	2,790	-0.04%
2022/12/23	1	51.40	1	51.40	51.40	0	2,805	0.00%
2022/12/22	10	52.20	1	52.10	52.00	9	2,833	0.32%
2022/12/21	1	50.90	10	50.80	50.60	-9	2,832	-0.32%
2022/12/20	1	51.20	0	0.00	51.00	1	2,826	0.04%
2022/12/19	30	52.27	0	0.00	51.90	30	2,840	1.06%
2022/12/16	3.1	52.55	1.1	52.80	52.60	2	2,839	0.07%
2022/12/15	0.1	53.60	7.2	53.60	53.80	-7.1	2,802	-0.25%
2022/12/14	1	53.80	0	0.00	53.70	1	2,803	0.04%
2022/12/12	0	52.80	0	0.00	52.80	0	2,691	0.00%
2022/12/09	0	0.00	1	53.10	53.20	-1	2,735	-0.04%
2022/12/08	2	52.75	3	53.07	52.70	-1	2,718	-0.04%
2022/12/07	3	52.37	2	52.85	52.80	1	2,711	0.04%
2022/12/06	10.1	53.40	28	53.15	53.20	-18	2,685	-0.67%
2022/12/05	1	54.60	0	0.00	54.20	1	2,636	0.04%
2022/12/02	3.2	54.00	5	53.66	54.00	-1.8	2,540	-0.07%
2022/12/01	2.3	52.55	1	52.20	51.90	1.3	2,378	0.06%
2022/11/30	0	0.00	4	51.98	52.10	-4	2,386	-0.17%
2022/11/23	0	0.00	1	49.90	49.75	-1	2,299	-0.04%
2022/11/22	3	49.85	5	50.02	50.00	-2	2,324	-0.09%
2022/11/18	0	0.00	4	49.64	49.65	-4	2,364	-0.17%
2022/11/17	0	49.90	0	0.00	49.90	0	2,354	0.00%
2022/11/16	7	50.19	3	50.20	50.10	4	2,340	0.17%
2022/11/15	0	0.00	6	49.58	49.60	-6	2,273	-0.26%
2022/11/14	8	49.70	1.3	49.48	49.50	6.7	2,234	0.30%
2022/11/11	4	48.84	1	48.65	48.85	3	2,177	0.14%
2022/11/09	3	48.10	2	48.20	48.20	1	2,098	0.05%
2022/11/08	0	0.00	1.2	46.76	46.85	-1.2	2,079	-0.06%
2022/11/07	2	46.23	1	46.25	46.30	1	2,114	0.05%
2022/11/01	1	44.90	0	0.00	45.45	1	2,199	0.05%
2022/10/27	1	45.60	3	45.88	45.85	-2	2,203	-0.09%
2022/10/26	0.2	45.65	0	0.00	45.50	0.2	2,227	0.01%
2022/10/25	0	0.00	20	45.58	45.75	-20	2,229	-0.90%
2022/10/24	0	0.00	1	46.50	45.95	-1	2,225	-0.04%
2022/10/19	10	46.65	0	0.00	46.00	10	2,210	0.45%
2022/10/18	2	47.55	5.1	46.37	46.30	-3.1	2,214	-0.14%
2022/10/17	13	45.87	3	46.07	46.45	10	2,258	0.44%
2022/10/14	3	46.05	1	46.30	46.10	2	2,267	0.09%
2022/10/13	1.1	45.45	0	0.00	45.25	1.1	2,296	0.05%
2022/10/12	1	45.70	0	0.00	46.15	1	2,271	0.04%
2022/10/07	3	47.17	2	47.35	47.40	1	2,296	0.04%
2022/10/06	0	0.00	3	46.90	47.00	-3	2,319	-0.13%
2022/10/05	1	46.50	1	46.90	46.55	0	2,364	0.00%
2022/10/04	0	0.00	1	45.90	46.05	-1	2,371	-0.04%
2022/10/03	1.1	45.64	1	45.35	45.30	0.1	2,379	0.00%
2022/09/30	1	45.30	0	0.00	45.85	1	2,401	0.04%
2022/09/28	0.1	45.42	1	46.50	45.15	-0.9	2,452	-0.04%
2022/09/27	0	0.00	1	46.50	46.40	-1	2,460	-0.04%
2022/09/26	2	45.98	1	46.35	45.80	1	2,514	0.04%
2022/09/23	0	47.10	3	46.80	46.75	-3	2,600	-0.11%
2022/09/22	1	46.90	1	47.10	47.20	0	2,734	0.00%
2022/09/21	4.1	47.73	0	0.00	47.35	4.1	2,775	0.15%
2022/09/16	2	48.00	0	0.00	48.00	2	2,831	0.07%
2022/09/15	0	0.00	2	49.15	48.90	-2	2,827	-0.07%
2022/09/13	0	0.00	1.1	49.62	49.80	-1.1	2,901	-0.04%
2022/09/12	12	48.98	4	49.00	49.00	8	3,011	0.27%
2022/09/08	1	48.10	0	0.00	48.10	1	3,178	0.03%
2022/09/07	2.1	47.66	0	0.00	47.15	2.1	3,249	0.06%
2022/09/06	3.2	49.15	15	48.61	48.15	-11.8	3,297	-0.36%
2022/09/05	0	0.00	0.2	50.40	50.10	-0.2	3,312	-0.01%
2022/09/02	13	50.35	0	0.00	50.10	13	3,404	0.38%
2022/09/01	31	50.49	0	0.00	50.20	31	3,454	0.90%
2022/08/30	0	0.00	0.3	50.70	50.60	-0.3	3,605	-0.01%
2022/08/29	1	50.40	4	50.25	50.20	-3	3,669	-0.08%
2022/08/26	2	51.30	3	51.00	51.60	-1	3,781	-0.03%
2022/08/25	0	0.00	2	50.70	50.70	-2	4,102	-0.05%
2022/08/24	1	50.40	0	0.00	50.30	1	4,467	0.02%
2022/08/18	2	50.20	0	0.00	50.20	2	6,430	0.03%
2022/08/17	0	0.00	10	50.30	50.40	-10	6,540	-0.15%
2022/08/16	0	0.00	3	50.30	50.40	-3	6,623	-0.05%
2022/08/15	1	50.40	2	50.50	50.40	-1	6,717	-0.01%
2022/08/12	4	50.98	9	50.87	51.10	-5	6,721	-0.07%
2022/08/11	3	50.27	4.1	50.72	50.60	-1.1	6,755	-0.02%
2022/08/10	11	49.80	0	0.00	49.80	11	6,770	0.16%
2022/08/08	0	48.65	5	48.70	48.60	-5	6,957	-0.07%
2022/08/04	0	48.20	0	0.00	47.95	0	7,101	0.00%
2022/08/03	0	0.00	5	48.20	48.10	-5	7,121	-0.07%
2022/08/02	0.2	48.45	0	0.00	48.30	0.2	7,144	0.00%
2022/08/01	7	49.75	0	0.00	49.50	7	7,140	0.10%
2022/07/29	0	0.00	1	49.60	49.25	-1	7,144	-0.01%
2022/07/28	1	49.25	0	0.00	49.30	1	7,157	0.01%
2022/07/26	0	48.95	0	0.00	48.70	0	7,202	0.00%
2022/07/25	2	48.65	1	49.20	49.20	1	7,216	0.01%
2022/07/22	3	49.53	11	49.14	49.20	-8	7,219	-0.11%
2022/07/21	2	48.00	9	48.00	48.75	-7	7,194	-0.10%
2022/07/20	13	47.74	3	47.55	47.50	10	7,182	0.14%
2022/07/19	2	46.75	0	0.00	46.90	2	7,176	0.03%
2022/07/18	1	46.85	3	46.97	47.00	-2	7,226	-0.03%
2022/07/15	3	46.38	0	0.00	46.60	3	7,237	0.04%
2022/07/14	6	46.80	1	46.95	46.80	5	7,239	0.07%
2022/07/13	0	0.00	3	46.83	47.05	-3	7,246	-0.04%
2022/07/12	21.5	45.67	4	45.80	45.70	17.5	7,211	0.24%
2022/07/11	4	45.98	3	46.37	46.25	1	7,196	0.01%
2022/07/08	2	46.28	1	46.75	46.05	1	7,190	0.01%
2022/07/07	0	0.00	1	46.00	46.25	-1	7,184	-0.01%
2022/07/06	6	46.00	1	45.10	45.10	5	7,162	0.07%
2022/07/05	4	46.24	4	46.64	46.55	0	7,137	0.00%
2022/07/04	3.1	46.02	2	46.03	45.70	1.1	7,133	0.02%
2022/07/01	1	48.51	21	48.72	47.00	-20	7,121	-0.28%
2022/06/30	9	50.12	3	49.75	49.30	6	7,040	0.09%
2022/06/29	0.1	52.50	0	0.00	52.20	0.1	6,921	0.00%
2022/06/28	3.1	53.33	1	53.10	53.10	2.1	6,904	0.03%
2022/06/27	2	53.35	4	53.50	53.60	-2	6,921	-0.03%
2022/06/24	5	52.94	0	0.00	52.70	5	6,897	0.07%
2022/06/23	1	52.70	1	52.20	52.50	0	6,879	0.00%
2022/06/22	4.1	53.43	0	0.00	53.20	4.1	6,844	0.06%
2022/06/21	0	0.00	2	54.50	54.60	-2	6,830	-0.03%
2022/06/20	1	54.00	1	54.50	52.90	0	6,795	0.00%
2022/06/16	2	55.95	1	56.30	55.20	1	6,524	0.02%
2022/06/15	3.1	56.66	2	56.60	56.20	1.1	6,514	0.02%
2022/06/14	0	0.00	6	56.08	56.40	-6	6,485	-0.09%
2022/06/13	5	55.80	14	55.64	55.50	-9	6,436	-0.14%
2022/06/10	1	56.00	2	56.65	56.40	-1	6,353	-0.02%
2022/06/09	2	56.55	0	0.00	56.40	2	6,310	0.03%
2022/06/08	2	56.50	1	56.70	56.40	1	6,213	0.02%
2022/06/07	3	56.53	2	56.75	56.20	1	6,155	0.02%
2022/06/06	9	56.27	2	56.25	56.30	7	6,090	0.11%
2022/06/02	29	56.79	14	56.85	56.50	15	5,993	0.25%
2022/06/01	2	56.00	2	56.30	56.00	0	5,706	0.00%
2022/05/31	8.1	54.23	4	54.55	54.60	4.1	5,360	0.08%
2022/05/30	10	54.00	0	0.00	54.30	10	3,832	0.26%
2022/05/27	21	54.61	12	54.60	54.60	9	3,693	0.24%
2022/05/24	3	53.53	0	0.00	53.20	3	3,683	0.08%
2022/05/23	15	54.52	1	54.00	53.80	14	3,696	0.38%
2022/05/20	1	54.30	0	0.00	54.50	1	3,641	0.03%
2022/05/19	10	53.94	0	0.00	54.00	10	3,686	0.27%
2022/05/18	2	55.20	1	55.30	55.60	1	3,604	0.03%
2022/05/17	0	0.00	5	54.60	54.90	-5	3,578	-0.14%
2022/05/16	3	57.07	11	56.22	55.90	-8	3,497	-0.23%
2022/05/13	1	58.60	0	0.00	58.50	1	3,385	0.03%
2022/05/11	0	0.00	2	61.10	61.30	-2	3,294	-0.06%
2022/05/10	0	0.00	2	61.20	61.50	-2	3,401	-0.06%
2022/05/09	1	60.10	0	0.00	60.50	1	3,395	0.03%
2022/05/05	10	61.30	1	61.30	61.30	9	3,468	0.26%
2022/05/04	1	60.20	2	60.55	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	1	59.70	59.90	-1	3,499	-0.03%
2022/04/29	1	58.60	2	58.75	59.00	-1	3,495	-0.03%
2022/04/27	3	57.77	2	57.65	58.50	1	3,536	0.03%
2022/04/26	1	59.20	2	59.45	59.40	-1	3,534	-0.03%
2022/04/25	1	59.50	1	59.40	59.50	0	3,530	0.00%
2022/04/22	3	59.93	0	0.00	60.60	3	3,496	0.09%
2022/04/21	1	60.20	11	60.50	60.70	-10	3,469	-0.29%
2022/04/20	10	60.60	0	0.00	60.50	10	3,461	0.29%
2022/04/19	2	60.70	5	60.40	60.10	-3	3,474	-0.09%
2022/04/18	2	60.10	0	0.00	60.60	2	3,473	0.06%
2022/04/14	1	61.20	0	0.00	61.10	1	3,541	0.03%
2022/04/07	2	61.50	0	0.00	60.80	2	3,773	0.05%
2022/04/01	2	62.05	0	0.00	62.10	2	3,705	0.05%
2022/03/31	0	0.00	1.5	62.93	62.80	-1.5	3,688	-0.04%
2022/03/30	0	0.00	5	63.00	62.60	-5	3,663	-0.14%
2022/03/28	1	62.80	0	0.00	63.20	1	3,650	0.03%
2022/03/25	0	0.00	2.1	62.71	62.80	-2.1	3,645	-0.06%
2022/03/23	1	62.70	7	62.60	62.70	-6	3,669	-0.16%
2022/03/22	0.5	62.70	0	0.00	62.80	0.5	3,661	0.01%
2022/03/21	0	0.00	1	62.90	62.30	-1	3,677	-0.03%
2022/03/18	0	0.00	1	62.30	62.70	-1	3,685	-0.03%
2022/03/17	0	0.00	1	62.70	62.90	-1	3,647	-0.03%
2022/03/16	0	0.00	1	61.00	61.40	-1	3,647	-0.03%
2022/03/15	0	0.00	1	61.40	61.20	-1	3,661	-0.03%
2022/03/11	0	0.00	1	62.50	62.40	-1	3,733	-0.03%
2022/03/09	2	62.20	2	62.25	61.90	0	3,785	0.00%
2022/03/08	0	0.00	2	62.55	61.90	-2	3,808	-0.05%
2022/03/07	2	61.90	1	62.30	62.60	1	3,803	0.03%
2022/03/04	0	0.00	13	63.62	63.70	-13	3,830	-0.34%
2022/03/03	1	64.80	2	64.70	64.70	-1	3,864	-0.03%
2022/03/02	0	0.00	2	64.65	64.80	-2	3,932	-0.05%
2022/03/01	0	0.00	3	65.00	64.80	-3	3,908	-0.08%
2022/02/25	2	63.95	1	64.00	63.80	1	3,836	0.03%
2022/02/24	2	63.85	3	64.03	63.70	-1	3,779	-0.03%
2022/02/23	2	64.45	5	64.50	64.60	-3	3,696	-0.08%
2022/02/22	10	63.55	6	63.53	63.90	4	3,637	0.11%
2022/02/21	1	63.90	9.2	63.84	64.00	-8.2	3,645	-0.22%
2022/02/18	0	0.00	4	62.78	63.00	-4	3,636	-0.11%
2022/02/15	0	0.00	1	62.00	62.00	-1	3,898	-0.03%
2022/02/14	1	62.30	0	0.00	62.30	1	4,021	0.03%
2022/02/11	50	62.94	1	62.80	63.30	49	4,071	1.20%
2022/02/10	7	63.60	5	63.20	63.60	2	4,106	0.05%
2022/02/09	1	61.10	0	0.00	61.40	1	4,034	0.02%
2022/02/08	2	60.25	2	60.80	61.10	0	4,088	0.00%
2022/02/07	2	60.25	1	60.50	60.20	1	4,198	0.02%
2022/01/26	2	60.20	7	60.30	60.00	-5	4,219	-0.12%
2022/01/25	5	60.54	0	0.00	60.40	5	4,375	0.11%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/21	5	61.80	3	62.27	62.00	2	4,417	0.05%
2022/01/14	2	62.45	0	0.00	62.40	2	4,656	0.04%
2022/01/13	1	62.90	0.5	63.10	63.30	0.5	4,815	0.01%
2022/01/12	1	63.00	1	63.20	63.30	0	4,944	0.00%
2022/01/11	2	63.50	4	63.80	63.40	-2	5,062	-0.04%
2022/01/10	0	0.00	1	63.90	64.00	-1	5,313	-0.02%
2022/01/07	0	64.50	2	65.40	64.20	-2	5,567	-0.04%
2022/01/06	9	65.40	5	65.20	65.70	4	5,601	0.07%
2022/01/05	15.4	66.37	5	66.52	66.20	10.4	5,650	0.18%
2022/01/04	1	64.20	0	0.00	64.50	1	5,601	0.02%
2022/01/03	20.1	64.90	5	65.20	64.20	15.1	5,781	0.26%
2021/12/30	0	0.00	2	65.00	64.90	-2	5,923	-0.03%
2021/12/28	0	0.00	2	65.10	65.00	-2	6,623	-0.03%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/23	0	0.00	1	64.30	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/20	1	63.70	0	0.00	63.60	1	8,387	0.01%
2021/12/17	6	63.80	0	0.00	63.90	6	8,733	0.07%
2021/12/16	0.2	64.20	1	64.20	64.00	-0.9	9,052	-0.01%
2021/12/15	12	64.07	0	0.00	63.90	12	9,158	0.13%
2021/12/14	3	64.20	17	64.23	64.20	-14	9,301	-0.15%
2021/12/03	0.2	64.70	0	0.00	64.40	0.2	9,490	0.00%
2021/12/02	0	0.00	5	64.46	64.30	-5	9,489	-0.05%
2021/12/01	0	0.00	25	64.35	64.90	-25	9,490	-0.26%
2021/11/30	3	65.30	5	65.44	65.20	-2	9,519	-0.02%
2021/11/29	3	64.67	14	64.60	65.00	-11	9,497	-0.12%
2021/11/26	5	65.72	2	65.70	65.10	3	9,469	0.03%
2021/11/25	3	66.77	0	0.00	66.60	3	9,412	0.03%
2021/11/24	21	66.99	0	0.00	67.10	21	9,427	0.22%
2021/11/23	0	0.00	3	66.30	66.60	-3	9,460	-0.03%
2021/11/22	20	67.10	5	66.80	67.10	15	9,442	0.16%
2021/11/19	13	67.18	4	66.70	66.70	9	9,486	0.09%
2021/11/18	2	67.20	4	67.03	67.10	-2	9,548	-0.02%
2021/11/17	3	67.23	2	66.95	66.90	1	9,682	0.01%
2021/11/16	6.2	67.07	23	67.18	67.30	-16.8	9,779	-0.17%
2021/11/15	15	68.13	24	68.74	68.00	-9	9,836	-0.09%
2021/11/12	23	69.05	10	69.07	68.90	13	9,928	0.13%
2021/11/11	9	70.41	4.1	70.61	69.30	5	9,930	0.05%
2021/11/10	2	69.85	2	70.00	70.20	0	9,851	0.00%
2021/11/09	9	69.71	1	69.60	69.60	8	9,853	0.08%
2021/11/08	3	69.17	5	69.44	69.60	-2	9,847	-0.02%
2021/11/05	5	69.68	1	69.90	70.00	4	9,845	0.04%
2021/11/04	8	70.53	6.1	70.51	70.00	1.9	9,782	0.02%
2021/11/03	4.1	69.58	1	69.60	69.80	3.1	9,643	0.03%
2021/11/02	3	69.53	6	69.90	69.10	-3	9,609	-0.03%
2021/11/01	16	68.68	2	68.60	68.60	14	9,474	0.15%
2021/10/29	2	68.70	13	68.49	68.80	-11	9,456	-0.12%
2021/10/28	4	68.65	14	68.41	68.60	-10	9,393	-0.11%
2021/10/27	1	67.60	0	0.00	67.70	1	9,316	0.01%
2021/10/26	1	68.00	0	0.00	68.00	1	9,311	0.01%
2021/10/25	33	68.51	2	68.00	68.30	31	9,279	0.33%
2021/10/22	1	67.10	7	67.60	67.90	-6	9,259	-0.06%
2021/10/21	43	67.41	4	67.78	66.50	39	9,213	0.42%
2021/10/20	5	68.10	4	67.53	67.90	1	9,154	0.01%
2021/10/19	11	68.21	3	68.13	68.00	8	9,037	0.09%
2021/10/18	47	68.98	14	69.67	68.70	33	8,913	0.37%
2021/10/15	11	70.51	44	70.54	70.80	-33	8,729	-0.38%
2021/10/14	11	69.83	22	68.58	68.50	-11	8,527	-0.13%
2021/10/13	18	68.47	7	68.56	69.00	11	8,468	0.13%
2021/10/12	29	68.14	0	0.00	67.90	29	8,397	0.35%
2021/10/08	19	70.14	25	69.98	70.10	-6	8,305	-0.07%
2021/10/07	9	69.41	11	69.41	69.40	-2	8,151	-0.02%
2021/10/06	21	69.89	21	68.93	68.30	0	8,078	0.00%
2021/10/05	26	69.76	10	70.00	71.20	16	7,773	0.21%
2021/10/04	15	70.19	22	70.48	70.90	-7	7,414	-0.09%
2021/10/01	2	69.55	11	69.10	67.60	-9	6,842	-0.13%
2021/09/30	18	70.62	49.3	70.59	70.30	-31.3	6,600	-0.47%
2021/09/29	4	68.50	7	68.46	68.70	-3	6,218	-0.05%
2021/09/28	49	68.96	13	68.93	69.40	36	6,209	0.58%
2021/09/27	21	68.59	21.1	68.93	68.80	-0.1	6,058	0.00%
2021/09/24	10	68.79	41	69.14	68.70	-31	5,961	-0.52%
2021/09/23	18	67.59	23.1	67.04	68.00	-5.1	5,645	-0.09%
2021/09/22	4	65.50	6	65.20	66.20	-2	5,330	-0.04%
2021/09/17	16	65.79	13	65.88	66.50	3	5,240	0.06%
2021/09/16	2	64.45	2	65.20	64.40	0	5,113	0.00%
2021/09/15	13	64.48	10	65.76	65.00	3	5,073	0.06%
2021/09/14	0	0.00	3	62.80	62.80	-3	4,849	-0.06%
2021/09/13	2	63.30	0	0.00	63.00	2	4,862	0.04%
2021/09/10	1	63.40	2	63.40	63.50	-1	4,890	-0.02%
2021/09/09	1	62.90	10	62.92	63.50	-9	5,004	-0.18%
2021/09/08	2	63.00	0	0.00	62.90	2	5,002	0.04%
2021/09/07	0	0.00	2	64.15	64.30	-2	4,951	-0.04%
2021/09/06	1	64.00	4	64.00	64.00	-3	4,946	-0.06%
2021/09/03	4	64.35	1	64.20	64.90	3	4,952	0.06%
2021/09/02	2	65.00	1	65.10	64.20	1	4,909	0.02%
2021/09/01	1	66.00	5	66.10	65.60	-4	4,851	-0.08%
2021/08/30	4	65.60	3	65.80	66.20	1	4,853	0.02%
2021/08/27	1	66.20	3	66.27	66.20	-2	4,900	-0.04%
2021/08/26	3	65.13	0	0.00	65.70	3	4,919	0.06%
2021/08/25	6	66.32	0	0.00	65.70	6	5,051	0.12%
2021/08/24	17.1	66.65	19.1	66.34	65.70	-2	5,050	-0.04%
2021/08/23	33	66.95	22.5	66.92	67.30	10.5	5,006	0.21%
2021/08/20	10	65.69	5	64.88	65.90	5	4,871	0.10%
2021/08/19	2	64.65	10	64.41	64.50	-8	4,791	-0.17%
2021/08/18	12	65.92	3	65.83	66.80	9	4,610	0.20%
2021/08/17	5	64.28	2	64.10	64.40	3	4,482	0.07%
2021/08/16	1	64.50	1	63.80	63.90	0	4,440	0.00%
2021/08/13	1	63.60	20	64.08	64.00	-19	4,433	-0.43%
2021/08/12	5	63.80	3	63.70	63.80	2	4,405	0.05%
2021/08/11	1	63.30	5	63.20	63.30	-4	4,404	-0.09%
2021/08/10	0	0.00	1	62.20	62.20	-1	4,479	-0.02%
2021/08/05	0	0.00	12	63.03	63.20	-12	4,772	-0.25%
2021/08/04	5	62.00	0	0.00	62.10	5	4,972	0.10%
2021/07/30	5	61.80	0	0.00	61.60	5	5,173	0.10%
2021/07/29	0	0.00	1	62.70	62.70	-1	5,196	-0.02%
2021/07/27	0	0.00	1	62.60	62.50	-1	5,499	-0.02%
2021/07/26	5	63.62	3	63.10	63.10	2	5,680	0.04%
2021/07/23	2.1	62.22	1	62.50	62.60	1.1	5,639	0.02%
2021/07/21	0	0.00	5	63.16	63.00	-5	5,794	-0.09%
2021/07/20	4	64.63	17	64.79	64.20	-13	5,755	-0.23%
2021/07/16	0	0.00	1.1	66.51	66.50	-1.1	5,967	-0.02%
2021/07/15	16	66.69	6	66.52	66.70	10	6,086	0.16%
2021/07/13	5	66.68	3	66.37	66.10	2	6,153	0.03%
2021/07/09	0	0.00	1	64.90	65.00	-1	6,253	-0.02%
2021/07/07	1	65.30	0	65.60	65.50	1	6,501	0.02%
2021/07/06	18	66.22	2	66.20	66.00	16	6,572	0.24%
2021/07/05	5	66.88	9	66.20	67.00	-4	6,628	-0.06%
2021/07/02	3	64.70	2	64.60	65.00	1	6,607	0.02%
2021/07/01	1	65.60	2	65.10	65.10	-1	6,709	-0.01%
2021/06/30	2	65.80	1	65.70	65.70	1	6,760	0.01%
2021/06/29	6	65.43	7	65.10	65.30	-1	6,904	-0.01%
2021/06/28	0	0.00	13	65.22	65.30	-13	7,157	-0.18%
2021/06/25	0	0.00	1	66.00	65.60	-1	7,238	-0.01%
2021/06/24	6	65.48	0	0.00	65.40	6	7,302	0.08%
2021/06/23	1	64.80	7	64.81	65.10	-6	7,422	-0.08%
2021/06/22	6	64.82	3	63.97	63.90	3	7,633	0.04%
2021/06/21	1	64.20	1	65.60	64.20	0	7,891	0.00%
2021/06/18	13.1	65.80	2	65.75	65.70	11.1	8,989	0.12%
2021/06/17	5	65.00	0	0.00	65.00	5	9,076	0.06%
2021/06/16	5	64.74	5	64.72	64.60	0	9,342	0.00%
2021/06/15	3	65.23	0	0.00	65.00	3	9,745	0.03%
2021/06/11	2	65.05	3	64.97	64.90	-1	10,415	-0.01%
2021/06/10	0	0.00	2	63.90	64.20	-2	10,545	-0.02%
2021/06/09	2	63.50	0	0.00	63.40	2	10,719	0.02%
2021/06/08	1	64.20	7	64.51	64.40	-6	11,187	-0.05%
2021/06/07	2	63.65	1	62.80	63.50	1	11,381	0.01%
2021/06/04	7	63.94	2	64.45	64.00	5	11,419	0.04%
2021/06/03	4.5	65.20	2	65.40	65.10	2.5	11,503	0.02%
2021/06/02	9	67.01	3	67.20	65.90	6	11,547	0.05%
2021/06/01	2	66.35	1	65.50	66.40	1	11,512	0.01%
2021/05/31	0	0.00	2	65.10	65.30	-2	11,685	-0.02%
2021/05/28	0	65.00	5.4	65.09	64.60	-5.4	11,746	-0.05%
2021/05/27	1	64.10	1	64.00	64.00	0	11,840	0.00%
2021/05/26	10	63.90	13	63.77	64.00	-3	12,006	-0.02%
2021/05/25	5	64.16	5	64.18	64.30	0	12,460	0.00%
2021/05/24	2	63.50	1	63.60	63.50	1	13,058	0.01%
2021/05/21	5	63.00	0	0.00	63.10	5	13,201	0.04%
2021/05/20	3	62.07	0	0.00	62.20	3	13,440	0.02%
2021/05/18	0	0.00	2	60.65	62.70	-2	13,799	-0.01%
2021/05/17	5	57.22	11.1	57.21	57.80	-6.1	13,988	-0.04%
2021/05/14	5	61.84	4	61.10	60.90	1	14,093	0.01%
2021/05/13	27.4	60.78	22	60.97	61.20	5.4	14,457	0.04%
2021/05/12	1.1	62.40	55	59.42	59.80	-53.9	14,679	-0.37%
2021/05/11	4	63.43	0	0.00	62.00	4	15,153	0.03%
2021/05/10	1	65.50	0	0.00	65.40	1	15,223	0.01%
2021/05/07	1	66.00	2	66.20	66.20	-1	15,477	-0.01%
2021/05/06	1	64.90	1	64.20	64.40	0	15,780	0.00%
2021/05/05	6	65.17	23	64.50	63.60	-17	16,217	-0.10%
2021/05/04	3	64.27	9	64.10	64.20	-6	16,250	-0.04%
2021/05/03	8	66.80	3	66.93	66.70	5	16,320	0.03%
2021/04/29	3	69.17	0	0.00	69.00	3	16,341	0.02%
2021/04/28	6	69.88	2	70.00	69.70	4	16,457	0.02%
2021/04/27	9	70.86	4	70.88	70.70	5	16,704	0.03%
2021/04/26	10	69.84	8	69.60	69.60	2	16,916	0.01%
2021/04/23	8	69.61	5	69.60	69.60	3	17,894	0.02%
2021/04/22	14	70.39	20	70.03	69.30	-6	19,364	-0.03%
2021/04/20	3	71.00	5.2	71.16	71.00	-2.2	23,422	-0.01%
2021/04/19	2	71.80	29	71.05	71.10	-27	24,127	-0.11%
2021/04/16	6	71.87	10.3	71.63	71.70	-4.3	24,288	-0.02%
2021/04/15	5	70.58	3	70.30	70.80	2	24,357	0.01%
2021/04/14	1	70.00	18.1	70.46	71.10	-17.1	24,344	-0.07%
2021/04/13	9.1	72.67	22	72.41	72.10	-12.9	24,468	-0.05%
2021/04/12	21	72.51	43	72.20	72.10	-22	24,572	-0.09%
2021/04/09	4	72.10	45	72.11	72.00	-41	24,711	-0.17%
2021/04/08	22	72.32	12	72.27	72.30	10	24,687	0.04%
2021/04/07	36	72.97	32	72.63	73.10	4	24,603	0.02%
2021/04/06	5	72.20	3	72.27	72.10	2	24,526	0.01%
2021/04/01	6.5	71.97	7	71.96	71.90	-0.5	24,495	0.00%
2021/03/31	52.1	72.75	2	72.70	72.60	50.1	24,416	0.20%
2021/03/30	1	74.90	0	0.00	74.80	1	24,191	0.00%
2021/03/29	7	74.10	10	74.21	74.10	-3	24,121	-0.01%
2021/03/26	3	74.03	39	73.96	73.80	-36	24,108	-0.15%
2021/03/25	3	74.53	17	74.55	74.10	-14	24,013	-0.06%
2021/03/24	49	75.80	48	76.00	75.40	1	23,836	0.00%
2021/03/23	73	76.68	57	77.18	76.10	16	23,564	0.07%
2021/03/22	5	73.68	6	73.42	74.00	-1	22,465	0.00%
2021/03/19	33	73.32	17	73.34	73.00	16	22,308	0.07%
2021/03/18	28	74.94	23.5	74.95	74.80	4.5	22,105	0.02%
2021/03/17	46	74.48	30	74.20	73.40	16	21,765	0.07%
2021/03/16	17	72.96	21	72.96	72.50	-4	21,200	-0.02%
2021/03/15	16	72.64	8	72.54	72.80	8	21,150	0.04%
2021/03/12	34.5	72.91	31	73.02	73.30	3.5	21,192	0.02%
2021/03/11	4	71.08	26.1	71.01	71.30	-22.1	21,120	-0.10%
2021/03/10	2	69.75	5.4	69.87	69.60	-3.4	20,960	-0.02%
2021/03/09	1	69.00	0	0.00	69.00	1	20,933	0.00%
2021/03/08	6	69.93	15	69.47	69.00	-9	20,785	-0.04%
2021/03/05	10	70.01	20	70.07	70.00	-10	20,689	-0.05%
2021/03/04	27	71.27	8	70.94	70.50	19	20,660	0.09%
2021/03/03	13	69.87	4	69.75	70.80	9	20,431	0.04%
2021/03/02	8	70.50	9.4	70.14	69.30	-1.4	20,303	-0.01%
2021/02/26	17	70.45	17	70.41	70.00	0	20,163	0.00%
2021/02/25	94	72.19	71	71.73	71.30	23	19,931	0.12%
2021/02/24	68	71.79	16	71.71	70.60	52	19,489	0.27%
2021/02/23	12	69.68	12	69.77	69.70	0	18,843	0.00%
2021/02/22	20	70.12	8	70.36	69.70	12	18,685	0.06%
2021/02/19	7	68.89	9	69.19	69.40	-2	18,424	-0.01%
2021/02/18	8.1	70.08	15	70.30	70.20	-6.9	18,213	-0.04%
2021/02/17	19	69.69	21	69.37	69.90	-2	17,982	-0.01%
2021/02/05	30	71.22	24	70.52	70.40	6	17,708	0.03%
2021/02/04	20	70.64	30	70.64	70.40	-10	17,457	-0.06%
2021/02/03	18.1	73.01	41	72.89	72.50	-23	17,039	-0.13%
2021/02/02	76	74.59	43	74.19	73.60	33	16,672	0.20%
2021/02/01	15	73.63	39	74.03	74.90	-24	15,953	-0.15%
2021/01/29	20	76.83	10	76.52	74.80	10	15,757	0.06%
2021/01/28	51	77.14	22	76.64	77.20	29	15,459	0.19%
2021/01/27	97	76.54	57	77.07	78.20	40	15,072	0.27%
2021/01/26	11	74.74	9	75.18	74.40	2	14,563	0.01%
2021/01/25	23	76.01	18	75.86	75.30	5	14,395	0.03%
2021/01/22	11	74.62	16.1	74.34	75.60	-5.1	14,088	-0.04%
2021/01/21	14	73.50	3.1	73.26	72.50	10.9	13,851	0.08%
2021/01/20	29	73.00	14.1	74.04	72.10	14.9	13,646	0.11%
2021/01/19	27	76.78	5	76.26	76.00	22	13,299	0.17%
2021/01/18	27	76.43	82	75.48	77.30	-55	12,960	-0.42%
2021/01/15	132	76.79	104	76.80	75.60	28	11,917	0.23%	大買/大賣/
2021/01/14	123.5	76.13	134.5	76.37	76.90	-11	10,349	-0.11%	大買/大賣/
2021/01/13	88.6	70.41	111	70.13	72.80	-22.4	8,308	-0.27%	大賣/
2021/01/12	39	67.70	40	67.70	67.70	-1	5,923	-0.02%
2021/01/11	3	61.60	17	61.60	61.60	-14	5,142	-0.27%
2021/01/08	10	54.86	10	54.97	56.00	0	4,890	0.00%
2021/01/07	16	55.43	8	55.45	55.60	8	4,712	0.17%
2021/01/06	46	56.54	39	56.85	55.70	7	4,613	0.15%
2021/01/05	83	56.33	32	56.21	56.10	51	4,309	1.18%
2021/01/04	39	55.39	39	55.14	55.60	0	4,071	0.00%
2020/12/31	4	53.75	5	54.00	53.40	-1	3,844	-0.03%
2020/12/30	1	53.60	2	53.65	53.60	-1	3,760	-0.03%
2020/12/29	2	53.35	1	53.60	53.40	1	3,724	0.03%
2020/12/28	6	54.08	1	53.90	54.00	5	3,684	0.14%
2020/12/25	13	53.75	1	53.80	53.70	12	3,627	0.33%
2020/12/24	6.5	53.04	3	52.70	52.70	3.5	3,521	0.10%
2020/12/23	1	52.10	0	0.00	52.10	1	3,454	0.03%
2020/12/22	16.5	52.67	15	52.20	52.00	1.5	3,437	0.04%
2020/12/21	4	52.33	0	0.00	52.20	4	3,413	0.12%
2020/12/18	5	51.96	2	52.30	51.90	3	3,403	0.09%
2020/12/17	0	0.00	3	52.63	52.60	-3	3,360	-0.09%
2020/12/16	1	52.60	2	52.65	52.90	-1	3,354	-0.03%
2020/12/15	9	52.40	3	52.63	52.00	6	3,341	0.18%
2020/12/14	3	52.90	1	53.30	52.70	2	3,279	0.06%
2020/12/11	15	52.89	4	52.83	53.00	11	3,205	0.34%
2020/12/10	4	53.58	5	53.70	53.20	-1	3,128	-0.03%
2020/12/09	4	55.08	5	55.00	54.70	-1	2,998	-0.03%
2020/12/08	10	55.10	3	55.80	54.70	7	2,877	0.24%
2020/12/07	23	55.13	19	55.31	56.30	4	2,632	0.15%
2020/12/04	0	0.00	8	52.31	52.50	-8	2,227	-0.36%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/02	0	0.00	1.2	52.28	52.20	-1.2	2,119	-0.06%
2020/11/30	3	52.37	8	52.51	52.60	-5	2,111	-0.24%
2020/11/27	0.6	52.10	6	52.25	52.10	-5.4	2,002	-0.27%
2020/11/24	1	52.00	3	52.00	51.60	-2	2,028	-0.10%
2020/11/23	0	0.00	1	52.30	52.40	-1	2,003	-0.05%
2020/11/20	5	51.90	1	52.00	52.10	4	1,960	0.20%
2020/11/19	3	51.67	0	0.00	51.50	3	1,946	0.15%
2020/11/18	2	51.65	0.1	51.70	51.80	1.9	1,948	0.10%
2020/11/17	3	51.33	2	51.30	51.30	1	1,939	0.05%
2020/11/16	1	51.20	2	51.35	51.50	-1	1,987	-0.05%
2020/11/13	3	51.10	0	0.00	51.00	3	1,988	0.15%
2020/11/12	2	52.05	0	0.00	52.30	2	1,946	0.10%
2020/11/11	7	51.96	0	0.00	52.30	7	1,952	0.36%
2020/11/09	0	0.00	1	51.90	51.70	-1	1,966	-0.05%
2020/11/06	5	51.30	0	0.00	51.30	5	1,968	0.25%
2020/11/04	8	51.30	0	0.00	51.10	8	1,995	0.40%
2020/11/03	0	0.00	1	50.80	51.10	-1	2,012	-0.05%
2020/10/30	2	50.20	0	50.50	50.10	2	2,045	0.10%
2020/10/28	1	51.00	6	51.08	51.00	-5	2,052	-0.24%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/21	2	51.50	0	0.00	51.40	2	2,221	0.09%
2020/10/19	2	52.05	2	52.20	51.90	0	2,330	0.00%
2020/10/12	0	0.00	13	51.90	52.00	-13	2,723	-0.48%
2020/10/08	1	51.50	0	0.00	52.10	1	2,790	0.04%
2020/09/24	2	50.20	0	0.00	50.30	2	3,106	0.06%
2020/09/23	0	0.00	8	51.13	51.40	-8	3,069	-0.26%
2020/09/22	2	51.90	0	0.00	52.00	2	3,132	0.06%
2020/09/17	1	52.80	1	52.90	52.90	0	3,232	0.00%
2020/09/15	0	0.00	2	53.05	53.20	-2	3,260	-0.06%
2020/09/09	0	0.00	1	52.20	52.10	-1	3,405	-0.03%
2020/09/04	1	52.40	2	52.80	52.50	-1	3,478	-0.03%
2020/09/03	0	0.00	1	54.00	53.30	-1	3,473	-0.03%
2020/09/01	1	53.20	2	53.15	53.00	-1	3,495	-0.03%
2020/08/31	0	0.00	1	53.00	52.20	-1	3,513	-0.03%
2020/08/28	0	0.00	6	52.70	53.00	-6	3,494	-0.17%
2020/08/26	1	52.80	1	53.30	53.30	0	3,540	0.00%
2020/08/24	2	51.90	0	0.00	52.10	2	3,587	0.06%
2020/08/21	2	51.80	0	0.00	51.80	2	3,590	0.06%
2020/08/20	3	51.07	0	0.00	51.20	3	3,581	0.08%
2020/08/19	5	53.50	1	54.50	53.50	4	3,523	0.11%
2020/08/17	6	53.85	1	54.10	54.30	5	3,521	0.14%
2020/08/13	0	0.00	1	52.90	53.10	-1	3,519	-0.03%
2020/08/11	6	53.82	0	0.00	53.70	6	3,501	0.17%
2020/08/07	2	54.15	0	0.00	54.30	2	3,561	0.06%
2020/08/06	6	54.92	0.7	54.80	54.80	5.3	3,566	0.15%
2020/08/04	0	0.00	2	54.30	54.50	-2	3,614	-0.06%
2020/08/03	6	54.03	3	54.30	53.90	3	3,640	0.08%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/30	3	54.07	6	53.97	54.80	-3	3,669	-0.08%
2020/07/29	1	53.50	10	54.00	53.70	-9	3,676	-0.24%
2020/07/28	1	53.70	3	54.53	53.60	-2	3,734	-0.05%
2020/07/27	2	53.85	2.7	53.81	53.60	-0.7	3,923	-0.02%
2020/07/24	22	54.76	2	54.30	54.20	20	3,912	0.51%
2020/07/23	0	0.00	0	55.40	55.30	0	3,881	0.00%
2020/07/22	0	0.00	2	57.80	58.00	-2	3,845	-0.05%
2020/07/21	0	0.00	3	57.53	57.60	-3	3,757	-0.08%
2020/07/20	3	57.37	0	0.00	56.90	3	3,695	0.08%
2020/07/15	13	58.27	0	0.00	57.20	13	3,552	0.37%
2020/07/14	1	58.30	0	0.00	57.70	1	3,530	0.03%
2020/07/13	0	0.00	4.5	57.81	58.00	-4.5	3,522	-0.13%
2020/07/10	0	0.00	2	57.50	57.10	-2	3,528	-0.06%
2020/07/09	0	0.00	10	58.30	58.00	-10	3,536	-0.28%
2020/07/08	2	57.85	1	58.00	58.20	1	3,499	0.03%
2020/07/07	9	57.70	2	58.10	57.90	7	3,496	0.20%
2020/07/06	1	57.70	4	57.88	57.80	-3	3,540	-0.08%
2020/07/03	2	57.15	4	57.13	57.00	-2	3,549	-0.06%
2020/07/02	4	57.03	2	57.25	57.40	2	3,543	0.06%
2020/07/01	12	57.59	3	57.63	57.00	9	3,542	0.25%
2020/06/30	2	56.45	1	56.40	56.50	1	3,455	0.03%
2020/06/29	0	0.00	1	55.20	55.20	-1	3,419	-0.03%
2020/06/24	5	55.66	8	55.85	55.90	-3	3,392	-0.09%
2020/06/23	1	54.70	14	54.87	54.70	-13	3,334	-0.39%
2020/06/19	3	54.53	1	54.60	54.10	2	3,365	0.06%
2020/06/18	1	54.60	4	54.68	55.20	-3	3,317	-0.09%
2020/06/17	2	54.65	7	54.87	54.50	-5	3,313	-0.15%
2020/06/12	0	0.00	4.3	53.73	53.80	-4.3	3,523	-0.12%
2020/06/11	1	54.70	2	55.60	54.50	-1	3,600	-0.03%
2020/06/10	0	0.00	1	55.60	55.70	-1	3,628	-0.03%
2020/06/09	3	55.37	1	55.50	55.40	2	3,744	0.05%
2020/06/08	1	55.50	1	55.70	55.80	0	3,846	0.00%
2020/06/05	11	55.45	2	55.50	55.50	9	3,834	0.23%
2020/06/04	2	55.20	2	55.00	55.20	0	3,822	0.00%
2020/06/03	2	55.00	1	55.00	55.20	1	3,835	0.03%
2020/06/02	0	0.00	1	54.40	54.30	-1	3,837	-0.03%
2020/06/01	0	0.00	1	54.10	54.00	-1	3,825	-0.03%
2020/05/29	1	53.40	1	53.90	53.90	0	3,823	0.00%
2020/05/28	1	53.70	0	0.00	53.70	1	3,791	0.03%
2020/05/27	0	0.00	3	54.40	54.30	-3	3,829	-0.08%
2020/05/26	0	0.00	10.7	54.28	54.00	-10.7	3,853	-0.28%
2020/05/22	3	54.40	1	53.90	53.60	2	3,860	0.05%
2020/05/21	0	0.00	0.2	55.20	55.10	-0.2	3,856	-0.01%
2020/05/20	1	54.70	0	0.00	54.70	1	3,844	0.03%
2020/05/19	0	0.00	4	54.20	54.50	-4	3,843	-0.10%
2020/05/18	0	0.00	1	53.50	53.70	-1	3,845	-0.03%
2020/05/15	2	55.10	1	54.50	54.80	1	3,815	0.03%
2020/05/14	2	55.90	24	55.70	55.50	-22	3,778	-0.58%
2020/05/13	5	56.30	1	56.70	56.80	4	3,739	0.11%
2020/05/12	6	56.77	1	56.70	56.50	5	3,743	0.13%
2020/05/11	1	57.40	5	57.26	57.40	-4	3,742	-0.11%
2020/05/08	1	56.20	2	56.25	56.20	-1	3,714	-0.03%
2020/05/07	21	55.80	10.4	56.00	56.00	10.6	3,679	0.29%
2020/05/06	2	55.50	0	0.00	55.50	2	3,663	0.05%
2020/05/05	2	55.95	0	0.00	55.90	2	3,633	0.06%
2020/05/04	5	55.46	5	55.50	56.30	0	3,626	0.00%
2020/04/30	19	57.84	15	57.89	57.60	4	3,581	0.11%
2020/04/29	0	0.00	4	54.95	54.90	-4	3,414	-0.12%
2020/04/28	2	54.75	0	0.00	54.60	2	3,425	0.06%
2020/04/27	2	54.60	3	54.70	54.60	-1	3,521	-0.03%
2020/04/23	0	0.00	3	53.90	53.80	-3	3,521	-0.09%
2020/04/22	1	53.20	2	52.15	53.10	-1	3,514	-0.03%
2020/04/21	1	52.40	5	52.70	52.40	-4	3,505	-0.11%
2020/04/17	0	0.00	2	55.00	54.50	-2	3,472	-0.06%
2020/04/16	6	54.03	0	0.00	54.00	6	3,419	0.18%
2020/04/15	2	54.65	0	0.00	54.50	2	3,391	0.06%
2020/04/10	3	54.07	0	0.00	54.30	3	3,367	0.09%
2020/04/09	19	55.41	1	55.40	54.80	18	3,354	0.54%
2020/04/08	1	53.30	1	52.50	53.40	0	3,239	0.00%
2020/04/07	1	50.70	12	51.13	51.20	-11	3,189	-0.34%
2020/04/06	1	49.55	10	49.94	49.95	-9	3,167	-0.28%
2020/04/01	1	49.30	1	49.75	49.00	0	3,164	0.00%
2020/03/27	21	49.78	0	0.00	49.55	21	3,154	0.67%
2020/03/26	1	50.10	0	0.00	49.65	1	3,135	0.03%
2020/03/25	3	50.23	0	0.00	49.95	3	3,165	0.09%
2020/03/23	3	47.50	2	47.05	46.95	1	3,187	0.03%
2020/03/20	1	49.00	0	0.00	49.50	1	3,220	0.03%
2020/03/19	0	0.00	4	46.80	46.20	-4	3,172	-0.13%
2020/03/18	2	50.45	4	50.00	50.00	-2	3,119	-0.06%
2020/03/17	0	0.00	6.3	50.54	51.00	-6.3	3,177	-0.20%
2020/03/16	0	0.00	3	51.87	52.00	-3	3,134	-0.10%
2020/03/13	2	50.40	1	51.20	53.30	1	3,082	0.03%
2020/03/12	4	54.88	1	54.90	55.20	3	2,982	0.10%
2020/03/11	1	58.20	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	0.00	2	58.10	58.10	-2	2,910	-0.07%
2020/03/09	1	57.70	1.4	58.31	58.50	-0.4	2,907	-0.01%
2020/03/06	4	58.75	0	0.00	58.50	4	2,863	0.14%
2020/03/05	0	0.00	2	59.65	59.90	-2	2,843	-0.07%
2020/03/03	3	59.40	0	0.00	59.20	3	2,843	0.11%
2020/03/02	3.1	58.77	0	0.00	58.70	3.1	2,850	0.11%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/25	5	59.72	5	59.90	59.90	0	2,870	0.00%
2020/02/20	0	0.00	2	60.70	60.70	-2	2,941	-0.07%
2020/02/18	2	60.40	0	0.00	60.40	2	2,976	0.07%
2020/02/14	1	61.40	0	61.30	61.20	1	3,032	0.03%
2020/02/12	2	61.25	0	0.00	61.20	2	3,074	0.07%
2020/02/10	0	0.00	10	60.40	60.40	-10	3,125	-0.32%
2020/02/06	0	0.00	4	61.50	61.60	-4	3,264	-0.12%
2020/02/04	0	0.00	1	60.60	61.00	-1	3,554	-0.03%
2020/02/03	2	58.50	1	59.10	59.30	1	3,564	0.03%
2020/01/31	0	0.00	1	61.00	60.50	-1	3,521	-0.03%
2020/01/30	4	60.95	16	60.19	59.80	-12	3,507	-0.34%
2020/01/20	2	66.20	4	66.25	65.90	-2	3,396	-0.06%
2020/01/17	2	66.10	0	0.00	66.00	2	3,405	0.06%
2020/01/16	0	0.00	2	65.40	65.20	-2	3,385	-0.06%
2020/01/15	4	65.30	0	0.00	65.40	4	3,408	0.12%
2020/01/06	2	65.75	0	0.00	65.30	2	3,461	0.06%
2020/01/02	0	0.00	0	66.30	66.30	0	3,487	0.00%
2019/12/31	0	0.00	2	66.30	66.20	-2	3,517	-0.06%
2019/12/30	1	66.90	0	0.00	66.60	1	3,513	0.03%
2019/12/27	4	66.98	0	0.00	67.00	4	3,513	0.11%
2019/12/26	1	67.40	0	0.00	67.00	1	3,489	0.03%
2019/12/25	3	67.13	0	0.00	67.50	3	3,498	0.09%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/20	1	68.00	0.5	67.60	67.60	0.5	3,554	0.01%
2019/12/19	1	68.70	1	68.70	68.60	0	3,560	0.00%
2019/12/18	0	0.00	10	68.90	69.10	-10	3,545	-0.28%
2019/12/17	2	68.80	0	0.00	68.80	2	3,610	0.06%
2019/12/16	0	0.00	2	69.80	69.20	-2	3,592	-0.06%
2019/12/13	10	69.40	5	69.06	68.80	5	3,596	0.14%
2019/12/12	3	69.10	4.1	69.19	68.80	-1.1	3,555	-0.03%
2019/12/11	0	0.00	16	68.63	68.80	-16	3,452	-0.46%
2019/12/06	1	66.50	0	0.00	67.30	1	3,411	0.03%
2019/12/05	3	67.70	0	0.00	67.50	3	3,385	0.09%
2019/12/02	0	0.00	0	66.60	66.80	0	3,372	0.00%
2019/11/29	2	66.85	0	0.00	66.60	2	3,357	0.06%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	1	67.50	67.20	-1	3,265	-0.03%
2019/11/20	0	0.00	5	66.74	67.20	-5	3,263	-0.15%
2019/11/19	5	67.20	1	67.00	67.20	4	3,257	0.12%
2019/11/18	3	66.37	1	66.10	66.70	2	3,230	0.06%
2019/11/15	2	65.20	5	65.58	65.40	-3	3,207	-0.09%
2019/11/12	1	66.10	1	66.40	66.80	0	3,190	0.00%
2019/11/11	2	65.90	0	0.00	65.90	2	3,172	0.06%
2019/11/08	3	67.10	2	67.55	67.00	1	3,142	0.03%
2019/11/07	0	0.00	6	66.67	66.70	-6	3,104	-0.19%
2019/11/06	0.3	67.50	1	67.30	67.50	-0.7	3,073	-0.02%
2019/11/05	2	68.60	21	68.98	68.90	-19	3,033	-0.63%
2019/11/04	1	69.60	6	69.02	69.30	-5	2,979	-0.17%
2019/11/01	45	66.84	3	67.13	67.30	42	2,808	1.50%
2019/10/31	0	0.00	2	65.50	65.20	-2	2,718	-0.07%
2019/10/30	2	65.30	0	0.00	65.50	2	2,742	0.07%
2019/10/29	5	65.00	0	0.00	65.40	5	2,737	0.18%
2019/10/28	1	64.70	0	0.00	64.90	1	2,706	0.04%
2019/10/25	1	64.60	0	64.70	64.70	1	2,717	0.04%
2019/10/24	0	0.00	1	65.20	65.30	-1	2,707	-0.04%
2019/10/23	2	65.35	0	0.00	65.40	2	2,745	0.07%
2019/10/22	0	0.00	2	66.20	65.70	-2	2,779	-0.07%
2019/10/21	1	65.10	2.1	65.40	65.60	-1.1	2,781	-0.04%
2019/10/18	2	65.55	1	65.50	65.10	1	2,783	0.04%
2019/10/17	0	0.00	0.1	65.20	65.20	-0.1	2,780	0.00%
2019/10/16	1	64.30	3	64.30	64.50	-2	2,760	-0.07%
2019/10/15	2	64.00	0.1	63.90	64.00	1.9	2,766	0.07%
2019/10/14	0	0.00	2	64.10	63.90	-2	2,818	-0.07%
2019/10/07	1	63.30	0	0.00	63.50	1	2,938	0.03%
2019/10/04	1	64.80	0	0.00	64.80	1	2,897	0.03%
2019/10/02	0	0.00	1	65.50	65.70	-1	2,886	-0.03%
2019/09/24	1	66.10	0	0.00	66.40	1	2,755	0.04%
2019/09/20	0	0.00	3	65.80	65.60	-3	2,699	-0.11%
2019/09/18	0	0.00	1	64.50	64.80	-1	2,524	-0.04%
2019/09/16	1	64.70	0	0.00	64.70	1	2,502	0.04%
2019/09/06	0	0.00	2	63.50	63.40	-2	2,511	-0.08%
2019/09/03	3	62.90	0	0.00	62.50	3	2,487	0.12%
2019/08/29	0	0.00	1	61.90	62.20	-1	2,467	-0.04%
2019/08/28	2	62.30	0	0.00	62.20	2	2,465	0.08%
2019/08/23	0	0.00	5	63.92	64.30	-5	2,455	-0.20%
2019/08/21	0	0.00	3	63.27	63.30	-3	2,467	-0.12%
2019/08/19	1	62.30	0	0.00	62.30	1	2,435	0.04%
2019/08/16	2	61.60	5	62.42	62.80	-3	2,439	-0.12%
2019/08/15	1	61.10	0	0.00	61.40	1	2,422	0.04%
2019/08/14	0	0.00	2	62.30	61.30	-2	2,408	-0.08%
2019/08/08	1	60.90	2	60.50	61.20	-1	2,405	-0.04%
2019/08/07	5	60.38	0	0.00	60.20	5	2,408	0.21%
2019/08/05	4	60.55	0	0.00	60.50	4	2,382	0.17%
2019/08/02	1	61.40	0	0.00	61.30	1	2,362	0.04%
2019/08/01	0	0.00	1	63.40	63.60	-1	2,349	-0.04%
2019/07/29	0	0.00	4	64.73	64.80	-4	2,330	-0.17%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	63.80	0	0.00	64.60	1	2,319	0.04%
2019/07/24	2	66.70	0	0.00	66.70	2	2,282	0.09%
2019/07/23	0	0.00	4	67.43	67.30	-4	2,217	-0.18%
2019/07/22	3	67.37	1	67.20	67.50	2	2,195	0.09%
2019/07/19	3	67.00	0	0.00	67.00	3	2,171	0.14%
2019/07/17	1	67.10	0	0.00	66.80	1	2,178	0.05%
2019/07/12	1	66.10	2	66.60	66.10	-1	2,251	-0.04%
2019/07/11	0	0.00	2.1	65.52	65.90	-2.1	2,258	-0.09%
2019/07/09	6	63.80	0	0.00	63.60	6	2,300	0.26%
2019/07/05	0	0.00	4	64.70	64.60	-4	2,382	-0.17%
2019/07/02	3	64.10	0	0.00	64.10	3	2,604	0.12%
2019/06/28	2	63.05	0	0.00	63.10	2	2,719	0.07%
2019/06/27	2	63.40	0	0.00	63.40	2	2,856	0.07%
2019/06/26	0	0.00	0.1	63.30	63.20	-0.1	2,897	0.00%
2019/06/21	1	64.20	0	0.00	64.20	1	2,957	0.03%
2019/06/20	0	0.00	5	63.20	63.60	-5	2,925	-0.17%
2019/06/17	2	61.70	3	61.70	61.80	-1	2,902	-0.03%
2019/06/14	2	62.25	1	62.30	62.10	1	2,889	0.03%
2019/06/13	2	61.75	0	0.00	61.90	2	2,889	0.07%
2019/06/11	1	62.00	5	61.80	61.90	-4	3,037	-0.13%
2019/06/10	2	61.80	0	0.00	61.70	2	3,047	0.07%
2019/06/06	5	61.50	0	0.00	61.10	5	3,063	0.16%
2019/06/03	0	0.00	1	61.70	61.90	-1	3,089	-0.03%
2019/05/31	3	61.50	4	61.40	61.50	-1	3,098	-0.03%
2019/05/30	0	0.00	3	60.80	60.90	-3	3,080	-0.10%
2019/05/29	0	0.00	3	60.10	60.30	-3	3,103	-0.10%
2019/05/27	0	0.00	1	60.70	60.90	-1	3,097	-0.03%
2019/05/24	0	0.00	6	60.88	60.70	-6	3,139	-0.19%
2019/05/23	0	0.00	5	60.50	60.70	-5	3,155	-0.16%
2019/05/22	1	60.90	0	0.00	61.00	1	3,152	0.03%
2019/05/21	0	0.00	3	61.40	61.60	-3	3,173	-0.09%
2019/05/20	0	0.00	21	61.17	61.00	-21	3,164	-0.66%
2019/05/17	3	61.33	28	61.20	60.70	-25	3,173	-0.79%
2019/05/15	0	0.00	1	63.00	62.70	-1	3,145	-0.03%
2019/05/14	1	64.00	0	0.00	63.30	1	3,151	0.03%
2019/05/13	0	0.00	2	64.20	64.00	-2	3,151	-0.06%
2019/05/10	0	0.00	12	66.43	66.20	-12	3,151	-0.38%
2019/05/09	10	66.00	1	66.30	66.10	9	3,183	0.28%
2019/05/08	3	68.23	0	0.00	67.70	3	3,142	0.10%
2019/05/07	0	0.00	11	68.60	69.40	-11	3,141	-0.35%
2019/05/06	14	67.25	1	67.40	67.30	13	3,145	0.41%
2019/05/03	0	0.00	11	69.82	70.00	-11	3,111	-0.35%
2019/05/02	1	69.10	1	69.40	69.40	0	3,103	0.00%
2019/04/30	2	69.00	1	68.80	69.20	1	3,097	0.03%
2019/04/29	0	0.00	1	69.20	69.40	-1	3,111	-0.03%
2019/04/26	1	69.80	0	0.00	68.90	1	3,156	0.03%
2019/04/25	1	70.00	0	0.00	69.80	1	3,184	0.03%
2019/04/23	1	69.30	0	0.00	70.00	1	3,261	0.03%
2019/04/19	2	69.70	6	70.62	70.00	-4	3,250	-0.12%
2019/04/18	14	72.79	7.3	72.93	71.10	6.8	3,247	0.21%
2019/04/17	4	71.88	8	72.06	72.00	-4	3,148	-0.13%
2019/04/16	1	71.20	7	70.96	71.20	-6	3,099	-0.19%
2019/04/15	10	70.54	10	70.14	71.10	0	3,044	0.00%
2019/04/12	5	68.40	3	68.00	68.50	2	2,972	0.07%
2019/04/11	5	67.46	4	67.48	67.30	1	2,906	0.03%
2019/04/10	5.2	67.16	7	67.23	67.30	-1.8	2,869	-0.06%
2019/04/09	4	66.33	3	66.30	66.80	1	2,774	0.04%
2019/04/08	4.1	65.56	3	66.83	66.70	1.1	2,753	0.04%
2019/04/03	14	64.46	2	64.70	65.00	12	2,644	0.45%
2019/04/02	2	64.60	0	0.00	64.80	2	2,605	0.08%
2019/04/01	7	64.11	12	64.23	63.80	-5	2,515	-0.20%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	5	62.40	62.00	-5	2,322	-0.22%
2019/03/26	1	61.60	0	0.00	62.30	1	2,285	0.04%
2019/03/25	0	0.00	5	61.20	61.80	-5	2,271	-0.22%
2019/03/22	3	62.37	0	0.00	62.60	3	2,252	0.13%
2019/03/21	0	0.00	3	63.60	63.60	-3	2,241	-0.13%
2019/03/19	3	63.00	26	62.62	63.00	-23	2,303	-1.00%
2019/03/18	13	62.50	0	0.00	62.50	13	2,379	0.55%
2019/03/15	0	0.00	5	62.30	62.40	-5	2,362	-0.21%
2019/03/05	2	61.80	1	61.80	61.90	1	2,630	0.04%
2019/03/04	2	61.60	1	62.00	62.20	1	2,653	0.04%
2019/02/27	0	0.00	1	62.70	63.10	-1	2,629	-0.04%
2019/02/26	1	63.50	3	63.80	62.60	-2	2,632	-0.08%
2019/02/25	2	63.35	0	0.00	63.50	2	2,614	0.08%
2019/02/22	1	62.10	0	0.00	62.30	1	2,616	0.04%
2019/02/21	0	0.00	2	61.90	62.20	-2	2,656	-0.08%
2019/02/20	1	62.00	3	61.73	62.00	-2	2,649	-0.08%
2019/02/19	6	60.25	4	60.68	60.90	2	2,671	0.07%
2019/02/18	2	59.85	2	60.20	60.20	0	2,725	0.00%
2019/02/15	1	60.80	1	60.60	60.30	0	2,726	0.00%
2019/02/14	4	60.95	1	61.20	61.20	3	2,754	0.11%
2019/02/13	3	60.77	2	60.65	61.20	1	2,788	0.04%
2019/02/12	2	59.85	3	60.23	60.40	-1	2,764	-0.04%
2019/02/11	10	59.80	3	59.70	59.50	7	2,750	0.25%
2019/01/30	3	59.03	2	59.20	59.20	1	2,739	0.04%
2019/01/28	0	0.00	2	59.10	59.30	-2	2,712	-0.07%
2019/01/25	1	58.40	1	58.80	58.50	0	2,709	0.00%
2019/01/24	0	0.00	1	58.50	58.40	-1	2,696	-0.04%
2019/01/23	1	58.10	0	0.00	58.20	1	2,708	0.04%
2019/01/22	3	58.50	0	0.00	58.30	3	2,716	0.11%
2019/01/21	1	59.10	4	59.20	59.20	-3	2,717	-0.11%
2019/01/18	0	0.00	10	58.64	58.60	-10	2,721	-0.37%
2019/01/17	2	58.10	0	0.00	57.90	2	2,715	0.07%
2019/01/15	3	57.80	0	0.00	57.80	3	2,710	0.11%
2019/01/14	1	58.00	2	57.90	57.80	-1	2,683	-0.04%
2019/01/11	3	58.33	0	0.00	58.30	3	2,732	0.11%
2019/01/10	3	58.50	3	58.47	58.30	0	2,715	0.00%
2019/01/09	1	59.30	2	59.80	59.20	-1	2,704	-0.04%
2019/01/08	1	59.30	10	59.30	58.70	-9	2,689	-0.33%
2019/01/07	3	59.30	2	59.55	58.90	1	2,715	0.04%
2019/01/04	1	58.50	9	58.64	58.90	-8	2,752	-0.29%
2019/01/03	1	59.80	2	60.00	60.00	-1	2,882	-0.03%
2019/01/02	2	60.10	0	0.00	60.10	2	2,909	0.07%
2018/12/28	0	0.00	5	60.60	60.50	-5	2,926	-0.17%
2018/12/27	0	0.00	4	60.60	60.30	-4	2,952	-0.14%
2018/12/21	1	60.20	0	0.00	60.70	1	3,004	0.03%
2018/12/19	0	0.00	3	60.67	61.00	-3	2,996	-0.10%
2018/12/14	0	0.00	10	60.60	60.90	-10	3,075	-0.33%
2018/12/13	2	60.55	2	60.85	61.30	0	3,065	0.00%
2018/12/12	21	60.34	12	60.19	61.00	9	3,043	0.30%
2018/12/11	2	59.30	2	59.80	59.80	0	3,016	0.00%
2018/12/10	0	0.00	1	61.60	61.00	-1	2,957	-0.03%
2018/12/07	3	61.80	1	61.70	62.20	2	2,971	0.07%
2018/12/06	3	60.73	1	61.10	61.50	2	3,007	0.07%
2018/12/03	3	63.23	0	0.00	63.30	3	3,000	0.10%
2018/11/30	7	61.11	0	0.00	62.20	7	2,962	0.24%
2018/11/29	2	61.45	0	0.00	61.30	2	2,796	0.07%
2018/11/28	0	0.00	2	62.20	62.10	-2	2,739	-0.07%
2018/11/27	1	61.20	0	0.00	61.20	1	2,710	0.04%
2018/11/22	1	61.40	0	0.00	61.20	1	2,728	0.04%
2018/11/21	6	61.00	1	61.00	61.20	5	2,730	0.18%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/12	1	64.20	0	0.00	64.20	1	2,577	0.04%
2018/11/05	1	65.70	0	0.00	66.30	1	2,613	0.04%
2018/11/01	4	66.10	0	0.00	66.00	4	2,627	0.15%
2018/10/29	1	64.50	0	0.00	64.40	1	2,627	0.04%
2018/10/26	10	64.80	3	64.00	64.00	7	2,630	0.27%
2018/10/24	1	65.10	2	65.10	65.00	-1	2,626	-0.04%
2018/10/18	6	66.30	0	0.00	66.30	6	2,602	0.23%
2018/10/17	0	0.00	0.6	65.80	65.60	-0.6	2,729	-0.02%
2018/10/16	0.6	65.40	0	0.00	65.20	0.6	2,760	0.02%
2018/10/15	1	65.70	1	65.20	65.10	0	2,785	0.00%
2018/10/12	3	65.53	1	65.10	65.60	2	2,817	0.07%
2018/10/11	3	65.03	2	64.30	64.00	1	2,844	0.04%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/03	0	0.00	8	74.00	74.00	-8	2,744	-0.29%
2018/10/02	1	74.30	0	0.00	74.00	1	2,753	0.04%
2018/09/28	1	74.30	5	74.52	74.50	-4	2,776	-0.14%
2018/09/26	5	74.60	0	0.00	74.80	5	2,749	0.18%
2018/09/21	0	0.00	1	73.10	73.00	-1	2,736	-0.04%
2018/09/19	2	73.70	2	73.75	73.90	0	2,749	0.00%
2018/09/17	1	74.10	0	0.00	73.70	1	2,772	0.04%
2018/09/14	2	74.70	0	0.00	74.70	2	2,778	0.07%
2018/09/10	1	73.50	0	0.00	73.50	1	2,801	0.04%
2018/09/07	1	75.60	0	0.00	75.10	1	2,805	0.04%
2018/09/05	4	78.50	4	78.20	77.00	0	2,752	0.00%
2018/09/03	1	78.00	1	78.20	77.90	0	2,730	0.00%
2018/08/29	0	0.00	11	78.45	78.10	-11	2,803	-0.39%
2018/08/28	0	0.00	1	77.80	78.00	-1	2,797	-0.04%
2018/08/24	0	0.00	2	77.50	77.20	-2	2,795	-0.07%
2018/08/23	0	0.00	3	77.70	77.70	-3	2,873	-0.10%
2018/08/22	0	0.00	7	77.41	77.70	-7	2,907	-0.24%
2018/08/16	0	0.00	6	75.30	75.40	-6	2,907	-0.21%
2018/08/14	6	74.70	2	74.80	74.40	4	2,884	0.14%
2018/08/10	1	77.50	0	0.00	77.60	1	2,860	0.03%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/07	3	77.40	0	0.00	77.40	3	2,934	0.10%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/07/30	8	76.20	0	0.00	76.40	8	2,933	0.27%
2018/07/25	11	76.23	3	76.30	75.80	8	2,889	0.28%
2018/07/24	5	80.00	7.2	79.29	80.00	-2.2	2,837	-0.08%
2018/07/23	14	78.60	0	0.00	78.80	14	2,711	0.52%
2018/07/20	1	78.60	2	78.30	78.30	-1	2,691	-0.04%
2018/07/19	1	77.80	0	0.00	78.40	1	2,671	0.04%
2018/07/18	8	77.45	16	77.34	77.50	-8	2,648	-0.30%
2018/07/13	0	0.00	9	74.80	75.20	-9	2,578	-0.35%
2018/07/12	1	74.20	0	0.00	74.00	1	2,607	0.04%
2018/07/11	0	0.00	2	73.00	73.80	-2	2,627	-0.08%
2018/07/10	2	73.40	1	73.60	73.60	1	2,630	0.04%
2018/07/06	0	0.00	3	72.00	72.60	-3	2,650	-0.11%
2018/07/05	1	73.10	0	0.00	72.70	1	2,658	0.04%
2018/07/04	0	0.00	0.1	73.20	73.20	-0.1	2,677	0.00%
2018/07/03	9	73.30	2	73.00	73.00	7	2,744	0.26%
2018/07/02	0	0.00	1	73.10	73.20	-1	2,758	-0.04%
2018/06/27	3	72.13	1	72.30	72.50	2	2,742	0.07%
2018/06/26	4	72.10	0	0.00	72.50	4	2,738	0.15%
2018/06/25	7	72.89	0	0.00	72.80	7	2,720	0.26%
2018/06/19	1	74.80	0	0.00	74.70	1	2,717	0.04%
2018/06/15	2	75.50	1	75.40	75.10	1	2,693	0.04%
2018/06/14	0	0.00	0.4	75.70	75.40	-0.4	2,675	-0.01%
2018/06/13	1	77.00	0	0.00	76.90	1	2,662	0.04%
2018/06/12	1	76.30	1	76.40	76.70	0	2,731	0.00%
2018/06/11	0	0.00	1	76.80	77.30	-1	2,758	-0.04%
2018/06/08	0	0.00	1	78.10	77.20	-1	2,814	-0.04%
2018/06/07	2	77.40	5	77.62	78.00	-3	2,831	-0.11%
2018/06/06	0	0.00	11	76.85	77.00	-11	2,826	-0.39%
2018/06/05	0	0.00	1	76.00	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/05/31	5	74.06	5	74.02	73.80	0	2,810	0.00%
2018/05/29	5	75.62	0	0.00	75.40	5	2,733	0.18%
2018/05/28	1	75.80	0	0.00	75.70	1	2,782	0.04%
2018/05/25	0	0.00	3	75.20	75.10	-3	2,787	-0.11%
2018/05/23	11	73.48	0	0.00	73.30	11	2,769	0.40%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/18	7	73.70	0	0.00	73.40	7	2,859	0.24%
2018/05/16	5	75.18	0	0.00	74.20	5	2,893	0.17%
2018/05/15	1	75.30	0	0.00	75.20	1	2,918	0.03%
2018/05/11	0	0.00	1	77.30	77.30	-1	3,059	-0.03%
2018/05/10	0	0.00	1	76.90	76.60	-1	3,081	-0.03%
2018/05/08	1	75.80	0	0.00	75.80	1	3,151	0.03%
2018/05/07	0	0.00	1	75.80	76.00	-1	3,203	-0.03%
2018/05/04	2	73.60	1	73.70	74.00	1	3,241	0.03%
2018/05/03	2	74.00	0	0.00	73.80	2	3,288	0.06%
2018/05/02	4	74.70	2	74.40	74.40	2	3,305	0.06%
2018/04/30	1	73.90	2	73.55	73.90	-1	3,319	-0.03%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/26	2	75.20	0	0.00	74.00	2	3,351	0.06%
2018/04/25	1	72.60	1	74.50	74.90	0	3,411	0.00%
2018/04/24	1	73.00	0	0.00	72.80	1	3,429	0.03%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/20	0	0.00	2	76.00	76.00	-2	3,428	-0.06%
2018/04/19	3	75.60	2	76.50	76.90	1	3,439	0.03%
2018/04/18	1	77.40	2	77.60	76.30	-1	3,440	-0.03%
2018/04/16	0	0.00	2	78.55	78.60	-2	3,410	-0.06%
2018/04/13	0	0.00	2	78.50	78.50	-2	3,451	-0.06%
2018/04/12	2	78.40	0	0.00	78.50	2	3,452	0.06%
2018/04/11	2	78.70	2	78.75	78.80	0	3,453	0.00%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	2	77.50	2	77.50	77.80	0	3,436	0.00%
2018/04/03	2	78.10	0	0.00	78.20	2	3,371	0.06%
2018/04/02	0	0.00	1	79.20	79.20	-1	3,358	-0.03%
2018/03/30	1	79.30	3	80.10	80.00	-2	3,364	-0.06%
2018/03/29	0	0.00	5	78.20	78.10	-5	3,343	-0.15%
2018/03/28	0	0.00	1	78.40	78.40	-1	3,356	-0.03%
2018/03/27	1	78.70	0	0.00	78.40	1	3,370	0.03%
2018/03/26	0	0.00	1	78.00	78.00	-1	3,427	-0.03%
2018/03/23	11	78.19	0	0.00	78.40	11	3,463	0.32%
2018/03/22	0	0.00	1	79.90	79.30	-1	3,466	-0.03%
2018/03/21	1	79.80	0	0.00	79.90	1	3,443	0.03%
2018/03/20	3	78.97	0	0.00	79.00	3	3,488	0.09%
2018/03/19	2	79.25	0	0.00	79.30	2	3,476	0.06%
2018/03/15	6	79.67	0	0.00	79.60	6	3,438	0.17%
2018/03/14	6	80.15	0	0.00	80.10	6	3,435	0.17%
2018/03/13	4	81.65	1	81.80	81.70	3	3,424	0.09%
2018/03/12	1	81.00	2	81.05	81.20	-1	3,469	-0.03%
2018/03/09	4	79.65	0	0.00	79.70	4	3,486	0.11%
2018/03/07	0	0.00	1	79.90	78.90	-1	3,486	-0.03%
2018/03/06	2	78.85	0	0.00	78.90	2	3,619	0.06%
2018/03/02	1	79.00	0	0.00	78.90	1	3,779	0.03%
2018/03/01	2	79.90	0	0.00	79.70	2	3,870	0.05%
2018/02/26	2	80.00	3	80.00	79.90	-1	3,930	-0.03%
2018/02/23	8	79.86	1	79.50	79.40	7	3,963	0.18%
2018/02/22	2	78.70	1	79.00	79.00	1	4,008	0.02%
2018/02/12	2	78.65	0	0.00	78.30	2	4,036	0.05%
2018/02/09	1	76.00	1	76.90	78.50	0	4,084	0.00%
2018/02/08	5	79.20	0	0.00	79.20	5	4,135	0.12%
2018/02/07	1	80.30	0	0.00	80.30	1	4,252	0.02%
2018/02/06	24	79.25	12.2	78.96	78.70	11.8	4,506	0.26%
2018/02/05	3	82.20	3	82.41	82.90	0	4,409	0.00%
2018/02/02	8	83.89	0	0.00	84.10	8	4,464	0.18%
2018/02/01	1	84.70	0	0.00	85.00	1	4,546	0.02%
2018/01/29	1	84.60	0	0.00	84.50	1	4,613	0.02%
2018/01/26	4	85.53	0	0.00	85.60	4	4,648	0.09%
2018/01/24	2	85.80	2	86.30	86.50	0	4,754	0.00%
2018/01/23	2	86.35	0	0.00	86.20	2	4,991	0.04%
2018/01/22	0	0.00	1	86.40	86.90	-1	5,056	-0.02%
2018/01/19	3	87.97	1	87.70	87.40	2	5,104	0.04%
2018/01/18	1	87.20	1	87.50	86.70	0	5,113	0.00%
2018/01/17	0	0.00	1	86.60	87.00	-1	5,111	-0.02%
2018/01/16	3	86.60	3	86.60	86.50	0	5,143	0.00%
2018/01/15	5	86.50	0	0.00	86.20	5	5,168	0.10%
2018/01/12	1	85.80	0	0.00	85.60	1	5,232	0.02%
2018/01/11	0	0.00	0.8	84.60	84.60	-0.8	5,265	-0.02%
2018/01/10	1	84.10	6	84.33	84.10	-5	5,311	-0.09%
2018/01/09	0	0.00	11	85.83	85.50	-11	5,335	-0.21%
2018/01/04	3	84.83	0	0.00	85.10	3	5,855	0.05%
2018/01/03	6	85.10	0	85.20	85.10	6	5,923	0.10%
2018/01/02	0	0.00	1	84.60	85.00	-1	5,953	-0.02%