鴻準 (2354)-群益金鼎-永和券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491張
產業
上市其他電子類股
1011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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/05/16	5	61.18	10	61.63	61.10	-5	22,142	-0.02%
2024/05/15	8.1	60.06	32	59.95	60.10	-23.9	21,984	-0.11%
2024/05/14	23.1	60.44	0	61.00	60.90	23	21,890	0.11%
2024/05/13	7.2	60.00	4	59.98	60.10	3.2	21,783	0.01%
2024/05/10	7.1	60.26	4	60.35	60.60	3.1	21,714	0.01%
2024/05/09	11.2	61.68	67	61.73	60.80	-55.9	21,626	-0.26%
2024/05/08	4	61.23	7	61.46	61.30	-3	21,452	-0.01%
2024/05/07	6	62.17	6	61.35	61.70	0	21,360	0.00%
2024/05/06	10	62.18	17	62.21	62.10	-7	21,150	-0.03%
2024/05/03	19.1	61.01	8	62.19	60.70	11.1	20,835	0.05%
2024/05/02	1.1	60.71	21	60.83	60.70	-19.9	20,678	-0.10%
2024/04/30	4	62.05	7	62.56	61.60	-3	20,587	-0.01%
2024/04/29	17	62.54	47	63.55	62.40	-30	20,438	-0.15%
2024/04/26	20	61.82	4	61.75	61.40	16	19,997	0.08%
2024/04/25	12	61.04	13.1	61.70	60.90	-1.1	19,794	-0.01%
2024/04/24	54	62.27	52.2	62.01	62.00	1.8	19,592	0.01%
2024/04/23	19	59.95	19	59.57	60.30	0	18,907	0.00%
2024/04/22	0	0.00	5	56.32	57.00	-5	18,438	-0.03%
2024/04/19	1.2	55.38	1	55.60	55.80	0.2	18,278	0.00%
2024/04/18	3.2	56.01	1	55.81	56.50	2.2	18,105	0.01%
2024/04/17	6	55.53	6	55.93	55.60	0	17,987	0.00%
2024/04/16	34.3	55.53	15	55.39	55.00	19.3	17,836	0.11%
2024/04/15	5.1	57.55	7	57.57	57.50	-1.9	17,596	-0.01%
2024/04/12	9	58.82	0	58.80	58.50	9	17,434	0.05%
2024/04/11	19	59.22	9	59.46	59.10	10	17,226	0.06%
2024/04/10	16	61.79	14	61.97	61.20	2	16,729	0.01%
2024/04/09	41	63.37	30	63.17	63.00	11	16,351	0.07%
2024/04/08	17	63.01	26	62.87	63.50	-9	15,980	-0.06%
2024/04/03	21	63.55	9	63.71	64.00	12	15,670	0.08%
2024/04/02	24	64.30	20	64.42	64.90	4	15,264	0.03%
2024/04/01	21	64.29	11.8	65.03	63.80	9.2	14,706	0.06%
2024/03/29	45.1	63.32	37.1	63.34	63.00	8	14,144	0.06%
2024/03/28	69.1	66.13	60.4	66.36	65.10	8.7	13,289	0.07%
2024/03/27	21.1	62.25	66.4	62.46	63.60	-45.3	10,914	-0.42%
2024/03/26	28	58.44	3.1	58.29	57.90	24.9	9,790	0.25%
2024/03/25	15	58.43	17.3	59.12	58.70	-2.3	9,502	-0.02%
2024/03/22	54	59.25	62	59.63	59.00	-8	9,239	-0.09%
2024/03/21	53.1	59.00	61	59.02	59.10	-8	8,698	-0.09%
2024/03/20	70	59.07	53	59.27	58.20	17	8,078	0.21%
2024/03/19	10	55.47	13	55.98	58.10	-3	6,912	-0.04%
2024/03/18	16	54.78	7.4	55.19	55.40	8.6	6,431	0.13%
2024/03/15	22.2	56.74	25.1	56.95	55.60	-2.9	6,066	-0.05%
2024/03/14	105.1	54.65	18	54.86	53.70	87.1	4,982	1.75%	大買/
2024/03/13	37.3	58.84	60.6	59.65	58.90	-23.3	4,239	-0.55%
2024/03/12	22	51.70	42.2	55.08	55.30	-20.2	2,479	-0.82%
2024/03/11	1.1	48.91	1.1	50.23	50.30	0	2,126	0.00%
2024/03/08	0.1	49.65	2	49.70	49.20	-1.9	2,072	-0.09%
2024/03/07	1	49.50	3	49.93	50.10	-2	2,041	-0.10%
2024/03/06	2	49.80	0	0.00	49.80	2	2,002	0.10%
2024/03/05	0	0.00	1.2	50.43	50.50	-1.2	1,996	-0.06%
2024/03/04	1	49.45	4.5	50.09	50.00	-3.5	1,969	-0.18%
2024/03/01	0.1	49.45	0	0.00	49.30	0.1	1,953	0.00%
2024/02/27	1	50.00	6	49.94	49.70	-5	1,931	-0.26%
2024/02/26	1	50.10	10	50.00	50.00	-9	1,928	-0.47%
2024/02/23	2.1	50.10	0	0.00	50.10	2.1	1,936	0.11%
2024/02/21	0	50.20	1	50.40	50.10	-1	1,946	-0.05%
2024/02/20	0.1	50.40	0	0.00	50.30	0.1	1,966	0.00%
2024/02/19	0	50.40	1.1	49.97	50.30	-1.1	1,984	-0.05%
2024/02/16	1	49.40	1	49.50	49.40	0	2,021	0.00%
2024/02/15	0.1	49.45	0	0.00	49.40	0.1	2,030	0.00%
2024/02/05	2	50.15	0	0.00	50.20	2	1,996	0.10%
2024/02/02	0	0.00	3	50.73	50.90	-3	1,987	-0.15%
2024/01/30	2	50.40	3	50.43	50.40	-1	2,017	-0.05%
2024/01/29	1	50.60	0	0.00	50.70	1	2,046	0.05%
2024/01/24	1	50.40	2	50.40	50.40	-1	2,075	-0.05%
2024/01/23	0	0.00	2	50.10	50.20	-2	2,131	-0.09%
2024/01/19	1	49.50	1	49.70	49.70	0	2,183	0.00%
2024/01/18	0	0.00	1	49.85	49.60	-1	2,193	-0.05%
2024/01/17	8.1	49.96	0	0.00	49.65	8.1	2,182	0.37%
2024/01/16	2	50.50	0	0.00	50.80	2	2,151	0.09%
2024/01/15	0	0.00	2	51.20	51.30	-2	2,184	-0.09%
2024/01/10	1	51.20	1	51.10	51.20	0	2,301	0.00%
2024/01/09	0.1	51.60	0	0.00	51.50	0.1	2,305	0.00%
2024/01/08	1	51.61	0	0.00	51.60	1	2,321	0.04%
2024/01/05	0	0.00	12	51.70	51.80	-12	2,331	-0.51%
2024/01/04	3	52.00	0	0.00	51.90	3	2,373	0.13%
2024/01/03	1.1	52.13	0	0.00	52.10	1.1	2,429	0.05%
2024/01/02	5	52.74	0	0.00	52.80	5	2,540	0.20%
2023/12/29	5	53.10	10	52.80	53.10	-5	2,580	-0.19%
2023/12/28	10	52.30	0	0.00	52.70	10	2,568	0.39%
2023/12/27	0	0.00	3	52.33	52.40	-3	2,601	-0.12%
2023/12/20	3	52.10	0	0.00	52.30	3	2,890	0.10%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/18	1	52.00	0	0.00	52.00	1	3,097	0.03%
2023/12/15	1	52.10	1	52.10	52.00	0	3,417	0.00%
2023/12/14	2	51.90	0	0.00	52.00	2	4,109	0.05%
2023/12/13	0	0.00	3	51.80	52.00	-3	4,243	-0.07%
2023/12/12	3	51.33	0	0.00	51.30	3	4,373	0.07%
2023/12/11	4	51.25	0	0.00	51.30	4	4,414	0.09%
2023/12/08	1	51.70	0	0.00	51.60	1	4,421	0.02%
2023/12/07	2	51.65	0	0.00	51.50	2	4,462	0.04%
2023/12/06	15	52.03	0	0.00	52.00	15	4,460	0.34%
2023/12/04	1	53.40	0	0.00	53.20	1	4,412	0.02%
2023/11/27	0	53.30	1	53.30	53.00	-1	4,565	-0.02%
2023/11/20	1	53.00	3.1	53.00	53.00	-2.1	4,545	-0.05%
2023/11/16	1	52.50	0	0.00	52.80	1	4,508	0.02%
2023/11/15	2	52.40	4	52.90	52.90	-2	4,492	-0.04%
2023/11/14	0	0.00	7	52.40	52.30	-7	4,459	-0.16%
2023/11/08	0	0.00	2	52.40	52.20	-2	4,509	-0.04%
2023/11/07	6	52.20	2	52.10	52.20	4	4,501	0.09%
2023/11/06	8	52.63	0	0.00	52.50	8	4,527	0.18%
2023/11/03	7	52.96	3	52.87	52.70	4	4,530	0.09%
2023/11/02	1	52.90	0	0.00	53.00	1	4,561	0.02%
2023/10/30	0.1	52.10	0	0.00	51.80	0.1	4,597	0.00%
2023/10/27	0	0.00	1	53.00	52.90	-1	4,570	-0.02%
2023/10/26	4.1	52.38	8	52.80	52.30	-3.9	4,608	-0.08%
2023/10/25	14	53.52	3	53.37	53.30	11	4,628	0.24%
2023/10/24	1.1	52.71	0	0.00	53.10	1.1	4,689	0.02%
2023/10/23	0.1	52.90	0	0.00	53.50	0.1	4,929	0.00%
2023/10/20	1.2	54.48	2	54.40	54.70	-0.8	5,472	-0.01%
2023/10/19	0	0.00	1	55.80	55.10	-1	5,484	-0.02%
2023/10/18	15.1	55.43	11	55.95	55.50	4.1	5,484	0.07%
2023/10/17	5.1	56.40	10	56.50	56.40	-4.9	5,440	-0.09%
2023/10/16	32	56.52	0	0.00	56.60	32	5,478	0.58%
2023/10/13	4	57.33	0	0.00	57.20	4	5,601	0.07%
2023/10/12	1	58.00	6	57.88	58.00	-5	5,683	-0.09%
2023/10/11	0	0.00	5	57.20	57.40	-5	5,704	-0.09%
2023/10/06	28	56.48	7.1	56.70	56.50	21	5,731	0.37%
2023/10/05	5	57.32	11	57.96	58.20	-6	5,621	-0.11%
2023/10/04	4	56.28	0	0.00	57.10	4	5,578	0.07%
2023/10/03	2	57.90	2	58.05	57.40	0	5,552	0.00%
2023/10/02	0	0.00	1	57.50	57.60	-1	5,518	-0.02%
2023/09/28	4	56.23	27.1	57.23	57.70	-23.1	5,487	-0.42%
2023/09/27	10.2	55.92	1	55.60	55.90	9.2	5,446	0.17%
2023/09/26	28.1	56.59	5	57.40	56.30	23.1	5,403	0.43%
2023/09/25	3	57.10	0	0.00	57.60	3	5,400	0.06%
2023/09/22	6.1	57.83	13	57.88	57.50	-6.9	5,379	-0.13%
2023/09/21	23.1	58.17	1	58.00	58.00	22.1	5,321	0.42%
2023/09/20	9.1	59.40	4	61.08	58.90	5.1	5,188	0.10%
2023/09/19	17	61.41	67.3	61.87	60.70	-50.3	4,915	-1.02%
2023/09/18	5	57.56	1	59.00	57.10	4	4,282	0.09%
2023/09/15	5	57.40	12	58.20	59.00	-7	4,137	-0.17%
2023/09/14	1	57.50	21.1	57.46	57.50	-20.1	3,996	-0.50%
2023/09/13	14.1	56.75	20	57.08	56.50	-5.9	3,967	-0.15%
2023/09/12	18	57.29	6.1	57.40	57.30	11.9	4,003	0.30%
2023/09/11	6	56.57	26	56.58	56.20	-20	3,998	-0.50%
2023/09/08	15	57.02	18	56.81	57.10	-3	4,071	-0.07%
2023/09/07	24	56.65	2	57.00	56.50	22	4,094	0.54%
2023/09/06	2	57.10	11	57.09	57.10	-9	4,090	-0.22%
2023/09/05	0.1	55.80	0	0.00	56.30	0.1	4,028	0.00%
2023/09/04	6	57.18	5	56.74	55.90	1	4,034	0.02%
2023/09/01	6	56.32	28	56.69	57.00	-22	4,010	-0.55%
2023/08/31	11	55.85	1	55.90	55.70	10	3,965	0.25%
2023/08/30	0	0.00	2	55.30	55.30	-2	3,950	-0.05%
2023/08/29	1.1	54.32	1.1	54.31	54.80	0.1	4,001	0.00%
2023/08/25	1.1	54.81	0	0.00	54.80	1.1	4,107	0.03%
2023/08/24	0	0.00	9	55.44	55.50	-9	4,130	-0.22%
2023/08/23	2	54.80	1	54.80	54.80	1	4,121	0.02%
2023/08/22	1.1	54.12	0	0.00	54.30	1.1	4,121	0.03%
2023/08/21	18	54.58	6	54.65	54.30	12	4,116	0.29%
2023/08/18	0	0.00	32	54.96	55.00	-32	4,112	-0.78%
2023/08/17	0	0.00	2	55.45	54.90	-2	4,100	-0.05%
2023/08/16	6.1	54.70	0	0.00	54.80	6.1	4,072	0.15%
2023/08/14	4.2	55.42	0	0.00	55.70	4.2	4,055	0.10%
2023/08/10	1.9	56.42	2.2	56.57	56.20	-0.3	4,024	-0.01%
2023/08/09	2	56.70	2	57.00	56.90	0	3,989	0.00%
2023/08/08	0	0.00	1	56.80	56.60	-1	3,967	-0.03%
2023/08/07	3	56.70	3	56.37	56.20	0	3,944	0.00%
2023/08/04	3	54.80	0	0.00	54.80	3	3,912	0.08%
2023/08/02	3.2	54.63	1	54.60	54.50	2.2	3,906	0.06%
2023/08/01	0	0.00	3	55.97	55.70	-3	3,843	-0.08%
2023/07/31	8	56.33	5	55.72	55.70	3	3,826	0.08%
2023/07/28	24.1	56.22	0	56.30	56.30	24.1	3,781	0.64%
2023/07/27	13	56.96	0	0.00	56.90	13	3,731	0.35%
2023/07/26	21.2	58.06	16	58.06	57.00	5.2	3,664	0.14%
2023/07/25	57.1	60.13	115.4	59.75	59.50	-58.3	3,399	-1.72%	大賣/
2023/07/21	1.1	54.78	10	54.21	54.30	-8.9	2,766	-0.32%
2023/07/20	0.1	55.30	20	55.60	55.20	-19.9	2,750	-0.72%
2023/07/19	6	56.08	3	56.40	55.90	3	2,738	0.11%
2023/07/18	34	57.69	3.1	58.15	57.40	30.9	2,693	1.15%
2023/07/17	2	56.95	4	57.18	57.20	-2	2,560	-0.08%
2023/07/14	1	55.80	4	55.78	56.20	-3	2,497	-0.12%
2023/07/13	3	55.10	3	55.73	54.90	0	2,433	0.00%
2023/07/12	0	0.00	1	54.10	54.00	-1	2,351	-0.04%
2023/07/10	0	0.00	2	53.35	52.90	-2	2,354	-0.08%
2023/07/07	0	53.10	2	53.00	52.90	-2	2,353	-0.08%
2023/07/06	4.1	53.30	0	0.00	53.00	4.1	2,335	0.18%
2023/07/05	3.1	53.91	0	0.00	53.70	3.1	2,299	0.13%
2023/07/03	4	56.10	7	56.17	56.00	-3	2,320	-0.13%
2023/06/30	0	0.00	9	55.12	55.60	-9	2,322	-0.39%
2023/06/29	2	55.80	0	0.00	55.80	2	2,348	0.09%
2023/06/28	2	56.05	0	0.00	56.00	2	2,437	0.08%
2023/06/27	8.1	56.15	1	56.10	55.80	7.1	2,426	0.29%
2023/06/26	6.4	57.79	4	57.78	57.60	2.4	2,398	0.10%
2023/06/21	18.2	55.82	1	56.00	55.60	17.2	2,314	0.74%
2023/06/19	5	56.10	6	56.25	56.50	-1	2,318	-0.04%
2023/06/16	13	56.11	0	0.00	56.00	13	2,301	0.56%
2023/06/14	12	57.06	8	56.50	56.50	4	2,238	0.18%
2023/06/13	5	55.88	2	55.85	55.80	3	2,150	0.14%
2023/06/12	1	54.50	1	55.40	55.40	0	2,109	0.00%
2023/06/09	0	0.00	2.1	54.80	54.60	-2.1	2,095	-0.10%
2023/06/07	1	55.50	7	55.50	55.30	-6	2,153	-0.28%
2023/06/06	0.2	55.42	4	55.60	55.70	-3.8	2,168	-0.17%
2023/06/05	2	55.80	1	55.80	55.80	1	2,223	0.04%
2023/06/02	0.3	55.70	3	55.87	55.90	-2.7	2,258	-0.12%
2023/06/01	5	55.20	8.2	55.28	55.80	-3.2	2,232	-0.14%
2023/05/31	2	54.30	0	0.00	54.30	2	2,170	0.09%
2023/05/30	10	54.30	0	0.00	54.50	10	2,127	0.47%
2023/05/26	0	0.00	2	53.20	53.20	-2	2,140	-0.09%
2023/05/22	0	0.00	2	54.00	54.00	-2	2,262	-0.09%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/15	1	52.00	0	0.00	52.70	1	2,345	0.04%
2023/05/09	1	53.90	2	53.65	53.80	-1	2,476	-0.04%
2023/05/08	1	53.40	0	0.00	53.50	1	2,534	0.04%
2023/05/05	0	0.00	1	53.70	53.80	-1	2,636	-0.04%
2023/05/04	0	0.00	1	53.70	53.80	-1	2,831	-0.04%
2023/04/28	0	0.00	2	53.90	53.90	-2	3,285	-0.06%
2023/04/27	0	0.00	9	52.90	53.40	-9	3,290	-0.27%
2023/04/25	2	53.20	0	0.00	52.60	2	3,295	0.06%
2023/04/21	0	0.00	2	53.90	53.80	-2	3,344	-0.06%
2023/04/20	0	0.00	5	54.92	54.40	-5	3,354	-0.15%
2023/04/19	0	0.00	6	55.55	55.00	-6	3,398	-0.18%
2023/04/17	0	0.00	0.1	55.25	55.00	-0.1	3,409	0.00%
2023/04/14	5	55.20	0.1	54.50	54.80	4.9	3,409	0.14%
2023/04/12	2	55.30	0	0.00	55.30	2	3,444	0.06%
2023/04/11	0	0.00	2	55.40	55.70	-2	3,462	-0.06%
2023/04/07	0	56.10	0	0.00	55.50	0	3,495	0.00%
2023/04/06	0	0.00	1	56.40	56.10	-1	3,468	-0.03%
2023/03/31	2	55.80	2	56.00	55.90	0	3,415	0.00%
2023/03/30	2	55.60	0	0.00	55.60	2	3,385	0.06%
2023/03/29	0	0.00	7	55.21	55.50	-7	3,342	-0.21%
2023/03/24	2	54.05	2	54.00	54.70	0	3,272	0.00%
2023/03/23	0	0.00	11	53.77	53.90	-11	3,251	-0.34%
2023/03/22	2	53.40	0	0.00	53.30	2	3,255	0.06%
2023/03/17	0.1	52.30	0	0.00	52.20	0.1	3,337	0.00%
2023/03/16	2	52.40	0	0.00	51.90	2	3,323	0.06%
2023/03/15	2	52.80	0	0.00	52.70	2	3,343	0.06%
2023/03/14	1	52.60	1	53.10	52.90	0	3,392	0.00%
2023/03/13	8	53.50	0	0.00	53.60	8	3,484	0.23%
2023/03/10	5	53.80	0	0.00	53.60	5	3,664	0.14%
2023/03/09	1	55.00	0	0.00	54.90	1	3,665	0.03%
2023/03/08	3	55.57	0	0.00	55.20	3	3,746	0.08%
2023/03/07	2	56.30	3	56.00	56.00	-1	3,688	-0.03%
2023/03/06	1	55.90	0	0.00	55.90	1	3,654	0.03%
2023/03/03	0	0.00	2	55.15	55.20	-2	3,635	-0.06%
2023/03/02	1	55.30	0	0.00	55.20	1	3,633	0.03%
2023/02/24	0	0.00	2	55.90	55.50	-2	3,620	-0.06%
2023/02/23	7	56.20	0	0.00	56.00	7	3,592	0.19%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/21	12	55.72	8	55.70	55.70	4	3,561	0.11%
2023/02/20	6	55.98	2	55.50	56.00	4	3,617	0.11%
2023/02/17	0	0.00	1	55.00	55.30	-1	3,625	-0.03%
2023/02/13	0	0.00	2	55.00	54.90	-2	3,778	-0.05%
2023/02/10	5	54.76	37	54.62	54.60	-32	3,788	-0.84%
2023/02/09	5	55.60	0	0.00	55.50	5	3,733	0.13%
2023/02/07	0	56.10	16	56.14	56.20	-16	3,671	-0.44%
2023/02/06	1	56.60	0	0.00	56.50	1	3,643	0.03%
2023/02/03	33	56.51	2	56.20	56.30	31	3,593	0.86%
2023/02/02	12	56.34	17.1	56.16	56.40	-5.1	3,504	-0.15%
2023/02/01	4	54.80	33	54.81	55.00	-29	3,320	-0.87%
2023/01/31	28	54.29	0	0.00	54.20	28	3,260	0.86%
2023/01/30	8	54.94	8	55.68	55.40	0	3,155	0.00%
2023/01/17	0	0.00	2	52.10	52.20	-2	2,909	-0.07%
2023/01/16	0	0.00	1	52.90	52.40	-1	2,922	-0.03%
2023/01/12	1	52.70	1	54.00	52.70	0	2,949	0.00%
2023/01/11	1	53.80	2	53.75	53.80	-1	2,937	-0.03%
2023/01/10	2	53.30	0	0.00	53.40	2	2,918	0.07%
2023/01/09	3	53.27	1	53.00	53.20	2	2,923	0.07%
2023/01/06	0	0.00	6	52.30	52.40	-6	2,890	-0.21%
2023/01/04	0	51.30	0	0.00	51.40	0	2,869	0.00%
2023/01/03	4	50.65	0	0.00	51.30	4	2,882	0.14%
2022/12/30	0	52.10	0	0.00	51.90	0	2,868	0.00%
2022/12/29	1	51.30	7	51.21	51.00	-6	2,841	-0.21%
2022/12/28	1	52.50	1	52.30	52.30	0	2,828	0.00%
2022/12/22	0	0.00	9	51.27	52.00	-9	2,833	-0.32%
2022/12/21	0	0.00	2.1	50.91	50.60	-2.1	2,832	-0.07%
2022/12/19	0	0.00	0	51.60	51.90	0	2,840	0.00%
2022/12/16	0	0.00	0.2	52.80	52.60	-0.2	2,839	-0.01%
2022/12/15	1	53.60	10	53.50	53.80	-9	2,802	-0.32%
2022/12/14	6	53.57	0	0.00	53.70	6	2,803	0.21%
2022/12/12	6	52.67	0	0.00	52.80	6	2,691	0.22%
2022/12/09	1	52.80	1	53.00	53.20	0	2,735	0.00%
2022/12/08	0.1	52.80	2	52.75	52.70	-2	2,718	-0.07%
2022/12/07	11	52.74	2	52.45	52.80	9	2,711	0.33%
2022/12/06	2	53.25	4	53.50	53.20	-2	2,685	-0.07%
2022/12/05	9	54.31	12	54.50	54.20	-3	2,636	-0.11%
2022/12/02	19	53.27	29	54.10	54.00	-10	2,540	-0.39%
2022/11/30	0	0.00	1	51.90	52.10	-1	2,386	-0.04%
2022/11/28	2	49.80	0	0.00	49.95	2	2,280	0.09%
2022/11/25	1	49.85	0	0.00	49.95	1	2,287	0.04%
2022/11/22	20	50.00	0	0.00	50.00	20	2,324	0.86%
2022/11/21	0	0.00	8	49.61	49.55	-8	2,355	-0.34%
2022/11/18	6	49.55	2.3	49.78	49.65	3.7	2,364	0.16%
2022/11/16	5	50.30	7	50.43	50.10	-2	2,340	-0.09%
2022/11/15	0	0.00	2	49.50	49.60	-2	2,273	-0.09%
2022/11/11	0.3	48.55	3	48.55	48.85	-2.7	2,177	-0.12%
2022/11/10	0	48.05	0	0.00	47.55	0	2,115	0.00%
2022/11/09	0	0.00	2	47.85	48.20	-2	2,098	-0.10%
2022/11/07	5	46.20	5	46.26	46.30	0	2,114	0.00%
2022/11/03	0	45.80	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%
2022/10/31	1.1	45.35	0	0.00	45.20	1.1	2,201	0.05%
2022/10/28	2	45.55	0	0.00	45.50	2	2,201	0.09%
2022/10/26	0	0.00	1	45.60	45.50	-1	2,227	-0.04%
2022/10/25	0	0.00	1	45.80	45.75	-1	2,229	-0.04%
2022/10/19	0	0.00	1	46.55	46.00	-1	2,210	-0.05%
2022/10/18	6	46.33	0	0.00	46.30	6	2,214	0.27%
2022/10/14	0	0.00	2	46.40	46.10	-2	2,267	-0.09%
2022/10/13	0.1	45.70	1	45.30	45.25	-0.9	2,296	-0.04%
2022/10/12	4	46.36	0	0.00	46.15	4	2,271	0.18%
2022/10/06	0	46.95	2	46.90	47.00	-2	2,319	-0.09%
2022/09/29	0	0.00	2	45.75	45.95	-2	2,429	-0.08%
2022/09/28	2	45.25	0	0.00	45.15	2	2,452	0.08%
2022/09/26	2	45.95	2	46.00	45.80	0	2,514	0.00%
2022/09/23	0	0.00	1	46.85	46.75	-1	2,600	-0.04%
2022/09/22	0	47.15	0	0.00	47.20	0	2,734	0.00%
2022/09/21	0.2	47.73	1	47.50	47.35	-0.8	2,775	-0.03%
2022/09/16	2	48.28	0	0.00	48.00	2	2,831	0.07%
2022/09/15	4	48.96	0	0.00	48.90	4	2,827	0.14%
2022/09/14	0	49.30	8	48.99	48.85	-8	2,866	-0.28%
2022/09/13	0	0.00	0.1	49.50	49.80	-0.1	2,901	0.00%
2022/09/12	2	48.40	4	49.03	49.00	-2	3,011	-0.07%
2022/09/07	0	47.93	0	0.00	47.15	0	3,249	0.00%
2022/09/06	4.1	48.68	1	48.75	48.15	3.1	3,297	0.09%
2022/09/01	2	50.11	0	0.00	50.20	2	3,454	0.06%
2022/08/30	1	50.40	0	0.00	50.60	1	3,605	0.03%
2022/08/29	3	50.30	0	0.00	50.20	3	3,669	0.08%
2022/08/26	1	51.50	0	0.00	51.60	1	3,781	0.03%
2022/08/25	2	50.50	2	50.70	50.70	0	4,102	0.00%
2022/08/24	2	50.20	0	0.00	50.30	2	4,467	0.05%
2022/08/23	0	0.00	1	50.00	50.00	-1	6,013	-0.02%
2022/08/22	0	0.00	0	50.40	50.20	0	6,194	0.00%
2022/08/18	5	49.90	0	0.00	50.20	5	6,430	0.08%
2022/08/15	0	50.60	0	0.00	50.40	0	6,717	0.00%
2022/08/12	0	0.00	6	50.92	51.10	-6	6,721	-0.09%
2022/08/11	4	50.50	16	50.35	50.60	-12	6,755	-0.18%
2022/08/10	2	49.95	7	49.89	49.80	-5	6,770	-0.07%
2022/08/08	0	48.90	0	0.00	48.60	0	6,957	0.00%
2022/08/04	2	47.85	0	0.00	47.95	2	7,101	0.03%
2022/08/01	3	49.50	0	0.00	49.50	3	7,140	0.04%
2022/07/29	6	49.21	0	0.00	49.25	6	7,144	0.08%
2022/07/28	1	49.30	6	49.30	49.30	-5	7,157	-0.07%
2022/07/26	0	48.95	0	0.00	48.70	0	7,202	0.00%
2022/07/25	0	0.00	1	49.20	49.20	-1	7,216	-0.01%
2022/07/22	4	49.62	4	49.45	49.20	0	7,219	0.00%
2022/07/21	10	48.65	2	48.35	48.75	8	7,194	0.11%
2022/07/20	6	47.52	0	0.00	47.50	6	7,182	0.08%
2022/07/18	5	46.80	7.1	46.98	47.00	-2.1	7,226	-0.03%
2022/07/15	5	46.50	0	0.00	46.60	5	7,237	0.07%
2022/07/14	2	46.75	0	0.00	46.80	2	7,239	0.03%
2022/07/13	8	47.45	0	0.00	47.05	8	7,246	0.11%
2022/07/12	0	0.00	1	45.70	45.70	-1	7,211	-0.01%
2022/07/11	0.4	46.20	0	0.00	46.25	0.4	7,196	0.01%
2022/07/08	1	46.75	0	0.00	46.05	1	7,190	0.01%
2022/07/07	0	46.20	3	45.40	46.25	-3	7,184	-0.04%
2022/07/06	0	45.35	0	0.00	45.10	0	7,162	0.00%
2022/07/05	3	46.41	0	0.00	46.55	3	7,137	0.04%
2022/07/04	9	45.90	0	0.00	45.70	9	7,133	0.13%
2022/07/01	0	0.00	1	49.10	47.00	-1	7,121	-0.01%
2022/06/30	9.1	50.01	5	49.30	49.30	4.1	7,040	0.06%
2022/06/29	4	52.10	0	0.00	52.20	4	6,921	0.06%
2022/06/28	1	53.00	20	52.93	53.10	-19	6,904	-0.28%
2022/06/27	2	53.55	2	53.60	53.60	0	6,921	0.00%
2022/06/24	1	53.30	2	52.70	52.70	-1	6,897	-0.01%
2022/06/23	1	52.80	6	52.47	52.50	-5	6,879	-0.07%
2022/06/22	2	53.40	7	53.16	53.20	-5	6,844	-0.07%
2022/06/21	22	54.60	14	54.19	54.60	8	6,830	0.12%
2022/06/20	13.1	54.00	0	0.00	52.90	13.1	6,795	0.19%
2022/06/17	7	54.21	6	54.38	55.50	1	6,680	0.01%
2022/06/16	4	56.00	2	55.85	55.20	2	6,524	0.03%
2022/06/15	8	56.55	5	56.94	56.20	3	6,514	0.05%
2022/06/14	5	56.14	3	55.73	56.40	2	6,485	0.03%
2022/06/13	7	55.57	0	0.00	55.50	7	6,436	0.11%
2022/06/10	5	56.56	2	56.50	56.40	3	6,353	0.05%
2022/06/09	6	56.60	3	56.63	56.40	3	6,310	0.05%
2022/06/08	2	56.80	1	56.40	56.40	1	6,213	0.02%
2022/06/07	0	0.00	3	56.80	56.20	-3	6,155	-0.05%
2022/06/06	8	56.38	12	56.33	56.30	-4	6,090	-0.07%
2022/06/02	11.5	56.79	5	56.66	56.50	6.5	5,993	0.11%
2022/06/01	39	55.71	12	55.43	56.00	27	5,706	0.47%
2022/05/31	23	54.99	5	55.56	54.60	18	5,360	0.34%
2022/05/30	1	54.00	1	54.00	54.30	0	3,832	0.00%
2022/05/27	0	0.00	2	54.60	54.60	-2	3,693	-0.05%
2022/05/26	4	54.85	0	0.00	54.40	4	3,640	0.11%
2022/05/25	0	0.00	2	54.40	54.40	-2	3,678	-0.05%
2022/05/24	1	53.20	0	0.00	53.20	1	3,683	0.03%
2022/05/23	3.2	54.02	1	53.80	53.80	2.2	3,696	0.06%
2022/05/20	2	54.30	0	0.00	54.50	2	3,641	0.05%
2022/05/19	1	54.00	2	54.40	54.00	-1	3,686	-0.03%
2022/05/18	4	55.35	4	55.00	55.60	0	3,604	0.00%
2022/05/17	2.7	55.15	1	54.90	54.90	1.7	3,578	0.05%
2022/05/16	11.2	56.46	0	0.00	55.90	11.2	3,497	0.32%
2022/05/13	3	58.77	1	58.90	58.50	2	3,385	0.06%
2022/05/12	0	0.00	2	61.20	61.00	-2	3,285	-0.06%
2022/05/09	0	0.00	2	60.35	60.50	-2	3,395	-0.06%
2022/05/05	1	61.10	3	61.00	61.30	-2	3,468	-0.06%
2022/05/04	3	60.77	0	0.00	60.80	3	3,484	0.09%
2022/04/27	5	57.80	2	58.30	58.50	3	3,536	0.08%
2022/04/26	1	59.40	0	0.00	59.40	1	3,534	0.03%
2022/04/25	2	59.15	3	59.50	59.50	-1	3,530	-0.03%
2022/04/22	2	59.80	2.3	60.01	60.60	-0.3	3,496	-0.01%
2022/04/19	0	0.00	1	61.00	60.10	-1	3,474	-0.03%
2022/04/18	0	0.00	2	60.30	60.60	-2	3,473	-0.06%
2022/04/15	0	0.00	1	60.80	60.60	-1	3,480	-0.03%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/08	1	61.10	6	60.88	60.80	-5	3,784	-0.13%
2022/04/06	11	61.78	10	62.10	61.80	1	3,737	0.03%
2022/04/01	1	62.10	1	62.10	62.10	0	3,705	0.00%
2022/03/31	0	0.00	20	63.40	62.80	-20	3,688	-0.54%
2022/03/30	20	62.60	0	0.00	62.60	20	3,663	0.55%
2022/03/29	0	0.00	15	62.90	62.70	-15	3,649	-0.41%
2022/03/24	13	62.36	3	63.17	63.30	10	3,651	0.27%
2022/03/22	0	0.00	11	62.81	62.80	-11	3,661	-0.30%
2022/03/21	1	62.40	3	62.90	62.30	-2	3,677	-0.05%
2022/03/18	12	62.10	1	62.10	62.70	11	3,685	0.30%
2022/03/17	1	62.70	0	0.00	62.90	1	3,647	0.03%
2022/03/16	1	61.50	3	61.30	61.40	-2	3,647	-0.05%
2022/03/15	1	61.20	4	61.50	61.20	-3	3,661	-0.08%
2022/03/14	0.1	62.00	0	0.00	62.10	0.1	3,671	0.00%
2022/03/11	3	62.50	0	0.00	62.40	3	3,733	0.08%
2022/03/10	0	0.00	2	63.00	63.00	-2	3,775	-0.05%
2022/03/09	3	62.07	0	0.00	61.90	3	3,785	0.08%
2022/03/08	0	0.00	1	61.70	61.90	-1	3,808	-0.03%
2022/03/07	1	62.00	0.1	62.10	62.60	1	3,803	0.02%
2022/03/04	0	0.00	1	63.70	63.70	-1	3,830	-0.03%
2022/03/03	4	65.02	3	64.67	64.70	1	3,864	0.03%
2022/03/02	1	64.70	6	64.88	64.80	-5	3,932	-0.13%
2022/03/01	2.1	64.90	1	65.00	64.80	1.1	3,908	0.03%
2022/02/25	7	63.56	27	63.44	63.80	-20	3,836	-0.52%
2022/02/24	31	64.40	3	63.97	63.70	28	3,779	0.74%
2022/02/23	2	64.60	0	0.00	64.60	2	3,696	0.05%
2022/02/22	0	0.00	1	63.40	63.90	-1	3,637	-0.03%
2022/02/21	0.3	63.90	5	63.82	64.00	-4.7	3,645	-0.13%
2022/02/18	0	0.00	1	62.90	63.00	-1	3,636	-0.03%
2022/02/17	0	0.00	4	63.50	63.10	-4	3,784	-0.11%
2022/02/16	2	62.50	0	0.00	62.90	2	3,852	0.05%
2022/02/15	1	62.40	0.3	62.10	62.00	0.7	3,898	0.02%
2022/02/14	4	62.15	1	62.40	62.30	3	4,021	0.07%
2022/02/11	2	62.90	1	63.20	63.30	1	4,071	0.02%
2022/02/10	0	0.00	9	63.27	63.60	-9	4,106	-0.22%
2022/02/08	1	60.70	0	0.00	61.10	1	4,088	0.02%
2022/02/07	1	59.80	2	60.20	60.20	-1	4,198	-0.02%
2022/01/26	3	60.00	1	60.50	60.00	2	4,219	0.05%
2022/01/25	0.2	60.70	0	0.00	60.40	0.2	4,375	0.00%
2022/01/21	0	61.80	1	61.40	62.00	-1	4,417	-0.02%
2022/01/20	2	61.95	0	0.00	62.00	2	4,457	0.04%
2022/01/19	0.3	62.30	1	62.20	62.00	-0.7	4,484	-0.02%
2022/01/14	1	62.50	1	62.40	62.40	0	4,656	0.00%
2022/01/13	0	0.00	1	63.00	63.30	-1	4,815	-0.02%
2022/01/12	3	62.97	0	0.00	63.30	3	4,944	0.06%
2022/01/11	2	63.60	0	0.00	63.40	2	5,062	0.04%
2022/01/10	1	63.80	0	0.00	64.00	1	5,313	0.02%
2022/01/07	0	0.00	1	64.40	64.20	-1	5,567	-0.02%
2022/01/06	6	65.82	0	0.00	65.70	6	5,601	0.11%
2022/01/05	2	66.25	24	66.67	66.20	-22	5,650	-0.39%
2021/12/30	0	0.00	3	65.10	64.90	-3	5,923	-0.05%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/21	0	0.00	3	63.70	64.10	-3	8,253	-0.04%
2021/12/20	4	63.60	1	64.00	63.60	3	8,387	0.04%
2021/12/17	8.3	63.67	2	64.15	63.90	6.3	8,733	0.07%
2021/12/16	0	0.00	5	64.10	64.00	-5	9,052	-0.06%
2021/12/15	0	0.00	1	64.10	63.90	-1	9,158	-0.01%
2021/12/14	2	64.10	0	0.00	64.20	2	9,301	0.02%
2021/12/13	5	65.02	6	64.82	64.80	-1	9,340	-0.01%
2021/12/10	7	65.40	2	65.40	65.30	5	9,585	0.05%
2021/12/09	4	64.55	1	65.00	65.20	3	9,552	0.03%
2021/12/08	5	64.46	0	0.00	64.30	5	9,529	0.05%
2021/12/07	7	64.40	0	0.00	64.30	7	9,514	0.07%
2021/12/06	3	65.17	0	0.00	65.50	3	9,462	0.03%
2021/12/03	2	64.45	0	0.00	64.40	2	9,490	0.02%
2021/12/02	0	0.00	1	64.50	64.30	-1	9,489	-0.01%
2021/12/01	2	65.00	3	64.73	64.90	-1	9,490	-0.01%
2021/11/30	3	65.27	1	65.50	65.20	2	9,519	0.02%
2021/11/29	1	65.40	1	65.40	65.00	0	9,497	0.00%
2021/11/26	13.3	65.30	15	65.20	65.10	-1.8	9,469	-0.02%
2021/11/25	2	66.75	1	66.70	66.60	1	9,412	0.01%
2021/11/24	2	66.80	0	0.00	67.10	2	9,427	0.02%
2021/11/23	11	66.45	0.6	66.60	66.60	10.4	9,460	0.11%
2021/11/19	8	66.70	4	67.00	66.70	4	9,486	0.04%
2021/11/18	0	0.00	1	67.00	67.10	-1	9,548	-0.01%
2021/11/17	2	67.10	2	67.00	66.90	0	9,682	0.00%
2021/11/16	34	66.97	0	0.00	67.30	34	9,779	0.35%
2021/11/15	7	68.16	0	0.00	68.00	7	9,836	0.07%
2021/11/12	3	69.00	0	0.00	68.90	3	9,928	0.03%
2021/11/11	5.4	70.12	7.1	70.32	69.30	-1.7	9,930	-0.02%
2021/11/10	0.3	69.90	5.1	70.18	70.20	-4.8	9,851	-0.05%
2021/11/09	3	69.43	0	0.00	69.60	3	9,853	0.03%
2021/11/08	0	0.00	5	69.30	69.60	-5	9,847	-0.05%
2021/11/05	5	70.00	6	69.93	70.00	-1	9,845	-0.01%
2021/11/04	11	70.80	2	70.60	70.00	9	9,782	0.09%
2021/11/03	1	69.40	11	69.58	69.80	-10	9,643	-0.10%
2021/11/02	12	69.78	4	69.55	69.10	8	9,609	0.08%
2021/11/01	5	68.40	4	68.75	68.60	1	9,474	0.01%
2021/10/29	4	68.55	4	68.60	68.80	0	9,456	0.00%
2021/10/28	14	68.89	4	68.70	68.60	10	9,393	0.11%
2021/10/27	9	67.71	5	67.74	67.70	4	9,316	0.04%
2021/10/26	10	68.13	2	68.25	68.00	8	9,311	0.09%
2021/10/25	6	68.22	3	68.27	68.30	3	9,279	0.03%
2021/10/22	3	67.57	6	67.40	67.90	-3	9,259	-0.03%
2021/10/21	7	66.91	40	66.99	66.50	-33	9,213	-0.36%
2021/10/20	5	67.90	1	68.10	67.90	4	9,154	0.04%
2021/10/19	1.3	68.16	7	68.33	68.00	-5.8	9,037	-0.06%
2021/10/18	9	69.44	2	70.15	68.70	7	8,913	0.08%
2021/10/15	9	70.56	6	70.47	70.80	3	8,729	0.03%
2021/10/14	3	69.50	6	69.33	68.50	-3	8,527	-0.04%
2021/10/13	6	68.65	7	68.70	69.00	-1	8,468	-0.01%
2021/10/12	11	68.69	0.1	68.00	67.90	11	8,397	0.13%
2021/10/08	11	69.90	10	69.95	70.10	1	8,305	0.01%
2021/10/07	11	69.59	4.3	69.48	69.40	6.8	8,151	0.08%
2021/10/06	14	69.50	4	69.43	68.30	10	8,078	0.12%
2021/10/05	13	69.87	0	0.00	71.20	13	7,773	0.17%
2021/10/04	30	69.78	32.3	70.68	70.90	-2.3	7,414	-0.03%
2021/10/01	4.1	68.35	4	67.73	67.60	0.1	6,842	0.00%
2021/09/30	18.3	70.32	25	70.85	70.30	-6.7	6,600	-0.10%
2021/09/29	0	0.00	4	68.53	68.70	-4	6,218	-0.06%
2021/09/28	4.3	68.94	17	69.08	69.40	-12.7	6,209	-0.20%
2021/09/27	2	68.90	12.1	68.66	68.80	-10.1	6,058	-0.17%
2021/09/24	14	68.66	19.9	68.94	68.70	-5.9	5,961	-0.10%
2021/09/23	3	67.90	11	67.64	68.00	-8	5,645	-0.14%
2021/09/22	5	64.90	1	65.60	66.20	4	5,330	0.08%
2021/09/17	6	66.20	13	65.92	66.50	-7	5,240	-0.13%
2021/09/15	1	66.60	3	65.77	65.00	-2	5,073	-0.04%
2021/09/14	0	63.13	0	0.00	62.80	0	4,849	0.00%
2021/09/13	1	63.30	0	0.00	63.00	1	4,862	0.02%
2021/09/10	0	0.00	1	63.50	63.50	-1	4,890	-0.02%
2021/09/09	2	63.10	3	63.00	63.50	-1	5,004	-0.02%
2021/09/08	0	0.00	3	63.60	62.90	-3	5,002	-0.06%
2021/09/03	7	64.50	3	63.87	64.90	4	4,952	0.08%
2021/09/02	1	64.70	2	64.30	64.20	-1	4,909	-0.02%
2021/09/01	11	65.81	1	65.80	65.60	10	4,851	0.21%
2021/08/30	4	65.83	2	66.00	66.20	2	4,853	0.04%
2021/08/27	3	66.17	0	0.00	66.20	3	4,900	0.06%
2021/08/26	0	0.00	10	65.20	65.70	-10	4,919	-0.20%
2021/08/25	1	65.80	1	65.50	65.70	0	5,051	0.00%
2021/08/24	2.3	66.37	0.5	66.96	65.70	1.8	5,050	0.04%
2021/08/23	12	66.63	14	67.06	67.30	-2	5,006	-0.04%
2021/08/20	2	65.10	7	65.76	65.90	-5	4,871	-0.10%
2021/08/19	2	64.10	4	64.45	64.50	-2	4,791	-0.04%
2021/08/18	3	65.50	6	64.77	66.80	-3	4,610	-0.07%
2021/08/17	3	64.40	7	64.20	64.40	-4	4,482	-0.09%
2021/08/16	1	63.70	1	63.90	63.90	0	4,440	0.00%
2021/08/13	0	0.00	1	64.10	64.00	-1	4,433	-0.02%
2021/08/12	0	0.00	1	63.80	63.80	-1	4,405	-0.02%
2021/08/11	0	0.00	6	63.17	63.30	-6	4,404	-0.14%
2021/08/09	3	63.00	3	62.70	62.80	0	4,608	0.00%
2021/08/06	5	63.60	9	63.31	63.70	-4	4,665	-0.09%
2021/08/05	1	62.90	5	63.18	63.20	-4	4,772	-0.08%
2021/08/04	2.2	62.05	0	0.00	62.10	2.2	4,972	0.04%
2021/08/03	5.3	61.95	1	61.90	62.30	4.3	5,070	0.08%
2021/08/02	1.3	62.16	0	0.00	62.20	1.3	5,105	0.02%
2021/07/30	3	62.00	11	61.80	61.60	-8	5,173	-0.15%
2021/07/29	11	62.59	0	0.00	62.70	11	5,196	0.21%
2021/07/28	2	61.80	2	62.15	62.20	0	5,306	0.00%
2021/07/27	0	0.00	1	62.80	62.50	-1	5,499	-0.02%
2021/07/26	6	63.35	3	63.00	63.10	3	5,680	0.05%
2021/07/23	1.3	62.40	4	62.10	62.60	-2.7	5,639	-0.05%
2021/07/22	4	62.40	4	62.68	62.40	0	5,708	0.00%
2021/07/21	8.1	63.63	0	0.00	63.00	8.1	5,794	0.14%
2021/07/20	2	64.25	0	0.00	64.20	2	5,755	0.03%
2021/07/19	3	65.67	3	65.90	65.80	0	5,777	0.00%
2021/07/16	3	66.20	1	66.30	66.50	2	5,967	0.03%
2021/07/15	8	66.65	0	0.00	66.70	8	6,086	0.13%
2021/07/14	10	65.80	1	66.30	65.80	9	6,100	0.15%
2021/07/12	0	0.00	0.2	65.60	65.80	-0.2	6,170	0.00%
2021/07/09	1.1	64.83	0	0.00	65.00	1.1	6,253	0.02%
2021/07/08	3	65.60	0	0.00	65.50	3	6,399	0.05%
2021/07/07	1	65.60	3	65.70	65.50	-2	6,501	-0.03%
2021/07/06	3.2	66.11	2	66.10	66.00	1.2	6,572	0.02%
2021/07/05	15	66.97	27.1	66.62	67.00	-12.1	6,628	-0.18%
2021/07/02	0	0.00	2	65.00	65.00	-2	6,607	-0.03%
2021/07/01	6	65.00	1	66.10	65.10	5	6,709	0.07%
2021/06/30	1.3	65.75	2	66.05	65.70	-0.7	6,760	-0.01%
2021/06/29	8	65.08	5	65.00	65.30	3	6,904	0.04%
2021/06/28	2	65.00	0	0.00	65.30	2	7,157	0.03%
2021/06/25	2	65.70	11	65.75	65.60	-9	7,238	-0.12%
2021/06/24	0	0.00	10	65.35	65.40	-10	7,302	-0.14%
2021/06/23	1	64.80	2	64.80	65.10	-1	7,422	-0.01%
2021/06/22	5	63.98	1	64.00	63.90	4	7,633	0.05%
2021/06/21	4	64.33	0	0.00	64.20	4	7,891	0.05%
2021/06/18	1	65.30	4	65.43	65.70	-3	8,989	-0.03%
2021/06/17	4	64.93	1	64.80	65.00	3	9,076	0.03%
2021/06/16	1	64.60	0	64.90	64.60	1	9,342	0.01%
2021/06/15	0.2	65.20	3	65.00	65.00	-2.8	9,745	-0.03%
2021/06/11	6	65.10	0	0.00	64.90	6	10,415	0.06%
2021/06/10	1.2	63.85	2	64.25	64.20	-0.8	10,545	-0.01%
2021/06/09	4	63.75	1	63.90	63.40	3	10,719	0.03%
2021/06/07	0	63.90	0	0.00	63.50	0	11,381	0.00%
2021/06/04	3	64.17	3	64.10	64.00	0	11,419	0.00%
2021/06/03	7	65.24	1	65.60	65.10	6	11,503	0.05%
2021/06/02	20.5	67.19	11	66.29	65.90	9.5	11,547	0.08%
2021/06/01	1	66.40	18	66.29	66.40	-17	11,512	-0.15%
2021/05/31	0	0.00	1	65.20	65.30	-1	11,685	-0.01%
2021/05/28	1	64.90	2	65.15	64.60	-1	11,746	-0.01%
2021/05/27	6	63.60	0	0.00	64.00	6	11,840	0.05%
2021/05/26	2	63.70	0	64.10	64.00	2	12,006	0.02%
2021/05/25	0	0.00	7	64.20	64.30	-7	12,460	-0.06%
2021/05/21	10	63.50	18	63.26	63.10	-8	13,201	-0.06%
2021/05/20	0	0.00	4	62.13	62.20	-4	13,440	-0.03%
2021/05/19	4	62.08	10	62.30	62.10	-6	13,616	-0.04%
2021/05/18	0	0.00	5	61.64	62.70	-5	13,799	-0.04%
2021/05/17	5	55.80	10.1	58.20	57.80	-5.1	13,988	-0.04%
2021/05/14	4	61.33	0	0.00	60.90	4	14,093	0.03%
2021/05/13	2	61.50	14	61.24	61.20	-12	14,457	-0.08%
2021/05/12	7	60.04	11	59.47	59.80	-4	14,679	-0.03%
2021/05/11	15.2	63.11	5.1	62.02	62.00	10.1	15,153	0.07%
2021/05/10	2	66.20	3	65.43	65.40	-1	15,223	-0.01%
2021/05/07	9	65.93	6.1	66.04	66.20	2.9	15,477	0.02%
2021/05/06	1.2	64.10	2	64.40	64.40	-0.8	15,780	0.00%
2021/05/05	3	64.50	0	0.00	63.60	3	16,217	0.02%
2021/05/04	36	64.37	1	63.70	64.20	35	16,250	0.22%
2021/05/03	8	66.93	0	0.00	66.70	8	16,320	0.05%
2021/04/29	1	69.50	1.3	69.22	69.00	-0.3	16,341	0.00%
2021/04/28	4	69.90	2	70.00	69.70	2	16,457	0.01%
2021/04/27	7	70.91	2.1	70.80	70.70	4.9	16,704	0.03%
2021/04/26	18	69.82	5	69.60	69.60	13	16,916	0.08%
2021/04/23	6	69.78	2.1	69.66	69.60	3.9	17,894	0.02%
2021/04/22	8.2	69.89	5	69.74	69.30	3.2	19,364	0.02%
2021/04/21	4	70.98	1.1	71.20	70.80	2.9	21,177	0.01%
2021/04/20	5	71.08	1	71.20	71.00	4	23,422	0.02%
2021/04/19	4	71.35	0	0.00	71.10	4	24,127	0.02%
2021/04/16	4	71.60	4	71.85	71.70	0	24,288	0.00%
2021/04/15	3	70.53	19	70.28	70.80	-16	24,357	-0.07%
2021/04/14	5	71.78	2	71.15	71.10	3	24,344	0.01%
2021/04/13	0.1	72.80	16.1	72.38	72.10	-16	24,468	-0.07%
2021/04/12	2	72.30	0	0.00	72.10	2	24,572	0.01%
2021/04/09	10	72.03	3	72.07	72.00	7	24,711	0.03%
2021/04/08	17.5	72.34	11	72.36	72.30	6.5	24,687	0.03%
2021/04/07	4	72.83	6.1	72.85	73.10	-2.1	24,603	-0.01%
2021/04/06	11	72.47	2	72.15	72.10	9	24,526	0.04%
2021/04/01	8	71.90	12.2	72.08	71.90	-4.2	24,495	-0.02%
2021/03/31	31	72.98	10	73.09	72.60	21	24,416	0.09%
2021/03/30	7	74.27	7	74.43	74.80	0	24,191	0.00%
2021/03/29	8.2	74.13	5	74.34	74.10	3.2	24,121	0.01%
2021/03/26	8	74.25	3	74.07	73.80	5	24,108	0.02%
2021/03/25	12	74.82	11.3	74.48	74.10	0.7	24,013	0.00%
2021/03/24	15	75.88	35	75.64	75.40	-20	23,836	-0.08%
2021/03/23	77.1	76.90	86	76.84	76.10	-8.9	23,564	-0.04%
2021/03/22	6	73.23	24	73.63	74.00	-18	22,465	-0.08%
2021/03/19	29.5	73.33	13	73.33	73.00	16.5	22,308	0.07%
2021/03/18	222	74.99	31	75.00	74.80	191	22,105	0.86%	大買/鉅額交易
2021/03/17	62.2	74.56	25.1	74.33	73.40	37.1	21,765	0.17%
2021/03/16	7	72.83	1	72.50	72.50	6	21,200	0.03%
2021/03/15	11	72.63	8	72.75	72.80	3	21,150	0.01%
2021/03/12	31	73.00	42.1	72.95	73.30	-11.1	21,192	-0.05%
2021/03/11	12.1	71.25	59	71.37	71.30	-46.9	21,120	-0.22%
2021/03/10	2.1	69.56	29.1	69.90	69.60	-26.9	20,960	-0.13%
2021/03/09	8.1	68.40	7	68.13	69.00	1.1	20,933	0.01%
2021/03/08	11	69.94	2	69.80	69.00	9	20,785	0.04%
2021/03/05	25	70.78	2.1	70.60	70.00	23	20,689	0.11%
2021/03/04	7	71.00	2.3	71.15	70.50	4.7	20,660	0.02%
2021/03/03	2	69.70	12.1	70.29	70.80	-10.1	20,431	-0.05%
2021/03/02	6	70.38	2	69.80	69.30	4	20,303	0.02%
2021/02/26	12	70.33	7	70.61	70.00	5	20,163	0.02%
2021/02/25	36.3	71.56	6	72.82	71.30	30.3	19,931	0.15%
2021/02/24	24	72.11	42	71.96	70.60	-18	19,489	-0.09%
2021/02/23	18	69.20	4	69.38	69.70	14	18,843	0.07%
2021/02/22	21	70.04	8	69.93	69.70	13	18,685	0.07%
2021/02/19	15	69.37	24	69.14	69.40	-9	18,424	-0.05%
2021/02/18	6	70.30	8	70.10	70.20	-2	18,213	-0.01%
2021/02/17	27	70.09	9	69.62	69.90	18	17,982	0.10%
2021/02/05	28.2	70.72	7	70.51	70.40	21.2	17,708	0.12%
2021/02/04	17	70.71	36.4	70.63	70.40	-19.4	17,457	-0.11%
2021/02/03	16	72.67	7	72.74	72.50	9	17,039	0.05%
2021/02/02	55	74.45	30	74.85	73.60	25	16,672	0.15%
2021/02/01	14	74.36	19	73.51	74.90	-5	15,953	-0.03%
2021/01/29	13	75.43	2	76.10	74.80	11	15,757	0.07%
2021/01/28	18	76.12	29	76.57	77.20	-11	15,459	-0.07%
2021/01/27	18.1	76.74	18.2	77.07	78.20	-0.1	15,072	0.00%
2021/01/26	21	75.12	2	74.35	74.40	19	14,563	0.13%
2021/01/25	11	75.73	29	76.50	75.30	-18	14,395	-0.13%
2021/01/22	16	74.63	5.1	74.65	75.60	11	14,088	0.08%
2021/01/21	13	72.75	17.1	73.18	72.50	-4.1	13,851	-0.03%
2021/01/20	22.5	73.77	18.2	72.39	72.10	4.3	13,646	0.03%
2021/01/19	22	76.21	34	75.96	76.00	-12	13,299	-0.09%
2021/01/18	50.5	75.56	57.2	74.78	77.30	-6.7	12,960	-0.05%
2021/01/15	93.2	76.68	92.1	77.25	75.60	1	11,917	0.01%
2021/01/14	131.4	76.25	149.1	75.43	76.90	-17.7	10,349	-0.17%	大買/大賣/
2021/01/13	159.1	70.49	117.2	69.99	72.80	41.9	8,308	0.50%	大買/大賣/
2021/01/12	53	67.70	67.9	67.70	67.70	-14.9	5,923	-0.25%
2021/01/11	0	0.00	30	61.60	61.60	-30	5,142	-0.58%
2021/01/08	10.3	55.38	25	54.93	56.00	-14.7	4,890	-0.30%
2021/01/07	7.5	55.33	13	55.40	55.60	-5.5	4,712	-0.12%
2021/01/06	40	56.18	10	56.84	55.70	30	4,613	0.65%
2021/01/05	48.5	56.29	55.1	56.23	56.10	-6.6	4,309	-0.15%
2021/01/04	30	55.49	12	55.33	55.60	18	4,071	0.44%
2020/12/31	6	53.33	10	53.60	53.40	-4	3,844	-0.10%
2020/12/30	5	53.56	0	0.00	53.60	5	3,760	0.13%
2020/12/29	1	53.60	0	0.00	53.40	1	3,724	0.03%
2020/12/28	15.9	54.09	4	53.98	54.00	11.9	3,684	0.32%
2020/12/25	3	53.90	3	53.57	53.70	0	3,627	0.00%
2020/12/24	3	53.10	1	53.20	52.70	2	3,521	0.06%
2020/12/23	1	52.10	0	0.00	52.10	1	3,454	0.03%
2020/12/22	1	53.00	1	52.20	52.00	0	3,437	0.00%
2020/12/21	13	52.28	1	52.20	52.20	12	3,413	0.35%
2020/12/18	7	52.23	0	0.00	51.90	7	3,403	0.21%
2020/12/17	5	52.50	0	0.00	52.60	5	3,360	0.15%
2020/12/16	1	52.60	0	0.00	52.90	1	3,354	0.03%
2020/12/15	2	52.20	1	52.50	52.00	1	3,341	0.03%
2020/12/14	4	52.98	1	53.00	52.70	3	3,279	0.09%
2020/12/11	4	53.08	0	0.00	53.00	4	3,205	0.12%
2020/12/10	8	53.58	0	0.00	53.20	8	3,128	0.26%
2020/12/09	13	55.02	26	55.29	54.70	-13	2,998	-0.43%
2020/12/08	5	54.92	11	55.69	54.70	-6	2,877	-0.21%
2020/12/07	23	55.21	18	54.36	56.30	5	2,632	0.19%
2020/12/04	0	0.00	7	52.49	52.50	-7	2,227	-0.31%
2020/12/03	6	52.00	0	0.00	51.60	6	2,175	0.28%
2020/12/02	0	0.00	2	52.20	52.20	-2	2,119	-0.09%
2020/12/01	3	52.37	1.2	52.40	52.40	1.8	2,123	0.09%
2020/11/30	1	52.00	5	52.36	52.60	-4	2,111	-0.19%
2020/11/27	2	52.00	1	52.10	52.10	1	2,002	0.05%
2020/11/26	5	52.06	0	0.00	52.20	5	2,000	0.25%
2020/11/25	7	51.70	0	0.00	51.60	7	2,039	0.34%
2020/11/24	4	51.60	0	0.00	51.60	4	2,028	0.20%
2020/11/23	1	52.60	2	52.40	52.40	-1	2,003	-0.05%
2020/11/20	5	51.96	0	0.00	52.10	5	1,960	0.26%
2020/11/19	0	51.80	30	51.70	51.50	-30	1,946	-1.54%
2020/11/18	14	51.63	1.1	51.48	51.80	12.9	1,948	0.66%
2020/11/17	2	51.40	2	51.60	51.30	0	1,939	0.00%
2020/11/13	0	51.40	0	0.00	51.00	0	1,988	0.00%
2020/11/11	6	52.27	6	52.17	52.30	0	1,952	0.00%
2020/11/10	0	0.00	10	51.60	51.60	-10	1,934	-0.52%
2020/11/05	1	51.30	0	0.00	51.20	1	1,984	0.05%
2020/11/04	1	51.30	2	51.20	51.10	-1	1,995	-0.05%
2020/11/02	0	0.00	1	50.30	50.30	-1	2,025	-0.05%
2020/10/30	10	50.10	0	0.00	50.10	10	2,045	0.49%
2020/10/29	0.1	50.70	1	50.70	50.40	-1	2,036	-0.05%
2020/10/28	8	50.95	0	0.00	51.00	8	2,052	0.39%
2020/10/23	2	51.30	10	51.20	51.70	-8	2,118	-0.38%
2020/10/21	2	51.70	5	51.50	51.40	-3	2,221	-0.14%
2020/10/20	2	51.50	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	6	52.00	51.90	-6	2,330	-0.26%
2020/10/15	1	51.60	0	0.00	51.40	1	2,494	0.04%
2020/10/14	1	52.10	0	0.00	51.80	1	2,580	0.04%
2020/10/13	0	0.00	2	51.50	52.00	-2	2,672	-0.07%
2020/10/07	0	0.00	1	51.50	51.40	-1	2,825	-0.04%
2020/10/06	0	0.00	10	51.80	51.90	-10	2,864	-0.35%
2020/09/28	0	51.20	0	0.00	51.00	0	3,033	0.00%
2020/09/25	2	50.20	0	0.00	50.40	2	3,081	0.06%
2020/09/24	23	50.32	0	0.00	50.30	23	3,106	0.74%
2020/09/22	2	52.60	0	0.00	52.00	2	3,132	0.06%
2020/09/21	5	53.28	0	0.00	53.00	5	3,162	0.16%
2020/09/15	1	52.90	0	0.00	53.20	1	3,260	0.03%
2020/09/10	1.1	52.21	0	0.00	52.30	1.1	3,385	0.03%
2020/09/09	1	51.90	0	0.00	52.10	1	3,405	0.03%
2020/09/01	1	53.30	2	52.55	53.00	-1	3,495	-0.03%
2020/08/24	1	51.90	1	51.80	52.10	0	3,587	0.00%
2020/08/21	0	0.00	1	51.30	51.80	-1	3,590	-0.03%
2020/08/20	1	51.00	2	51.10	51.20	-1	3,581	-0.03%
2020/08/19	0	0.00	3	54.03	53.50	-3	3,523	-0.09%
2020/08/17	3	54.13	2	54.20	54.30	1	3,521	0.03%
2020/08/14	0	0.00	200	53.21	53.60	-200	3,521	-5.68%	大賣/鉅額交易
2020/08/13	3	53.07	5	53.10	53.10	-2	3,519	-0.06%
2020/08/12	1	53.50	4	53.50	53.60	-3	3,485	-0.09%
2020/08/07	15	54.33	0	0.00	54.30	15	3,561	0.42%
2020/07/31	2	54.50	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	0.00	5	53.90	54.80	-5	3,669	-0.14%
2020/07/29	1	53.90	9	54.20	53.70	-8	3,676	-0.22%
2020/07/28	0.5	53.60	12	53.93	53.60	-11.5	3,734	-0.31%
2020/07/27	1	53.90	0	0.00	53.60	1	3,923	0.03%
2020/07/24	2	54.65	1	54.90	54.20	1	3,912	0.03%
2020/07/23	5	55.46	0	0.00	55.30	5	3,881	0.13%
2020/07/22	2	57.55	5	57.70	58.00	-3	3,845	-0.08%
2020/07/21	2	56.90	0	0.00	57.60	2	3,757	0.05%
2020/07/20	7	56.90	0	0.00	56.90	7	3,695	0.19%
2020/07/17	6	57.77	2	58.00	57.70	4	3,632	0.11%
2020/07/16	11	57.50	0	0.00	58.00	11	3,580	0.31%
2020/07/15	5.5	57.47	1	58.50	57.20	4.5	3,552	0.13%
2020/07/13	0	0.00	4	57.83	58.00	-4	3,522	-0.11%
2020/07/10	1	57.50	6	57.38	57.10	-5	3,528	-0.14%
2020/07/09	5	58.30	0	0.00	58.00	5	3,536	0.14%
2020/07/08	9	58.09	8	58.01	58.20	1	3,499	0.03%
2020/07/07	5	58.80	1	57.60	57.90	4	3,496	0.11%
2020/07/06	1	57.80	5.2	57.99	57.80	-4.2	3,540	-0.12%
2020/07/03	1	56.90	2	57.00	57.00	-1	3,549	-0.03%
2020/07/02	4	57.00	7	57.16	57.40	-3	3,543	-0.08%
2020/07/01	20	57.42	7	57.56	57.00	13	3,542	0.37%
2020/06/30	3	56.07	40	56.00	56.50	-37	3,455	-1.07%
2020/06/29	7	55.26	6	55.47	55.20	1	3,419	0.03%
2020/06/24	8	55.89	6	55.80	55.90	2	3,392	0.06%
2020/06/23	2	54.80	0	0.00	54.70	2	3,334	0.06%
2020/06/22	0	0.00	1.1	54.33	54.40	-1.1	3,338	-0.03%
2020/06/19	7	54.43	2	55.40	54.10	5	3,365	0.15%
2020/06/18	2	54.90	1	54.80	55.20	1	3,317	0.03%
2020/06/17	1	54.50	0	0.00	54.50	1	3,313	0.03%
2020/06/16	1	53.80	0	0.00	54.10	1	3,379	0.03%
2020/06/15	2	53.35	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	53.80	1	53.80	53.80	0	3,523	0.00%
2020/06/11	6	55.27	2	55.70	54.50	4	3,600	0.11%
2020/06/10	0	0.00	1	55.40	55.70	-1	3,628	-0.03%
2020/06/09	5	55.52	15	55.51	55.40	-10	3,744	-0.27%
2020/06/08	3	55.67	0	0.00	55.80	3	3,846	0.08%
2020/06/05	1	55.40	1	55.50	55.50	0	3,834	0.00%
2020/06/04	1.6	55.50	0	0.00	55.20	1.6	3,822	0.04%
2020/06/03	0	0.00	8	55.00	55.20	-8	3,835	-0.21%
2020/06/02	0	0.00	2	54.35	54.30	-2	3,837	-0.05%
2020/06/01	1	54.20	1	54.30	54.00	0	3,825	0.00%
2020/05/29	0	0.00	1	53.60	53.90	-1	3,823	-0.03%
2020/05/28	6	53.92	4	54.50	53.70	2	3,791	0.05%
2020/05/26	0	0.00	2	54.20	54.00	-2	3,853	-0.05%
2020/05/25	2	53.50	2	53.15	53.20	0	3,859	0.00%
2020/05/22	6	54.13	0	0.00	53.60	6	3,860	0.16%
2020/05/21	2	54.70	1	55.10	55.10	1	3,856	0.03%
2020/05/20	2	54.60	0	0.00	54.70	2	3,844	0.05%
2020/05/18	2	53.75	0	0.00	53.70	2	3,845	0.05%
2020/05/15	1	54.70	0	0.00	54.80	1	3,815	0.03%
2020/05/14	0	0.00	2	55.80	55.50	-2	3,778	-0.05%
2020/05/13	0	0.00	1	56.40	56.80	-1	3,739	-0.03%
2020/05/08	3	56.37	1	56.30	56.20	2	3,714	0.05%
2020/05/07	0	0.00	0	56.10	56.00	0	3,679	0.00%
2020/05/06	11	55.50	2	55.50	55.50	9	3,663	0.25%
2020/05/04	10	55.92	1	56.10	56.30	9	3,626	0.25%
2020/04/30	33	57.85	11	57.86	57.60	22	3,581	0.61%
2020/04/29	0	0.00	2	54.90	54.90	-2	3,414	-0.06%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	1	54.50	2	54.60	54.60	-1	3,521	-0.03%
2020/04/22	2	52.40	0	0.00	53.10	2	3,514	0.06%
2020/04/21	3	52.70	6	53.18	52.40	-3	3,505	-0.09%
2020/04/20	1	54.50	0	0.00	54.40	1	3,478	0.03%
2020/04/17	13	54.76	1	55.30	54.50	12	3,472	0.35%
2020/04/16	0	0.00	1	54.00	54.00	-1	3,419	-0.03%
2020/04/14	1	54.40	2	54.30	54.30	-1	3,367	-0.03%
2020/04/13	2	53.50	0	0.00	53.50	2	3,353	0.06%
2020/04/10	1	53.90	0	0.00	54.30	1	3,367	0.03%
2020/04/09	9	55.41	3	56.47	54.80	6	3,354	0.18%
2020/04/08	1	52.20	2	52.55	53.40	-1	3,239	-0.03%
2020/04/07	1	50.70	10	51.00	51.20	-9	3,189	-0.28%
2020/04/01	0	0.00	1	49.65	49.00	-1	3,164	-0.03%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/27	1	50.00	7	50.29	49.55	-6	3,154	-0.19%
2020/03/26	5	49.74	0	0.00	49.65	5	3,135	0.16%
2020/03/25	14	50.44	22	50.13	49.95	-8	3,165	-0.25%
2020/03/24	5	49.70	1	49.45	48.75	4	3,153	0.13%
2020/03/23	0	0.00	2	47.00	46.95	-2	3,187	-0.06%
2020/03/20	7	48.03	0	0.00	49.50	7	3,220	0.22%
2020/03/19	20.7	46.83	0	0.00	46.20	20.7	3,172	0.65%
2020/03/18	0	0.00	4	50.15	50.00	-4	3,119	-0.13%
2020/03/17	2	50.20	0	0.00	51.00	2	3,177	0.06%
2020/03/16	2	51.90	12.1	51.90	52.00	-10.1	3,134	-0.32%
2020/03/13	1	50.30	3	51.50	53.30	-2	3,082	-0.06%
2020/03/12	1	56.80	10	55.30	55.20	-9	2,982	-0.30%
2020/03/11	10	58.30	0	0.00	58.10	10	2,899	0.34%
2020/03/10	1	58.20	10.1	58.10	58.10	-9.1	2,910	-0.31%
2020/03/09	1	58.00	7	57.90	58.50	-6	2,907	-0.21%
2020/03/06	2	58.95	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	1	59.00	4	59.05	59.00	-3	2,858	-0.10%
2020/03/03	2	59.65	3	59.20	59.20	-1	2,843	-0.04%
2020/03/02	3	58.70	7	59.00	58.70	-4	2,850	-0.14%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/26	0	0.00	1	59.70	59.60	-1	2,863	-0.03%
2020/02/25	7	60.00	2	60.00	59.90	5	2,870	0.17%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	0	0.00	3	60.70	60.50	-3	2,895	-0.10%
2020/02/20	2	60.60	0	0.00	60.70	2	2,941	0.07%
2020/02/19	11	60.77	1	61.20	61.10	10	2,964	0.34%
2020/02/18	1	60.30	0	0.00	60.40	1	2,976	0.03%
2020/02/17	2	60.80	1	60.70	60.60	1	3,025	0.03%
2020/02/14	5	61.20	0	0.00	61.20	5	3,032	0.16%
2020/02/13	3	61.23	6	61.15	61.30	-3	3,058	-0.10%
2020/02/12	2	61.20	2	60.70	61.20	0	3,074	0.00%
2020/02/11	2	60.50	1	60.60	60.60	1	3,095	0.03%
2020/02/10	4	60.53	4	60.20	60.40	0	3,125	0.00%
2020/02/07	0	0.00	6	61.02	61.40	-6	3,186	-0.19%
2020/02/06	1	61.30	0	0.00	61.60	1	3,264	0.03%
2020/02/05	2	61.10	12	60.99	61.00	-10	3,438	-0.29%
2020/02/04	2	60.30	1	60.60	61.00	1	3,554	0.03%
2020/02/03	25	59.02	1	59.10	59.30	24	3,564	0.67%
2020/01/31	1	61.00	0	0.00	60.50	1	3,521	0.03%
2020/01/30	4	60.48	1	61.10	59.80	3	3,507	0.09%
2020/01/20	3	66.03	4	65.98	65.90	-1	3,396	-0.03%
2020/01/17	0	0.00	1	66.20	66.00	-1	3,405	-0.03%
2020/01/15	2	65.25	2	65.70	65.40	0	3,408	0.00%
2020/01/14	0	0.00	5.3	65.44	65.60	-5.3	3,430	-0.15%
2020/01/13	9	65.02	8	65.10	65.00	1	3,435	0.03%
2020/01/10	3	64.90	1	64.90	64.90	2	3,451	0.06%
2020/01/09	1	64.80	0	0.00	64.80	1	3,479	0.03%
2020/01/08	2	64.50	6	64.35	64.30	-4	3,487	-0.11%
2020/01/06	1	65.00	10	65.20	65.30	-9	3,461	-0.26%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	6	66.55	0	0.00	66.30	6	3,487	0.17%
2019/12/30	2	66.90	0	0.00	66.60	2	3,513	0.06%
2019/12/27	1	66.90	5	67.30	67.00	-4	3,513	-0.11%
2019/12/26	13	67.02	0	0.00	67.00	13	3,489	0.37%
2019/12/25	2	67.15	0	0.00	67.50	2	3,498	0.06%
2019/12/20	0	0.00	30	68.00	67.60	-30	3,554	-0.84%
2019/12/19	0	0.00	27	68.70	68.60	-27	3,560	-0.76%
2019/12/18	1	68.90	6	68.88	69.10	-5	3,545	-0.14%
2019/12/16	20	69.20	0	0.00	69.20	20	3,592	0.56%
2019/12/13	0	0.00	6	69.07	68.80	-6	3,596	-0.17%
2019/12/12	31	70.19	12	69.23	68.80	19	3,555	0.53%
2019/12/11	0	0.00	7	68.61	68.80	-7	3,452	-0.20%
2019/12/10	1	67.70	10	67.80	67.90	-9	3,428	-0.26%
2019/12/06	2	66.50	1	66.60	67.30	1	3,411	0.03%
2019/12/05	1	67.50	0	0.00	67.50	1	3,385	0.03%
2019/12/04	1	67.00	0	0.00	67.10	1	3,370	0.03%
2019/12/03	0	0.00	1	66.90	67.00	-1	3,372	-0.03%
2019/12/02	1	66.60	0	0.00	66.80	1	3,372	0.03%
2019/11/29	2	66.80	0	0.00	66.60	2	3,357	0.06%
2019/11/28	2	67.90	0	0.00	68.00	2	3,332	0.06%
2019/11/27	1	68.10	17	68.28	68.10	-16	3,354	-0.48%
2019/11/26	0	0.00	3	67.80	68.50	-3	3,338	-0.09%
2019/11/25	1	67.10	2.1	67.39	67.20	-1.1	3,265	-0.03%
2019/11/22	2	67.35	3	67.13	67.40	-1	3,274	-0.03%
2019/11/21	1	67.10	0	0.00	67.20	1	3,261	0.03%
2019/11/20	2	66.95	3	67.07	67.20	-1	3,263	-0.03%
2019/11/19	17	67.20	3	66.87	67.20	14	3,257	0.43%
2019/11/18	0	0.00	2	66.55	66.70	-2	3,230	-0.06%
2019/11/15	3	65.47	1	65.40	65.40	2	3,207	0.06%
2019/11/14	3	65.07	2	65.05	65.00	1	3,202	0.03%
2019/11/13	3	65.90	0	0.00	65.90	3	3,179	0.09%
2019/11/12	0	0.00	2	66.90	66.80	-2	3,190	-0.06%
2019/11/11	2	65.75	4.2	66.14	65.90	-2.2	3,172	-0.07%
2019/11/08	12	67.21	4.1	67.56	67.00	7.9	3,142	0.25%
2019/11/07	22	66.69	0	0.00	66.70	22	3,104	0.71%
2019/11/06	7	67.69	23	67.80	67.50	-16	3,073	-0.52%
2019/11/05	10	68.57	10.2	68.56	68.90	-0.2	3,033	-0.01%
2019/11/04	9	68.69	18	69.28	69.30	-9	2,979	-0.30%
2019/11/01	20	66.91	22	67.02	67.30	-2	2,808	-0.07%
2019/10/30	5	65.60	0	0.00	65.50	5	2,742	0.18%
2019/10/29	6	65.28	0	0.00	65.40	6	2,737	0.22%
2019/10/28	3	64.73	1	64.90	64.90	2	2,706	0.07%
2019/10/25	0	0.00	1	65.00	64.70	-1	2,717	-0.04%
2019/10/24	7	65.50	0	0.00	65.30	7	2,707	0.26%
2019/10/23	3	65.60	0	65.30	65.40	3	2,745	0.11%
2019/10/22	3	66.00	1	65.90	65.70	2	2,779	0.07%
2019/10/21	1	65.60	1	65.70	65.60	0	2,781	0.00%
2019/10/18	0	0.00	2	65.60	65.10	-2	2,783	-0.07%
2019/10/17	2	64.35	1	65.40	65.20	1	2,780	0.04%
2019/10/16	1	64.30	3	64.17	64.50	-2	2,760	-0.07%
2019/10/14	0.1	63.90	4	64.00	63.90	-3.9	2,818	-0.14%
2019/10/09	3	63.70	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	2	64.50	64.50	-2	2,855	-0.07%
2019/10/04	10	64.80	2	65.00	64.80	8	2,897	0.28%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	10	65.40	65.70	-10	2,886	-0.35%
2019/10/01	0	0.00	56.3	65.18	65.50	-56.3	2,878	-1.96%
2019/09/27	0	0.00	2	64.80	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	1	65.80	65.30	-1	2,822	-0.04%
2019/09/25	1	65.50	1	66.00	66.00	0	2,787	0.00%
2019/09/24	0	0.00	3	66.23	66.40	-3	2,755	-0.11%
2019/09/23	1	65.70	6	65.62	65.90	-5	2,699	-0.19%
2019/09/20	4	66.15	3	66.40	65.60	1	2,699	0.04%
2019/09/19	6	65.13	18	64.84	64.90	-12	2,559	-0.47%
2019/09/18	2	64.70	5	64.64	64.80	-3	2,524	-0.12%
2019/09/17	1	63.80	2	63.80	63.80	-1	2,479	-0.04%
2019/09/16	0	0.00	1	64.50	64.70	-1	2,502	-0.04%
2019/09/11	0	0.00	2	63.30	63.60	-2	2,484	-0.08%
2019/09/05	2	63.20	0	0.00	63.30	2	2,502	0.08%
2019/09/04	1	62.70	0	0.00	63.20	1	2,493	0.04%
2019/09/03	2	62.70	0	0.00	62.50	2	2,487	0.08%
2019/09/02	4	63.20	1	63.40	63.50	3	2,485	0.12%
2019/08/30	0	0.00	1	63.00	63.40	-1	2,492	-0.04%
2019/08/29	5	61.80	0	0.00	62.20	5	2,467	0.20%
2019/08/26	3	62.77	5	63.00	62.70	-2	2,446	-0.08%
2019/08/23	0	0.00	3	64.30	64.30	-3	2,455	-0.12%
2019/08/22	0	0.00	7	63.54	63.40	-7	2,442	-0.29%
2019/08/19	1	62.30	0	0.00	62.30	1	2,435	0.04%
2019/08/16	1	62.60	0	0.00	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	1.2	61.30	3	61.90	61.30	-1.8	2,408	-0.07%
2019/08/13	2	61.20	0	0.00	61.30	2	2,392	0.08%
2019/08/12	0.1	61.90	0	0.00	61.90	0.1	2,407	0.00%
2019/08/08	4.2	61.22	1	61.10	61.20	3.2	2,405	0.13%
2019/08/07	1	60.80	0	0.00	60.20	1	2,408	0.04%
2019/08/06	7	60.23	2	59.90	60.80	5	2,402	0.21%
2019/08/05	1	60.60	0	0.00	60.50	1	2,382	0.04%
2019/08/02	17	61.79	10	61.60	61.30	7	2,362	0.30%
2019/08/01	0	0.00	1	64.20	63.60	-1	2,349	-0.04%
2019/07/31	2	63.65	3	64.00	64.30	-1	2,308	-0.04%
2019/07/30	0	0.00	3	64.13	64.30	-3	2,302	-0.13%
2019/07/29	2	64.80	1	64.50	64.80	1	2,330	0.04%
2019/07/25	11	63.63	1	64.20	64.60	10	2,319	0.43%
2019/07/24	0	0.00	7	66.80	66.70	-7	2,282	-0.31%
2019/07/23	2	67.30	1	67.60	67.30	1	2,217	0.05%
2019/07/22	11	67.62	4	67.50	67.50	7	2,195	0.32%
2019/07/19	0	0.00	7	67.07	67.00	-7	2,171	-0.32%
2019/07/18	11	66.80	13	66.82	66.80	-2	2,149	-0.09%
2019/07/16	7	67.11	2.2	67.05	67.10	4.8	2,170	0.22%
2019/07/15	0	0.00	3	66.20	66.10	-3	2,153	-0.14%
2019/07/12	7	66.24	10	66.50	66.10	-3	2,251	-0.13%
2019/07/11	7	65.90	1	65.90	65.90	6	2,258	0.27%
2019/07/10	8	64.00	2	64.15	64.20	6	2,213	0.27%
2019/07/09	0	0.00	5	64.26	63.60	-5	2,300	-0.22%
2019/07/08	1	64.80	1	64.40	64.40	0	2,352	0.00%
2019/07/05	5	64.70	2	64.60	64.60	3	2,382	0.13%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/07/02	4	64.08	2.1	63.91	64.10	1.9	2,604	0.07%
2019/07/01	1	64.00	2	64.00	64.10	-1	2,643	-0.04%
2019/06/28	3	63.17	2	63.10	63.10	1	2,719	0.04%
2019/06/27	2	63.50	3	63.83	63.40	-1	2,856	-0.04%
2019/06/26	2	63.30	0	0.00	63.20	2	2,897	0.07%
2019/06/24	4	64.05	2	64.10	64.10	2	2,941	0.07%
2019/06/21	5	63.64	3	64.17	64.20	2	2,957	0.07%
2019/06/20	3	63.23	6	63.33	63.60	-3	2,925	-0.10%
2019/06/18	0.1	61.40	1	61.80	61.40	-0.9	2,912	-0.03%
2019/06/14	1	62.20	0	0.00	62.10	1	2,889	0.03%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/10	0	0.00	1	61.40	61.70	-1	3,047	-0.03%
2019/06/06	2	61.10	2	61.10	61.10	0	3,063	0.00%
2019/06/05	0	0.00	1	61.70	61.50	-1	3,074	-0.03%
2019/06/04	0	0.00	2	62.20	61.60	-2	3,079	-0.06%
2019/06/03	1	61.90	3	61.73	61.90	-2	3,089	-0.06%
2019/05/31	9	61.50	0	0.00	61.50	9	3,098	0.29%
2019/05/30	2	60.90	0	0.00	60.90	2	3,080	0.06%
2019/05/28	1	60.70	0	0.00	60.50	1	3,106	0.03%
2019/05/27	0	0.00	1	60.60	60.90	-1	3,097	-0.03%
2019/05/24	1	60.80	10	60.90	60.70	-9	3,139	-0.29%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/20	10	61.00	0	0.00	61.00	10	3,164	0.32%
2019/05/15	14	63.01	0	0.00	62.70	14	3,145	0.45%
2019/05/14	0	0.00	1	62.70	63.30	-1	3,151	-0.03%
2019/05/13	0	0.00	3	64.87	64.00	-3	3,151	-0.10%
2019/05/10	20	65.45	4	66.63	66.20	16	3,151	0.51%
2019/05/09	20	66.19	4	66.20	66.10	16	3,183	0.50%
2019/05/06	20	67.45	4	67.85	67.30	16	3,145	0.51%
2019/05/03	10	69.50	11	69.85	70.00	-1	3,111	-0.03%
2019/04/30	5	68.70	5.1	69.40	69.20	-0.1	3,097	0.00%
2019/04/29	0	0.00	2	69.15	69.40	-2	3,111	-0.06%
2019/04/26	0	0.00	2	68.70	68.90	-2	3,156	-0.06%
2019/04/24	0	0.00	4	69.60	69.70	-4	3,224	-0.12%
2019/04/23	1	68.80	5	69.10	70.00	-4	3,261	-0.12%
2019/04/19	3	70.50	8	69.98	70.00	-5	3,250	-0.15%
2019/04/18	5	73.50	22	73.20	71.10	-17	3,247	-0.52%
2019/04/17	0	0.00	5	71.98	72.00	-5	3,148	-0.16%
2019/04/16	13	71.45	9	71.03	71.20	4	3,099	0.13%
2019/04/15	1	70.40	9	70.48	71.10	-8	3,044	-0.26%
2019/04/12	7.5	68.20	6	68.58	68.50	1.5	2,972	0.05%
2019/04/11	8	67.49	3	67.43	67.30	5	2,906	0.17%
2019/04/10	6	67.82	5	67.42	67.30	1	2,869	0.03%
2019/04/09	3	66.43	8	66.46	66.80	-5	2,774	-0.18%
2019/04/08	10.5	66.23	2	65.95	66.70	8.5	2,753	0.31%
2019/04/03	0	0.00	11	64.66	65.00	-11	2,644	-0.42%
2019/04/02	24	64.68	16	64.78	64.80	8	2,605	0.31%
2019/04/01	65	63.95	2	64.10	63.80	63	2,515	2.50%
2019/03/29	2	61.70	0	0.00	61.50	2	2,361	0.08%
2019/03/26	0	0.00	1	62.10	62.30	-1	2,285	-0.04%
2019/03/25	2	61.90	0	0.00	61.80	2	2,271	0.09%
2019/03/22	1	62.40	1	62.80	62.60	0	2,252	0.00%
2019/03/21	4	63.45	2	63.40	63.60	2	2,241	0.09%
2019/03/20	5	63.06	1	63.10	63.10	4	2,269	0.18%
2019/03/19	2	62.90	10	62.60	63.00	-8	2,303	-0.35%
2019/03/18	21	62.33	10	62.41	62.50	11	2,379	0.46%
2019/03/11	1	60.80	0	0.00	61.10	1	2,287	0.04%
2019/03/08	2	61.00	0	0.00	61.00	2	2,343	0.09%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/03/05	0	0.00	0.1	61.90	61.90	-0.1	2,630	0.00%
2019/02/27	0	0.00	1	62.50	63.10	-1	2,629	-0.04%
2019/02/26	11	63.77	1	63.00	62.60	10	2,632	0.38%
2019/02/25	1	62.90	7	63.23	63.50	-6	2,614	-0.23%
2019/02/22	0	0.00	2	62.15	62.30	-2	2,616	-0.08%
2019/02/21	16	62.09	1	62.20	62.20	15	2,656	0.56%
2019/02/20	5	61.56	1	61.70	62.00	4	2,649	0.15%
2019/02/19	1	60.20	1	60.90	60.90	0	2,671	0.00%
2019/02/18	2	59.80	0	0.00	60.20	2	2,725	0.07%
2019/02/15	0	0.00	2	60.60	60.30	-2	2,726	-0.07%
2019/02/13	2	61.20	6	60.52	61.20	-4	2,788	-0.14%
2019/02/11	15	59.80	0	0.00	59.50	15	2,750	0.55%
2019/01/30	2	59.00	0	0.00	59.20	2	2,739	0.07%
2019/01/29	0	0.00	3	59.00	59.00	-3	2,708	-0.11%
2019/01/28	1	59.00	1	59.10	59.30	0	2,712	0.00%
2019/01/25	1	58.90	2	58.80	58.50	-1	2,709	-0.04%
2019/01/21	2	59.20	0	0.00	59.20	2	2,717	0.07%
2019/01/18	2	58.50	0	0.00	58.60	2	2,721	0.07%
2019/01/08	0	0.00	0	59.00	58.70	0	2,689	0.00%
2019/01/07	20	59.00	0	0.00	58.90	20	2,715	0.74%
2019/01/04	0	0.00	2	58.70	58.90	-2	2,752	-0.07%
2019/01/03	1	59.90	0	0.00	60.00	1	2,882	0.03%
2019/01/02	5	60.10	5	60.00	60.10	0	2,909	0.00%
2018/12/28	1	60.60	1	60.50	60.50	0	2,926	0.00%
2018/12/21	0	0.00	1	60.20	60.70	-1	3,004	-0.03%
2018/12/20	1	61.40	1	60.30	60.30	0	2,994	0.00%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/18	0	0.00	30	60.20	60.30	-30	3,029	-0.99%
2018/12/14	0	0.00	2	60.60	60.90	-2	3,075	-0.07%
2018/12/13	1	60.70	0	0.00	61.30	1	3,065	0.03%
2018/12/12	2	60.45	0	0.00	61.00	2	3,043	0.07%
2018/12/11	1	59.90	3	59.60	59.80	-2	3,016	-0.07%
2018/12/10	1	61.00	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	0.1	62.30	62.20	-0.1	2,971	0.00%
2018/12/04	4	62.93	0	0.00	62.80	4	3,000	0.13%
2018/12/03	2	63.20	2	63.30	63.30	0	3,000	0.00%
2018/11/30	6	61.33	0	0.00	62.20	6	2,962	0.20%
2018/11/29	4	61.88	0	0.00	61.30	4	2,796	0.14%
2018/11/28	3	62.40	1	62.30	62.10	2	2,739	0.07%
2018/11/27	2	61.75	0	0.00	61.20	2	2,710	0.07%
2018/11/23	2	60.90	5	60.60	60.90	-3	2,716	-0.11%
2018/11/22	0	0.00	1	62.00	61.20	-1	2,728	-0.04%
2018/11/21	2	60.90	0	0.00	61.20	2	2,730	0.07%
2018/11/20	2	61.35	0	0.00	61.80	2	2,690	0.07%
2018/11/16	5	62.20	0	0.00	62.50	5	2,639	0.19%
2018/11/15	5	62.60	0	0.00	62.90	5	2,650	0.19%
2018/11/14	0	0.00	2	64.00	64.10	-2	2,607	-0.08%
2018/11/13	1	61.90	4.1	64.71	65.20	-3.1	2,602	-0.12%
2018/11/12	2	64.35	0	0.00	64.20	2	2,577	0.08%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	1	66.30	66.30	-1	2,613	-0.04%
2018/11/02	0	0.00	1	66.20	66.70	-1	2,624	-0.04%
2018/11/01	0	0.00	1	66.20	66.00	-1	2,627	-0.04%
2018/10/29	5	63.90	0	0.00	64.40	5	2,627	0.19%
2018/10/26	1	63.70	0	0.00	64.00	1	2,630	0.04%
2018/10/25	4	63.83	6	63.65	63.80	-2	2,632	-0.08%
2018/10/24	0	0.00	1	65.30	65.00	-1	2,626	-0.04%
2018/10/23	2	65.90	0	0.00	65.00	2	2,615	0.08%
2018/10/22	3	67.80	0	0.00	68.30	3	2,592	0.12%
2018/10/19	10	66.10	15	66.45	67.10	-5	2,599	-0.19%
2018/10/18	10	66.30	11	66.45	66.30	-1	2,602	-0.04%
2018/10/17	1	66.00	0	0.00	65.60	1	2,729	0.04%
2018/10/16	1	65.20	0	0.00	65.20	1	2,760	0.04%
2018/10/15	11	65.19	10	65.35	65.10	1	2,785	0.04%
2018/10/12	7	65.04	7	65.50	65.60	0	2,817	0.00%
2018/10/11	35	64.47	1	64.10	64.00	34	2,844	1.20%
2018/10/09	2	71.20	0	0.00	70.80	2	2,746	0.07%
2018/10/08	5	71.80	10	71.80	71.80	-5	2,745	-0.18%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/09/28	1	75.00	0	0.00	74.50	1	2,776	0.04%
2018/09/26	1	74.70	0	0.00	74.80	1	2,749	0.04%
2018/09/25	0	0.00	2	73.60	74.50	-2	2,751	-0.07%
2018/09/21	0	0.00	2	73.00	73.00	-2	2,736	-0.07%
2018/09/20	2	72.80	0	0.00	72.60	2	2,752	0.07%
2018/09/19	0	0.00	3	73.57	73.90	-3	2,749	-0.11%
2018/09/17	2	73.60	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.80	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	7	74.40	74.30	-7	2,800	-0.25%
2018/09/12	4	73.55	0	0.00	73.20	4	2,804	0.14%
2018/09/11	0	0.00	1	74.30	74.90	-1	2,780	-0.04%
2018/09/10	7	74.40	0	0.00	73.50	7	2,801	0.25%
2018/09/07	0	0.00	28	76.76	75.10	-28	2,805	-1.00%
2018/09/06	4	76.80	0	0.00	76.80	4	2,777	0.14%
2018/09/05	6	77.00	0	0.00	77.00	6	2,752	0.22%
2018/09/04	22	78.20	10	78.15	78.20	12	2,742	0.44%
2018/09/03	0	0.00	20	78.21	77.90	-20	2,730	-0.73%
2018/08/31	10	78.00	0	0.00	78.00	10	2,746	0.36%
2018/08/30	0	0.00	9	77.92	77.90	-9	2,780	-0.32%
2018/08/29	1	78.50	1	78.10	78.10	0	2,803	0.00%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	2	77.50	2	77.60	77.70	0	2,796	0.00%
2018/08/24	0	0.00	1	77.20	77.20	-1	2,795	-0.04%
2018/08/23	12	77.50	10	77.50	77.70	2	2,873	0.07%
2018/08/22	0	0.00	2	77.90	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	2	76.35	76.60	-2	2,854	-0.07%
2018/08/17	3	75.30	1	75.50	75.50	2	2,900	0.07%
2018/08/16	6	74.30	14	74.99	75.40	-8	2,907	-0.28%
2018/08/14	0	0.00	1	74.20	74.40	-1	2,884	-0.03%
2018/08/13	10	75.80	14	75.79	75.80	-4	2,874	-0.14%
2018/08/10	2	77.60	0	77.70	77.60	2	2,860	0.07%
2018/08/09	3	77.57	2	77.20	77.10	1	2,871	0.03%
2018/08/08	0	0.00	2	78.00	78.00	-2	2,890	-0.07%
2018/08/06	0	0.00	4	77.55	77.70	-4	2,953	-0.14%
2018/08/01	3	77.10	17	76.79	77.20	-14	2,958	-0.47%
2018/07/31	1	76.00	0	0.00	75.90	1	2,946	0.03%
2018/07/27	3	75.73	1	76.10	75.60	2	2,917	0.07%
2018/07/26	13	76.17	12	76.70	76.30	1	2,895	0.03%
2018/07/25	19	76.24	2	76.00	75.80	17	2,889	0.59%
2018/07/24	0	0.00	16	79.35	80.00	-16	2,837	-0.56%
2018/07/23	2	78.60	10	78.57	78.80	-8	2,711	-0.30%
2018/07/19	1	77.80	0	0.00	78.40	1	2,671	0.04%
2018/07/18	2	77.40	32	77.13	77.50	-30	2,648	-1.13%
2018/07/17	14	75.96	25	75.94	75.60	-11	2,580	-0.43%
2018/07/16	4	75.80	1	75.80	75.50	3	2,560	0.12%
2018/07/13	1	74.50	2	74.60	75.20	-1	2,578	-0.04%
2018/07/12	1	73.50	2	74.10	74.00	-1	2,607	-0.04%
2018/07/11	12	73.40	0	0.00	73.80	12	2,627	0.46%
2018/07/10	0	0.00	8	73.40	73.60	-8	2,630	-0.30%
2018/07/09	0	0.00	4	73.03	72.90	-4	2,639	-0.15%
2018/07/06	2	72.50	0	0.00	72.60	2	2,650	0.08%
2018/07/04	2	73.00	4	73.20	73.20	-2	2,677	-0.07%
2018/07/03	2	73.45	2	73.10	73.00	0	2,744	0.00%
2018/07/02	4	73.65	2	73.10	73.20	2	2,758	0.07%
2018/06/29	0	0.00	2.2	73.49	74.60	-2.2	2,737	-0.08%
2018/06/26	0	0.00	1	72.00	72.50	-1	2,738	-0.04%
2018/06/22	6	73.20	0	0.00	73.30	6	2,716	0.22%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/15	1	75.30	0	0.00	75.10	1	2,693	0.04%
2018/06/14	2	75.80	0	0.00	75.40	2	2,675	0.07%
2018/06/13	0.2	76.90	4	76.80	76.90	-3.8	2,662	-0.14%
2018/06/12	6	76.50	1	76.80	76.70	5	2,731	0.18%
2018/06/11	5	76.80	5	77.40	77.30	0	2,758	0.00%
2018/06/07	1	77.50	5	77.70	78.00	-4	2,831	-0.14%
2018/06/06	5.2	77.19	0	0.00	77.00	5.2	2,826	0.18%
2018/06/01	5	74.10	5	74.70	74.70	0	2,791	0.00%
2018/05/31	6	73.85	10	74.35	73.80	-4	2,810	-0.14%
2018/05/30	1	74.50	1	74.50	74.20	0	2,753	0.00%
2018/05/28	27	75.48	5	75.80	75.70	22	2,782	0.79%
2018/05/25	14	74.96	4.2	75.22	75.10	9.8	2,787	0.35%
2018/05/24	10	74.40	6	73.68	74.80	4	2,763	0.14%
2018/05/23	2	73.40	0	0.00	73.30	2	2,769	0.07%
2018/05/21	10	74.17	3	74.03	74.10	7	2,838	0.25%
2018/05/17	2	74.30	2	74.10	74.00	0	2,885	0.00%
2018/05/16	5	74.52	36	74.44	74.20	-31	2,893	-1.07%
2018/05/15	2	75.65	1	75.70	75.20	1	2,918	0.03%
2018/05/14	1	78.50	6	77.78	78.00	-5	3,054	-0.16%
2018/05/11	3	77.70	1	77.40	77.30	2	3,059	0.07%
2018/05/10	1	76.90	4	76.70	76.60	-3	3,081	-0.10%
2018/05/08	2	76.00	1	76.10	75.80	1	3,151	0.03%
2018/05/04	5	73.50	0	0.00	74.00	5	3,241	0.15%
2018/05/03	0	0.00	21	73.90	73.80	-21	3,288	-0.64%
2018/05/02	11	74.80	0	0.00	74.40	11	3,305	0.33%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/27	5	74.00	0	0.00	73.90	5	3,334	0.15%
2018/04/26	1	75.10	10	73.90	74.00	-9	3,351	-0.27%
2018/04/25	0	0.00	10	72.70	74.90	-10	3,411	-0.29%
2018/04/24	6	73.03	2	72.80	72.80	4	3,429	0.12%
2018/04/23	0	0.00	6	75.20	74.90	-6	3,419	-0.18%
2018/04/19	3	76.57	0	0.00	76.90	3	3,439	0.09%
2018/04/18	2	77.25	1	76.40	76.30	1	3,440	0.03%
2018/04/16	1	78.50	0	0.00	78.60	1	3,410	0.03%
2018/04/13	0	0.00	4	78.70	78.50	-4	3,451	-0.12%
2018/04/09	6	77.38	0	0.00	77.80	6	3,436	0.17%
2018/04/02	5	79.70	6	79.27	79.20	-1	3,358	-0.03%
2018/03/31	10	79.55	5	79.20	79.60	5	3,374	0.15%
2018/03/30	2	79.95	31	80.00	80.00	-29	3,364	-0.86%
2018/03/29	7.1	78.12	5	78.40	78.10	2.1	3,343	0.06%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/27	1.1	78.32	0	0.00	78.40	1.1	3,370	0.03%
2018/03/23	1	78.10	1	78.10	78.40	0	3,463	0.00%
2018/03/22	6	79.45	1	79.40	79.30	5	3,466	0.14%
2018/03/21	3	79.50	5	79.40	79.90	-2	3,443	-0.06%
2018/03/20	1	78.80	5	78.90	79.00	-4	3,488	-0.11%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/15	14.1	79.67	0	0.00	79.60	14.1	3,438	0.41%
2018/03/14	4.1	80.08	0	0.00	80.10	4.1	3,435	0.12%
2018/03/13	6.1	81.18	0	0.00	81.70	6.1	3,424	0.18%
2018/03/12	5	81.04	8	81.05	81.20	-3	3,469	-0.09%
2018/03/09	1	80.00	6	80.03	79.70	-5	3,486	-0.14%
2018/03/08	2	79.00	0.1	79.20	79.00	1.9	3,472	0.06%
2018/03/05	1	78.60	0	0.00	78.50	1	3,701	0.03%
2018/02/26	0	0.00	3.5	79.93	79.90	-3.5	3,930	-0.09%
2018/02/23	5	80.00	0	0.00	79.40	5	3,963	0.13%
2018/02/22	5	79.10	0	0.00	79.00	5	4,008	0.12%
2018/02/21	0	0.00	2	80.30	80.30	-2	3,997	-0.05%
2018/02/12	7	78.67	3	78.60	78.30	4	4,036	0.10%
2018/02/09	33	77.72	10	77.30	78.50	23	4,084	0.56%
2018/02/08	2	79.10	0	0.00	79.20	2	4,135	0.05%
2018/02/07	0	0.00	20	80.10	80.30	-20	4,252	-0.47%
2018/02/06	14.2	79.58	2	79.80	78.70	12.2	4,506	0.27%
2018/02/05	3	82.53	0.5	84.00	82.90	2.5	4,409	0.06%
2018/02/02	11	84.11	0	0.00	84.10	11	4,464	0.25%
2018/02/01	0	0.00	0	85.00	85.00	0	4,546	0.00%
2018/01/31	3	83.20	0	0.00	83.40	3	4,596	0.07%
2018/01/30	6	83.90	0	0.00	83.50	6	4,616	0.13%
2018/01/29	3	84.73	0	84.60	84.50	3	4,613	0.06%
2018/01/26	2	85.40	0	0.00	85.60	2	4,648	0.04%
2018/01/25	0	0.00	2	86.50	86.70	-2	4,642	-0.04%
2018/01/24	0.2	86.50	0	0.00	86.50	0.2	4,754	0.00%
2018/01/23	1	86.40	58	86.49	86.20	-57	4,991	-1.14%
2018/01/22	3	86.80	2	86.30	86.90	1	5,056	0.02%
2018/01/19	24	87.33	6	87.33	87.40	18	5,104	0.35%
2018/01/18	4	87.08	28	87.13	86.70	-24	5,113	-0.47%
2018/01/17	0	0.00	4	86.33	87.00	-4	5,111	-0.08%
2018/01/16	0	0.00	5	86.46	86.50	-5	5,143	-0.10%
2018/01/15	4	86.28	0	0.00	86.20	4	5,168	0.08%
2018/01/12	1	85.20	14	85.21	85.60	-13	5,232	-0.25%
2018/01/11	10	84.80	4	84.65	84.60	6	5,265	0.11%
2018/01/10	17	85.28	12	84.30	84.10	5	5,311	0.09%
2018/01/09	11	85.70	12	85.64	85.50	-1	5,335	-0.02%
2018/01/08	2	85.00	0	85.30	85.30	2	5,403	0.04%
2018/01/05	2	84.85	0	0.00	85.30	2	5,519	0.04%
2018/01/04	0	0.00	3	84.90	85.10	-3	5,855	-0.05%
2018/01/02	4	84.65	24	84.75	85.00	-20	5,953	-0.34%