鴻準 (2354)-元大-忠孝券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	24	61.39	22	61.30	60.70	2	20,835	0.01%
2024/05/02	1	60.70	1	60.80	60.70	0	20,678	0.00%
2024/04/30	10	62.11	8	62.03	61.60	2	20,587	0.01%
2024/04/29	45	63.21	52	63.20	62.40	-7	20,438	-0.03%
2024/04/26	12	61.45	22	61.51	61.40	-10	19,997	-0.05%
2024/04/25	22	61.16	6	61.22	60.90	16	19,794	0.08%
2024/04/24	56.1	62.19	45.5	61.64	62.00	10.6	19,592	0.05%
2024/04/23	5	58.92	41.2	59.28	60.30	-36.2	18,907	-0.19%
2024/04/22	18	56.46	20	56.62	57.00	-2	18,438	-0.01%
2024/04/19	8	55.47	1.5	55.50	55.80	6.5	18,278	0.04%
2024/04/18	12	56.10	16	55.63	56.50	-4	18,105	-0.02%
2024/04/17	8.3	55.55	10	55.50	55.60	-1.7	17,987	-0.01%
2024/04/16	53.2	55.09	212.1	55.23	55.00	-158.9	17,836	-0.89%	大賣/鉅額交易
2024/04/15	7	57.73	11	57.47	57.50	-4	17,596	-0.02%
2024/04/12	32	58.76	4	58.80	58.50	28	17,434	0.16%
2024/04/11	63	59.31	35	59.65	59.10	28	17,226	0.16%
2024/04/10	67.2	61.71	48.5	61.86	61.20	18.7	16,729	0.11%
2024/04/09	65.2	63.56	48.1	63.26	63.00	17.1	16,351	0.10%
2024/04/08	21.1	62.98	10	63.40	63.50	11.1	15,980	0.07%
2024/04/03	21	63.42	13	63.55	64.00	8	15,670	0.05%
2024/04/02	25	64.19	53.1	64.48	64.90	-28.1	15,264	-0.18%
2024/04/01	64.1	64.42	64	64.53	63.80	0.1	14,706	0.00%
2024/03/29	138.4	63.77	54	63.33	63.00	84.4	14,144	0.60%	大買/
2024/03/28	587	66.16	349	66.75	65.10	238	13,289	1.79%	大買/大賣/鉅額交易
2024/03/27	111.1	61.42	144.3	63.05	63.60	-33.2	10,914	-0.30%	大買/大賣/
2024/03/26	32	58.79	43	58.37	57.90	-11	9,790	-0.11%
2024/03/25	29.1	58.80	34	58.57	58.70	-5	9,502	-0.05%
2024/03/22	89.3	59.22	64	59.59	59.00	25.3	9,239	0.27%
2024/03/21	86	58.86	63	59.26	59.10	23	8,698	0.26%
2024/03/20	107	59.03	76	58.94	58.20	31	8,078	0.38%	大買/
2024/03/19	32	55.47	26	56.10	58.10	6	6,912	0.09%
2024/03/18	25	54.93	9	55.09	55.40	16	6,431	0.25%
2024/03/15	39	56.66	70	56.38	55.60	-31	6,066	-0.51%
2024/03/14	50	55.06	30	55.73	53.70	20	4,982	0.40%
2024/03/13	168	59.25	254.4	59.35	58.90	-86.4	4,239	-2.04%	大買/大賣/
2024/03/12	141	54.73	50	55.00	55.30	91	2,479	3.67%	大買/
2024/03/11	2	48.85	15	49.82	50.30	-13	2,126	-0.61%
2024/03/08	3	49.80	0	0.00	49.20	3	2,072	0.14%
2024/03/07	7	49.89	12	50.08	50.10	-5	2,041	-0.24%
2024/03/06	6	49.83	4.3	49.87	49.80	1.7	2,002	0.09%
2024/03/05	6	50.55	11	50.44	50.50	-5	1,996	-0.25%
2024/03/04	0	0.00	3	49.63	50.00	-3	1,969	-0.15%
2024/03/01	0	49.35	1	49.30	49.30	-1	1,953	-0.05%
2024/02/29	0	0.00	1	49.80	49.70	-1	1,952	-0.05%
2024/02/27	0	50.00	5.9	49.93	49.70	-5.9	1,931	-0.30%
2024/02/26	10	50.00	0	0.00	50.00	10	1,928	0.52%
2024/02/23	0	0.00	3	50.30	50.10	-3	1,936	-0.15%
2024/02/22	11	50.89	1	50.60	50.70	10	1,954	0.51%
2024/02/16	0	0.00	10	49.45	49.40	-10	2,021	-0.49%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/01	0	50.60	0	0.00	50.80	0	1,994	0.00%
2024/01/29	0	0.00	5	50.54	50.70	-5	2,046	-0.24%
2024/01/23	10	50.40	3	50.10	50.20	7	2,131	0.33%
2024/01/19	1	49.50	1.1	49.71	49.70	-0.1	2,183	0.00%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	3.4	50.03	7	50.20	49.65	-3.6	2,182	-0.17%
2024/01/16	3	50.77	3	50.70	50.80	0	2,151	0.00%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	0	51.50	0	0.00	51.40	0	2,207	0.00%
2024/01/11	2	51.30	0	0.00	51.30	2	2,241	0.09%
2024/01/10	2	51.05	0	0.00	51.20	2	2,301	0.09%
2024/01/09	0	0.00	1	51.50	51.50	-1	2,305	-0.04%
2024/01/08	2	51.70	2	51.50	51.60	0	2,321	0.00%
2024/01/05	0	51.90	0	0.00	51.80	0	2,331	0.00%
2024/01/04	0	51.90	0	0.00	51.90	0	2,373	0.00%
2024/01/03	0	0.00	1	52.20	52.10	-1	2,429	-0.04%
2024/01/02	0	0.00	1	52.80	52.80	-1	2,540	-0.04%
2023/12/29	1	52.50	1.2	53.41	53.10	-0.2	2,580	-0.01%
2023/12/28	1	52.80	5	52.38	52.70	-4	2,568	-0.16%
2023/12/27	0	0.00	75	52.30	52.40	-75	2,601	-2.88%
2023/12/25	0	52.00	0	0.00	51.90	0	2,740	0.00%
2023/12/22	2	51.40	0	0.00	51.70	2	2,801	0.07%
2023/12/21	12	51.63	0	0.00	51.70	12	2,840	0.42%
2023/12/19	17	51.71	0	0.00	51.60	17	2,959	0.57%
2023/12/18	30	51.90	0	0.00	52.00	30	3,097	0.97%
2023/12/15	20.2	52.20	0	0.00	52.00	20.2	3,417	0.59%
2023/12/13	0	0.00	5	52.00	52.00	-5	4,243	-0.12%
2023/12/12	3	51.40	2	51.30	51.30	1	4,373	0.02%
2023/12/11	5	51.22	0	0.00	51.30	5	4,414	0.11%
2023/12/07	7	51.71	0	0.00	51.50	7	4,462	0.16%
2023/12/06	7	52.00	0	0.00	52.00	7	4,460	0.16%
2023/12/04	10	53.20	0	0.00	53.20	10	4,412	0.23%
2023/11/28	0	0.00	2	53.40	53.40	-2	4,543	-0.04%
2023/11/27	0	0.00	1.1	53.48	53.00	-1.1	4,565	-0.02%
2023/11/21	0	0.00	1	53.30	53.50	-1	4,550	-0.02%
2023/11/17	2	53.10	4	53.00	53.20	-2	4,530	-0.04%
2023/11/16	7	52.74	0	0.00	52.80	7	4,508	0.16%
2023/11/15	1	52.90	0	0.00	52.90	1	4,492	0.02%
2023/11/14	0.1	52.70	0	0.00	52.30	0.1	4,459	0.00%
2023/11/10	0	0.00	0.2	52.30	52.20	-0.2	4,482	0.00%
2023/11/09	0.3	52.60	0.2	52.50	52.30	0.1	4,488	0.00%
2023/11/08	0	0.00	0	53.00	52.20	0	4,509	0.00%
2023/11/07	0	0.00	0.4	52.30	52.20	-0.4	4,501	-0.01%
2023/11/06	0	0.00	0	52.90	52.50	0	4,527	0.00%
2023/11/03	11	52.75	3	52.80	52.70	8	4,530	0.18%
2023/11/02	0	0.00	1	52.90	53.00	-1	4,561	-0.02%
2023/11/01	0.2	52.50	4	52.35	52.20	-3.9	4,596	-0.08%
2023/10/31	1.1	52.59	0	0.00	52.40	1.1	4,583	0.02%
2023/10/30	2.3	51.84	0	0.00	51.80	2.3	4,597	0.05%
2023/10/27	1	52.70	0	0.00	52.90	1	4,570	0.02%
2023/10/26	1	52.30	0	0.00	52.30	1	4,608	0.02%
2023/10/25	0.5	53.70	2.6	53.50	53.30	-2.1	4,628	-0.05%
2023/10/24	0	0.00	5	52.88	53.10	-5	4,689	-0.11%
2023/10/23	4	53.00	3	53.63	53.50	1	4,929	0.02%
2023/10/19	5	54.84	0	0.00	55.10	5	5,484	0.09%
2023/10/17	0	0.00	0.1	56.50	56.40	-0.1	5,440	0.00%
2023/10/13	2	57.10	3.1	57.18	57.20	-1.1	5,601	-0.02%
2023/10/12	2	57.80	0	0.00	58.00	2	5,683	0.04%
2023/10/11	1	57.40	5	57.12	57.40	-4	5,704	-0.07%
2023/10/06	15	56.57	0	0.00	56.50	15	5,731	0.26%
2023/10/05	0	0.00	4	58.05	58.20	-4	5,621	-0.07%
2023/10/04	0	0.00	2	56.70	57.10	-2	5,578	-0.04%
2023/10/03	0	0.00	1	58.30	57.40	-1	5,552	-0.02%
2023/10/02	22.1	57.49	20	57.60	57.60	2.1	5,518	0.04%
2023/09/28	2	56.10	2	56.70	57.70	0	5,487	0.00%
2023/09/27	3	55.77	0	0.00	55.90	3	5,446	0.06%
2023/09/26	1	57.40	1	56.70	56.30	0	5,403	0.00%
2023/09/25	6	57.38	2.1	57.50	57.60	4	5,400	0.07%
2023/09/22	1.1	58.19	2.2	57.98	57.50	-1.1	5,379	-0.02%
2023/09/21	12.1	58.54	12	58.27	58.00	0.1	5,321	0.00%
2023/09/20	42.1	60.08	17	59.82	58.90	25.1	5,188	0.48%
2023/09/19	89.4	60.38	89	62.42	60.70	0.4	4,915	0.01%
2023/09/18	13.3	58.51	13	57.19	57.10	0.3	4,282	0.01%
2023/09/15	3.5	57.87	2	57.30	59.00	1.5	4,137	0.04%
2023/09/14	1	57.40	2	57.35	57.50	-1	3,996	-0.03%
2023/09/13	1	57.00	4	56.90	56.50	-3	3,967	-0.08%
2023/09/12	3	57.10	2	57.20	57.30	1	4,003	0.02%
2023/09/11	22	57.35	11	56.20	56.20	11	3,998	0.28%
2023/09/08	4	56.68	2	57.10	57.10	2	4,071	0.05%
2023/09/07	1.1	56.55	1	56.60	56.50	0.1	4,094	0.00%
2023/09/06	0	0.00	15	57.10	57.10	-15	4,090	-0.37%
2023/09/05	0	0.00	4	56.33	56.30	-4	4,028	-0.10%
2023/09/01	1	57.10	3	56.67	57.00	-2	4,010	-0.05%
2023/08/31	2	55.60	3	55.53	55.70	-1	3,965	-0.03%
2023/08/28	1	54.80	0	0.00	54.70	1	4,056	0.02%
2023/08/24	3	55.70	0	0.00	55.50	3	4,130	0.07%
2023/08/18	2	55.05	1	54.80	55.00	1	4,112	0.02%
2023/08/17	0	0.00	1	54.60	54.90	-1	4,100	-0.02%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/14	1	55.60	1	55.50	55.70	0	4,055	0.00%
2023/08/11	1	56.30	4	56.60	56.10	-3	4,036	-0.07%
2023/08/10	1	56.20	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	3	56.73	56.90	-3	3,989	-0.08%
2023/08/08	2	56.40	2	56.65	56.60	0	3,967	0.00%
2023/08/07	0	0.00	1	56.50	56.20	-1	3,944	-0.03%
2023/08/02	2	54.80	0	0.00	54.50	2	3,906	0.05%
2023/08/01	1	56.00	1.2	55.90	55.70	-0.2	3,843	-0.01%
2023/07/31	2	56.15	0	0.00	55.70	2	3,826	0.05%
2023/07/28	2.2	56.39	0	0.00	56.30	2.2	3,781	0.06%
2023/07/27	5.2	57.05	5.2	57.23	56.90	0	3,731	0.00%
2023/07/26	9	57.77	6	57.82	57.00	3	3,664	0.08%
2023/07/25	47.2	58.98	87	60.17	59.50	-39.8	3,399	-1.17%
2023/07/19	1	56.80	0	0.00	55.90	1	2,738	0.04%
2023/07/18	10	57.66	19.4	58.26	57.40	-9.4	2,693	-0.35%
2023/07/17	0	0.00	7	57.09	57.20	-7	2,560	-0.27%
2023/07/13	0	0.00	10	55.70	54.90	-10	2,433	-0.41%
2023/07/07	0	0.00	4	52.95	52.90	-4	2,353	-0.17%
2023/07/05	1	54.00	0	0.00	53.70	1	2,299	0.04%
2023/07/04	14	54.73	2	54.90	54.70	12	2,283	0.53%
2023/07/03	5	56.06	0	0.00	56.00	5	2,320	0.22%
2023/06/30	1	55.80	1	55.70	55.60	0	2,322	0.00%
2023/06/29	1.1	56.19	0	0.00	55.80	1.1	2,348	0.05%
2023/06/27	1	56.60	0	0.00	55.80	1	2,426	0.04%
2023/06/26	0	0.00	13.1	57.69	57.60	-13.1	2,398	-0.55%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/20	0.1	56.20	1	56.10	56.10	-0.9	2,319	-0.04%
2023/06/19	1	56.00	1	56.30	56.50	0	2,318	0.00%
2023/06/16	2.1	56.04	4	56.80	56.00	-1.9	2,301	-0.08%
2023/06/15	0	0.00	1	56.80	56.50	-1	2,246	-0.04%
2023/06/14	7	56.87	11	56.81	56.50	-4	2,238	-0.18%
2023/06/13	0	0.00	1	56.10	55.80	-1	2,150	-0.05%
2023/06/12	1	55.70	3	54.80	55.40	-2	2,109	-0.09%
2023/06/07	0	0.00	1	55.50	55.30	-1	2,153	-0.05%
2023/06/05	2	56.05	2	55.70	55.80	0	2,223	0.00%
2023/06/02	0	0.00	10	55.82	55.90	-10	2,258	-0.44%
2023/06/01	0	0.00	7	55.21	55.80	-7	2,232	-0.31%
2023/05/31	5	54.58	0	0.00	54.30	5	2,170	0.23%
2023/05/26	1	53.50	1	53.30	53.20	0	2,140	0.00%
2023/05/25	2	53.70	0	0.00	53.60	2	2,188	0.09%
2023/05/23	1	54.00	0	0.00	53.90	1	2,226	0.04%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	0.3	53.80	53.70	-0.3	2,293	-0.01%
2023/05/16	0	0.00	1	53.10	52.80	-1	2,332	-0.04%
2023/05/11	13	52.22	11	52.65	52.40	2	2,424	0.08%
2023/05/09	1	53.60	1	53.60	53.80	0	2,476	0.00%
2023/05/03	1	53.40	3	53.90	53.80	-2	2,903	-0.07%
2023/05/02	0	0.00	1	54.10	53.80	-1	3,026	-0.03%
2023/04/27	0	0.00	1	52.90	53.40	-1	3,290	-0.03%
2023/04/25	0	0.00	4	52.75	52.60	-4	3,295	-0.12%
2023/04/24	0	0.00	1	53.70	53.40	-1	3,305	-0.03%
2023/04/21	2	54.15	0	0.00	53.80	2	3,344	0.06%
2023/04/20	1	54.40	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	1	56.00	55.00	-1	3,398	-0.03%
2023/04/18	1	54.90	0	0.00	54.80	1	3,409	0.03%
2023/04/17	0	0.00	12	55.10	55.00	-12	3,409	-0.35%
2023/04/13	0	0.00	13	54.75	54.70	-13	3,423	-0.38%
2023/04/12	0	0.00	3	55.30	55.30	-3	3,444	-0.09%
2023/04/11	0	0.00	5	55.58	55.70	-5	3,462	-0.14%
2023/04/10	10	55.40	0	0.00	55.50	10	3,501	0.29%
2023/04/07	0.1	55.30	0	0.00	55.50	0.1	3,495	0.00%
2023/04/06	0	0.00	9	56.17	56.10	-9	3,468	-0.26%
2023/03/31	5	56.00	3	55.90	55.90	2	3,415	0.06%
2023/03/29	7.2	55.28	15	55.21	55.50	-7.8	3,342	-0.23%
2023/03/27	2	54.30	0	0.00	54.00	2	3,260	0.06%
2023/03/24	0.2	54.50	10	54.40	54.70	-9.8	3,272	-0.30%
2023/03/22	2	53.40	0	0.00	53.30	2	3,255	0.06%
2023/03/20	0	0.00	5	52.80	53.00	-5	3,328	-0.15%
2023/03/16	0	0.00	1	52.40	51.90	-1	3,323	-0.03%
2023/03/15	0	0.00	1	53.10	52.70	-1	3,343	-0.03%
2023/03/13	1.1	53.05	2	53.55	53.60	-0.9	3,484	-0.03%
2023/03/10	1	54.10	0	0.00	53.60	1	3,664	0.03%
2023/03/09	4	54.85	0	0.00	54.90	4	3,665	0.11%
2023/03/08	4	54.98	6	55.22	55.20	-2	3,746	-0.05%
2023/03/07	3	56.40	0	0.00	56.00	3	3,688	0.08%
2023/03/06	25	55.30	21	55.30	55.90	4	3,654	0.11%
2023/03/03	4	55.15	4	55.20	55.20	0	3,635	0.00%
2023/03/01	1	54.90	1	55.20	55.30	0	3,627	0.00%
2023/02/24	2	55.90	3.1	55.84	55.50	-1.1	3,620	-0.03%
2023/02/23	3.9	56.29	0	0.00	56.00	3.9	3,592	0.11%
2023/02/22	4	55.15	0	0.00	55.20	4	3,564	0.11%
2023/02/21	1	55.80	11	55.68	55.70	-10	3,561	-0.28%
2023/02/20	3	55.83	2	55.90	56.00	1	3,617	0.03%
2023/02/17	4.1	55.12	2	55.10	55.30	2.1	3,625	0.06%
2023/02/16	5	55.12	5	55.30	55.10	0	3,670	0.00%
2023/02/15	3	54.90	0	0.00	54.50	3	3,743	0.08%
2023/02/13	6	55.02	12	55.00	54.90	-6	3,778	-0.16%
2023/02/10	5	54.88	0	0.00	54.60	5	3,788	0.13%
2023/02/09	3	55.43	0	0.00	55.50	3	3,733	0.08%
2023/02/08	11	56.16	6	55.82	55.80	5	3,710	0.13%
2023/02/07	4	56.00	5	56.20	56.20	-1	3,671	-0.03%
2023/02/06	11	56.52	1	56.60	56.50	10	3,643	0.27%
2023/02/03	3	56.30	2.1	56.76	56.30	0.9	3,593	0.02%
2023/02/02	6.2	56.26	3	56.00	56.40	3.2	3,504	0.09%
2023/02/01	0	0.00	1.8	54.77	55.00	-1.8	3,320	-0.05%
2023/01/31	4	54.50	5	54.32	54.20	-1	3,260	-0.03%
2023/01/30	3	55.60	16	54.70	55.40	-13	3,155	-0.41%
2023/01/17	2	52.40	41	52.20	52.20	-39	2,909	-1.34%
2023/01/13	2	53.10	0	0.00	52.60	2	2,934	0.07%
2023/01/12	10.2	52.86	0	0.00	52.70	10.2	2,949	0.35%
2023/01/11	2	53.55	0	0.00	53.80	2	2,937	0.07%
2023/01/10	0	0.00	5	53.16	53.40	-5	2,918	-0.17%
2023/01/09	6.2	53.05	4	53.10	53.20	2.2	2,923	0.08%
2023/01/06	5.2	52.22	3	52.23	52.40	2.2	2,890	0.08%
2023/01/05	0	0.00	1	51.20	51.00	-1	2,871	-0.03%
2023/01/04	1	51.40	0	0.00	51.40	1	2,869	0.03%
2023/01/03	2.2	51.72	2	50.95	51.30	0.2	2,882	0.01%
2022/12/30	0.4	51.94	1	51.90	51.90	-0.6	2,868	-0.02%
2022/12/29	1	51.10	0	0.00	51.00	1	2,841	0.04%
2022/12/28	1	52.50	1	52.30	52.30	0	2,828	0.00%
2022/12/27	2	51.70	4	51.80	52.00	-2	2,786	-0.07%
2022/12/26	0	0.00	5	51.70	51.10	-5	2,790	-0.18%
2022/12/23	0	0.00	2	51.45	51.40	-2	2,805	-0.07%
2022/12/22	3	52.07	0	0.00	52.00	3	2,833	0.11%
2022/12/20	0	0.00	5	51.60	51.00	-5	2,826	-0.18%
2022/12/19	1	51.90	0	0.00	51.90	1	2,840	0.04%
2022/12/15	5	53.68	9	53.70	53.80	-4	2,802	-0.14%
2022/12/14	8	53.44	5	53.70	53.70	3	2,803	0.11%
2022/12/13	2	53.70	0	0.00	53.70	2	2,770	0.07%
2022/12/09	1	52.80	1.1	53.07	53.20	-0.1	2,735	0.00%
2022/12/08	1	53.10	0	0.00	52.70	1	2,718	0.04%
2022/12/07	1	52.70	8	52.86	52.80	-7	2,711	-0.26%
2022/12/06	6	53.08	18	53.52	53.20	-12	2,685	-0.45%
2022/12/05	14	54.18	2	54.15	54.20	12	2,636	0.46%
2022/12/02	12.2	54.13	4	53.90	54.00	8.2	2,540	0.32%
2022/12/01	2	51.95	3	52.00	51.90	-1	2,378	-0.04%
2022/11/30	4	51.83	2	51.90	52.10	2	2,386	0.08%
2022/11/25	3	49.90	3	49.88	49.95	0	2,287	0.00%
2022/11/24	1	49.80	0	0.00	49.85	1	2,284	0.04%
2022/11/22	1	49.95	7.1	49.91	50.00	-6.1	2,324	-0.26%
2022/11/21	0	0.00	2	49.45	49.55	-2	2,355	-0.08%
2022/11/18	2	49.85	2	49.75	49.65	0	2,364	0.00%
2022/11/17	0	0.00	6	49.90	49.90	-6	2,354	-0.25%
2022/11/16	26	50.48	5	50.50	50.10	21	2,340	0.90%
2022/11/15	25	49.62	31	49.59	49.60	-6	2,273	-0.26%
2022/11/14	8	49.60	2	49.60	49.50	6	2,234	0.27%
2022/11/11	9	48.43	2	48.38	48.85	7	2,177	0.32%
2022/11/10	10	47.70	1	47.90	47.55	9	2,115	0.43%
2022/11/09	3	48.10	1	47.70	48.20	2	2,098	0.10%
2022/11/08	0	0.00	0.1	46.85	46.85	-0.1	2,079	-0.01%
2022/11/04	0	0.00	2	45.80	45.65	-2	2,160	-0.09%
2022/11/02	0	0.00	1	45.80	45.70	-1	2,194	-0.05%
2022/10/28	0	0.00	0	45.70	45.50	0	2,201	0.00%
2022/10/25	0	0.00	1	45.75	45.75	-1	2,229	-0.04%
2022/10/21	0.3	45.80	0	0.00	45.60	0.3	2,226	0.01%
2022/10/20	0	0.00	4	45.45	45.95	-4	2,224	-0.18%
2022/10/19	1	46.80	1	46.45	46.00	0	2,210	0.00%
2022/10/18	1	46.45	2	46.80	46.30	-1	2,214	-0.05%
2022/10/17	1	46.70	0	0.00	46.45	1	2,258	0.04%
2022/10/14	5	46.33	0	0.00	46.10	5	2,267	0.22%
2022/10/12	0	0.00	3	46.10	46.15	-3	2,271	-0.13%
2022/10/07	1	47.40	0	0.00	47.40	1	2,296	0.04%
2022/10/05	2	46.70	3	46.70	46.55	-1	2,364	-0.04%
2022/10/04	0	0.00	1	45.70	46.05	-1	2,371	-0.04%
2022/09/30	5	45.76	2	45.95	45.85	3	2,401	0.12%
2022/09/29	2	45.63	0	0.00	45.95	2	2,429	0.08%
2022/09/28	1	45.20	17	45.59	45.15	-16	2,452	-0.65%
2022/09/26	22	45.80	1	45.95	45.80	21	2,514	0.84%
2022/09/23	3	46.98	1	46.70	46.75	2	2,600	0.08%
2022/09/21	3	47.58	0	0.00	47.35	3	2,775	0.11%
2022/09/15	10	49.08	2	49.20	48.90	8	2,827	0.28%
2022/09/14	0	0.00	3	48.97	48.85	-3	2,866	-0.10%
2022/09/13	2	49.75	1	49.75	49.80	1	2,901	0.03%
2022/09/12	1	48.85	2	48.85	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	2	48.08	48.10	-2	3,178	-0.06%
2022/09/07	5	47.29	0	0.00	47.15	5	3,249	0.15%
2022/09/06	3	49.15	1	48.85	48.15	2	3,297	0.06%
2022/09/02	14	50.33	1	50.30	50.10	13	3,404	0.38%
2022/09/01	2	50.20	1	50.50	50.20	1	3,454	0.03%
2022/08/31	1	50.50	0	0.00	50.60	1	3,532	0.03%
2022/08/30	0	0.00	1	50.40	50.60	-1	3,605	-0.03%
2022/08/29	8	50.24	0	0.00	50.20	8	3,669	0.22%
2022/08/26	0	0.00	1	51.30	51.60	-1	3,781	-0.03%
2022/08/24	1	50.20	1	50.10	50.30	0	4,467	0.00%
2022/08/22	1	50.20	4	50.13	50.20	-3	6,194	-0.05%
2022/08/19	0	0.00	1	50.40	50.60	-1	6,346	-0.02%
2022/08/17	0	0.00	1	50.30	50.40	-1	6,540	-0.02%
2022/08/16	2	50.70	1	50.40	50.40	1	6,623	0.02%
2022/08/15	12	50.63	0	0.00	50.40	12	6,717	0.18%
2022/08/12	1	51.10	0	0.00	51.10	1	6,721	0.01%
2022/08/10	7	49.70	1	49.85	49.80	6	6,770	0.09%
2022/08/08	2	48.63	0	0.00	48.60	2	6,957	0.03%
2022/08/05	1	48.75	0	0.00	48.85	1	7,083	0.01%
2022/08/04	4	47.78	0	0.00	47.95	4	7,101	0.06%
2022/08/03	3	48.13	0	0.00	48.10	3	7,121	0.04%
2022/07/29	0	0.00	9	49.20	49.25	-9	7,144	-0.13%
2022/07/27	2	48.70	0	0.00	49.00	2	7,182	0.03%
2022/07/26	2	48.73	0	0.00	48.70	2	7,202	0.03%
2022/07/25	2	49.20	0	0.00	49.20	2	7,216	0.03%
2022/07/22	2	49.45	2	49.30	49.20	0	7,219	0.00%
2022/07/21	2	48.28	1	48.50	48.75	1	7,194	0.01%
2022/07/20	4	47.64	0	0.00	47.50	4	7,182	0.06%
2022/07/19	0	0.00	5	46.95	46.90	-5	7,176	-0.07%
2022/07/15	3	46.52	0	0.00	46.60	3	7,237	0.04%
2022/07/14	0.2	46.85	0	0.00	46.80	0.2	7,239	0.00%
2022/07/13	0	0.00	11	46.93	47.05	-11	7,246	-0.15%
2022/07/12	0	0.00	2	45.60	45.70	-2	7,211	-0.03%
2022/07/08	0	0.00	39.5	46.50	46.05	-39.5	7,190	-0.55%
2022/07/07	0	0.00	2	46.15	46.25	-2	7,184	-0.03%
2022/07/06	6	46.09	2	45.60	45.10	4	7,162	0.06%
2022/07/05	1	46.00	7	46.44	46.55	-6	7,137	-0.08%
2022/07/04	4	45.85	0	0.00	45.70	4	7,133	0.06%
2022/07/01	10	47.10	10	49.00	47.00	0	7,121	0.00%
2022/06/30	7	49.79	4	49.80	49.30	3	7,040	0.04%
2022/06/24	1	52.70	0	0.00	52.70	1	6,897	0.01%
2022/06/23	4	52.28	4	52.30	52.50	0	6,879	0.00%
2022/06/22	3	54.00	3.1	53.30	53.20	-0.1	6,844	0.00%
2022/06/20	1	53.80	0	53.10	52.90	1	6,795	0.01%
2022/06/17	2	54.30	7	54.09	55.50	-5	6,680	-0.07%
2022/06/16	5	55.30	5	56.44	55.20	0	6,524	0.00%
2022/06/15	6	56.82	2	56.85	56.20	4	6,514	0.06%
2022/06/14	42	56.17	3	55.97	56.40	39	6,485	0.60%
2022/06/13	3	55.70	3	55.80	55.50	0	6,436	0.00%
2022/06/10	1	56.40	15	56.53	56.40	-14	6,353	-0.22%
2022/06/09	8	56.43	0	0.00	56.40	8	6,310	0.13%
2022/06/08	2	56.65	1	56.90	56.40	1	6,213	0.02%
2022/06/07	6	56.48	4	56.50	56.20	2	6,155	0.03%
2022/06/06	6	56.15	0	0.00	56.30	6	6,090	0.10%
2022/06/02	46	56.76	2	56.65	56.50	44	5,993	0.73%
2022/06/01	34	56.04	22	55.08	56.00	12	5,706	0.21%
2022/05/31	1	54.60	0	0.00	54.60	1	5,360	0.02%
2022/05/30	5	54.08	3	53.97	54.30	2	3,832	0.05%
2022/05/27	0	0.00	4	54.65	54.60	-4	3,693	-0.11%
2022/05/26	6	54.45	0	0.00	54.40	6	3,640	0.16%
2022/05/25	7	54.47	4	53.80	54.40	3	3,678	0.08%
2022/05/24	9	53.33	0	0.00	53.20	9	3,683	0.24%
2022/05/23	7	54.13	6	55.15	53.80	1	3,696	0.03%
2022/05/20	0	0.00	2	54.50	54.50	-2	3,641	-0.05%
2022/05/19	1	54.00	0	0.00	54.00	1	3,686	0.03%
2022/05/18	2.1	55.10	0	0.00	55.60	2.1	3,604	0.06%
2022/05/17	2.1	55.13	0.1	55.40	54.90	2	3,578	0.06%
2022/05/16	3.2	56.74	4	58.10	55.90	-0.8	3,497	-0.02%
2022/05/13	8	58.85	1	58.50	58.50	7	3,385	0.21%
2022/05/12	4	61.00	1	61.00	61.00	3	3,285	0.09%
2022/05/11	2	61.20	3	61.30	61.30	-1	3,294	-0.03%
2022/05/10	3	60.27	2	61.00	61.50	1	3,401	0.03%
2022/05/09	1	60.00	10	60.40	60.50	-9	3,395	-0.27%
2022/05/06	0	0.00	2	60.10	60.50	-2	3,424	-0.06%
2022/05/05	1	60.70	2	61.10	61.30	-1	3,468	-0.03%
2022/05/04	5	60.44	0	0.00	60.80	5	3,484	0.14%
2022/05/03	1	58.90	0	0.00	59.90	1	3,499	0.03%
2022/04/29	3	58.60	2	58.60	59.00	1	3,495	0.03%
2022/04/28	0	0.00	2	58.50	59.00	-2	3,522	-0.06%
2022/04/27	3	58.23	1	57.70	58.50	2	3,536	0.06%
2022/04/26	7	59.19	4	59.48	59.40	3	3,534	0.08%
2022/04/20	1	60.30	0	0.00	60.50	1	3,461	0.03%
2022/04/14	0	0.00	1	61.10	61.10	-1	3,541	-0.03%
2022/04/13	2	61.35	1	60.80	61.40	1	3,592	0.03%
2022/04/12	2	60.20	0	0.00	60.20	2	3,788	0.05%
2022/04/11	0.1	60.30	0	0.00	60.20	0.1	3,787	0.00%
2022/04/08	1	60.80	2	60.80	60.80	-1	3,784	-0.03%
2022/04/06	3	61.83	0	0.00	61.80	3	3,737	0.08%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/29	0	0.00	2	62.90	62.70	-2	3,649	-0.05%
2022/03/24	13	62.94	0	0.00	63.30	13	3,651	0.36%
2022/03/23	1	62.60	1	62.80	62.70	0	3,669	0.00%
2022/03/21	1	62.90	4.1	62.61	62.30	-3.1	3,677	-0.09%
2022/03/18	0.1	62.70	0	0.00	62.70	0.1	3,685	0.00%
2022/03/15	2	61.65	5	61.32	61.20	-3	3,661	-0.08%
2022/03/14	3	62.03	0	0.00	62.10	3	3,671	0.08%
2022/03/10	12	62.69	1	63.00	63.00	11	3,775	0.29%
2022/03/08	2	62.20	0	0.00	61.90	2	3,808	0.05%
2022/03/07	1.1	61.91	0	0.00	62.60	1.1	3,803	0.03%
2022/03/04	1.2	63.88	0	0.00	63.70	1.2	3,830	0.03%
2022/03/03	2	64.60	0	0.00	64.70	2	3,864	0.05%
2022/03/02	0	0.00	12	64.55	64.80	-12	3,932	-0.31%
2022/03/01	2	64.85	11	64.91	64.80	-9	3,908	-0.23%
2022/02/25	2.1	63.76	0	0.00	63.80	2.1	3,836	0.05%
2022/02/24	3	64.03	2	64.15	63.70	1	3,779	0.03%
2022/02/23	1	64.60	3.2	64.20	64.60	-2.2	3,696	-0.06%
2022/02/22	1	63.50	1	63.40	63.90	0	3,637	0.00%
2022/02/21	29.1	63.45	7	63.83	64.00	22.1	3,645	0.61%
2022/02/17	0	0.00	1	63.20	63.10	-1	3,784	-0.03%
2022/02/15	1	62.00	2	62.30	62.00	-1	3,898	-0.03%
2022/02/11	3.1	62.87	4	63.00	63.30	-1	4,071	-0.02%
2022/02/08	4.1	60.73	0	0.00	61.10	4.1	4,088	0.10%
2022/02/07	3	60.10	0	0.00	60.20	3	4,198	0.07%
2022/01/25	0	0.00	4	60.50	60.40	-4	4,375	-0.09%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/21	0	0.00	3	62.00	62.00	-3	4,417	-0.07%
2022/01/20	1.1	61.81	2	61.90	62.00	-1	4,457	-0.02%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/14	8	62.73	1	62.70	62.40	7	4,656	0.15%
2022/01/13	2	62.95	0	0.00	63.30	2	4,815	0.04%
2022/01/12	0	63.47	0	0.00	63.30	0	4,944	0.00%
2022/01/11	6	63.67	0.4	63.60	63.40	5.6	5,062	0.11%
2022/01/10	0	0.00	3	64.13	64.00	-3	5,313	-0.06%
2022/01/05	16	66.42	13	66.35	66.20	3	5,650	0.05%
2021/12/29	0.8	65.05	0	0.00	64.90	0.8	6,247	0.01%
2021/12/28	0	0.00	6	64.85	65.00	-6	6,623	-0.09%
2021/12/21	0	0.00	6	64.10	64.10	-6	8,253	-0.07%
2021/12/20	2	63.65	0	0.00	63.60	2	8,387	0.02%
2021/12/17	1	63.80	0	0.00	63.90	1	8,733	0.01%
2021/12/16	2	64.10	1	64.00	64.00	1	9,052	0.01%
2021/12/14	0.1	64.20	0	0.00	64.20	0.1	9,301	0.00%
2021/12/10	2	65.45	1	65.60	65.30	1	9,585	0.01%
2021/12/07	0	0.00	10	64.50	64.30	-10	9,514	-0.11%
2021/12/03	3	64.50	0	0.00	64.40	3	9,490	0.03%
2021/12/02	1	65.00	5	64.70	64.30	-4	9,489	-0.04%
2021/12/01	2.1	64.60	0	0.00	64.90	2.1	9,490	0.02%
2021/11/30	1	64.90	0.2	65.60	65.20	0.9	9,519	0.01%
2021/11/29	1	64.00	0	0.00	65.00	1	9,497	0.01%
2021/11/26	7	65.19	7	65.19	65.10	0	9,469	0.00%
2021/11/25	2	67.00	4	66.90	66.60	-2	9,412	-0.02%
2021/11/24	2	66.65	1	66.80	67.10	1	9,427	0.01%
2021/11/23	5.1	66.58	0	0.00	66.60	5.1	9,460	0.05%
2021/11/22	1	67.30	2	66.65	67.10	-1	9,442	-0.01%
2021/11/19	11	66.85	0.2	67.00	66.70	10.8	9,486	0.11%
2021/11/18	2	66.95	2	67.15	67.10	0	9,548	0.00%
2021/11/17	3	67.17	1	67.60	66.90	2	9,682	0.02%
2021/11/16	5	67.44	1	67.30	67.30	4	9,779	0.04%
2021/11/15	11	68.23	2	68.55	68.00	9	9,836	0.09%
2021/11/12	2	69.10	6	68.93	68.90	-4	9,928	-0.04%
2021/11/11	8	70.55	10	70.42	69.30	-2	9,930	-0.02%
2021/11/10	0	0.00	8	70.15	70.20	-8	9,851	-0.08%
2021/11/09	0	0.00	1	69.70	69.60	-1	9,853	-0.01%
2021/11/08	5	69.20	7	69.83	69.60	-2	9,847	-0.02%
2021/11/05	7	69.70	0	0.00	70.00	7	9,845	0.07%
2021/11/04	2	70.65	7.2	70.39	70.00	-5.2	9,782	-0.05%
2021/11/03	3	69.60	6	69.67	69.80	-3	9,643	-0.03%
2021/11/02	0	0.00	3	69.63	69.10	-3	9,609	-0.03%
2021/11/01	1	69.00	1	68.70	68.60	0	9,474	0.00%
2021/10/29	9	68.66	0	0.00	68.80	9	9,456	0.10%
2021/10/28	3	68.30	3	68.77	68.60	0	9,393	0.00%
2021/10/27	4	67.50	0	0.00	67.70	4	9,316	0.04%
2021/10/26	0	0.00	2	68.00	68.00	-2	9,311	-0.02%
2021/10/25	12	68.43	4	68.28	68.30	8	9,279	0.09%
2021/10/22	13	66.80	17	67.90	67.90	-4	9,259	-0.04%
2021/10/21	18	67.53	1	66.90	66.50	17	9,213	0.18%
2021/10/20	6	67.62	3	67.40	67.90	3	9,154	0.03%
2021/10/19	10	68.12	26	68.32	68.00	-16	9,037	-0.18%
2021/10/18	9	69.53	6	68.98	68.70	3	8,913	0.03%
2021/10/15	13	70.47	11	70.54	70.80	2	8,729	0.02%
2021/10/14	1	69.80	2	69.25	68.50	-1	8,527	-0.01%
2021/10/13	2	68.85	8	68.83	69.00	-6	8,468	-0.07%
2021/10/12	13	68.42	6	68.13	67.90	7	8,397	0.08%
2021/10/08	26	69.87	0.3	70.30	70.10	25.7	8,305	0.31%
2021/10/07	4.2	69.80	2	69.90	69.40	2.2	8,151	0.03%
2021/10/06	7	69.46	5	69.20	68.30	2	8,078	0.02%
2021/10/05	3	70.00	5	70.46	71.20	-2	7,773	-0.03%
2021/10/04	7	70.41	14	70.50	70.90	-7	7,414	-0.09%
2021/10/01	0	0.00	24	69.35	67.60	-24	6,842	-0.35%
2021/09/30	37	70.54	51	70.75	70.30	-14	6,600	-0.21%
2021/09/29	16	68.41	12	68.12	68.70	4	6,218	0.06%
2021/09/28	4	69.28	6.3	68.81	69.40	-2.3	6,209	-0.04%
2021/09/27	9	68.78	6	68.35	68.80	3	6,058	0.05%
2021/09/24	21	68.79	14	68.89	68.70	7	5,961	0.12%
2021/09/23	10.2	67.49	13	67.39	68.00	-2.9	5,645	-0.05%
2021/09/22	4	65.10	2	65.40	66.20	2	5,330	0.04%
2021/09/17	16	66.06	6	65.88	66.50	10	5,240	0.19%
2021/09/16	1	64.20	0	0.00	64.40	1	5,113	0.02%
2021/09/15	19	66.24	27	65.49	65.00	-8	5,073	-0.16%
2021/09/14	1	62.90	0	0.00	62.80	1	4,849	0.02%
2021/09/13	6	63.00	0	0.00	63.00	6	4,862	0.12%
2021/09/10	1	63.20	0	0.00	63.50	1	4,890	0.02%
2021/09/09	3	62.90	1	63.50	63.50	2	5,004	0.04%
2021/09/08	1	63.50	0	0.00	62.90	1	5,002	0.02%
2021/09/07	1	64.00	3	64.30	64.30	-2	4,951	-0.04%
2021/09/06	2	64.60	7	64.31	64.00	-5	4,946	-0.10%
2021/09/03	0	0.00	2	63.90	64.90	-2	4,952	-0.04%
2021/09/02	5	64.70	50	65.04	64.20	-45	4,909	-0.92%
2021/08/31	5	65.56	3	65.80	66.30	2	4,845	0.04%
2021/08/30	7	66.23	1	65.60	66.20	6	4,853	0.12%
2021/08/27	0	0.00	1	66.20	66.20	-1	4,900	-0.02%
2021/08/25	2	65.80	2	66.50	65.70	0	5,051	0.00%
2021/08/24	6	66.85	11	67.30	65.70	-5	5,050	-0.10%
2021/08/23	1	66.50	5	67.26	67.30	-4	5,006	-0.08%
2021/08/20	1	66.10	1	65.80	65.90	0	4,871	0.00%
2021/08/19	1	64.80	3	64.40	64.50	-2	4,791	-0.04%
2021/08/18	17	65.11	12	64.98	66.80	5	4,610	0.11%
2021/08/17	3	64.30	2	64.35	64.40	1	4,482	0.02%
2021/08/13	20	64.10	21	64.49	64.00	-1	4,433	-0.02%
2021/08/12	1	63.60	0	0.00	63.80	1	4,405	0.02%
2021/08/11	0	0.00	2	63.00	63.30	-2	4,404	-0.05%
2021/08/10	0	0.00	2	62.00	62.20	-2	4,479	-0.04%
2021/08/06	2	63.60	6	63.60	63.70	-4	4,665	-0.09%
2021/08/05	0	0.00	10	63.00	63.20	-10	4,772	-0.21%
2021/08/02	0	0.00	1	62.00	62.20	-1	5,105	-0.02%
2021/07/30	2	61.80	1.1	61.81	61.60	0.9	5,173	0.02%
2021/07/28	32	62.19	3	62.00	62.20	29	5,306	0.55%
2021/07/27	12	62.64	3	62.60	62.50	9	5,499	0.16%
2021/07/26	19	62.95	16	63.58	63.10	3	5,680	0.05%
2021/07/22	2	62.55	0	0.00	62.40	2	5,708	0.04%
2021/07/21	8	63.46	7	63.10	63.00	1	5,794	0.02%
2021/07/20	2	64.80	0	0.00	64.20	2	5,755	0.03%
2021/07/19	0	0.00	1	66.40	65.80	-1	5,777	-0.02%
2021/07/16	0	0.00	11	66.14	66.50	-11	5,967	-0.18%
2021/07/15	2	66.50	1	66.50	66.70	1	6,086	0.02%
2021/07/14	5	65.90	0	0.00	65.80	5	6,100	0.08%
2021/07/13	1	66.10	3	66.37	66.10	-2	6,153	-0.03%
2021/07/12	1	65.70	1	65.80	65.80	0	6,170	0.00%
2021/07/09	1	65.20	0	0.00	65.00	1	6,253	0.02%
2021/07/08	3	65.27	1	66.20	65.50	2	6,399	0.03%
2021/07/07	1	65.50	0	0.00	65.50	1	6,501	0.02%
2021/07/06	3	66.00	1	66.00	66.00	2	6,572	0.03%
2021/07/05	4	66.70	10	66.56	67.00	-6	6,628	-0.09%
2021/07/02	4.2	64.71	14.1	64.80	65.00	-9.9	6,607	-0.15%
2021/07/01	5	65.08	0	0.00	65.10	5	6,709	0.07%
2021/06/30	8	65.83	2	65.60	65.70	6	6,760	0.09%
2021/06/29	0	0.00	5	65.40	65.30	-5	6,904	-0.07%
2021/06/28	0	0.00	1	65.30	65.30	-1	7,157	-0.01%
2021/06/25	5	65.88	3.5	65.87	65.60	1.5	7,238	0.02%
2021/06/24	2	65.20	2	65.60	65.40	0	7,302	0.00%
2021/06/23	2	64.55	16	64.91	65.10	-14	7,422	-0.19%
2021/06/22	1	64.40	3	64.00	63.90	-2	7,633	-0.03%
2021/06/21	5	64.68	1	65.90	64.20	4	7,891	0.05%
2021/06/18	0	0.00	25	65.54	65.70	-25	8,989	-0.28%
2021/06/17	1.3	64.92	8	64.93	65.00	-6.7	9,076	-0.07%
2021/06/16	1	64.80	0	0.00	64.60	1	9,342	0.01%
2021/06/15	0	0.00	5	65.60	65.00	-5	9,745	-0.05%
2021/06/11	1	64.70	9	64.99	64.90	-8	10,415	-0.08%
2021/06/10	4	63.68	0	0.00	64.20	4	10,545	0.04%
2021/06/09	0	0.00	1	63.70	63.40	-1	10,719	-0.01%
2021/06/07	0	0.00	2	63.80	63.50	-2	11,381	-0.02%
2021/06/04	6	64.28	0	0.00	64.00	6	11,419	0.05%
2021/06/03	11	65.21	0	0.00	65.10	11	11,503	0.10%
2021/06/02	24	66.54	1	68.20	65.90	23	11,547	0.20%
2021/06/01	0.3	66.10	59	65.55	66.40	-58.8	11,512	-0.51%
2021/05/27	2	63.65	3	63.97	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	1	63.90	64.00	-1	12,006	-0.01%
2021/05/25	3	63.80	0	0.00	64.30	3	12,460	0.02%
2021/05/24	0	0.00	4	63.30	63.50	-4	13,058	-0.03%
2021/05/21	0	0.00	3	63.50	63.10	-3	13,201	-0.02%
2021/05/20	0	0.00	17	62.26	62.20	-17	13,440	-0.13%
2021/05/19	4	61.80	0	0.00	62.10	4	13,616	0.03%
2021/05/18	1	62.40	9	62.34	62.70	-8	13,799	-0.06%
2021/05/17	6	59.98	3	57.10	57.80	3	13,988	0.02%
2021/05/14	1	60.80	1	61.30	60.90	0	14,093	0.00%
2021/05/13	2	60.10	7	59.80	61.20	-5	14,457	-0.03%
2021/05/12	9	59.82	8	59.71	59.80	1	14,679	0.01%
2021/05/11	14	63.45	1	63.30	62.00	13	15,153	0.09%
2021/05/10	15	65.57	0	0.00	65.40	15	15,223	0.10%
2021/05/07	16	65.88	0	0.00	66.20	16	15,477	0.10%
2021/05/06	15	64.53	0	0.00	64.40	15	15,780	0.10%
2021/05/05	2	64.00	1	64.70	63.60	1	16,217	0.01%
2021/05/04	5	63.96	10	64.60	64.20	-5	16,250	-0.03%
2021/05/03	11	66.92	9	66.77	66.70	2	16,320	0.01%
2021/04/29	21	69.41	1	69.10	69.00	20	16,341	0.12%
2021/04/28	8	70.05	7	70.00	69.70	1	16,457	0.01%
2021/04/27	2	70.60	16	70.72	70.70	-14	16,704	-0.08%
2021/04/26	4	69.70	9	69.84	69.60	-5	16,916	-0.03%
2021/04/23	4	69.65	7	69.60	69.60	-3	17,894	-0.02%
2021/04/22	28	70.12	1	69.90	69.30	27	19,364	0.14%
2021/04/21	7	70.96	4	71.40	70.80	3	21,177	0.01%
2021/04/20	11	71.15	2	71.00	71.00	9	23,422	0.04%
2021/04/19	7	71.24	25	71.16	71.10	-18	24,127	-0.07%
2021/04/16	5	71.62	4.2	71.81	71.70	0.8	24,288	0.00%
2021/04/15	6	70.43	7	70.54	70.80	-1	24,357	0.00%
2021/04/14	9.1	71.12	23.1	71.09	71.10	-14.1	24,344	-0.06%
2021/04/13	8	72.39	11.2	72.89	72.10	-3.2	24,468	-0.01%
2021/04/12	17	72.31	6	72.15	72.10	11	24,572	0.04%
2021/04/09	9	72.11	5	72.28	72.00	4	24,711	0.02%
2021/04/08	8	72.34	13	72.34	72.30	-5	24,687	-0.02%
2021/04/07	7	72.79	10	72.80	73.10	-3	24,603	-0.01%
2021/04/06	3	72.17	2.2	72.37	72.10	0.8	24,526	0.00%
2021/04/01	4	71.88	13	72.05	71.90	-9	24,495	-0.04%
2021/03/31	19	72.82	11	72.83	72.60	8	24,416	0.03%
2021/03/30	5	74.34	4	74.68	74.80	1	24,191	0.00%
2021/03/29	6	74.10	3	74.07	74.10	3	24,121	0.01%
2021/03/26	13	73.95	15.9	74.13	73.80	-2.9	24,108	-0.01%
2021/03/25	23	74.84	13	74.62	74.10	10	24,013	0.04%
2021/03/24	12	75.96	15	75.50	75.40	-3	23,836	-0.01%
2021/03/23	165.9	77.87	82	76.83	76.10	83.9	23,564	0.36%	大買/
2021/03/22	20	73.32	23	73.38	74.00	-3	22,465	-0.01%
2021/03/19	42	73.33	25	73.36	73.00	17	22,308	0.08%
2021/03/18	21.3	74.72	18	74.92	74.80	3.3	22,105	0.01%
2021/03/17	64	74.47	56	74.33	73.40	8	21,765	0.04%
2021/03/16	10.2	72.87	12	73.23	72.50	-1.8	21,200	-0.01%
2021/03/15	8	72.74	14	72.46	72.80	-6	21,150	-0.03%
2021/03/12	44	72.99	20	72.71	73.30	24	21,192	0.11%
2021/03/11	6	71.07	4.8	71.10	71.30	1.2	21,120	0.01%
2021/03/10	2	69.60	10	69.69	69.60	-8	20,960	-0.04%
2021/03/09	0	0.00	7	68.46	69.00	-7	20,933	-0.03%
2021/03/08	20	69.49	25	69.69	69.00	-5	20,785	-0.02%
2021/03/05	10	70.10	4	70.48	70.00	6	20,689	0.03%
2021/03/04	16	71.20	14	71.06	70.50	2	20,660	0.01%
2021/03/03	0	0.00	2	69.85	70.80	-2	20,431	-0.01%
2021/03/02	1.4	70.64	12	69.73	69.30	-10.6	20,303	-0.05%
2021/02/26	3.1	70.03	1	70.50	70.00	2.1	20,163	0.01%
2021/02/25	63.2	72.19	56	71.86	71.30	7.2	19,931	0.04%
2021/02/24	44	71.72	44.2	71.62	70.60	-0.2	19,489	0.00%
2021/02/23	5	69.50	23	69.63	69.70	-18	18,843	-0.10%
2021/02/22	28	69.93	7	70.19	69.70	21	18,685	0.11%
2021/02/19	0	0.00	7	68.97	69.40	-7	18,424	-0.04%
2021/02/18	15	70.21	16	70.16	70.20	-1	18,213	-0.01%
2021/02/17	59	70.05	27	69.39	69.90	32	17,982	0.18%
2021/02/05	6.1	70.73	2	71.15	70.40	4.1	17,708	0.02%
2021/02/04	15.1	70.37	16	70.46	70.40	-0.9	17,457	-0.01%
2021/02/03	18	73.14	11	73.21	72.50	7	17,039	0.04%
2021/02/02	39.1	74.37	16	74.91	73.60	23.1	16,672	0.14%
2021/02/01	18	74.10	6	73.25	74.90	12	15,953	0.08%
2021/01/29	5.1	76.25	15	75.69	74.80	-9.9	15,757	-0.06%
2021/01/28	21	76.46	7	78.40	77.20	14	15,459	0.09%
2021/01/27	1	78.00	18	77.21	78.20	-17	15,072	-0.11%
2021/01/26	5	74.96	9	74.50	74.40	-4	14,563	-0.03%
2021/01/25	22.2	76.13	15	75.79	75.30	7.2	14,395	0.05%
2021/01/22	7	74.54	9	74.02	75.60	-2	14,088	-0.01%
2021/01/21	8	72.75	10	72.11	72.50	-2	13,851	-0.01%
2021/01/20	10	73.27	17	72.97	72.10	-7	13,646	-0.05%
2021/01/19	39	76.29	25.2	76.43	76.00	13.8	13,299	0.10%
2021/01/18	42	75.39	23	76.11	77.30	19	12,960	0.15%
2021/01/15	89	76.76	37	76.72	75.60	52	11,917	0.44%
2021/01/14	89	75.75	64	76.09	76.90	25	10,349	0.24%
2021/01/13	83.7	70.23	66	70.15	72.80	17.7	8,308	0.21%
2021/01/12	21	67.70	51	67.70	67.70	-30	5,923	-0.51%
2021/01/11	1	61.60	21.4	61.60	61.60	-20.4	5,142	-0.40%
2021/01/08	2	54.50	4	55.33	56.00	-2	4,890	-0.04%
2021/01/07	0	0.00	2	55.70	55.60	-2	4,712	-0.04%
2021/01/06	2	56.90	90	55.73	55.70	-88	4,613	-1.91%
2021/01/05	51	56.14	88.1	56.28	56.10	-37.1	4,309	-0.86%
2021/01/04	19	54.91	24.4	55.33	55.60	-5.4	4,071	-0.13%
2020/12/31	1	53.10	9	53.60	53.40	-8	3,844	-0.21%
2020/12/30	0	0.00	20	53.40	53.60	-20	3,760	-0.53%
2020/12/29	0	0.00	1	53.60	53.40	-1	3,724	-0.03%
2020/12/28	2	54.15	2	54.30	54.00	0	3,684	0.00%
2020/12/25	8	53.45	4	53.70	53.70	4	3,627	0.11%
2020/12/24	20	52.85	7	53.20	52.70	13	3,521	0.37%
2020/12/23	6	52.13	1	52.10	52.10	5	3,454	0.14%
2020/12/21	7	52.19	1	52.00	52.20	6	3,413	0.18%
2020/12/18	1	52.30	0	0.00	51.90	1	3,403	0.03%
2020/12/17	1	52.60	0	0.00	52.60	1	3,360	0.03%
2020/12/16	4	52.53	1	52.50	52.90	3	3,354	0.09%
2020/12/15	4	52.25	0	0.00	52.00	4	3,341	0.12%
2020/12/14	4	53.25	5	53.24	52.70	-1	3,279	-0.03%
2020/12/11	1	52.60	7	52.36	53.00	-6	3,205	-0.19%
2020/12/10	3	53.70	5	53.68	53.20	-2	3,128	-0.06%
2020/12/09	9	55.19	2	54.80	54.70	7	2,998	0.23%
2020/12/08	21	55.30	14	55.09	54.70	7	2,877	0.24%
2020/12/07	26	55.88	13.5	54.56	56.30	12.5	2,632	0.47%
2020/12/04	0	0.00	9	52.39	52.50	-9	2,227	-0.40%
2020/12/02	0	0.00	1	52.30	52.20	-1	2,119	-0.05%
2020/12/01	2	52.45	0.1	52.40	52.40	1.9	2,123	0.09%
2020/11/30	3	52.23	0	0.00	52.60	3	2,111	0.14%
2020/11/27	2	52.10	3	52.10	52.10	-1	2,002	-0.05%
2020/11/26	1	51.90	0	0.00	52.20	1	2,000	0.05%
2020/11/25	70.1	51.80	0	0.00	51.60	70.1	2,039	3.43%
2020/11/24	1	52.50	1	52.00	51.60	0	2,028	0.00%
2020/11/23	0	0.00	1	52.20	52.40	-1	2,003	-0.05%
2020/11/17	1	51.40	0	0.00	51.30	1	1,939	0.05%
2020/11/16	1	51.50	0.6	51.50	51.50	0.4	1,987	0.02%
2020/11/13	0	0.00	1	51.40	51.00	-1	1,988	-0.05%
2020/11/12	0	0.00	1	52.20	52.30	-1	1,946	-0.05%
2020/11/11	5	52.20	0	0.00	52.30	5	1,952	0.26%
2020/11/05	1	51.10	0	0.00	51.20	1	1,984	0.05%
2020/11/04	6	51.10	0	0.00	51.10	6	1,995	0.30%
2020/11/02	1	50.30	0	0.00	50.30	1	2,025	0.05%
2020/10/27	3	51.10	0	0.00	51.20	3	2,070	0.14%
2020/10/21	0	0.00	1	51.80	51.40	-1	2,221	-0.05%
2020/10/19	4	52.00	0	0.00	51.90	4	2,330	0.17%
2020/10/15	2	51.75	1	51.50	51.40	1	2,494	0.04%
2020/10/06	1	51.90	0	0.00	51.90	1	2,864	0.03%
2020/09/30	0	0.00	1	51.40	51.50	-1	2,926	-0.03%
2020/09/25	1	50.60	0	0.00	50.40	1	3,081	0.03%
2020/09/24	2	50.25	0	0.00	50.30	2	3,106	0.06%
2020/09/23	2	51.25	0	0.00	51.40	2	3,069	0.07%
2020/09/21	0	0.00	1	53.90	53.00	-1	3,162	-0.03%
2020/09/18	1	53.20	0	0.00	52.60	1	3,183	0.03%
2020/09/15	1	53.20	0	0.00	53.20	1	3,260	0.03%
2020/09/14	5	52.80	0	0.00	52.80	5	3,342	0.15%
2020/09/08	2	52.35	0	0.00	52.30	2	3,422	0.06%
2020/09/07	0	0.00	1	52.80	52.70	-1	3,443	-0.03%
2020/09/04	2	52.40	0	0.00	52.50	2	3,478	0.06%
2020/09/02	0	0.00	2	53.30	53.40	-2	3,466	-0.06%
2020/09/01	0	0.00	0.4	53.00	53.00	-0.4	3,495	-0.01%
2020/08/26	3	53.00	0	0.00	53.30	3	3,540	0.08%
2020/08/21	2	51.50	0	0.00	51.80	2	3,590	0.06%
2020/08/20	0	0.00	2	51.80	51.20	-2	3,581	-0.06%
2020/08/14	0	0.00	0.1	53.60	53.60	-0.1	3,521	0.00%
2020/08/13	2	52.95	6	53.15	53.10	-4	3,519	-0.11%
2020/08/12	1	53.60	8	53.69	53.60	-7	3,485	-0.20%
2020/08/11	1	53.80	3	53.80	53.70	-2	3,501	-0.06%
2020/08/05	3	54.73	0	0.00	54.50	3	3,592	0.08%
2020/08/04	0	0.00	0.5	54.50	54.50	-0.5	3,614	-0.01%
2020/08/03	0	0.00	1.1	53.90	53.90	-1.1	3,640	-0.03%
2020/07/31	0	0.00	1	54.60	54.20	-1	3,640	-0.03%
2020/07/29	4	53.88	7	53.71	53.70	-3	3,676	-0.08%
2020/07/28	0	0.00	4	54.15	53.60	-4	3,734	-0.11%
2020/07/27	1	53.60	11	53.99	53.60	-10	3,923	-0.25%
2020/07/23	14	55.57	1	56.10	55.30	13	3,881	0.33%
2020/07/22	3	57.83	30	57.74	58.00	-27	3,845	-0.70%
2020/07/21	10	57.00	11	57.66	57.60	-1	3,757	-0.03%
2020/07/20	17	57.15	0	0.00	56.90	17	3,695	0.46%
2020/07/17	6	58.32	0	0.00	57.70	6	3,632	0.17%
2020/07/16	0	0.00	13	57.62	58.00	-13	3,580	-0.36%
2020/07/15	59.1	57.84	3	57.20	57.20	56.1	3,552	1.58%
2020/07/14	3	57.90	1	58.40	57.70	2	3,530	0.06%
2020/07/13	12	57.90	2	57.60	58.00	10	3,522	0.28%
2020/07/10	3	57.40	58	57.13	57.10	-55	3,528	-1.56%
2020/07/09	0	0.00	3	58.17	58.00	-3	3,536	-0.08%
2020/07/08	5	57.80	5	58.00	58.20	0	3,499	0.00%
2020/07/07	4	58.30	5	58.02	57.90	-1	3,496	-0.03%
2020/07/06	0	0.00	3.2	57.86	57.80	-3.2	3,540	-0.09%
2020/07/03	3	57.07	3	57.27	57.00	0	3,549	0.00%
2020/07/02	4	56.75	2	57.10	57.40	2	3,543	0.06%
2020/07/01	5	57.32	2	57.00	57.00	3	3,542	0.08%
2020/06/30	2	56.40	0	0.00	56.50	2	3,455	0.06%
2020/06/29	1	55.50	0	0.00	55.20	1	3,419	0.03%
2020/06/24	5	55.88	1	55.90	55.90	4	3,392	0.12%
2020/06/23	10	54.90	0	0.00	54.70	10	3,334	0.30%
2020/06/19	15	54.50	0	0.00	54.10	15	3,365	0.45%
2020/06/18	1	54.90	5	55.20	55.20	-4	3,317	-0.12%
2020/06/17	42	54.51	11	54.63	54.50	31	3,313	0.94%
2020/06/16	0	0.00	1	54.30	54.10	-1	3,379	-0.03%
2020/06/15	2	53.70	0	0.00	53.10	2	3,485	0.06%
2020/06/12	11	53.64	1	53.20	53.80	10	3,523	0.28%
2020/06/09	5	55.52	0	0.00	55.40	5	3,744	0.13%
2020/06/08	0	0.00	7.5	55.63	55.80	-7.5	3,846	-0.20%
2020/06/05	11	55.70	0	0.00	55.50	11	3,834	0.29%
2020/06/04	2	55.30	0	0.00	55.20	2	3,822	0.05%
2020/06/03	1	55.30	1	55.00	55.20	0	3,835	0.00%
2020/06/02	3	54.43	1	54.40	54.30	2	3,837	0.05%
2020/06/01	0	0.00	3	54.27	54.00	-3	3,825	-0.08%
2020/05/29	0.3	54.30	0	0.00	53.90	0.3	3,823	0.01%
2020/05/28	8.1	54.57	8	53.81	53.70	0.1	3,791	0.00%
2020/05/27	0	0.00	9	54.32	54.30	-9	3,829	-0.23%
2020/05/26	1	54.00	0	0.00	54.00	1	3,853	0.03%
2020/05/25	1	53.20	0	0.00	53.20	1	3,859	0.03%
2020/05/22	2	54.30	0	0.00	53.60	2	3,860	0.05%
2020/05/21	1	54.70	0	0.00	55.10	1	3,856	0.03%
2020/05/19	0	0.00	3	54.30	54.50	-3	3,843	-0.08%
2020/05/18	0	0.00	1	53.80	53.70	-1	3,845	-0.03%
2020/05/15	0	0.00	2	54.85	54.80	-2	3,815	-0.05%
2020/05/13	3	56.60	0	0.00	56.80	3	3,739	0.08%
2020/05/12	2	56.55	0	0.00	56.50	2	3,743	0.05%
2020/05/11	3	57.17	0	0.00	57.40	3	3,742	0.08%
2020/05/08	3	56.47	0	0.00	56.20	3	3,714	0.08%
2020/05/04	3	55.87	0	0.00	56.30	3	3,626	0.08%
2020/04/30	3	57.83	203	57.80	57.60	-200	3,581	-5.58%	大賣/鉅額交易
2020/04/29	2	54.85	3	54.93	54.90	-1	3,414	-0.03%
2020/04/28	1	55.00	5	54.60	54.60	-4	3,425	-0.12%
2020/04/27	0	0.00	1	54.80	54.60	-1	3,521	-0.03%
2020/04/24	2	54.10	0	0.00	53.60	2	3,505	0.06%
2020/04/22	1	51.50	0	0.00	53.10	1	3,514	0.03%
2020/04/21	3.2	52.65	2	52.80	52.40	1.2	3,505	0.04%
2020/04/17	1	54.40	8.1	55.04	54.50	-7.1	3,472	-0.20%
2020/04/16	2	54.05	1	54.40	54.00	1	3,419	0.03%
2020/04/15	0	0.00	2	54.45	54.50	-2	3,391	-0.06%
2020/04/14	8.3	54.17	0	0.00	54.30	8.3	3,367	0.25%
2020/04/10	6	54.17	1	54.30	54.30	5	3,367	0.15%
2020/04/09	28	55.41	24	55.06	54.80	4	3,354	0.12%
2020/04/08	0	0.00	2	53.00	53.40	-2	3,239	-0.06%
2020/04/01	0	0.00	10	49.10	49.00	-10	3,164	-0.32%
2020/03/31	1	49.15	0	0.00	49.50	1	3,161	0.03%
2020/03/27	0	0.00	1	49.70	49.55	-1	3,154	-0.03%
2020/03/25	1	50.00	125	50.06	49.95	-124	3,165	-3.92%	大賣/鉅額交易
2020/03/24	1	48.55	1	49.00	48.75	0	3,153	0.00%
2020/03/23	0	0.00	8	47.21	46.95	-8	3,187	-0.25%
2020/03/20	8	49.02	2	48.45	49.50	6	3,220	0.19%
2020/03/19	3	47.15	2	48.95	46.20	1	3,172	0.03%
2020/03/18	5	50.60	6	50.02	50.00	-1	3,119	-0.03%
2020/03/17	10	50.28	6	50.25	51.00	4	3,177	0.13%
2020/03/16	7	51.86	10	52.50	52.00	-3	3,134	-0.10%
2020/03/13	14	50.84	11	51.09	53.30	3	3,082	0.10%
2020/03/12	103	56.20	14	54.96	55.20	89	2,982	2.98%	大買/
2020/03/11	12	58.03	0	0.00	58.10	12	2,899	0.41%
2020/03/10	104	58.10	3	58.23	58.10	101	2,910	3.47%	大買/鉅額交易
2020/03/09	3	58.17	0	0.00	58.50	3	2,907	0.10%
2020/03/06	22	58.70	0	0.00	58.50	22	2,863	0.77%
2020/03/05	1	59.60	2	59.80	59.90	-1	2,843	-0.04%
2020/03/04	2	59.05	0	0.00	59.00	2	2,858	0.07%
2020/03/02	2	58.75	20	59.05	58.70	-18	2,850	-0.63%
2020/02/27	0	0.00	1	59.80	59.50	-1	2,885	-0.03%
2020/02/26	1	59.70	10	59.60	59.60	-9	2,863	-0.31%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/18	0	0.00	3	60.37	60.40	-3	2,976	-0.10%
2020/02/17	1	60.70	1	60.60	60.60	0	3,025	0.00%
2020/02/12	3	61.10	0	0.00	61.20	3	3,074	0.10%
2020/02/07	1	61.00	0	0.00	61.40	1	3,186	0.03%
2020/02/06	13	61.32	0	0.00	61.60	13	3,264	0.40%
2020/02/05	0	0.00	38	60.71	61.00	-38	3,438	-1.11%
2020/02/04	0	0.00	1	60.50	61.00	-1	3,554	-0.03%
2020/02/03	21	59.00	0	0.00	59.30	21	3,564	0.59%
2020/01/31	4	60.68	3	60.63	60.50	1	3,521	0.03%
2020/01/30	8	60.34	2	60.10	59.80	6	3,507	0.17%
2020/01/20	2	66.00	9	66.04	65.90	-7	3,396	-0.21%
2020/01/17	0	0.00	2	66.00	66.00	-2	3,405	-0.06%
2020/01/16	0	0.00	1.1	65.11	65.20	-1.1	3,385	-0.03%
2020/01/14	1	65.50	2	65.50	65.60	-1	3,430	-0.03%
2020/01/13	0	0.00	2	64.90	65.00	-2	3,435	-0.06%
2020/01/09	0	0.00	1	64.70	64.80	-1	3,479	-0.03%
2020/01/06	3	65.67	0	0.00	65.30	3	3,461	0.09%
2020/01/03	8	66.60	1	66.40	66.60	7	3,467	0.20%
2019/12/31	0	0.00	8	66.30	66.20	-8	3,517	-0.23%
2019/12/30	10	66.80	0	0.00	66.60	10	3,513	0.28%
2019/12/27	7	67.17	0	0.00	67.00	7	3,513	0.20%
2019/12/26	1	67.20	0	0.00	67.00	1	3,489	0.03%
2019/12/25	0	0.00	2	67.20	67.50	-2	3,498	-0.06%
2019/12/23	12	67.43	0	0.00	67.60	12	3,526	0.34%
2019/12/19	2	68.70	0	0.00	68.60	2	3,560	0.06%
2019/12/18	5	68.52	1	69.00	69.10	4	3,545	0.11%
2019/12/17	10	68.41	8	68.78	68.80	2	3,610	0.06%
2019/12/16	8	69.38	8	69.23	69.20	0	3,592	0.00%
2019/12/13	6.2	69.48	8	68.95	68.80	-1.9	3,596	-0.05%
2019/12/12	8	69.49	3	70.07	68.80	5	3,555	0.14%
2019/12/11	20	68.55	3	68.80	68.80	17	3,452	0.49%
2019/12/09	2	68.05	0.1	67.70	67.90	1.9	3,437	0.05%
2019/12/06	1	66.50	1	67.10	67.30	0	3,411	0.00%
2019/11/29	4	66.88	0	0.00	66.60	4	3,357	0.12%
2019/11/27	1	68.00	0	0.00	68.10	1	3,354	0.03%
2019/11/26	0	0.00	11	68.41	68.50	-11	3,338	-0.33%
2019/11/22	0	0.00	1	67.10	67.40	-1	3,274	-0.03%
2019/11/21	0	0.00	2	67.20	67.20	-2	3,261	-0.06%
2019/11/19	3	67.00	1	67.20	67.20	2	3,257	0.06%
2019/11/15	1	65.50	0	0.00	65.40	1	3,207	0.03%
2019/11/14	1	65.20	0	0.00	65.00	1	3,202	0.03%
2019/11/12	1	66.00	0	0.00	66.80	1	3,190	0.03%
2019/11/11	10	66.00	1.3	65.90	65.90	8.7	3,172	0.27%
2019/11/08	2	67.50	0	0.00	67.00	2	3,142	0.06%
2019/11/07	5	66.90	0	0.00	66.70	5	3,104	0.16%
2019/11/06	2	67.55	17	67.91	67.50	-15	3,073	-0.49%
2019/11/05	4	68.75	6.5	69.01	68.90	-2.5	3,033	-0.08%
2019/11/04	19	69.23	15.1	69.23	69.30	3.9	2,979	0.13%
2019/11/01	2	66.60	6.1	67.07	67.30	-4.1	2,808	-0.14%
2019/10/31	0	0.00	2	65.60	65.20	-2	2,718	-0.07%
2019/10/29	0	0.00	1	65.70	65.40	-1	2,737	-0.04%
2019/10/28	1	64.90	3	64.80	64.90	-2	2,706	-0.07%
2019/10/25	2	64.60	2	64.70	64.70	0	2,717	0.00%
2019/10/23	0	0.00	5	66.20	65.40	-5	2,745	-0.18%
2019/10/22	2	65.95	6	65.85	65.70	-4	2,779	-0.14%
2019/10/21	0	0.00	13	65.68	65.60	-13	2,781	-0.47%
2019/10/18	0	0.00	2	65.00	65.10	-2	2,783	-0.07%
2019/10/17	16	65.18	0	0.00	65.20	16	2,780	0.58%
2019/10/15	0	0.00	0.1	63.90	64.00	-0.1	2,766	0.00%
2019/10/14	0	0.00	5	63.98	63.90	-5	2,818	-0.18%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/07	4	63.60	10	63.40	63.50	-6	2,938	-0.20%
2019/10/04	0	0.00	4	64.20	64.80	-4	2,897	-0.14%
2019/10/03	5	64.80	0	0.00	64.80	5	2,895	0.17%
2019/10/01	0.6	65.00	1	65.10	65.50	-0.4	2,878	-0.02%
2019/09/27	7	65.03	30	64.70	64.70	-23	2,847	-0.81%
2019/09/26	0	0.00	4	65.50	65.30	-4	2,822	-0.14%
2019/09/25	2	65.80	0	0.00	66.00	2	2,787	0.07%
2019/09/24	5	66.08	1	65.90	66.40	4	2,755	0.15%
2019/09/20	4	65.90	3	66.10	65.60	1	2,699	0.04%
2019/09/19	11	65.50	0	0.00	64.90	11	2,559	0.43%
2019/09/18	0	0.00	1	63.60	64.80	-1	2,524	-0.04%
2019/09/17	5	63.70	0	0.00	63.80	5	2,479	0.20%
2019/09/16	15	64.60	5	64.48	64.70	10	2,502	0.40%
2019/09/12	6	64.00	6	64.12	64.30	0	2,507	0.00%
2019/09/09	1	63.40	0	0.00	63.40	1	2,496	0.04%
2019/09/05	0	0.00	10	63.40	63.30	-10	2,502	-0.40%
2019/08/30	0	0.00	3	63.00	63.40	-3	2,492	-0.12%
2019/08/28	3	62.70	0	0.00	62.20	3	2,465	0.12%
2019/08/26	0	0.00	1	63.00	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	4	64.20	64.30	-4	2,455	-0.16%
2019/08/21	0	0.00	1	63.00	63.30	-1	2,467	-0.04%
2019/08/20	1	62.30	0	0.00	62.40	1	2,448	0.04%
2019/08/19	1	62.30	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	6	62.42	62.80	-6	2,439	-0.25%
2019/08/15	5	61.00	0	0.00	61.40	5	2,422	0.21%
2019/08/14	13	61.80	2	62.05	61.30	11	2,408	0.46%
2019/08/13	0	0.00	3	61.30	61.30	-3	2,392	-0.13%
2019/08/08	0	0.00	1	61.20	61.20	-1	2,405	-0.04%
2019/08/07	8	60.60	0	0.00	60.20	8	2,408	0.33%
2019/08/06	14	61.00	9	59.91	60.80	5	2,402	0.21%
2019/08/02	1	61.50	0	0.00	61.30	1	2,362	0.04%
2019/08/01	30	63.60	0	0.00	63.60	30	2,349	1.28%
2019/07/29	0	0.00	5	64.60	64.80	-5	2,330	-0.21%
2019/07/24	5	66.84	7	67.11	66.70	-2	2,282	-0.09%
2019/07/23	2	67.45	2	67.30	67.30	0	2,217	0.00%
2019/07/22	0	0.00	8	67.30	67.50	-8	2,195	-0.36%
2019/07/19	6	67.00	11	67.18	67.00	-5	2,171	-0.23%
2019/07/18	0	0.00	6	66.95	66.80	-6	2,149	-0.28%
2019/07/17	0	0.00	0.2	66.80	66.80	-0.2	2,178	-0.01%
2019/07/16	0	0.00	1.4	67.03	67.10	-1.4	2,170	-0.06%
2019/07/15	1	65.20	0	0.00	66.10	1	2,153	0.05%
2019/07/12	0	0.00	1	66.70	66.10	-1	2,251	-0.04%
2019/07/11	2	66.00	0	0.00	65.90	2	2,258	0.09%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/04	2	64.25	0	0.00	64.40	2	2,475	0.08%
2019/07/03	1	64.00	0	0.00	64.10	1	2,500	0.04%
2019/07/01	0	0.00	0	64.10	64.10	0	2,643	0.00%
2019/06/24	4	63.50	0	0.00	64.10	4	2,941	0.14%
2019/06/21	5	63.30	4	63.90	64.20	1	2,957	0.03%
2019/06/20	4	63.50	1	63.60	63.60	3	2,925	0.10%
2019/06/19	2	62.05	2	62.10	62.10	0	2,921	0.00%
2019/06/18	4	61.20	3	61.07	61.40	1	2,912	0.03%
2019/06/17	2	62.00	2	61.80	61.80	0	2,902	0.00%
2019/06/14	4	62.13	0	0.00	62.10	4	2,889	0.14%
2019/06/12	0	0.00	1	61.80	61.80	-1	3,043	-0.03%
2019/06/10	0.4	61.30	0	0.00	61.70	0.4	3,047	0.01%
2019/06/06	1	61.10	1	61.50	61.10	0	3,063	0.00%
2019/06/05	1	61.50	0	0.00	61.50	1	3,074	0.03%
2019/06/03	1	61.40	0	0.00	61.90	1	3,089	0.03%
2019/05/30	6	60.90	10	61.15	60.90	-4	3,080	-0.13%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/27	1	60.60	0	0.00	60.90	1	3,097	0.03%
2019/05/24	2	60.70	0	0.00	60.70	2	3,139	0.06%
2019/05/23	1	60.40	0	0.00	60.70	1	3,155	0.03%
2019/05/22	11	61.13	0	0.00	61.00	11	3,152	0.35%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/17	2	61.15	0	0.00	60.70	2	3,173	0.06%
2019/05/16	2	61.65	0	0.00	61.30	2	3,158	0.06%
2019/05/14	0.2	63.60	0	0.00	63.30	0.2	3,151	0.01%
2019/05/10	0	0.00	1	65.90	66.20	-1	3,151	-0.03%
2019/05/09	0	0.00	5	66.30	66.10	-5	3,183	-0.16%
2019/05/08	1	68.10	0	0.00	67.70	1	3,142	0.03%
2019/05/03	0	0.00	4	69.80	70.00	-4	3,111	-0.13%
2019/05/02	0	0.00	4	69.00	69.40	-4	3,103	-0.13%
2019/04/30	0	0.00	1	68.60	69.20	-1	3,097	-0.03%
2019/04/29	0	0.00	2	69.00	69.40	-2	3,111	-0.06%
2019/04/23	1	68.90	1	69.60	70.00	0	3,261	0.00%
2019/04/22	0	0.00	1	69.30	69.50	-1	3,237	-0.03%
2019/04/19	0	0.00	2	70.20	70.00	-2	3,250	-0.06%
2019/04/18	2	74.05	1	75.00	71.10	1	3,247	0.03%
2019/04/17	4	72.05	1	72.10	72.00	3	3,148	0.10%
2019/04/16	1	71.20	1	71.20	71.20	0	3,099	0.00%
2019/04/15	0	0.00	1	71.10	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	0.2	68.40	68.50	-0.2	2,972	-0.01%
2019/04/11	0	0.00	0	67.30	67.30	0	2,906	0.00%
2019/04/10	0	0.00	5	67.20	67.30	-5	2,869	-0.17%
2019/04/02	2	64.60	9	64.69	64.80	-7	2,605	-0.27%
2019/04/01	8	63.83	15	63.79	63.80	-7	2,515	-0.28%
2019/03/25	5	61.70	0	0.00	61.80	5	2,271	0.22%
2019/03/22	0	0.00	2	63.70	62.60	-2	2,252	-0.09%
2019/03/20	2	63.10	0	0.00	63.10	2	2,269	0.09%
2019/03/19	0	0.00	10	62.80	63.00	-10	2,303	-0.43%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0.1	61.70	4	61.68	61.60	-3.9	2,533	-0.15%
2019/03/05	6	61.80	0	0.00	61.90	6	2,630	0.23%
2019/03/04	5	61.76	0	0.00	62.20	5	2,653	0.19%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/26	0	0.00	5	64.30	62.60	-5	2,632	-0.19%
2019/02/25	0	0.00	4	63.33	63.50	-4	2,614	-0.15%
2019/02/22	5	62.00	0	0.00	62.30	5	2,616	0.19%
2019/02/21	2	62.10	0	0.00	62.20	2	2,656	0.08%
2019/02/20	1	62.10	1	61.70	62.00	-0.1	2,649	0.00%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	2	60.30	0	0.00	60.20	2	2,725	0.07%
2019/02/13	0	0.00	20	60.60	61.20	-20	2,788	-0.72%
2019/02/12	7	60.40	2	60.05	60.40	5	2,764	0.18%
2019/01/30	1	59.10	0	0.00	59.20	1	2,739	0.04%
2019/01/29	0	0.00	3	59.00	59.00	-3	2,708	-0.11%
2019/01/24	0	0.00	1	58.30	58.40	-1	2,696	-0.04%
2019/01/22	0	0.00	0	58.50	58.30	0	2,716	0.00%
2019/01/18	3	58.43	1	58.60	58.60	2	2,721	0.07%
2019/01/17	1	57.70	0	0.00	57.90	1	2,715	0.04%
2019/01/14	1	57.80	1	57.90	57.80	0	2,683	0.00%
2019/01/10	3	57.97	1	58.50	58.30	2	2,715	0.07%
2019/01/04	0	0.00	1	58.60	58.90	-1	2,752	-0.04%
2019/01/03	0	0.00	0.9	60.20	60.00	-0.9	2,882	-0.03%
2019/01/02	0	0.00	1	60.10	60.10	-1	2,909	-0.03%
2018/12/28	1	60.40	0	0.00	60.50	1	2,926	0.03%
2018/12/27	1	60.50	2	60.60	60.30	-1	2,952	-0.03%
2018/12/26	1	60.00	4	60.00	60.00	-3	2,956	-0.10%
2018/12/24	0	0.00	3	60.30	60.60	-3	2,958	-0.10%
2018/12/22	0	0.00	3	60.30	60.20	-3	2,964	-0.10%
2018/12/19	0.3	60.70	1	60.70	61.00	-0.7	2,996	-0.02%
2018/12/18	0	0.00	1	60.20	60.30	-1	3,029	-0.03%
2018/12/14	0	0.00	1	60.70	60.90	-1	3,075	-0.03%
2018/12/13	0	0.00	4	60.40	61.30	-4	3,065	-0.13%
2018/12/12	1	60.30	0	0.00	61.00	1	3,043	0.03%
2018/12/11	3	59.50	0	0.00	59.80	3	3,016	0.10%
2018/12/10	1	61.00	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	0.5	62.30	62.20	-0.5	2,971	-0.02%
2018/12/05	3	61.90	0	0.00	62.00	3	2,967	0.10%
2018/12/04	8	63.45	3	63.40	62.80	5	3,000	0.17%
2018/12/03	0	0.00	1	62.80	63.30	-1	3,000	-0.03%
2018/11/27	1	61.60	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.20	0	0.00	61.60	1	2,706	0.04%
2018/11/23	3	60.93	0	0.00	60.90	3	2,716	0.11%
2018/11/22	2	61.90	0	0.00	61.20	2	2,728	0.07%
2018/11/20	0	0.00	1	62.10	61.80	-1	2,690	-0.04%
2018/11/19	1	62.20	0	0.00	62.50	1	2,640	0.04%
2018/11/16	1	62.10	0	0.00	62.50	1	2,639	0.04%
2018/11/15	0	0.00	2	62.95	62.90	-2	2,650	-0.08%
2018/11/14	1	64.50	1	63.90	64.10	0	2,607	0.00%
2018/11/09	0	0.00	1	66.20	67.20	-1	2,556	-0.04%
2018/11/06	0	0.00	1	66.00	66.40	-1	2,609	-0.04%
2018/11/05	0	0.00	1	66.50	66.30	-1	2,613	-0.04%
2018/11/01	2	66.05	0	0.00	66.00	2	2,627	0.08%
2018/10/26	0	0.00	4	64.80	64.00	-4	2,630	-0.15%
2018/10/25	1	64.20	2	64.40	63.80	-1	2,632	-0.04%
2018/10/24	1	65.00	2	65.40	65.00	-1	2,626	-0.04%
2018/10/23	32	65.76	0	0.00	65.00	32	2,615	1.22%
2018/10/19	0	0.00	7	66.71	67.10	-7	2,599	-0.27%
2018/10/18	3	66.30	6	66.63	66.30	-3	2,602	-0.12%
2018/10/17	3	66.00	21	66.01	65.60	-18	2,729	-0.66%
2018/10/16	1	65.40	0	0.00	65.20	1	2,760	0.04%
2018/10/12	3	65.10	4	65.13	65.60	-1	2,817	-0.04%
2018/10/11	12	65.14	6	65.37	64.00	6	2,844	0.21%
2018/10/09	0	0.00	3	70.90	70.80	-3	2,746	-0.11%
2018/10/08	1.3	71.99	0	0.00	71.80	1.3	2,745	0.05%
2018/10/05	1	72.40	3	72.70	72.10	-2	2,753	-0.07%
2018/10/04	1	73.50	1	73.20	73.20	0	2,746	0.00%
2018/10/02	5	74.30	0	0.00	74.00	5	2,753	0.18%
2018/10/01	0	0.00	1	75.40	75.20	-1	2,753	-0.04%
2018/09/26	1	74.50	0	0.00	74.80	1	2,749	0.04%
2018/09/25	0	0.00	0.2	74.50	74.50	-0.2	2,751	-0.01%
2018/09/21	25	73.10	0	0.00	73.00	25	2,736	0.91%
2018/09/20	10	73.90	16	72.71	72.60	-6	2,752	-0.22%
2018/09/19	0	0.00	1.1	73.61	73.90	-1.1	2,749	-0.04%
2018/09/18	2	73.40	20	73.20	73.30	-18	2,763	-0.65%
2018/09/14	4	74.95	0	0.00	74.70	4	2,778	0.14%
2018/09/12	2.2	73.65	0	0.00	73.20	2.2	2,804	0.08%
2018/09/10	1	74.00	1	73.70	73.50	0	2,801	0.00%
2018/09/07	2.2	75.38	2	75.65	75.10	0.2	2,805	0.01%
2018/09/06	1	76.50	2	76.95	76.80	-1	2,777	-0.04%
2018/09/05	3	78.23	2	77.90	77.00	1	2,752	0.04%
2018/09/04	1	78.00	2	78.20	78.20	-1	2,742	-0.04%
2018/09/03	0.2	77.90	1	78.20	77.90	-0.8	2,730	-0.03%
2018/08/31	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/29	6	78.42	3	78.40	78.10	3	2,803	0.11%
2018/08/28	1	77.90	1	77.90	78.00	0	2,797	0.00%
2018/08/22	1	77.70	3	77.67	77.70	-2	2,907	-0.07%
2018/08/20	0	0.00	25	75.50	75.50	-25	2,880	-0.87%
2018/08/16	0	0.00	5	74.80	75.40	-5	2,907	-0.17%
2018/08/15	0	0.00	5	74.00	73.50	-5	2,892	-0.17%
2018/08/13	1	75.60	2	76.30	75.80	-1	2,874	-0.03%
2018/08/10	1	77.60	1	77.70	77.60	0	2,860	0.00%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/02	0	0.00	3	76.90	76.50	-3	2,963	-0.10%
2018/08/01	0	0.00	0.1	77.00	77.20	-0.1	2,958	0.00%
2018/07/31	4	76.18	0	0.00	75.90	4	2,946	0.14%
2018/07/30	0	0.00	3	76.00	76.40	-3	2,933	-0.10%
2018/07/27	0	0.00	1	76.00	75.60	-1	2,917	-0.03%
2018/07/26	0	0.00	2	75.90	76.30	-2	2,895	-0.07%
2018/07/25	4	75.83	2	76.10	75.80	2	2,889	0.07%
2018/07/24	12	79.43	21.4	79.43	80.00	-9.4	2,837	-0.33%
2018/07/23	2	78.60	1	78.60	78.80	1	2,711	0.04%
2018/07/20	1	78.40	2	78.30	78.30	-1	2,691	-0.04%
2018/07/19	2	77.90	1	78.50	78.40	1	2,671	0.04%
2018/07/18	0	0.00	5	77.08	77.50	-5	2,648	-0.19%
2018/07/17	1	75.80	3	75.97	75.60	-2	2,580	-0.08%
2018/07/16	4	75.68	3	75.93	75.50	1	2,560	0.04%
2018/07/13	3	74.87	0	0.00	75.20	3	2,578	0.12%
2018/07/11	6.1	73.62	2	74.05	73.80	4.1	2,627	0.16%
2018/07/09	2	73.20	0	0.00	72.90	2	2,639	0.08%
2018/07/06	1	72.40	0	0.00	72.60	1	2,650	0.04%
2018/07/04	1	73.30	0	0.00	73.20	1	2,677	0.04%
2018/07/03	0	0.00	1	73.10	73.00	-1	2,744	-0.04%
2018/07/02	0.1	73.30	0	0.00	73.20	0.1	2,758	0.00%
2018/06/29	10	74.60	4	74.50	74.60	6	2,737	0.22%
2018/06/28	1	72.20	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/26	1	72.10	0	0.00	72.50	1	2,738	0.04%
2018/06/25	3	72.80	0	0.00	72.80	3	2,720	0.11%
2018/06/20	0	0.00	2	74.30	74.20	-2	2,712	-0.07%
2018/06/13	1	76.90	0	0.00	76.90	1	2,662	0.04%
2018/06/12	1	76.80	2	76.70	76.70	-1	2,731	-0.04%
2018/06/11	0.1	77.30	12	77.32	77.30	-11.9	2,758	-0.43%
2018/06/08	1	77.00	0	0.00	77.20	1	2,814	0.04%
2018/06/06	0	0.00	3	76.63	77.00	-3	2,826	-0.11%
2018/06/05	1	75.70	0	0.00	75.70	1	2,811	0.04%
2018/06/04	1	75.40	4	75.45	75.50	-3	2,800	-0.11%
2018/06/01	0	0.00	2	74.50	74.70	-2	2,791	-0.07%
2018/05/31	5	74.22	2	74.20	73.80	3	2,810	0.11%
2018/05/29	1	75.30	2	75.30	75.40	-1	2,733	-0.04%
2018/05/28	5	75.54	3	75.73	75.70	2	2,782	0.07%
2018/05/25	1	74.30	0	0.00	75.10	1	2,787	0.04%
2018/05/24	1	73.70	3.5	74.66	74.80	-2.5	2,763	-0.09%
2018/05/23	6	73.38	0	0.00	73.30	6	2,769	0.22%
2018/05/22	0	0.00	3	73.73	74.00	-3	2,812	-0.11%
2018/05/21	7	74.24	1	74.10	74.10	6	2,838	0.21%
2018/05/18	1	73.70	0	0.00	73.40	1	2,859	0.03%
2018/05/17	2	74.00	0	0.00	74.00	2	2,885	0.07%
2018/05/16	4	74.35	0	0.00	74.20	4	2,893	0.14%
2018/05/15	10	75.68	0	0.00	75.20	10	2,918	0.34%
2018/05/14	9.1	77.73	6	78.12	78.00	3.1	3,054	0.10%
2018/05/11	0	0.00	1	77.70	77.30	-1	3,059	-0.03%
2018/05/10	3	76.53	2	76.75	76.60	1	3,081	0.03%
2018/05/09	0	0.00	4	76.25	76.40	-4	3,120	-0.13%
2018/05/08	3	75.73	0	0.00	75.80	3	3,151	0.10%
2018/05/07	0	0.00	1	75.00	76.00	-1	3,203	-0.03%
2018/05/04	2	73.70	2	73.30	74.00	0	3,241	0.00%
2018/05/03	1	73.80	0	0.00	73.80	1	3,288	0.03%
2018/05/02	0	0.00	2.4	74.68	74.40	-2.4	3,305	-0.07%
2018/04/27	2	74.00	0	0.00	73.90	2	3,334	0.06%
2018/04/26	0	0.00	4	75.08	74.00	-4	3,351	-0.12%
2018/04/25	1	73.30	0	0.00	74.90	1	3,411	0.03%
2018/04/24	4	72.90	11	73.44	72.80	-7	3,429	-0.20%
2018/04/23	0	0.00	1.6	75.16	74.90	-1.6	3,419	-0.05%
2018/04/19	4	75.60	6	76.49	76.90	-2	3,439	-0.06%
2018/04/18	8	76.63	1	76.30	76.30	7	3,440	0.20%
2018/04/17	3	77.63	0	0.00	77.50	3	3,405	0.09%
2018/04/16	1	78.30	0	0.00	78.60	1	3,410	0.03%
2018/04/11	0.1	78.80	0	0.00	78.80	0.1	3,453	0.00%
2018/04/09	2	77.55	0	0.00	77.80	2	3,436	0.06%
2018/04/03	3	78.17	0	0.00	78.20	3	3,371	0.09%
2018/04/02	2	79.50	15	79.35	79.20	-13	3,358	-0.39%
2018/03/31	0	0.00	10	79.35	79.60	-10	3,374	-0.30%
2018/03/30	1	80.20	2	80.10	80.00	-1	3,364	-0.03%
2018/03/29	1	78.30	0	0.00	78.10	1	3,343	0.03%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/26	9	78.01	1	78.00	78.00	8	3,427	0.23%
2018/03/23	5	78.26	1	78.20	78.40	4	3,463	0.12%
2018/03/22	2	79.90	0	0.00	79.30	2	3,466	0.06%
2018/03/20	1	79.00	1	79.00	79.00	0	3,488	0.00%
2018/03/16	3	79.23	0	0.00	79.10	3	3,490	0.09%
2018/03/15	4	79.55	0	0.00	79.60	4	3,438	0.12%
2018/03/14	9	80.21	1	80.30	80.10	8	3,435	0.23%
2018/03/13	1	81.60	2	81.75	81.70	-1	3,424	-0.03%
2018/03/12	2	81.15	3	80.97	81.20	-1	3,469	-0.03%
2018/03/09	1	79.80	1	80.20	79.70	0	3,486	0.00%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	4	79.50	0	0.00	78.90	4	3,486	0.11%
2018/03/06	1.1	79.02	0	0.00	78.90	1.1	3,619	0.03%
2018/03/02	1	78.60	0	0.00	78.90	1	3,779	0.03%
2018/03/01	14	79.64	0	0.00	79.70	14	3,870	0.36%
2018/02/27	6	80.23	0	0.00	79.40	6	3,917	0.15%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	2	79.50	0	0.00	79.40	2	3,963	0.05%
2018/02/22	4	78.85	1	79.00	79.00	3	4,008	0.07%
2018/02/21	1	79.60	1	79.70	80.30	0	3,997	0.00%
2018/02/09	1	78.60	1	78.00	78.50	0	4,084	0.00%
2018/02/08	3	79.67	0	0.00	79.20	3	4,135	0.07%
2018/02/07	0	0.00	1	80.50	80.30	-1	4,252	-0.02%
2018/02/06	8	79.18	6	80.00	78.70	2	4,506	0.04%
2018/02/05	1	82.50	1	82.90	82.90	0	4,409	0.00%
2018/02/02	12.1	84.37	1	84.10	84.10	11.1	4,464	0.25%
2018/02/01	1	84.20	0	0.00	85.00	1	4,546	0.02%
2018/01/31	0	0.00	1	83.30	83.40	-1	4,596	-0.02%
2018/01/30	2	83.60	2	83.65	83.50	0	4,616	0.00%
2018/01/29	1	84.80	0	0.00	84.50	1	4,613	0.02%
2018/01/26	7	85.63	3	85.70	85.60	4	4,648	0.09%
2018/01/25	1	86.80	2	86.70	86.70	-1	4,642	-0.02%
2018/01/24	2	86.10	3	85.83	86.50	-1	4,754	-0.02%
2018/01/23	1	86.40	1	86.40	86.20	0	4,991	0.00%
2018/01/22	3	86.73	4	86.75	86.90	-1	5,056	-0.02%
2018/01/19	3	87.27	33.2	88.44	87.40	-30.2	5,104	-0.59%
2018/01/18	3	87.40	2	87.20	86.70	1	5,113	0.02%
2018/01/17	3	86.40	1	86.90	87.00	2	5,111	0.04%
2018/01/16	0.1	86.50	2	86.40	86.50	-2	5,143	-0.04%
2018/01/15	35	86.50	2	86.00	86.20	33	5,168	0.64%
2018/01/12	6	85.60	0	0.00	85.60	6	5,232	0.11%
2018/01/11	5	84.70	0	0.00	84.60	5	5,265	0.09%
2018/01/10	2	84.30	2.8	84.46	84.10	-0.8	5,311	-0.02%
2018/01/09	7	85.51	2	85.80	85.50	5	5,335	0.09%
2018/01/08	0	0.00	2	85.20	85.30	-2	5,403	-0.04%
2018/01/05	0.2	85.30	16	84.81	85.30	-15.9	5,519	-0.29%
2018/01/03	2	85.15	1	85.00	85.10	1	5,923	0.02%
2018/01/02	0	0.00	1	85.00	85.00	-1	5,953	-0.02%