鴻準 (2354)-凱基-新莊券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/11/22	40.6	83.19	36	83.61	82.20	4.6	52,824	0.01%
2024/11/21	104.5	81.83	78	81.93	80.90	26.5	51,554	0.05%	大買/
2024/11/20	184.2	85.93	99.1	86.09	84.50	85.1	49,798	0.17%	大買/
2024/11/19	75	91.97	88.5	92.69	93.80	-13.5	47,199	-0.03%
2024/11/18	88	92.47	41	90.76	88.40	47	46,044	0.10%
2024/11/15	124.6	97.27	183	97.83	96.60	-58.5	44,209	-0.13%	大買/大賣/
2024/11/14	44.5	93.22	48	92.68	92.00	-3.5	40,840	-0.01%
2024/11/13	53.5	94.46	36	93.89	93.60	17.5	39,739	0.04%
2024/11/12	46.1	93.82	45.1	93.63	93.50	1	38,593	0.00%
2024/11/11	70.6	96.09	58	96.28	96.50	12.6	37,192	0.03%
2024/11/08	140.4	97.39	159	97.52	97.30	-18.6	35,672	-0.05%	大買/大賣/
2024/11/07	44	91.88	123.7	94.01	95.90	-79.6	32,558	-0.24%	大賣/
2024/11/06	111.7	86.26	111	87.32	87.20	0.7	29,536	0.00%	大買/大賣/
2024/11/05	89	87.83	97	87.95	85.00	-8	27,356	-0.03%
2024/11/04	80.1	82.54	63.9	84.44	86.90	16.3	24,236	0.07%
2024/11/01	566.5	79.82	634	79.91	81.50	-67.5	21,657	-0.31%	大買/大賣/
2024/10/30	667	80.40	765.4	80.01	80.60	-98.4	17,694	-0.56%	大買/大賣/
2024/10/29	29	70.96	39	71.63	73.30	-10	13,379	-0.07%
2024/10/28	40	73.17	50	73.71	71.80	-10	12,686	-0.08%
2024/10/25	59	72.31	97	72.58	72.70	-38	11,399	-0.33%
2024/10/24	42.1	70.75	124.3	71.49	69.80	-82.2	9,982	-0.82%	大賣/
2024/10/23	5.2	69.18	13	69.25	68.30	-7.8	8,139	-0.10%
2024/10/22	2	67.80	6	68.27	68.10	-4	8,066	-0.05%
2024/10/21	7	67.57	13	67.69	67.90	-6	8,276	-0.07%
2024/10/17	5	67.92	19	67.50	67.70	-14	8,517	-0.16%
2024/10/16	0	0.00	2	67.10	67.40	-2	8,646	-0.02%
2024/10/15	19	67.00	0	0.00	67.00	19	8,725	0.22%
2024/10/14	1	65.80	3	65.60	65.60	-2	8,771	-0.02%
2024/10/11	3	66.13	1	66.30	66.30	2	9,012	0.02%
2024/10/09	0	0.00	11	65.11	66.70	-11	9,491	-0.12%
2024/10/08	2	64.80	2	64.70	64.60	0	9,785	0.00%
2024/10/07	3	65.50	31.2	65.71	65.70	-28.2	10,409	-0.27%
2024/10/04	1	66.20	10	66.30	66.20	-9	11,083	-0.08%
2024/09/30	5	66.54	1	66.20	66.40	4	11,954	0.03%
2024/09/27	2	66.80	1	66.60	66.60	1	12,095	0.01%
2024/09/26	1.1	67.41	0	0.00	66.60	1.1	12,281	0.01%
2024/09/25	0.1	66.50	30	66.50	66.40	-29.9	12,358	-0.24%
2024/09/24	31.5	65.39	1	64.70	65.30	30.5	12,648	0.24%
2024/09/19	0	0.00	20	64.08	64.70	-20	13,953	-0.14%
2024/09/13	0	0.00	1	64.10	64.30	-1	15,514	-0.01%
2024/09/12	0	0.00	3	63.30	63.50	-3	15,795	-0.02%
2024/09/10	1	62.70	0	0.00	61.60	1	16,171	0.01%
2024/09/09	0	0.00	3	62.10	63.00	-3	16,396	-0.02%
2024/09/06	0	0.00	1	63.20	63.10	-1	16,704	-0.01%
2024/09/05	1	63.60	10	63.80	63.00	-9	16,931	-0.05%
2024/09/04	7	63.96	4	61.88	63.60	3	17,201	0.02%
2024/09/03	7	67.46	11	67.30	67.00	-4	17,347	-0.02%
2024/09/02	3	67.70	0	0.00	67.60	3	18,244	0.02%
2024/08/30	1	68.80	0	0.00	68.40	1	19,128	0.01%
2024/08/29	26	68.25	4	68.40	68.50	22	20,014	0.11%
2024/08/28	12	68.87	5.7	68.86	69.00	6.3	21,194	0.03%
2024/08/27	1	67.72	0	0.00	68.40	1	23,925	0.00%
2024/08/26	11	68.54	3	68.37	68.10	8	24,939	0.03%
2024/08/23	3.3	66.96	4	67.55	68.00	-0.7	26,976	0.00%
2024/08/22	15	68.39	5	68.98	67.60	10	30,280	0.03%
2024/08/21	9.5	68.80	3	69.07	68.60	6.5	31,636	0.02%
2024/08/20	57	70.41	48.2	70.20	69.70	8.8	31,724	0.03%
2024/08/19	21.2	65.86	5	65.96	65.40	16.2	31,881	0.05%
2024/08/16	2.1	63.48	2.2	63.40	64.40	-0.2	31,873	0.00%
2024/08/15	1	62.50	0	0.00	62.80	1	32,452	0.00%
2024/08/14	2	62.80	0	0.00	62.60	2	32,660	0.01%
2024/08/13	2	62.50	5	62.00	62.60	-3	32,619	-0.01%
2024/08/12	1	61.70	12	61.78	61.70	-11	32,714	-0.03%
2024/08/09	12	61.21	0	0.00	61.00	12	32,748	0.04%
2024/08/08	2	59.80	1	59.00	59.70	1	32,750	0.00%
2024/08/07	17	59.65	19	60.68	60.70	-2	32,744	-0.01%
2024/08/06	44	57.95	34	58.70	57.60	10	32,681	0.03%
2024/08/05	24.4	58.45	10	58.55	57.90	14.4	32,661	0.04%
2024/08/02	0	0.00	2	64.30	64.30	-2	32,547	-0.01%
2024/08/01	0	0.00	0.5	66.73	66.80	-0.5	32,644	0.00%
2024/07/31	2.1	65.41	0	0.00	65.30	2.1	32,853	0.01%
2024/07/30	13	64.50	3	63.67	64.90	10	32,950	0.03%
2024/07/29	2	65.00	6	63.97	63.70	-4	32,946	-0.01%
2024/07/26	1.1	63.55	2	63.75	64.40	-1	32,993	0.00%
2024/07/23	29	65.17	0	0.00	65.10	29	33,330	0.09%
2024/07/22	10	66.81	21.5	65.53	64.30	-11.5	33,406	-0.03%
2024/07/19	10	67.85	7	67.91	67.50	3	33,335	0.01%
2024/07/18	26	69.20	4	69.03	68.90	22	33,891	0.06%
2024/07/17	11	70.52	3	70.47	70.40	8	34,191	0.02%
2024/07/16	4.3	69.74	7	69.87	69.50	-2.8	34,142	-0.01%
2024/07/15	4	70.95	9	71.29	70.60	-5	34,127	-0.01%
2024/07/12	8	71.90	8.1	71.99	71.50	-0.1	34,071	0.00%
2024/07/11	23	73.47	21.4	73.91	73.00	1.6	33,970	0.00%
2024/07/10	11	72.77	20	72.92	73.10	-9	33,628	-0.03%
2024/07/09	28	71.84	15	72.76	72.00	13	33,380	0.04%
2024/07/08	35.5	72.42	7	72.59	71.60	28.5	32,906	0.09%
2024/07/05	13	70.45	7	71.04	71.50	6	32,640	0.02%
2024/07/04	14.1	68.90	22	70.00	70.10	-7.9	32,616	-0.02%
2024/07/03	7	68.36	2	67.80	67.50	5	32,408	0.02%
2024/07/02	24	68.16	29	69.28	67.60	-5	32,567	-0.02%
2024/07/01	31	70.51	4.1	70.92	70.40	27	32,728	0.08%
2024/06/28	16.3	71.77	16	71.84	71.30	0.2	33,047	0.00%
2024/06/27	19	71.05	6.3	70.95	70.60	12.7	33,231	0.04%
2024/06/26	12	72.96	11.1	72.94	72.30	1	33,789	0.00%
2024/06/25	22	72.19	30	72.20	73.40	-8	35,672	-0.02%
2024/06/24	25.1	70.21	9	70.33	70.30	16.1	36,126	0.04%
2024/06/21	9	71.17	24	71.47	71.80	-15	36,166	-0.04%
2024/06/20	22.1	71.06	31.5	71.26	72.20	-9.5	36,002	-0.03%
2024/06/19	20	68.81	21	68.69	68.00	-1	35,568	0.00%
2024/06/18	15	68.43	5	68.64	68.20	10	35,940	0.03%
2024/06/17	8.1	68.32	4	68.20	68.10	4.1	36,938	0.01%
2024/06/14	10	68.65	10	68.67	68.70	0	37,193	0.00%
2024/06/13	34	68.46	44	68.20	68.20	-10	37,283	-0.03%
2024/06/12	51	67.05	10	67.44	67.80	41	38,048	0.11%
2024/06/11	11.3	67.16	6	66.20	66.20	5.3	38,536	0.01%
2024/06/07	12.5	68.27	6	68.12	67.80	6.5	40,000	0.02%
2024/06/06	116	70.14	105	70.40	68.50	11	40,154	0.03%	大買/大賣/
2024/06/05	50	69.37	31	70.09	69.30	19	39,267	0.05%
2024/06/04	63	70.20	60	69.43	68.10	3	38,356	0.01%
2024/06/03	41	73.21	10	73.14	72.20	31	37,454	0.08%
2024/05/31	124	75.29	125.1	76.47	73.10	-1	36,215	0.00%	大買/大賣/
2024/05/30	103.2	73.35	79	72.96	72.10	24.2	33,375	0.07%	大買/
2024/05/29	53	75.01	66.3	74.90	74.60	-13.3	32,308	-0.04%
2024/05/28	117.4	73.93	113.4	73.69	72.70	4	30,144	0.01%	大買/大賣/
2024/05/27	105	71.25	154.1	71.34	71.50	-49.1	26,731	-0.18%	大買/大賣/
2024/05/24	13.1	64.23	6	64.80	65.00	7.1	25,224	0.03%
2024/05/23	33	65.39	20.7	65.91	65.30	12.3	24,805	0.05%
2024/05/22	79.1	63.88	61.2	63.60	63.60	17.9	23,643	0.08%
2024/05/21	7.1	63.52	73	64.56	64.80	-66	23,189	-0.28%
2024/05/20	4.2	62.00	8	62.40	62.10	-3.8	22,450	-0.02%
2024/05/17	2	61.30	4	61.00	61.20	-2	22,192	-0.01%
2024/05/16	2.1	61.59	3	61.53	61.10	-0.9	22,142	0.00%
2024/05/15	5	60.30	2	61.00	60.10	3	21,984	0.01%
2024/05/14	2	60.75	0	0.00	60.90	2	21,890	0.01%
2024/05/13	0	0.00	3	60.10	60.10	-3	21,783	-0.01%
2024/05/10	6	60.37	2	60.10	60.60	4	21,714	0.02%
2024/05/09	7	62.11	3	62.20	60.80	4	21,626	0.02%
2024/05/08	8	61.45	7	61.31	61.30	1	21,452	0.00%
2024/05/07	7	61.54	3	61.40	61.70	4	21,360	0.02%
2024/05/06	18	62.03	18	62.04	62.10	0	21,150	0.00%
2024/05/03	4	61.48	20	61.78	60.70	-16	20,835	-0.08%
2024/05/02	17	60.74	0	0.00	60.70	17	20,678	0.08%
2024/04/30	2	61.95	30	61.97	61.60	-28	20,587	-0.14%
2024/04/29	11	63.27	11	62.75	62.40	0	20,438	0.00%
2024/04/26	5	61.68	4	62.13	61.40	1	19,997	0.01%
2024/04/25	5	61.28	0	0.00	60.90	5	19,794	0.03%
2024/04/24	52	62.25	22	62.11	62.00	30	19,592	0.15%
2024/04/23	13	57.60	15	59.07	60.30	-2	18,907	-0.01%
2024/04/22	4	56.35	0	0.00	57.00	4	18,438	0.02%
2024/04/19	3	56.00	0	0.00	55.80	3	18,278	0.02%
2024/04/18	6	56.42	1	56.10	56.50	5	18,105	0.03%
2024/04/17	8	55.68	1	55.60	55.60	7	17,987	0.04%
2024/04/16	4	55.20	16	55.91	55.00	-12	17,836	-0.07%
2024/04/15	8.2	57.59	1	57.90	57.50	7.2	17,596	0.04%
2024/04/12	6	59.00	4	58.73	58.50	2	17,434	0.01%
2024/04/11	16	59.07	27	59.80	59.10	-11	17,226	-0.06%
2024/04/10	11	62.47	23	61.71	61.20	-12	16,729	-0.07%
2024/04/09	26	63.80	12	63.72	63.00	14	16,351	0.09%
2024/04/08	16	63.14	6	63.12	63.50	10	15,980	0.06%
2024/04/03	9	63.51	0	0.00	64.00	9	15,670	0.06%
2024/04/02	17	64.37	11.1	64.29	64.90	5.9	15,264	0.04%
2024/04/01	37.3	64.64	7	64.19	63.80	30.3	14,706	0.21%
2024/03/29	36	63.76	22.2	63.43	63.00	13.8	14,144	0.10%
2024/03/28	101	65.78	163	66.39	65.10	-62	13,289	-0.47%	大買/大賣/
2024/03/27	20.5	61.91	134.5	61.95	63.60	-114	10,914	-1.04%	大賣/鉅額交易
2024/03/26	33	58.61	21.9	58.84	57.90	11.1	9,790	0.11%
2024/03/25	24	58.65	33	58.61	58.70	-9	9,502	-0.09%
2024/03/22	35	59.41	11.3	59.19	59.00	23.7	9,239	0.26%
2024/03/21	40	58.54	15	59.18	59.10	25	8,698	0.29%
2024/03/20	32.3	58.46	32	58.81	58.20	0.3	8,078	0.00%
2024/03/19	31	57.32	51	57.09	58.10	-20	6,912	-0.29%
2024/03/18	25	55.93	7	54.73	55.40	18	6,431	0.28%
2024/03/15	87.2	56.17	70	56.28	55.60	17.2	6,066	0.28%
2024/03/14	32	54.43	10	54.57	53.70	22	4,982	0.44%
2024/03/13	152	58.89	172	59.67	58.90	-20	4,239	-0.47%	大買/大賣/
2024/03/12	4	51.13	12	52.13	55.30	-8	2,479	-0.32%
2024/03/11	0	49.10	0	0.00	50.30	0	2,126	0.00%
2024/03/08	2	49.28	0	0.00	49.20	2	2,072	0.10%
2024/03/07	2.1	49.25	0	0.00	50.10	2.1	2,041	0.10%
2024/03/06	1	49.90	0	0.00	49.80	1	2,002	0.05%
2024/03/05	21	50.59	0	0.00	50.50	21	1,996	1.05%
2024/02/29	2	49.73	0	0.00	49.70	2	1,952	0.10%
2024/02/26	0	0.00	30	50.00	50.00	-30	1,928	-1.56%
2024/02/19	1	49.85	5	50.40	50.30	-4	1,984	-0.20%
2024/02/15	2	49.35	0	0.00	49.40	2	2,030	0.10%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/02	2	50.50	0	0.00	50.90	2	1,987	0.10%
2024/02/01	0	0.00	1	50.50	50.80	-1	1,994	-0.05%
2024/01/30	0	0.00	1	50.20	50.40	-1	2,017	-0.05%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/23	1	50.40	0	0.00	50.20	1	2,131	0.05%
2024/01/18	1.1	49.67	0	0.00	49.60	1.1	2,193	0.05%
2024/01/17	4.1	50.18	0	0.00	49.65	4.1	2,182	0.19%
2024/01/11	0.1	51.50	1.5	51.36	51.30	-1.4	2,241	-0.06%
2024/01/10	1	51.20	12	51.40	51.20	-11	2,301	-0.48%
2024/01/08	2	51.55	0	0.00	51.60	2	2,321	0.09%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/02	0	0.00	10	52.60	52.80	-10	2,540	-0.39%
2023/12/29	11	53.05	1	53.30	53.10	10	2,580	0.39%
2023/12/28	0	0.00	1	52.60	52.70	-1	2,568	-0.04%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	2	51.95	0	0.00	51.90	2	2,740	0.07%
2023/12/22	2	51.65	6	51.60	51.70	-4	2,801	-0.14%
2023/12/19	1	51.60	0	0.00	51.60	1	2,959	0.03%
2023/12/15	2	52.00	0	0.00	52.00	2	3,417	0.06%
2023/12/14	3	51.83	0	0.00	52.00	3	4,109	0.07%
2023/12/11	2	51.20	1	51.30	51.30	1	4,414	0.02%
2023/12/07	1	51.60	3	51.90	51.50	-2	4,462	-0.04%
2023/12/06	18	52.14	3	52.50	52.00	15	4,460	0.34%
2023/12/05	0	0.00	2	53.10	53.10	-2	4,399	-0.05%
2023/11/21	0	0.00	5	53.20	53.50	-5	4,550	-0.11%
2023/11/20	0	0.00	3	53.00	53.00	-3	4,545	-0.07%
2023/11/17	8	53.16	0	0.00	53.20	8	4,530	0.18%
2023/11/13	0	0.00	5	52.40	52.30	-5	4,457	-0.11%
2023/11/07	0	0.00	2	52.20	52.20	-2	4,501	-0.04%
2023/11/06	8	52.41	6	52.50	52.50	2	4,527	0.04%
2023/11/03	2	52.60	2	52.70	52.70	0	4,530	0.00%
2023/11/01	1	52.30	0	0.00	52.20	1	4,596	0.02%
2023/10/31	3	52.20	3	52.40	52.40	0	4,583	0.00%
2023/10/30	0	0.00	4	52.70	51.80	-4	4,597	-0.09%
2023/10/26	1	52.30	0	0.00	52.30	1	4,608	0.02%
2023/10/25	1	53.50	0	0.00	53.30	1	4,628	0.02%
2023/10/24	2	53.20	8	53.10	53.10	-6	4,689	-0.13%
2023/10/18	0	0.00	2	55.50	55.50	-2	5,484	-0.04%
2023/10/17	0	0.00	2	56.40	56.40	-2	5,440	-0.04%
2023/10/13	0	0.00	0.6	57.50	57.20	-0.6	5,601	-0.01%
2023/10/12	0	0.00	0.1	57.70	58.00	-0.1	5,683	0.00%
2023/10/06	0	0.00	3	56.50	56.50	-3	5,731	-0.05%
2023/10/02	0	0.00	1	57.50	57.60	-1	5,518	-0.02%
2023/09/28	1	56.00	0	0.00	57.70	1	5,487	0.02%
2023/09/21	1	58.00	0	0.00	58.00	1	5,321	0.02%
2023/09/20	15	59.79	8.2	59.35	58.90	6.8	5,188	0.13%
2023/09/19	22.2	61.60	18	61.54	60.70	4.2	4,915	0.09%
2023/09/18	3	57.40	0	0.00	57.10	3	4,282	0.07%
2023/09/15	1	57.70	0.5	58.50	59.00	0.5	4,137	0.01%
2023/09/14	0	0.00	2	57.50	57.50	-2	3,996	-0.05%
2023/09/13	7	56.67	0	0.00	56.50	7	3,967	0.18%
2023/09/11	1	57.00	1	57.80	56.20	0	3,998	0.00%
2023/09/07	0	0.00	0.4	56.70	56.50	-0.4	4,094	-0.01%
2023/09/06	1	57.10	1	57.10	57.10	0	4,090	0.00%
2023/09/01	0	0.00	5	56.90	57.00	-5	4,010	-0.12%
2023/08/25	5	54.90	0	0.00	54.80	5	4,107	0.12%
2023/08/22	3	54.17	0	0.00	54.30	3	4,121	0.07%
2023/08/21	0	0.00	3	55.00	54.30	-3	4,116	-0.07%
2023/08/16	1	54.80	8	54.70	54.80	-7	4,072	-0.17%
2023/08/15	3	55.60	1	55.30	55.50	2	4,056	0.05%
2023/08/14	3	54.80	7	55.00	55.70	-4	4,055	-0.10%
2023/08/10	0	0.00	1	57.00	56.20	-1	4,024	-0.02%
2023/08/08	1	56.70	3	56.40	56.60	-2	3,967	-0.05%
2023/08/07	2	56.10	2	56.20	56.20	0	3,944	0.00%
2023/08/04	0	0.00	1	54.80	54.80	-1	3,912	-0.03%
2023/08/02	0	0.00	1	54.50	54.50	-1	3,906	-0.03%
2023/07/31	1	56.60	3	55.70	55.70	-2	3,826	-0.05%
2023/07/28	4	56.00	0	0.00	56.30	4	3,781	0.11%
2023/07/26	19.5	58.34	13	58.85	57.00	6.5	3,664	0.18%
2023/07/25	34	59.34	13	58.75	59.50	21	3,399	0.62%
2023/07/21	3	54.40	3	54.80	54.30	0	2,766	0.00%
2023/07/20	1	55.30	0	0.00	55.20	1	2,750	0.04%
2023/07/18	8	57.34	0	0.00	57.40	8	2,693	0.30%
2023/07/14	0	0.00	1	56.20	56.20	-1	2,497	-0.04%
2023/07/13	2	55.40	0	0.00	54.90	2	2,433	0.08%
2023/07/10	0	0.00	3	53.00	52.90	-3	2,354	-0.13%
2023/07/06	0	0.00	2	53.60	53.00	-2	2,335	-0.09%
2023/07/05	2	54.00	3	54.00	53.70	-1	2,299	-0.04%
2023/07/03	1	56.00	1	56.00	56.00	0	2,320	0.00%
2023/06/28	8	56.00	0	0.00	56.00	8	2,437	0.33%
2023/06/27	1	55.80	2	56.90	55.80	-1	2,426	-0.04%
2023/06/26	2	57.90	1	57.80	57.60	1	2,398	0.04%
2023/06/21	2	55.60	0	0.00	55.60	2	2,314	0.09%
2023/06/20	3	56.20	0	0.00	56.10	3	2,319	0.13%
2023/06/19	0	0.00	5	56.12	56.50	-5	2,318	-0.22%
2023/06/15	2	56.60	1	56.60	56.50	1	2,246	0.04%
2023/06/14	8	57.25	11	57.20	56.50	-3	2,238	-0.13%
2023/06/13	1	55.80	0	0.00	55.80	1	2,150	0.05%
2023/06/12	0	0.00	9	55.58	55.40	-9	2,109	-0.43%
2023/06/09	1	55.00	2	54.90	54.60	-1	2,095	-0.05%
2023/06/08	5	55.00	0	0.00	55.00	5	2,106	0.24%
2023/06/07	3	55.40	0	0.00	55.30	3	2,153	0.14%
2023/06/05	3	55.80	0	0.00	55.80	3	2,223	0.13%
2023/06/02	3	55.90	7	55.80	55.90	-4	2,258	-0.18%
2023/06/01	0	0.00	1	55.30	55.80	-1	2,232	-0.04%
2023/05/31	0	0.00	1	54.50	54.30	-1	2,170	-0.05%
2023/05/30	1	54.20	20	54.30	54.50	-19	2,127	-0.89%
2023/05/29	0	0.00	11	54.10	54.20	-11	2,119	-0.52%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	1	53.70	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	1	53.50	53.50	-1	2,337	-0.04%
2023/05/16	1.1	52.92	0	0.00	52.80	1.1	2,332	0.05%
2023/05/10	1	53.50	1	53.00	53.10	0	2,455	0.00%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/05/05	4	53.63	0	0.00	53.80	4	2,636	0.15%
2023/05/04	0	0.00	1	53.80	53.80	-1	2,831	-0.04%
2023/05/02	1	53.90	8	53.98	53.80	-7	3,026	-0.23%
2023/04/28	2	53.75	0	0.00	53.90	2	3,285	0.06%
2023/04/25	5	52.98	0	0.00	52.60	5	3,295	0.15%
2023/04/21	1	54.40	4	53.83	53.80	-3	3,344	-0.09%
2023/04/20	15	54.55	8	54.51	54.40	7	3,354	0.21%
2023/04/13	0	0.00	5	54.90	54.70	-5	3,423	-0.15%
2023/04/12	5	55.30	3	55.30	55.30	2	3,444	0.06%
2023/04/07	1	56.30	0	0.00	55.50	1	3,495	0.03%
2023/04/06	3	55.80	0	0.00	56.10	3	3,468	0.09%
2023/03/31	2	55.80	0	0.00	55.90	2	3,415	0.06%
2023/03/30	3	55.60	0	0.00	55.60	3	3,385	0.09%
2023/03/29	0	0.00	2	55.40	55.50	-2	3,342	-0.06%
2023/03/27	0	0.00	1	54.00	54.00	-1	3,260	-0.03%
2023/03/21	1.1	53.59	0	0.00	53.30	1.1	3,332	0.03%
2023/03/20	1	52.80	0	0.00	53.00	1	3,328	0.03%
2023/03/16	0	0.00	3	51.90	51.90	-3	3,323	-0.09%
2023/03/13	3	53.30	0	0.00	53.60	3	3,484	0.09%
2023/03/08	0	0.00	16	55.38	55.20	-16	3,746	-0.43%
2023/03/07	5	56.30	0	0.00	56.00	5	3,688	0.14%
2023/03/06	1	55.20	0	0.00	55.90	1	3,654	0.03%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/02/24	1	55.70	0	0.00	55.50	1	3,620	0.03%
2023/02/21	1	55.80	1	55.60	55.70	0	3,561	0.00%
2023/02/20	4	55.75	5	56.00	56.00	-1	3,617	-0.03%
2023/02/16	1	55.20	3	55.20	55.10	-2	3,670	-0.05%
2023/02/15	4	54.88	0	0.00	54.50	4	3,743	0.11%
2023/02/10	2	54.60	1	54.70	54.60	1	3,788	0.03%
2023/02/09	1	55.60	0.4	55.60	55.50	0.7	3,733	0.02%
2023/02/08	1	56.30	0	0.00	55.80	1	3,710	0.03%
2023/02/03	0.4	56.40	0	0.00	56.30	0.4	3,593	0.01%
2023/02/02	0	0.00	1	55.80	56.40	-1	3,504	-0.03%
2023/01/30	7	55.50	11	55.18	55.40	-4	3,155	-0.13%
2023/01/13	0	0.00	40	52.60	52.60	-40	2,934	-1.36%
2023/01/11	37	53.66	11	53.70	53.80	26	2,937	0.88%
2023/01/10	0	0.00	3	53.13	53.40	-3	2,918	-0.10%
2023/01/09	10	53.20	0	0.00	53.20	10	2,923	0.34%
2023/01/06	7	52.40	7	52.40	52.40	0	2,890	0.00%
2022/12/30	0	0.00	7	51.90	51.90	-7	2,868	-0.24%
2022/12/29	7	51.33	0	0.00	51.00	7	2,841	0.25%
2022/12/28	0	0.00	6	52.27	52.30	-6	2,828	-0.21%
2022/12/23	1	51.10	1	51.50	51.40	0	2,805	0.00%
2022/12/22	5	51.12	11	52.10	52.00	-6	2,833	-0.21%
2022/12/21	1.2	50.97	0	0.00	50.60	1.2	2,832	0.04%
2022/12/19	10	51.97	0	0.00	51.90	10	2,840	0.35%
2022/12/13	2	53.80	2	53.70	53.70	0	2,770	0.00%
2022/12/12	1	52.70	0	0.00	52.80	1	2,691	0.04%
2022/12/09	1	53.20	0	0.00	53.20	1	2,735	0.04%
2022/12/06	0	0.00	1	53.00	53.20	-1	2,685	-0.04%
2022/12/05	1	54.10	0	0.00	54.20	1	2,636	0.04%
2022/12/02	1	53.10	8.3	53.39	54.00	-7.3	2,540	-0.29%
2022/12/01	0	0.00	13	52.00	51.90	-13	2,378	-0.55%
2022/11/30	1	52.20	32	51.99	52.10	-31	2,386	-1.30%
2022/11/29	0	0.00	1	50.10	50.10	-1	2,294	-0.04%
2022/11/28	1	49.65	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0.1	49.90	1	50.00	49.95	-0.9	2,287	-0.04%
2022/11/24	0	0.00	1	49.80	49.85	-1	2,284	-0.04%
2022/11/23	0	0.00	21	49.70	49.75	-21	2,299	-0.91%
2022/11/22	2	50.00	2	50.00	50.00	0	2,324	0.00%
2022/11/18	1	49.65	8	49.65	49.65	-7	2,364	-0.30%
2022/11/17	0	0.00	1	49.90	49.90	-1	2,354	-0.04%
2022/11/16	21	50.00	5	50.42	50.10	16	2,340	0.68%
2022/11/15	3	49.57	11	49.65	49.60	-8	2,273	-0.35%
2022/11/14	3	49.60	3.1	49.55	49.50	-0.1	2,234	0.00%
2022/11/10	5	47.65	0	0.00	47.55	5	2,115	0.24%
2022/11/09	10	47.30	0	0.00	48.20	10	2,098	0.48%
2022/11/07	10	46.15	0	0.00	46.30	10	2,114	0.47%
2022/11/04	0.1	45.70	0	0.00	45.65	0.1	2,160	0.00%
2022/11/02	0	0.00	5	45.75	45.70	-5	2,194	-0.23%
2022/10/28	0	0.00	5	45.55	45.50	-5	2,201	-0.23%
2022/10/26	0	0.00	0	45.80	45.50	0	2,227	0.00%
2022/10/25	0	0.00	0.5	46.02	45.75	-0.5	2,229	-0.02%
2022/10/21	5	45.71	0	0.00	45.60	5	2,226	0.22%
2022/10/19	1	46.50	0	0.00	46.00	1	2,210	0.05%
2022/10/13	2	45.58	0	0.00	45.25	2	2,296	0.09%
2022/10/07	0	0.00	5	47.35	47.40	-5	2,296	-0.22%
2022/10/05	0	0.00	2	46.60	46.55	-2	2,364	-0.08%
2022/10/03	1	45.60	0	0.00	45.30	1	2,379	0.04%
2022/09/30	1	45.65	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	1	46.10	45.95	-1	2,429	-0.04%
2022/09/28	4	45.46	0	0.00	45.15	4	2,452	0.16%
2022/09/27	0	0.00	1	46.05	46.40	-1	2,460	-0.04%
2022/09/23	0	0.00	1	47.50	46.75	-1	2,600	-0.04%
2022/09/20	0	0.00	1	48.30	48.30	-1	2,770	-0.04%
2022/09/19	1	48.50	0	0.00	48.00	1	2,802	0.04%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/14	1	48.90	0	0.00	48.85	1	2,866	0.03%
2022/09/07	4	47.63	0	0.00	47.15	4	3,249	0.12%
2022/09/06	5	48.91	0	0.00	48.15	5	3,297	0.15%
2022/09/05	12	50.18	0	0.00	50.10	12	3,312	0.36%
2022/09/02	28	50.40	0	0.00	50.10	28	3,404	0.82%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/29	2	50.30	40	50.40	50.20	-38	3,669	-1.04%
2022/08/26	40	51.50	4	51.43	51.60	36	3,781	0.95%
2022/08/24	7	50.20	0	0.00	50.30	7	4,467	0.16%
2022/08/23	2	49.98	0	0.00	50.00	2	6,013	0.03%
2022/08/19	0.1	50.80	0	0.00	50.60	0.1	6,346	0.00%
2022/08/17	1	50.50	1	50.70	50.40	0	6,540	0.00%
2022/08/15	1.1	50.80	0	0.00	50.40	1.1	6,717	0.02%
2022/08/12	4	51.00	0	0.00	51.10	4	6,721	0.06%
2022/08/11	0.1	50.70	50	50.50	50.60	-49.9	6,755	-0.74%
2022/08/10	1.1	49.90	0	0.00	49.80	1.1	6,770	0.02%
2022/08/09	1	49.05	0	0.00	49.10	1	6,837	0.01%
2022/07/29	0	0.00	1	49.70	49.25	-1	7,144	-0.01%
2022/07/27	0	0.00	3	49.10	49.00	-3	7,182	-0.04%
2022/07/26	0	0.00	5	48.75	48.70	-5	7,202	-0.07%
2022/07/25	10	49.25	0	0.00	49.20	10	7,216	0.14%
2022/07/22	40	49.10	0	0.00	49.20	40	7,219	0.55%
2022/07/21	1	47.70	22	47.56	48.75	-21	7,194	-0.29%
2022/07/20	21	47.90	0	0.00	47.50	21	7,182	0.29%
2022/07/19	1	46.85	0	0.00	46.90	1	7,176	0.01%
2022/07/18	0	0.00	12	47.03	47.00	-12	7,226	-0.17%
2022/07/15	0	0.00	4	46.40	46.60	-4	7,237	-0.06%
2022/07/14	8	46.70	0	0.00	46.80	8	7,239	0.11%
2022/07/13	4	47.33	10	47.10	47.05	-6	7,246	-0.08%
2022/07/12	11	45.91	0	0.00	45.70	11	7,211	0.15%
2022/07/11	1	46.10	1	46.40	46.25	0	7,196	0.00%
2022/07/08	3	46.48	1	46.30	46.05	2	7,190	0.03%
2022/07/01	2	47.73	3	47.88	47.00	-1	7,121	-0.01%
2022/06/30	3	49.77	0	0.00	49.30	3	7,040	0.04%
2022/06/27	10	53.50	0	0.00	53.60	10	6,921	0.14%
2022/06/24	1	52.70	1	52.70	52.70	0	6,897	0.00%
2022/06/17	1	54.00	0	0.00	55.50	1	6,680	0.01%
2022/06/16	10	56.60	42	55.55	55.20	-32	6,524	-0.49%
2022/06/15	3	56.53	12	56.50	56.20	-9	6,514	-0.14%
2022/06/14	8	55.90	0	0.00	56.40	8	6,485	0.12%
2022/06/13	22	55.72	0	0.00	55.50	22	6,436	0.34%
2022/06/10	0	0.00	1	56.50	56.40	-1	6,353	-0.02%
2022/06/09	2	56.40	0	0.00	56.40	2	6,310	0.03%
2022/06/08	3	56.50	1	56.60	56.40	2	6,213	0.03%
2022/06/07	1	56.50	4	56.50	56.20	-3	6,155	-0.05%
2022/06/06	1	56.10	0	0.00	56.30	1	6,090	0.02%
2022/06/02	13	56.83	5	57.04	56.50	8	5,993	0.13%
2022/06/01	43	56.07	11	56.05	56.00	32	5,706	0.56%
2022/05/31	9.2	54.26	8	54.89	54.60	1.2	5,360	0.02%
2022/05/30	0	0.00	4	54.28	54.30	-4	3,832	-0.10%
2022/05/27	4	54.78	4	54.73	54.60	0	3,693	0.00%
2022/05/26	2	54.30	4	54.68	54.40	-2	3,640	-0.05%
2022/05/25	7	54.04	1	54.40	54.40	6	3,678	0.16%
2022/05/24	2	53.40	0	0.00	53.20	2	3,683	0.05%
2022/05/23	3.1	54.14	4	54.45	53.80	-0.9	3,696	-0.02%
2022/05/20	4.1	54.52	0	0.00	54.50	4.1	3,641	0.11%
2022/05/19	0.1	54.80	5	53.80	54.00	-4.9	3,686	-0.13%
2022/05/18	5	55.40	0	0.00	55.60	5	3,604	0.14%
2022/05/17	0	0.00	1	56.00	54.90	-1	3,578	-0.03%
2022/05/16	1	56.60	3	56.43	55.90	-2	3,497	-0.06%
2022/05/13	3	58.53	0	0.00	58.50	3	3,385	0.09%
2022/05/11	0.1	61.40	5	60.94	61.30	-4.9	3,294	-0.15%
2022/05/10	1	60.80	4	61.50	61.50	-3	3,401	-0.09%
2022/05/09	3	60.50	1	60.50	60.50	2	3,395	0.06%
2022/04/27	0	0.00	2	58.55	58.50	-2	3,536	-0.06%
2022/04/25	4.1	59.43	0	0.00	59.50	4.1	3,530	0.11%
2022/04/22	1	59.70	0	0.00	60.60	1	3,496	0.03%
2022/04/20	0.1	60.60	0	0.00	60.50	0.1	3,461	0.00%
2022/04/18	1	60.40	0	0.00	60.60	1	3,473	0.03%
2022/04/13	1	61.20	0	0.00	61.40	1	3,592	0.03%
2022/04/11	1	60.00	0	0.00	60.20	1	3,787	0.03%
2022/04/07	22	61.23	0	0.00	60.80	22	3,773	0.58%
2022/04/06	0	0.00	5	61.60	61.80	-5	3,737	-0.13%
2022/04/01	17	62.00	3	62.10	62.10	14	3,705	0.38%
2022/03/31	1	63.50	1	63.20	62.80	0	3,688	0.00%
2022/03/30	0	0.00	4	62.85	62.60	-4	3,663	-0.11%
2022/03/28	0	0.00	1	62.70	63.20	-1	3,650	-0.03%
2022/03/25	1	62.80	0	0.00	62.80	1	3,645	0.03%
2022/03/24	1	63.30	0	0.00	63.30	1	3,651	0.03%
2022/03/21	0	0.00	1	62.30	62.30	-1	3,677	-0.03%
2022/03/18	0	0.00	4	62.53	62.70	-4	3,685	-0.11%
2022/03/17	1	63.00	0	0.00	62.90	1	3,647	0.03%
2022/03/16	1	60.90	0	0.00	61.40	1	3,647	0.03%
2022/03/15	0	0.00	2	61.20	61.20	-2	3,661	-0.05%
2022/03/14	0	0.00	3	62.10	62.10	-3	3,671	-0.08%
2022/03/11	0	0.00	1	62.40	62.40	-1	3,733	-0.03%
2022/03/08	1	62.50	0	0.00	61.90	1	3,808	0.03%
2022/03/04	13	63.74	2	64.20	63.70	11	3,830	0.29%
2022/03/03	1	64.60	0	0.00	64.70	1	3,864	0.03%
2022/03/02	4	64.80	4	64.75	64.80	0	3,932	0.00%
2022/03/01	0	0.00	7	64.94	64.80	-7	3,908	-0.18%
2022/02/25	5	63.60	1.3	64.00	63.80	3.7	3,836	0.10%
2022/02/24	1.3	64.00	0	0.00	63.70	1.3	3,779	0.03%
2022/02/23	6	64.20	6	64.10	64.60	0	3,696	0.00%
2022/02/22	2	63.65	3	63.63	63.90	-1	3,637	-0.03%
2022/02/21	1	63.80	5	63.50	64.00	-4	3,645	-0.11%
2022/02/14	1	62.20	0	0.00	62.30	1	4,021	0.02%
2022/02/11	3	62.73	1	63.20	63.30	2	4,071	0.05%
2022/02/10	5	63.50	4	63.40	63.60	1	4,106	0.02%
2022/02/08	1	59.80	0	0.00	61.10	1	4,088	0.02%
2022/02/07	1	60.10	0	0.00	60.20	1	4,198	0.02%
2022/01/26	2	60.30	0	0.00	60.00	2	4,219	0.05%
2022/01/25	1.1	60.41	1	60.50	60.40	0.1	4,375	0.00%
2022/01/21	4	61.83	0	0.00	62.00	4	4,417	0.09%
2022/01/20	5	61.78	0	0.00	62.00	5	4,457	0.11%
2022/01/19	2	62.10	0	0.00	62.00	2	4,484	0.04%
2022/01/17	6	62.28	0	0.00	62.40	6	4,573	0.13%
2022/01/14	1.1	62.52	0	0.00	62.40	1.1	4,656	0.02%
2022/01/13	2	62.95	0	0.00	63.30	2	4,815	0.04%
2022/01/12	1	63.30	0	0.00	63.30	1	4,944	0.02%
2022/01/11	1	64.00	0	0.00	63.40	1	5,062	0.02%
2022/01/10	0	0.00	35	63.90	64.00	-35	5,313	-0.66%
2022/01/07	0	0.00	10	64.00	64.20	-10	5,567	-0.18%
2022/01/06	0.2	65.40	1	65.60	65.70	-0.8	5,601	-0.01%
2022/01/05	20	66.52	11	66.42	66.20	9	5,650	0.16%
2022/01/04	3	64.43	6	64.43	64.50	-3	5,601	-0.05%
2021/12/30	1	65.10	1	64.80	64.90	0	5,923	0.00%
2021/12/28	1	64.90	0	0.00	65.00	1	6,623	0.02%
2021/12/24	2	64.70	0	0.00	64.60	2	7,497	0.03%
2021/12/22	1	64.30	0	0.00	64.10	1	8,081	0.01%
2021/12/21	1	63.70	0	0.00	64.10	1	8,253	0.01%
2021/12/20	2	63.75	0	0.00	63.60	2	8,387	0.02%
2021/12/17	3	63.80	0	0.00	63.90	3	8,733	0.03%
2021/12/16	4	64.08	5	64.00	64.00	-1	9,052	-0.01%
2021/12/15	2	63.90	0	0.00	63.90	2	9,158	0.02%
2021/12/14	1	64.00	0	0.00	64.20	1	9,301	0.01%
2021/12/09	0	0.00	1	64.80	65.20	-1	9,552	-0.01%
2021/12/08	1	64.30	0	0.00	64.30	1	9,529	0.01%
2021/12/07	2	64.40	2	64.30	64.30	0	9,514	0.00%
2021/12/06	2	65.30	0	0.00	65.50	2	9,462	0.02%
2021/12/02	2.1	64.47	0	0.00	64.30	2.1	9,489	0.02%
2021/12/01	0.1	64.80	0	0.00	64.90	0.1	9,490	0.00%
2021/11/30	4	65.18	1	65.70	65.20	3	9,519	0.03%
2021/11/29	2	64.50	10	65.00	65.00	-8	9,497	-0.08%
2021/11/26	5.2	65.40	0	0.00	65.10	5.2	9,469	0.05%
2021/11/25	2	66.95	0	0.00	66.60	2	9,412	0.02%
2021/11/24	1	66.70	0	0.00	67.10	1	9,427	0.01%
2021/11/23	14	66.61	0	0.00	66.60	14	9,460	0.15%
2021/11/22	8	66.89	0	0.00	67.10	8	9,442	0.08%
2021/11/19	28	66.79	1	66.70	66.70	27	9,486	0.28%
2021/11/18	1	67.00	0	0.00	67.10	1	9,548	0.01%
2021/11/17	3	67.03	5	67.04	66.90	-2	9,682	-0.02%
2021/11/16	13	67.53	0	0.00	67.30	13	9,779	0.13%
2021/11/15	3.1	68.07	2	68.20	68.00	1.1	9,836	0.01%
2021/11/11	3	69.87	1	70.50	69.30	2	9,930	0.02%
2021/11/10	11	70.00	11	70.16	70.20	0	9,851	0.00%
2021/11/09	16	70.01	15	69.40	69.60	1	9,853	0.01%
2021/11/08	10	69.90	13	69.25	69.60	-3	9,847	-0.03%
2021/11/05	3	69.97	9	69.73	70.00	-6	9,845	-0.06%
2021/11/04	1	70.00	26	70.13	70.00	-25	9,782	-0.26%
2021/11/03	1	69.80	0.1	69.90	69.80	0.9	9,643	0.01%
2021/11/02	35	69.60	39	69.27	69.10	-4	9,609	-0.04%
2021/11/01	6	68.60	9	68.68	68.60	-3	9,474	-0.03%
2021/10/29	8	68.55	18	68.69	68.80	-10	9,456	-0.11%
2021/10/28	33	68.80	44	68.67	68.60	-11	9,393	-0.12%
2021/10/27	5	67.58	3	67.70	67.70	2	9,316	0.02%
2021/10/26	1.1	67.85	1	68.00	68.00	0.1	9,311	0.00%
2021/10/25	3	68.37	2	68.55	68.30	1	9,279	0.01%
2021/10/21	37	67.59	7	67.01	66.50	30	9,213	0.33%
2021/10/20	22	68.41	22	67.40	67.90	0	9,154	0.00%
2021/10/19	8	68.40	1	68.40	68.00	7	9,037	0.08%
2021/10/18	1	69.00	4	69.55	68.70	-3	8,913	-0.03%
2021/10/15	6	70.65	8.1	70.55	70.80	-2.1	8,729	-0.02%
2021/10/14	5	68.92	4	68.85	68.50	1	8,527	0.01%
2021/10/13	2	68.80	4	68.73	69.00	-2	8,468	-0.02%
2021/10/12	10	68.47	1.5	68.40	67.90	8.5	8,397	0.10%
2021/10/08	2	70.15	8	70.25	70.10	-6	8,305	-0.07%
2021/10/07	23	69.19	29	69.52	69.40	-6	8,151	-0.07%
2021/10/06	25	69.72	11	68.53	68.30	14	8,078	0.17%
2021/10/05	41	70.03	37.3	70.58	71.20	3.7	7,773	0.05%
2021/10/04	6.5	70.49	29	70.57	70.90	-22.5	7,414	-0.30%
2021/10/01	1	67.60	4	68.48	67.60	-3	6,842	-0.04%
2021/09/30	4	71.05	1	71.50	70.30	3	6,600	0.05%
2021/09/29	22	68.59	2.3	68.35	68.70	19.7	6,218	0.32%
2021/09/28	1	69.00	1	69.00	69.40	0	6,209	0.00%
2021/09/27	8	68.59	4	68.40	68.80	4	6,058	0.07%
2021/09/24	8.1	68.97	1	69.10	68.70	7.1	5,961	0.12%
2021/09/23	3	67.93	11	67.38	68.00	-8	5,645	-0.14%
2021/09/17	5	65.98	3.2	65.97	66.50	1.8	5,240	0.03%
2021/09/16	1	64.60	0	0.00	64.40	1	5,113	0.02%
2021/09/15	22	65.56	14.3	65.29	65.00	7.7	5,073	0.15%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/08	0	0.00	1	63.70	62.90	-1	5,002	-0.02%
2021/09/06	0	64.30	0.1	64.70	64.00	-0.1	4,946	0.00%
2021/09/02	1	64.50	0	0.00	64.20	1	4,909	0.02%
2021/08/27	0	0.00	1	66.50	66.20	-1	4,900	-0.02%
2021/08/26	0	0.00	1	65.20	65.70	-1	4,919	-0.02%
2021/08/24	0	0.00	1	67.40	65.70	-1	5,050	-0.02%
2021/08/23	2	66.80	7	66.84	67.30	-5	5,006	-0.10%
2021/08/20	3	65.40	13	65.74	65.90	-10	4,871	-0.21%
2021/08/19	1	65.00	0	0.00	64.50	1	4,791	0.02%
2021/08/18	1	63.90	9	65.72	66.80	-8	4,610	-0.17%
2021/08/17	0	0.00	1	64.30	64.40	-1	4,482	-0.02%
2021/08/16	0	0.00	1	63.50	63.90	-1	4,440	-0.02%
2021/08/13	0	0.00	5	64.10	64.00	-5	4,433	-0.11%
2021/08/12	1	63.40	2	63.90	63.80	-1	4,405	-0.02%
2021/08/11	0	0.00	2	62.75	63.30	-2	4,404	-0.05%
2021/08/06	0	0.00	3	63.60	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	5	63.14	63.20	-5	4,772	-0.10%
2021/08/04	1	61.90	2	62.10	62.10	-1	4,972	-0.02%
2021/08/03	1	62.00	1	62.30	62.30	0	5,070	0.00%
2021/07/30	5	61.80	4	61.70	61.60	1	5,173	0.02%
2021/07/29	0	0.00	1	62.90	62.70	-1	5,196	-0.02%
2021/07/28	0	0.00	5	62.00	62.20	-5	5,306	-0.09%
2021/07/27	1	63.50	15	62.77	62.50	-14	5,499	-0.25%
2021/07/26	2.1	63.43	5	63.22	63.10	-2.9	5,680	-0.05%
2021/07/23	1	62.20	0	0.00	62.60	1	5,639	0.02%
2021/07/22	19	62.26	0.1	62.80	62.40	19	5,708	0.33%
2021/07/21	3	63.17	12	63.39	63.00	-9	5,794	-0.16%
2021/07/20	19	64.97	10	64.60	64.20	9	5,755	0.16%
2021/07/19	0	0.00	3	66.30	65.80	-3	5,777	-0.05%
2021/07/16	2	66.20	0	0.00	66.50	2	5,967	0.03%
2021/07/15	1.1	66.42	4.3	66.82	66.70	-3.2	6,086	-0.05%
2021/07/14	0	0.00	0.2	66.00	65.80	-0.2	6,100	0.00%
2021/07/13	0	0.00	8	66.66	66.10	-8	6,153	-0.13%
2021/07/12	2	65.80	1	65.80	65.80	1	6,170	0.02%
2021/07/09	3	65.00	3	65.00	65.00	0	6,253	0.00%
2021/07/08	1	65.60	1	65.90	65.50	0	6,399	0.00%
2021/07/07	1	65.60	0	0.00	65.50	1	6,501	0.02%
2021/07/06	1	66.20	13	65.85	66.00	-12	6,572	-0.18%
2021/07/05	1	65.40	0	0.00	67.00	1	6,628	0.02%
2021/07/02	2	64.80	0	0.00	65.00	2	6,607	0.03%
2021/06/30	20	65.95	0	0.00	65.70	20	6,760	0.30%
2021/06/29	1	65.40	0	0.00	65.30	1	6,904	0.01%
2021/06/28	2	65.30	5	65.80	65.30	-3	7,157	-0.04%
2021/06/25	0	0.00	2	65.70	65.60	-2	7,238	-0.03%
2021/06/24	1	65.20	3	65.30	65.40	-2	7,302	-0.03%
2021/06/22	1	63.90	0	0.00	63.90	1	7,633	0.01%
2021/06/21	1	64.20	0	0.00	64.20	1	7,891	0.01%
2021/06/18	0	0.00	1	66.20	65.70	-1	8,989	-0.01%
2021/06/17	1	64.50	1	65.00	65.00	0	9,076	0.00%
2021/06/11	1	65.40	6	64.88	64.90	-5	10,415	-0.05%
2021/06/09	2	63.80	2	63.30	63.40	0	10,719	0.00%
2021/06/08	0	0.00	0.2	64.40	64.40	-0.2	11,187	0.00%
2021/06/07	0	0.00	1	63.60	63.50	-1	11,381	-0.01%
2021/06/04	1	64.10	0	0.00	64.00	1	11,419	0.01%
2021/06/03	3	65.20	0	0.00	65.10	3	11,503	0.03%
2021/06/02	6	67.02	3	67.40	65.90	3	11,547	0.03%
2021/06/01	3	65.70	2	65.95	66.40	1	11,512	0.01%
2021/05/31	2	65.05	0	0.00	65.30	2	11,685	0.02%
2021/05/28	1	65.10	6	65.42	64.60	-5	11,746	-0.04%
2021/05/26	0	0.00	1	64.00	64.00	-1	12,006	-0.01%
2021/05/25	1	64.30	1	64.10	64.30	0	12,460	0.00%
2021/05/24	0	0.00	3	62.80	63.50	-3	13,058	-0.02%
2021/05/20	0	0.00	1	62.20	62.20	-1	13,440	-0.01%
2021/05/18	0	0.00	3	61.60	62.70	-3	13,799	-0.02%
2021/05/17	4.2	57.95	0	0.00	57.80	4.2	13,988	0.03%
2021/05/14	2	61.45	1	62.00	60.90	1	14,093	0.01%
2021/05/13	5	61.36	3.5	61.44	61.20	1.5	14,457	0.01%
2021/05/12	4	59.30	16	59.71	59.80	-12	14,679	-0.08%
2021/05/11	3.1	62.20	5	62.06	62.00	-1.9	15,153	-0.01%
2021/05/10	2	65.05	3	65.53	65.40	-1	15,223	-0.01%
2021/05/07	4	65.78	2	65.50	66.20	2	15,477	0.01%
2021/05/06	4	63.85	2	63.80	64.40	2	15,780	0.01%
2021/05/05	2.1	64.28	0	0.00	63.60	2.1	16,217	0.01%
2021/05/04	8	64.90	11	64.18	64.20	-3	16,250	-0.02%
2021/05/03	5.1	67.03	11	67.22	66.70	-5.9	16,320	-0.04%
2021/04/29	2.1	69.07	2	69.20	69.00	0.1	16,341	0.00%
2021/04/28	2.1	69.76	4	69.88	69.70	-1.9	16,457	-0.01%
2021/04/27	3	70.63	2	70.70	70.70	1	16,704	0.01%
2021/04/26	5	69.62	3	69.97	69.60	2	16,916	0.01%
2021/04/23	4	69.50	0.4	69.80	69.60	3.6	17,894	0.02%
2021/04/22	3	70.03	2.5	69.58	69.30	0.5	19,364	0.00%
2021/04/21	5	71.34	2	71.05	70.80	3	21,177	0.01%
2021/04/20	1	71.20	2	71.00	71.00	-1	23,422	0.00%
2021/04/19	2	70.95	3	71.03	71.10	-1	24,127	0.00%
2021/04/16	11	71.65	2	72.30	71.70	9	24,288	0.04%
2021/04/15	6.2	70.64	3	70.63	70.80	3.2	24,357	0.01%
2021/04/14	6	71.25	4	71.23	71.10	2	24,344	0.01%
2021/04/13	1	72.90	12	72.47	72.10	-11	24,468	-0.04%
2021/04/12	18	72.42	0	0.00	72.10	18	24,572	0.07%
2021/04/09	0	0.00	1	72.10	72.00	-1	24,711	0.00%
2021/04/08	6	72.35	5	72.20	72.30	1	24,687	0.00%
2021/04/07	5	73.02	1	72.70	73.10	4	24,603	0.02%
2021/04/01	6	71.97	3	72.17	71.90	3	24,495	0.01%
2021/03/31	11	72.95	4	72.78	72.60	7	24,416	0.03%
2021/03/30	4	74.20	10	74.40	74.80	-6	24,191	-0.02%
2021/03/29	1	74.00	2	74.60	74.10	-1	24,121	0.00%
2021/03/26	0	0.00	23	73.88	73.80	-23	24,108	-0.10%
2021/03/25	20	74.40	9	74.18	74.10	11	24,013	0.05%
2021/03/24	9.8	76.16	20	75.91	75.40	-10.2	23,836	-0.04%
2021/03/23	40	76.91	22	77.17	76.10	18	23,564	0.08%
2021/03/22	8.5	73.52	3	73.27	74.00	5.5	22,465	0.02%
2021/03/19	7	73.41	5	73.30	73.00	2	22,308	0.01%
2021/03/18	9	75.06	11	74.83	74.80	-2	22,105	-0.01%
2021/03/17	19	74.60	29	74.75	73.40	-10	21,765	-0.05%
2021/03/16	3	73.00	4	72.58	72.50	-1	21,200	0.00%
2021/03/15	9	72.80	0	0.00	72.80	9	21,150	0.04%
2021/03/12	5	73.08	18	73.08	73.30	-13	21,192	-0.06%
2021/03/11	3	70.77	4	71.33	71.30	-1	21,120	0.00%
2021/03/10	5	69.70	0	0.00	69.60	5	20,960	0.02%
2021/03/09	5.4	67.89	6	68.32	69.00	-0.6	20,933	0.00%
2021/03/08	12.6	69.30	27	70.36	69.00	-14.4	20,785	-0.07%
2021/03/05	4	70.73	2	70.35	70.00	2	20,689	0.01%
2021/03/04	9	71.08	16	71.53	70.50	-7	20,660	-0.03%
2021/03/03	3	69.37	3.3	69.75	70.80	-0.3	20,431	0.00%
2021/03/02	17	70.37	4	70.35	69.30	13	20,303	0.06%
2021/02/26	10	70.38	2	71.10	70.00	8	20,163	0.04%
2021/02/25	9	72.38	4	73.08	71.30	5	19,931	0.03%
2021/02/24	9	71.38	12	71.83	70.60	-3	19,489	-0.02%
2021/02/23	7	69.33	5	69.84	69.70	2	18,843	0.01%
2021/02/22	9	69.98	3	69.80	69.70	6	18,685	0.03%
2021/02/19	13	68.92	4	68.90	69.40	9	18,424	0.05%
2021/02/18	8	70.25	1	70.20	70.20	7	18,213	0.04%
2021/02/17	8.2	69.85	0	0.00	69.90	8.2	17,982	0.05%
2021/02/05	0	0.00	7	71.04	70.40	-7	17,708	-0.04%
2021/02/04	19	70.42	25	70.46	70.40	-6	17,457	-0.03%
2021/02/03	16	72.93	1	72.40	72.50	15	17,039	0.09%
2021/02/02	4	74.95	3	75.30	73.60	1	16,672	0.01%
2021/02/01	10	73.27	2	73.20	74.90	8	15,953	0.05%
2021/01/29	8	77.83	6	78.80	74.80	2	15,757	0.01%
2021/01/28	12.5	76.34	4.1	77.11	77.20	8.4	15,459	0.05%
2021/01/27	22	75.60	25	76.98	78.20	-3	15,072	-0.02%
2021/01/26	5	75.50	10	74.10	74.40	-5	14,563	-0.03%
2021/01/25	1	75.00	26	76.43	75.30	-25	14,395	-0.17%
2021/01/22	1	75.60	3	75.70	75.60	-2	14,088	-0.01%
2021/01/21	4	72.95	5	72.82	72.50	-1	13,851	-0.01%
2021/01/20	19	74.15	3.1	72.06	72.10	16	13,646	0.12%
2021/01/19	10.1	76.61	12	75.55	76.00	-2	13,299	-0.01%
2021/01/18	40.5	75.51	28.4	75.18	77.30	12.1	12,960	0.09%
2021/01/15	57	76.65	41	76.03	75.60	16	11,917	0.13%
2021/01/14	76.6	75.87	74	76.22	76.90	2.6	10,349	0.03%
2021/01/13	86	70.07	87	71.08	72.80	-1	8,308	-0.01%
2021/01/12	720	67.70	719	67.70	67.70	1	5,923	0.02%	大買/大賣/
2021/01/11	3	61.60	6	61.60	61.60	-3	5,142	-0.06%
2021/01/08	0	0.00	4.7	54.82	56.00	-4.7	4,890	-0.10%
2021/01/07	1	55.60	0	0.00	55.60	1	4,712	0.02%
2021/01/06	4	56.68	54	56.65	55.70	-50	4,613	-1.08%
2021/01/05	4	56.45	7	56.21	56.10	-3	4,309	-0.07%
2021/01/04	4	54.90	11	55.25	55.60	-7	4,071	-0.17%
2020/12/30	5	53.40	0	0.00	53.60	5	3,760	0.13%
2020/12/29	3	53.33	9	53.34	53.40	-6	3,724	-0.16%
2020/12/28	1	54.30	4.1	54.25	54.00	-3.1	3,684	-0.08%
2020/12/25	0	0.00	3	53.43	53.70	-3	3,627	-0.08%
2020/12/24	0	0.00	8	53.10	52.70	-8	3,521	-0.23%
2020/12/23	7	52.17	2	52.00	52.10	5	3,454	0.14%
2020/12/22	7	52.59	4	52.18	52.00	3	3,437	0.09%
2020/12/21	5	51.90	1	52.30	52.20	4	3,413	0.12%
2020/12/18	7	52.16	2	52.20	51.90	5	3,403	0.15%
2020/12/15	4	52.60	4	52.10	52.00	0	3,341	0.00%
2020/12/14	1	53.50	0	0.00	52.70	1	3,279	0.03%
2020/12/11	1	53.00	4	52.95	53.00	-3	3,205	-0.09%
2020/12/10	4	53.68	9	53.73	53.20	-5	3,128	-0.16%
2020/12/09	10	55.00	4	54.85	54.70	6	2,998	0.20%
2020/12/08	29	55.70	39	55.29	54.70	-10	2,877	-0.35%
2020/12/07	27	54.78	18	55.14	56.30	9	2,632	0.34%
2020/12/04	27	52.31	17	52.40	52.50	10	2,227	0.45%
2020/12/03	2	51.85	0	0.00	51.60	2	2,175	0.09%
2020/11/30	0	0.00	15.1	52.33	52.60	-15.1	2,111	-0.72%
2020/11/27	2	52.10	0	0.00	52.10	2	2,002	0.10%
2020/11/26	1	52.20	0	0.00	52.20	1	2,000	0.05%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/13	1	51.20	7	51.60	51.00	-6	1,988	-0.30%
2020/11/12	0	0.00	15	52.10	52.30	-15	1,946	-0.77%
2020/11/11	3	52.03	1	52.30	52.30	2	1,952	0.10%
2020/11/09	2	51.50	2	51.70	51.70	0	1,966	0.00%
2020/11/06	5	51.30	0	0.00	51.30	5	1,968	0.25%
2020/10/30	2	50.25	0	0.00	50.10	2	2,045	0.10%
2020/10/29	0	0.00	6	50.40	50.40	-6	2,036	-0.29%
2020/10/27	2	51.20	50	51.26	51.20	-48	2,070	-2.32%
2020/10/26	0	0.00	1	51.40	51.40	-1	2,098	-0.05%
2020/10/23	2	51.30	0	0.00	51.70	2	2,118	0.09%
2020/10/22	2	51.35	5	51.50	51.30	-3	2,165	-0.14%
2020/10/20	4	51.58	0	0.00	51.60	4	2,272	0.18%
2020/10/19	6	52.20	0	0.00	51.90	6	2,330	0.26%
2020/10/16	11	51.58	1	51.50	51.20	10	2,420	0.41%
2020/10/13	2	51.60	0	0.00	52.00	2	2,672	0.07%
2020/10/08	0	0.00	6	52.00	52.10	-6	2,790	-0.21%
2020/10/07	1	51.50	2	51.50	51.40	-1	2,825	-0.04%
2020/10/06	0	0.00	2	51.90	51.90	-2	2,864	-0.07%
2020/09/30	0	0.00	1	51.50	51.50	-1	2,926	-0.03%
2020/09/24	2	50.15	1	50.10	50.30	1	3,106	0.03%
2020/09/23	1	51.30	0	0.00	51.40	1	3,069	0.03%
2020/09/21	2	53.25	0	0.00	53.00	2	3,162	0.06%
2020/09/18	0	0.00	1	53.00	52.60	-1	3,183	-0.03%
2020/09/15	0	0.00	1	52.90	53.20	-1	3,260	-0.03%
2020/09/14	0	0.00	1	52.70	52.80	-1	3,342	-0.03%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/10	1	52.30	0	0.00	52.30	1	3,385	0.03%
2020/09/09	0	0.00	1	52.00	52.10	-1	3,405	-0.03%
2020/09/03	0	0.00	1	54.00	53.30	-1	3,473	-0.03%
2020/08/27	1	53.00	0	0.00	53.10	1	3,529	0.03%
2020/08/25	1	52.90	10	53.00	53.10	-9	3,558	-0.25%
2020/08/21	20	51.42	9	52.40	51.80	11	3,590	0.31%
2020/08/20	25	52.50	28	51.70	51.20	-3	3,581	-0.08%
2020/08/19	1	54.20	1	53.70	53.50	0	3,523	0.00%
2020/08/18	20	53.82	21.1	53.70	54.00	-1.1	3,510	-0.03%
2020/08/17	1	54.00	2.1	54.16	54.30	-1.1	3,521	-0.03%
2020/08/13	21	53.06	18	53.22	53.10	3	3,519	0.09%
2020/08/11	20	53.90	21	53.80	53.70	-1	3,501	-0.03%
2020/08/10	12	54.20	12	54.40	54.40	0	3,522	0.00%
2020/08/06	0	0.00	2	54.50	54.80	-2	3,566	-0.06%
2020/08/04	12	53.90	13	54.52	54.50	-1	3,614	-0.03%
2020/08/03	1	54.10	0	0.00	53.90	1	3,640	0.03%
2020/07/31	2	54.70	2	54.50	54.20	0	3,640	0.00%
2020/07/30	2	53.85	2	54.60	54.80	0	3,669	0.00%
2020/07/29	1	53.90	1	54.10	53.70	0	3,676	0.00%
2020/07/28	18	53.51	17	53.90	53.60	1	3,734	0.03%
2020/07/27	1	53.90	0	0.00	53.60	1	3,923	0.03%
2020/07/24	0	0.00	17	54.19	54.20	-17	3,912	-0.43%
2020/07/23	1	55.20	0	0.00	55.30	1	3,881	0.03%
2020/07/22	4	57.73	3	57.63	58.00	1	3,845	0.03%
2020/07/21	22	57.24	1	57.90	57.60	21	3,757	0.56%
2020/07/20	14	57.09	12	57.47	56.90	2	3,695	0.05%
2020/07/17	12	57.90	11	57.50	57.70	1	3,632	0.03%
2020/07/15	12	57.60	21	57.20	57.20	-9	3,552	-0.25%
2020/07/14	13	57.63	4	58.30	57.70	9	3,530	0.25%
2020/07/13	0	0.00	1	58.20	58.00	-1	3,522	-0.03%
2020/07/10	10	57.30	26	57.29	57.10	-16	3,528	-0.45%
2020/07/09	18	58.26	18	58.02	58.00	0	3,536	0.00%
2020/07/08	21	58.19	3	57.93	58.20	18	3,499	0.51%
2020/07/07	14	58.89	13	57.88	57.90	1	3,496	0.03%
2020/07/02	1	57.00	1	57.00	57.40	0	3,543	0.00%
2020/07/01	45	57.40	20	57.60	57.00	25	3,542	0.71%
2020/06/30	0	0.00	1	56.40	56.50	-1	3,455	-0.03%
2020/06/24	10	55.42	12	55.82	55.90	-2	3,392	-0.06%
2020/06/23	0	0.00	21	54.75	54.70	-21	3,334	-0.63%
2020/06/22	0	0.00	4	54.30	54.40	-4	3,338	-0.12%
2020/06/19	33	54.58	12	54.30	54.10	21	3,365	0.62%
2020/06/17	4	54.80	21	54.70	54.50	-17	3,313	-0.51%
2020/06/16	20	54.40	4	54.30	54.10	16	3,379	0.47%
2020/06/15	4	53.60	2	54.00	53.10	2	3,485	0.06%
2020/06/12	3	53.27	0	0.00	53.80	3	3,523	0.09%
2020/06/11	1	54.50	0	0.00	54.50	1	3,600	0.03%
2020/06/09	1	55.40	0	0.00	55.40	1	3,744	0.03%
2020/06/08	1	55.40	0	0.00	55.80	1	3,846	0.03%
2020/06/05	0	0.00	10	55.00	55.50	-10	3,834	-0.26%
2020/06/04	24	55.17	10	54.90	55.20	14	3,822	0.37%
2020/06/03	20	55.10	20	54.90	55.20	0	3,835	0.00%
2020/06/02	0	0.00	20	54.50	54.30	-20	3,837	-0.52%
2020/06/01	41	54.00	21	54.36	54.00	20	3,825	0.52%
2020/05/29	1	53.20	0	0.00	53.90	1	3,823	0.03%
2020/05/26	1	54.40	2	54.20	54.00	-1	3,853	-0.03%
2020/05/25	1	52.90	0	0.00	53.20	1	3,859	0.03%
2020/05/22	16	54.14	5	54.40	53.60	11	3,860	0.28%
2020/05/21	1	54.80	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	1	54.70	54.70	-1	3,844	-0.03%
2020/05/19	2	54.50	2	54.50	54.50	0	3,843	0.00%
2020/05/18	1	54.00	0	0.00	53.70	1	3,845	0.03%
2020/05/15	1	55.60	0	0.00	54.80	1	3,815	0.03%
2020/05/14	3	55.70	0	0.00	55.50	3	3,778	0.08%
2020/05/13	0	0.00	1	56.80	56.80	-1	3,739	-0.03%
2020/05/12	3	56.40	4	56.50	56.50	-1	3,743	-0.03%
2020/05/08	1	56.60	0	0.00	56.20	1	3,714	0.03%
2020/05/07	1	56.00	20	56.10	56.00	-19	3,679	-0.52%
2020/05/06	20	55.50	0	0.00	55.50	20	3,663	0.55%
2020/05/05	4	56.15	0	0.00	55.90	4	3,633	0.11%
2020/04/30	33	57.84	13	58.00	57.60	20	3,581	0.56%
2020/04/29	11	54.81	0	0.00	54.90	11	3,414	0.32%
2020/04/28	13	54.75	0	0.00	54.60	13	3,425	0.38%
2020/04/27	0	0.00	1	54.50	54.60	-1	3,521	-0.03%
2020/04/24	1	54.00	1	53.80	53.60	0	3,505	0.00%
2020/04/23	0	0.00	10	53.50	53.80	-10	3,521	-0.28%
2020/04/22	5	51.90	0	0.00	53.10	5	3,514	0.14%
2020/04/20	5	54.40	1	54.10	54.40	4	3,478	0.11%
2020/04/17	2	54.75	1	54.60	54.50	1	3,472	0.03%
2020/04/10	4	54.03	2	54.20	54.30	2	3,367	0.06%
2020/04/09	0	0.00	3	55.27	54.80	-3	3,354	-0.09%
2020/04/08	2	52.85	3	52.70	53.40	-1	3,239	-0.03%
2020/04/07	1	50.60	5	50.94	51.20	-4	3,189	-0.13%
2020/03/31	3	49.30	2	49.43	49.50	1	3,161	0.03%
2020/03/30	0	0.00	1	49.35	49.25	-1	3,144	-0.03%
2020/03/27	1	50.20	0	0.00	49.55	1	3,154	0.03%
2020/03/26	1	49.55	1	50.00	49.65	0	3,135	0.00%
2020/03/25	0	0.00	1	50.00	49.95	-1	3,165	-0.03%
2020/03/24	2	48.83	3	49.40	48.75	-1	3,153	-0.03%
2020/03/23	1	47.05	0	0.00	46.95	1	3,187	0.03%
2020/03/20	4	48.40	3	49.38	49.50	1	3,220	0.03%
2020/03/19	2	46.13	1	48.70	46.20	1	3,172	0.03%
2020/03/18	4	50.18	0	0.00	50.00	4	3,119	0.13%
2020/03/17	2	50.45	1	50.50	51.00	1	3,177	0.03%
2020/03/16	0	0.00	4	51.98	52.00	-4	3,134	-0.13%
2020/03/13	2	50.45	4	51.43	53.30	-2	3,082	-0.06%
2020/03/12	5	55.42	2	55.20	55.20	3	2,982	0.10%
2020/03/11	1	58.10	0	0.00	58.10	1	2,899	0.03%
2020/03/10	11	58.10	5	58.20	58.10	6	2,910	0.21%
2020/03/09	5	58.50	4	58.53	58.50	1	2,907	0.03%
2020/03/06	2	58.90	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	2	59.10	0	0.00	59.00	2	2,858	0.07%
2020/03/03	2	59.25	0	0.00	59.20	2	2,843	0.07%
2020/03/02	2	58.65	0	0.00	58.70	2	2,850	0.07%
2020/02/27	2	59.45	9	59.60	59.50	-7	2,885	-0.24%
2020/02/26	3	59.63	0	0.00	59.60	3	2,863	0.10%
2020/02/25	4	59.73	4	60.03	59.90	0	2,870	0.00%
2020/02/24	0	0.00	1	60.10	60.10	-1	2,888	-0.03%
2020/02/21	1	60.60	1	60.50	60.50	0	2,895	0.00%
2020/02/20	3	60.63	0	0.00	60.70	3	2,941	0.10%
2020/02/19	0	0.00	1	61.20	61.10	-1	2,964	-0.03%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/14	1	61.40	0	0.00	61.20	1	3,032	0.03%
2020/02/13	1	61.20	1	61.70	61.30	0	3,058	0.00%
2020/02/12	22	61.14	0	0.00	61.20	22	3,074	0.72%
2020/02/11	20	60.55	0	0.00	60.60	20	3,095	0.65%
2020/02/10	1	59.90	0	0.00	60.40	1	3,125	0.03%
2020/02/07	1	60.60	4	61.18	61.40	-3	3,186	-0.09%
2020/02/06	2	61.45	0	0.00	61.60	2	3,264	0.06%
2020/02/05	4	60.50	9	61.03	61.00	-5	3,438	-0.15%
2020/02/04	2	59.50	2	60.60	61.00	0	3,554	0.00%
2020/02/03	7	58.61	0	0.00	59.30	7	3,564	0.20%
2020/01/31	1.2	60.90	7	60.93	60.50	-5.8	3,521	-0.16%
2020/01/30	11	60.64	4.3	59.92	59.80	6.7	3,507	0.19%
2020/01/20	0	0.00	2	65.90	65.90	-2	3,396	-0.06%
2020/01/17	1	65.60	4	65.93	66.00	-3	3,405	-0.09%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/15	5	65.42	4	65.40	65.40	1	3,408	0.03%
2020/01/14	0	0.00	1	65.60	65.60	-1	3,430	-0.03%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/08	3	64.30	1.1	64.31	64.30	1.9	3,487	0.05%
2020/01/07	1	65.10	5	64.90	65.00	-4	3,466	-0.12%
2020/01/06	3	65.33	1	65.60	65.30	2	3,461	0.06%
2020/01/03	0	0.00	1	66.80	66.60	-1	3,467	-0.03%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/30	1	66.90	1	66.60	66.60	0	3,513	0.00%
2019/12/27	7	66.99	0	0.00	67.00	7	3,513	0.20%
2019/12/26	2	67.05	2	67.30	67.00	0	3,489	0.00%
2019/12/25	2	67.15	3	67.40	67.50	-1	3,498	-0.03%
2019/12/24	2	67.05	0	0.00	67.00	2	3,508	0.06%
2019/12/23	3	67.60	0	0.00	67.60	3	3,526	0.09%
2019/12/20	2	67.85	0	0.00	67.60	2	3,554	0.06%
2019/12/19	2	68.70	0	0.00	68.60	2	3,560	0.06%
2019/12/18	0	0.00	11	69.15	69.10	-11	3,545	-0.31%
2019/12/17	11	68.42	0	0.00	68.80	11	3,610	0.30%
2019/12/16	2	69.80	5	69.10	69.20	-3	3,592	-0.08%
2019/12/13	8	69.40	9	69.33	68.80	-1	3,596	-0.03%
2019/12/12	3	69.17	1	70.00	68.80	2	3,555	0.06%
2019/12/11	0	0.00	4	68.70	68.80	-4	3,452	-0.12%
2019/12/09	0	0.00	7	67.93	67.90	-7	3,437	-0.20%
2019/12/06	7	66.30	5	67.30	67.30	2	3,411	0.06%
2019/12/05	0	0.00	2	67.50	67.50	-2	3,385	-0.06%
2019/12/03	0	0.00	0.1	67.00	67.00	-0.1	3,372	0.00%
2019/12/02	1	66.60	0	0.00	66.80	1	3,372	0.03%
2019/11/29	5	66.80	0	0.00	66.60	5	3,357	0.15%
2019/11/27	2	68.35	3	68.17	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	1	67.40	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	5.5	67.10	67.20	-5.5	3,265	-0.17%
2019/11/22	3	67.30	1	67.30	67.40	2	3,274	0.06%
2019/11/21	2	66.70	3	66.90	67.20	-1	3,261	-0.03%
2019/11/20	1	67.20	1	67.20	67.20	0	3,263	0.00%
2019/11/18	0	0.00	1	66.40	66.70	-1	3,230	-0.03%
2019/11/15	1	65.60	2	65.40	65.40	-1	3,207	-0.03%
2019/11/14	6	65.22	4	65.08	65.00	2	3,202	0.06%
2019/11/12	1	66.80	0	0.00	66.80	1	3,190	0.03%
2019/11/11	4	65.93	1	66.70	65.90	3	3,172	0.09%
2019/11/08	3	67.20	0	0.00	67.00	3	3,142	0.10%
2019/11/07	6	66.58	2	67.25	66.70	4	3,104	0.13%
2019/11/06	11	67.59	6	67.33	67.50	5	3,073	0.16%
2019/11/05	6	68.48	0.2	68.70	68.90	5.8	3,033	0.19%
2019/11/04	13	68.01	9	68.70	69.30	4	2,979	0.13%
2019/11/01	1	67.20	7	66.63	67.30	-6	2,808	-0.21%
2019/10/31	1	65.10	0	0.00	65.20	1	2,718	0.04%
2019/10/30	1	65.20	2	65.65	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	4	65.30	65.40	-4	2,737	-0.15%
2019/10/28	1	64.80	0	0.00	64.90	1	2,706	0.04%
2019/10/25	2	64.60	0	0.00	64.70	2	2,717	0.07%
2019/10/24	1	65.30	0	0.00	65.30	1	2,707	0.04%
2019/10/23	2	65.15	0	0.00	65.40	2	2,745	0.07%
2019/10/22	6	66.15	0	0.00	65.70	6	2,779	0.22%
2019/10/21	0	0.00	3	65.53	65.60	-3	2,781	-0.11%
2019/10/18	2	65.40	1	65.30	65.10	1	2,783	0.04%
2019/10/17	0	0.00	1.2	64.85	65.20	-1.2	2,780	-0.04%
2019/10/16	0	0.00	2	64.25	64.50	-2	2,760	-0.07%
2019/10/14	1	63.70	1.6	64.02	63.90	-0.6	2,818	-0.02%
2019/10/09	1	63.30	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	1	64.40	64.50	-1	2,855	-0.04%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/04	2	64.35	0	0.00	64.80	2	2,897	0.07%
2019/10/03	1	65.00	0	0.00	64.80	1	2,895	0.03%
2019/10/01	0	0.00	1	65.50	65.50	-1	2,878	-0.03%
2019/09/27	1	64.80	0	0.00	64.70	1	2,847	0.04%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	0	0.00	1	66.20	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	1	65.80	65.90	-1	2,699	-0.04%
2019/09/20	4	66.05	7	66.40	65.60	-3	2,699	-0.11%
2019/09/19	0	0.00	3	65.30	64.90	-3	2,559	-0.12%
2019/09/18	2	64.25	3	64.53	64.80	-1	2,524	-0.04%
2019/09/17	2	63.70	1.2	63.57	63.80	0.8	2,479	0.03%
2019/09/16	0	0.00	6	64.43	64.70	-6	2,502	-0.24%
2019/09/12	3	64.03	4	64.15	64.30	-1	2,507	-0.04%
2019/09/11	1	63.40	0	0.00	63.60	1	2,484	0.04%
2019/09/10	0	0.00	4	63.25	63.40	-4	2,484	-0.16%
2019/09/09	1	63.20	2.1	63.30	63.40	-1.1	2,496	-0.04%
2019/09/06	0	0.00	10	63.75	63.40	-10	2,511	-0.40%
2019/09/05	2	63.30	6	63.77	63.30	-4	2,502	-0.16%
2019/09/04	1	62.70	6	62.88	63.20	-5	2,493	-0.20%
2019/09/03	12	62.91	2	62.70	62.50	10	2,487	0.40%
2019/09/02	2	63.20	0	0.00	63.50	2	2,485	0.08%
2019/08/30	3	62.70	5	63.08	63.40	-2	2,492	-0.08%
2019/08/28	10	62.66	0	0.00	62.20	10	2,465	0.41%
2019/08/27	1	62.60	0	0.00	63.20	1	2,451	0.04%
2019/08/26	1	63.00	5	63.00	62.70	-4	2,446	-0.16%
2019/08/23	0	0.00	7	64.06	64.30	-7	2,455	-0.29%
2019/08/21	1	63.30	2	63.35	63.30	-1	2,467	-0.04%
2019/08/20	1	62.40	0	0.00	62.40	1	2,448	0.04%
2019/08/19	1	62.70	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.20	62.80	-1	2,439	-0.04%
2019/08/14	1	62.30	0	0.00	61.30	1	2,408	0.04%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/12	1	62.10	0	0.00	61.90	1	2,407	0.04%
2019/08/08	0	0.00	1	61.40	61.20	-1	2,405	-0.04%
2019/08/07	1	60.60	0	0.00	60.20	1	2,408	0.04%
2019/08/06	2	60.20	0	0.00	60.80	2	2,402	0.08%
2019/08/05	8	60.49	1	60.50	60.50	7	2,382	0.29%
2019/08/02	1	61.30	2	61.85	61.30	-1	2,362	-0.04%
2019/08/01	2	63.50	0	0.00	63.60	2	2,349	0.09%
2019/07/31	1	63.80	0	0.00	64.30	1	2,308	0.04%
2019/07/30	0	0.00	3	64.60	64.30	-3	2,302	-0.13%
2019/07/29	1	64.70	1	64.80	64.80	0	2,330	0.00%
2019/07/26	0	0.00	1	64.00	64.30	-1	2,315	-0.04%
2019/07/25	1	64.40	0	0.00	64.60	1	2,319	0.04%
2019/07/24	5	66.86	3	66.70	66.70	2	2,282	0.09%
2019/07/23	4	67.35	0	0.00	67.30	4	2,217	0.18%
2019/07/22	2	67.60	8	67.40	67.50	-6	2,195	-0.27%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/17	5	67.00	0	0.00	66.80	5	2,178	0.23%
2019/07/16	1	67.00	1	67.10	67.10	0	2,170	0.00%
2019/07/15	1	65.60	0	0.00	66.10	1	2,153	0.05%
2019/07/11	3	66.40	4	66.05	65.90	-1	2,258	-0.04%
2019/07/09	2	63.60	0	0.00	63.60	2	2,300	0.09%
2019/07/08	0	0.00	3	64.50	64.40	-3	2,352	-0.13%
2019/07/03	1	63.80	1	63.70	64.10	0	2,500	0.00%
2019/07/01	2	63.95	1	64.20	64.10	1	2,643	0.04%
2019/06/28	3	63.07	0	0.00	63.10	3	2,719	0.11%
2019/06/26	0	0.00	1	63.50	63.20	-1	2,897	-0.03%
2019/06/21	0	0.00	1	64.30	64.20	-1	2,957	-0.03%
2019/06/20	0	0.00	1	62.50	63.60	-1	2,925	-0.03%
2019/06/18	3	61.40	0	0.00	61.40	3	2,912	0.10%
2019/06/17	3	61.73	0	0.00	61.80	3	2,902	0.10%
2019/06/14	2	62.00	0	0.00	62.10	2	2,889	0.07%
2019/06/13	2	61.80	0	0.00	61.90	2	2,889	0.07%
2019/06/12	3	61.67	0	0.00	61.80	3	3,043	0.10%
2019/06/05	0	0.00	1	62.00	61.50	-1	3,074	-0.03%
2019/06/04	1	61.80	0	0.00	61.60	1	3,079	0.03%
2019/06/03	0	0.00	1	61.90	61.90	-1	3,089	-0.03%
2019/05/31	0	0.00	1	61.90	61.50	-1	3,098	-0.03%
2019/05/30	1	60.60	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.00	0	0.00	60.30	1	3,103	0.03%
2019/05/28	2	60.65	0	0.00	60.50	2	3,106	0.06%
2019/05/24	0	0.00	2	60.95	60.70	-2	3,139	-0.06%
2019/05/23	2	60.30	1	60.60	60.70	1	3,155	0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/21	0	0.00	2	61.60	61.60	-2	3,173	-0.06%
2019/05/20	1	61.00	1	61.00	61.00	0	3,164	0.00%
2019/05/17	2	61.25	0	0.00	60.70	2	3,173	0.06%
2019/05/16	1	62.00	1	61.30	61.30	0	3,158	0.00%
2019/05/15	3	62.63	0	0.00	62.70	3	3,145	0.10%
2019/05/14	1	62.50	1	63.90	63.30	0	3,151	0.00%
2019/05/13	0	0.00	1	64.60	64.00	-1	3,151	-0.03%
2019/05/09	6	66.58	0	0.00	66.10	6	3,183	0.19%
2019/05/07	0	0.00	1	68.30	69.40	-1	3,141	-0.03%
2019/05/06	17	67.59	0	0.00	67.30	17	3,145	0.54%
2019/05/03	2	69.55	5	69.76	70.00	-3	3,111	-0.10%
2019/04/29	3	69.10	0	0.00	69.40	3	3,111	0.10%
2019/04/25	0	0.00	5	70.10	69.80	-5	3,184	-0.16%
2019/04/24	0.3	69.60	1	70.20	69.70	-0.7	3,224	-0.02%
2019/04/23	2	69.50	2	69.50	70.00	0	3,261	0.00%
2019/04/22	1	69.50	1	69.40	69.50	0	3,237	0.00%
2019/04/19	2	70.10	17	69.82	70.00	-15	3,250	-0.46%
2019/04/18	2	71.75	7	72.34	71.10	-5	3,247	-0.15%
2019/04/17	0	0.00	11	71.96	72.00	-11	3,148	-0.35%
2019/04/16	1	71.50	3	71.43	71.20	-2	3,099	-0.06%
2019/04/15	3	70.10	11	69.56	71.10	-8	3,044	-0.26%
2019/04/12	0	0.00	5	68.26	68.50	-5	2,972	-0.17%
2019/04/11	0	0.00	8	67.30	67.30	-8	2,906	-0.28%
2019/04/10	8	67.61	1	67.50	67.30	7	2,869	0.24%
2019/04/09	1	66.50	0	0.00	66.80	1	2,774	0.04%
2019/04/03	4	64.40	0	0.00	65.00	4	2,644	0.15%
2019/04/02	1	64.50	0.1	64.80	64.80	1	2,605	0.04%
2019/04/01	2	63.95	5	63.52	63.80	-3	2,515	-0.12%
2019/03/29	1	61.50	1	61.50	61.50	0	2,361	0.00%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/26	0	0.00	2	62.20	62.30	-2	2,285	-0.09%
2019/03/25	2	61.40	0	0.00	61.80	2	2,271	0.09%
2019/03/22	1	62.70	0	0.00	62.60	1	2,252	0.04%
2019/03/21	1	63.50	1	63.60	63.60	0	2,241	0.00%
2019/03/20	0	0.00	1	63.10	63.10	-1	2,269	-0.04%
2019/03/18	5	62.40	0	0.00	62.50	5	2,379	0.21%
2019/03/15	1	61.20	0	0.00	62.40	1	2,362	0.04%
2019/03/13	0	0.00	1	62.00	61.70	-1	2,263	-0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0	0.00	4	61.68	61.60	-4	2,533	-0.16%
2019/03/04	3	61.90	3	62.50	62.20	0	2,653	0.00%
2019/02/25	0	0.00	1	63.00	63.50	-1	2,614	-0.04%
2019/02/20	0	0.00	1	61.50	62.00	-1	2,649	-0.04%
2019/02/19	3	60.70	1	60.70	60.90	2	2,671	0.07%
2019/02/18	0	0.00	3	60.30	60.20	-3	2,725	-0.11%
2019/02/12	0	0.00	1	60.10	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	60.00	59.50	-1	2,750	-0.04%
2019/01/30	2	59.00	0	0.00	59.20	2	2,739	0.07%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/22	1	58.80	0	0.00	58.30	1	2,716	0.04%
2019/01/18	2	58.15	0	0.00	58.60	2	2,721	0.07%
2019/01/17	2	57.70	1	58.30	57.90	1	2,715	0.04%
2019/01/16	4	57.75	0	0.00	57.80	4	2,703	0.15%
2019/01/15	1	57.80	0	0.00	57.80	1	2,710	0.04%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/11	0	0.00	1	58.30	58.30	-1	2,732	-0.04%
2019/01/10	2	58.40	0	0.00	58.30	2	2,715	0.07%
2019/01/09	0	0.00	1	59.90	59.20	-1	2,704	-0.04%
2019/01/07	1	59.00	0	0.00	58.90	1	2,715	0.04%
2019/01/04	0	0.00	1	58.70	58.90	-1	2,752	-0.04%
2019/01/02	2	60.05	0	0.00	60.10	2	2,909	0.07%
2018/12/27	0	0.00	1	60.60	60.30	-1	2,952	-0.03%
2018/12/25	2	60.00	0	0.00	60.20	2	2,954	0.07%
2018/12/20	0	0.00	1	60.90	60.30	-1	2,994	-0.03%
2018/12/14	1	60.80	0	0.00	60.90	1	3,075	0.03%
2018/12/13	1	60.50	1	60.80	61.30	0	3,065	0.00%
2018/12/12	0	0.00	1	61.00	61.00	-1	3,043	-0.03%
2018/12/11	3	59.70	2	59.55	59.80	1	3,016	0.03%
2018/12/10	2	60.95	0	0.00	61.00	2	2,957	0.07%
2018/12/07	0	0.00	2	62.20	62.20	-2	2,971	-0.07%
2018/12/06	1	60.60	1	61.40	61.50	0	3,007	0.00%
2018/12/04	1	62.70	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	3	63.17	63.30	-3	3,000	-0.10%
2018/11/30	14	60.99	1	62.20	62.20	13	2,962	0.44%
2018/11/29	5	62.12	0	0.00	61.30	5	2,796	0.18%
2018/11/28	0	0.00	1	62.20	62.10	-1	2,739	-0.04%
2018/11/26	0	0.00	1	62.10	61.60	-1	2,706	-0.04%
2018/11/23	3	61.03	0	0.00	60.90	3	2,716	0.11%
2018/11/22	1	61.40	1	62.10	61.20	0	2,728	0.00%
2018/11/21	3	60.80	0	0.00	61.20	3	2,730	0.11%
2018/11/20	1	61.40	0	0.00	61.80	1	2,690	0.04%
2018/11/19	1	62.10	0	0.00	62.50	1	2,640	0.04%
2018/11/16	0	0.00	1	63.20	62.50	-1	2,639	-0.04%
2018/11/15	4	62.65	1	63.40	62.90	3	2,650	0.11%
2018/11/14	2	64.05	1	63.90	64.10	1	2,607	0.04%
2018/11/13	1	64.70	1	64.40	65.20	0	2,602	0.00%
2018/11/12	3	64.53	0	0.00	64.20	3	2,577	0.12%
2018/11/09	0	0.00	7	66.23	67.20	-7	2,556	-0.27%
2018/11/08	0.1	66.60	0	0.00	66.60	0.1	2,571	0.00%
2018/11/07	0.1	66.80	0	0.00	66.90	0.1	2,589	0.00%
2018/11/05	0	0.00	1	66.20	66.30	-1	2,613	-0.04%
2018/11/02	1	66.30	1	66.70	66.70	0	2,624	0.00%
2018/11/01	0	0.00	1	66.20	66.00	-1	2,627	-0.04%
2018/10/31	0	0.00	2	65.35	65.60	-2	2,634	-0.08%
2018/10/29	3.1	63.51	1	64.00	64.40	2.1	2,627	0.08%
2018/10/26	1	63.90	2	65.00	64.00	-1	2,630	-0.04%
2018/10/25	1	63.50	0	0.00	63.80	1	2,632	0.04%
2018/10/24	2	65.20	1	65.30	65.00	1	2,626	0.04%
2018/10/23	4	66.48	0	0.00	65.00	4	2,615	0.15%
2018/10/22	0	0.00	1	68.30	68.30	-1	2,592	-0.04%
2018/10/19	0	0.00	1	66.70	67.10	-1	2,599	-0.04%
2018/10/18	1	66.00	1	66.40	66.30	0	2,602	0.00%
2018/10/17	6	65.55	2	65.60	65.60	4	2,729	0.15%
2018/10/16	7	65.47	0	0.00	65.20	7	2,760	0.25%
2018/10/15	2	65.30	0	0.00	65.10	2	2,785	0.07%
2018/10/12	2	65.35	3	64.83	65.60	-1	2,817	-0.04%
2018/10/11	5	65.74	1.4	65.22	64.00	3.6	2,844	0.13%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/05	1	72.10	5	72.50	72.10	-4	2,753	-0.15%
2018/10/04	1	73.30	5	73.40	73.20	-4	2,746	-0.15%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/10/02	1	74.10	0	0.00	74.00	1	2,753	0.04%
2018/10/01	1	75.20	0	0.00	75.20	1	2,753	0.04%
2018/09/28	2	74.70	0	0.00	74.50	2	2,776	0.07%
2018/09/27	6	74.52	0	0.00	74.50	6	2,759	0.22%
2018/09/25	1	74.00	1	73.81	74.50	0	2,751	0.00%
2018/09/21	1	72.80	0	0.00	73.00	1	2,736	0.04%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/18	7	73.17	6	73.15	73.30	1	2,763	0.04%
2018/09/17	1	73.60	0	0.00	73.70	1	2,772	0.04%
2018/09/13	1	74.40	2	74.45	74.30	-1	2,800	-0.04%
2018/09/12	3	73.97	0	0.00	73.20	3	2,804	0.11%
2018/09/11	0	0.00	6.1	74.64	74.90	-6.1	2,780	-0.22%
2018/09/10	2	73.75	0	0.00	73.50	2	2,801	0.07%
2018/09/07	5	76.30	1	76.90	75.10	4	2,805	0.14%
2018/09/06	0	0.00	2	77.20	76.80	-2	2,777	-0.07%
2018/09/05	0	0.00	1	77.30	77.00	-1	2,752	-0.04%
2018/09/04	1	78.10	1	78.10	78.20	0	2,742	0.00%
2018/08/29	12	79.04	11	77.95	78.10	1	2,803	0.04%
2018/08/24	1	77.00	4	77.27	77.20	-3	2,795	-0.11%
2018/08/23	0	0.00	4	77.58	77.70	-4	2,873	-0.14%
2018/08/22	0	0.00	3	77.23	77.70	-3	2,907	-0.10%
2018/08/21	3	75.90	0	0.00	76.60	3	2,854	0.11%
2018/08/16	0	0.00	1	75.20	75.40	-1	2,907	-0.03%
2018/08/15	0	0.00	2	73.50	73.50	-2	2,892	-0.07%
2018/08/14	2	74.85	7	75.60	74.40	-5	2,884	-0.17%
2018/08/13	5	76.18	1	75.90	75.80	4	2,874	0.14%
2018/08/10	3	77.80	1	77.60	77.60	2	2,860	0.07%
2018/08/09	0	0.00	2	77.10	77.10	-2	2,871	-0.07%
2018/08/08	1	78.10	1	78.10	78.00	0	2,890	0.00%
2018/08/07	3	77.80	0	0.00	77.40	3	2,934	0.10%
2018/08/06	1	77.60	0	0.00	77.70	1	2,953	0.03%
2018/08/02	0	0.00	0	76.50	76.50	0	2,963	0.00%
2018/08/01	0	0.00	1	76.70	77.20	-1	2,958	-0.03%
2018/07/31	3.3	76.25	0	0.00	75.90	3.3	2,946	0.11%
2018/07/30	0	0.00	0	76.40	76.40	0	2,933	0.00%
2018/07/26	3	76.37	0	0.00	76.30	3	2,895	0.10%
2018/07/25	0	0.00	4	76.20	75.80	-4	2,889	-0.14%
2018/07/24	0	0.00	3	79.47	80.00	-3	2,837	-0.11%
2018/07/23	1	78.50	0	0.00	78.80	1	2,711	0.04%
2018/07/20	6	78.28	1.5	78.30	78.30	4.5	2,691	0.17%
2018/07/19	4	77.98	4	78.45	78.40	0	2,671	0.00%
2018/07/18	3	77.50	2	77.30	77.50	1	2,648	0.04%
2018/07/16	6	75.82	1	75.80	75.50	5	2,560	0.20%
2018/07/13	1	74.60	0	0.00	75.20	1	2,578	0.04%
2018/07/12	5	74.10	0	0.00	74.00	5	2,607	0.19%
2018/07/11	1	73.80	1	73.60	73.80	0	2,627	0.00%
2018/07/10	0	0.00	1	73.40	73.60	-1	2,630	-0.04%
2018/07/09	0	0.00	1	73.10	72.90	-1	2,639	-0.04%
2018/07/04	1	73.20	0	73.20	73.20	1	2,677	0.04%
2018/07/03	1	73.20	3	73.10	73.00	-2	2,744	-0.07%
2018/07/02	1	73.00	2	73.20	73.20	-1	2,758	-0.04%
2018/06/29	1	74.60	2	74.10	74.60	-1	2,737	-0.04%
2018/06/28	0	0.00	2	72.30	72.30	-2	2,698	-0.07%
2018/06/26	0	0.00	1	72.10	72.50	-1	2,738	-0.04%
2018/06/25	1	72.70	0	0.00	72.80	1	2,720	0.04%
2018/06/22	2	73.30	0	0.00	73.30	2	2,716	0.07%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/19	1	75.10	0	0.00	74.70	1	2,717	0.04%
2018/06/15	1	75.50	0	0.00	75.10	1	2,693	0.04%
2018/06/14	2	75.70	0	0.00	75.40	2	2,675	0.07%
2018/06/13	1	76.90	0	0.00	76.90	1	2,662	0.04%
2018/06/12	1	76.80	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0	0.00	9	77.30	77.30	-9	2,758	-0.33%
2018/06/08	0	0.00	1	77.80	77.20	-1	2,814	-0.04%
2018/06/07	11	77.80	1	77.40	78.00	10	2,831	0.35%
2018/06/06	2	76.80	2	77.10	77.00	0	2,826	0.00%
2018/06/05	1	75.60	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	2	75.45	75.50	-2	2,800	-0.07%
2018/06/01	0	0.00	1.8	74.59	74.70	-1.8	2,791	-0.06%
2018/05/31	2	73.80	1	74.10	73.80	1	2,810	0.04%
2018/05/30	1	74.40	1	74.50	74.20	0	2,753	0.00%
2018/05/29	1	75.20	3	75.20	75.40	-2	2,733	-0.07%
2018/05/28	6	75.67	0	0.00	75.70	6	2,782	0.22%
2018/05/25	0	0.00	3	75.20	75.10	-3	2,787	-0.11%
2018/05/24	0	0.00	2.3	74.36	74.80	-2.3	2,763	-0.08%
2018/05/23	1	73.20	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	73.60	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	74.20	0	0.00	74.10	1	2,838	0.04%
2018/05/18	2	74.00	0	0.00	73.40	2	2,859	0.07%
2018/05/17	0	0.00	2	74.50	74.00	-2	2,885	-0.07%
2018/05/16	2	74.10	1	74.50	74.20	1	2,893	0.03%
2018/05/15	1	75.70	1	75.70	75.20	0	2,918	0.00%
2018/05/14	1	78.00	0	0.00	78.00	1	3,054	0.03%
2018/05/11	1	77.10	1	77.50	77.30	0	3,059	0.00%
2018/05/10	1	76.60	0	0.00	76.60	1	3,081	0.03%
2018/05/09	0	0.00	1	76.00	76.40	-1	3,120	-0.03%
2018/05/07	0	0.00	1	75.90	76.00	-1	3,203	-0.03%
2018/04/25	0	0.00	1	74.50	74.90	-1	3,411	-0.03%
2018/04/24	3	73.37	0	0.00	72.80	3	3,429	0.09%
2018/04/23	3	75.17	0	0.00	74.90	3	3,419	0.09%
2018/04/19	1	75.50	1	76.90	76.90	0	3,439	0.00%
2018/04/18	2	76.50	0	0.00	76.30	2	3,440	0.06%
2018/04/11	0	0.00	1	78.90	78.80	-1	3,453	-0.03%
2018/04/10	0	0.00	7	77.11	77.70	-7	3,446	-0.20%
2018/04/02	0	0.00	0.4	79.20	79.20	-0.4	3,358	-0.01%
2018/03/31	0	0.00	1	79.70	79.60	-1	3,374	-0.03%
2018/03/30	7	80.10	1	80.20	80.00	6	3,364	0.18%
2018/03/29	2	78.00	0	0.00	78.10	2	3,343	0.06%
2018/03/27	1	78.40	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	78.00	1	78.10	78.40	0	3,463	0.00%
2018/03/22	1	79.80	0	0.00	79.30	1	3,466	0.03%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/16	0	0.00	6	79.40	79.10	-6	3,490	-0.17%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	8	80.48	0	0.00	80.10	8	3,435	0.23%
2018/03/13	2	81.40	7	81.57	81.70	-5	3,424	-0.15%
2018/03/12	2	81.00	0	0.00	81.20	2	3,469	0.06%
2018/03/09	3	79.77	1	80.00	79.70	2	3,486	0.06%
2018/03/06	0	0.00	1	79.30	78.90	-1	3,619	-0.03%
2018/03/05	0	0.00	1	78.40	78.50	-1	3,701	-0.03%
2018/03/02	2	78.85	0	0.00	78.90	2	3,779	0.05%
2018/03/01	1	79.60	1	80.40	79.70	0	3,870	0.00%
2018/02/27	2	79.95	0	0.00	79.40	2	3,917	0.05%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/23	0	0.00	1	80.00	79.40	-1	3,963	-0.03%
2018/02/22	1	78.50	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	2	79.90	80.30	-2	3,997	-0.05%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	0	0.00	1	77.20	78.50	-1	4,084	-0.02%
2018/02/08	1	79.10	0	0.00	79.20	1	4,135	0.02%
2018/02/06	4	79.63	5	79.70	78.70	-1	4,506	-0.02%
2018/02/05	2	82.60	0	0.00	82.90	2	4,409	0.05%
2018/02/02	1	84.40	1	84.40	84.10	0	4,464	0.00%
2018/02/01	1	84.40	0	0.00	85.00	1	4,546	0.02%
2018/01/30	2	83.50	0	0.00	83.50	2	4,616	0.04%
2018/01/29	1	84.60	1	84.70	84.50	0	4,613	0.00%
2018/01/26	1	85.40	0	0.00	85.60	1	4,648	0.02%
2018/01/25	0	0.00	2.1	86.69	86.70	-2.1	4,642	-0.05%
2018/01/23	2	86.40	1	86.60	86.20	1	4,991	0.02%
2018/01/22	2.2	86.90	1	86.50	86.90	1.2	5,056	0.02%
2018/01/19	8	87.81	2	88.35	87.40	6	5,104	0.12%
2018/01/18	1.3	87.16	1	87.70	86.70	0.3	5,113	0.01%
2018/01/17	1	86.70	2	86.50	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	5	86.50	86.50	-5	5,143	-0.10%
2018/01/15	0	0.00	1	86.40	86.20	-1	5,168	-0.02%
2018/01/12	5	85.80	1	85.60	85.60	4	5,232	0.08%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/10	6	84.45	0	0.00	84.10	6	5,311	0.11%
2018/01/09	0	0.00	1	86.00	85.50	-1	5,335	-0.02%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/05	0	0.00	2	85.15	85.30	-2	5,519	-0.04%
2018/01/03	0	0.00	1	85.20	85.10	-1	5,923	-0.02%
2018/01/02	1	84.60	2	85.00	85.00	-1	5,953	-0.02%