鴻準 (2354)-第一金-路竹券商分點個股進出

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
62.4
漲跌
▲1.0
漲幅
+1.63%
成交量
27,628張
產業
上市其他電子類股
1005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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10	63.01	14	63.21	62.40	-4	20,438	-0.02%
2024/04/26	5	61.78	8	61.48	61.40	-3	19,997	-0.02%
2024/04/25	6.3	61.27	19	61.67	60.90	-12.7	19,794	-0.06%
2024/04/24	20	61.90	40.4	62.01	62.00	-20.4	19,592	-0.10%
2024/04/23	60.1	60.03	77.2	59.54	60.30	-17.1	18,907	-0.09%
2024/04/22	1	56.30	5	56.60	57.00	-4	18,438	-0.02%
2024/04/19	2	55.70	11	55.67	55.80	-9	18,278	-0.05%
2024/04/18	1	56.20	3.1	56.17	56.50	-2	18,105	-0.01%
2024/04/17	8	55.73	6	55.88	55.60	2	17,987	0.01%
2024/04/16	10.3	55.25	25	55.25	55.00	-14.7	17,836	-0.08%
2024/04/15	27.3	57.43	3	57.53	57.50	24.3	17,596	0.14%
2024/04/12	13.1	58.73	4	58.80	58.50	9.1	17,434	0.05%
2024/04/11	34.1	59.58	7	59.16	59.10	27.1	17,226	0.16%
2024/04/10	35.2	62.04	17	62.29	61.20	18.2	16,729	0.11%
2024/04/09	16	63.28	15	63.57	63.00	1	16,351	0.01%
2024/04/08	29.4	63.04	28.2	63.05	63.50	1.2	15,980	0.01%
2024/04/03	28.2	63.56	13	63.91	64.00	15.2	15,670	0.10%
2024/04/02	9.3	64.43	6	64.39	64.90	3.3	15,264	0.02%
2024/04/01	8.1	64.46	6	64.77	63.80	2.1	14,706	0.01%
2024/03/29	89.2	63.38	20.5	63.32	63.00	68.8	14,144	0.49%
2024/03/28	100.4	65.93	168.9	66.27	65.10	-68.5	13,289	-0.52%	大賣/
2024/03/27	21	62.27	86	62.38	63.60	-65	10,914	-0.60%
2024/03/26	16	58.60	8	58.49	57.90	8	9,790	0.08%
2024/03/25	6	58.87	3	58.73	58.70	3	9,502	0.03%
2024/03/22	23	59.61	14.3	59.48	59.00	8.8	9,239	0.09%
2024/03/21	10.1	58.59	25	59.26	59.10	-14.9	8,698	-0.17%
2024/03/20	46.7	59.01	16.1	58.66	58.20	30.6	8,078	0.38%
2024/03/19	15	55.63	15	56.15	58.10	0	6,912	0.00%
2024/03/18	6	54.62	40	54.53	55.40	-34	6,431	-0.53%
2024/03/15	47.1	56.82	31.4	56.71	55.60	15.7	6,066	0.26%
2024/03/14	21.6	54.39	11.1	54.61	53.70	10.5	4,982	0.21%
2024/03/13	37	59.19	64.4	59.13	58.90	-27.4	4,239	-0.65%
2024/03/12	21	53.04	40	53.62	55.30	-19	2,479	-0.77%
2024/03/11	3	49.60	6	49.80	50.30	-3	2,126	-0.14%
2024/03/08	3	49.48	3	49.30	49.20	0	2,072	0.00%
2024/03/07	1	50.10	3	50.10	50.10	-2	2,041	-0.10%
2024/03/06	10	49.80	0	49.80	49.80	10	2,002	0.50%
2024/03/05	0	50.50	1	50.40	50.50	-1	1,996	-0.05%
2024/03/04	1	50.10	2	49.73	50.00	-1	1,969	-0.05%
2024/03/01	2	49.25	0	0.00	49.30	2	1,953	0.10%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	1	49.70	0	0.00	49.70	1	1,931	0.05%
2024/02/22	1	50.80	0	0.00	50.70	1	1,954	0.05%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/20	1	50.20	0	0.00	50.30	1	1,966	0.05%
2024/02/16	0	0.00	55	49.42	49.40	-55	2,021	-2.72%
2024/02/15	2	49.23	1	49.40	49.40	1	2,030	0.05%
2024/02/02	0	0.00	10	50.70	50.90	-10	1,987	-0.50%
2024/02/01	2	50.80	1	50.70	50.80	1	1,994	0.05%
2024/01/30	5	50.34	0	0.00	50.40	5	2,017	0.25%
2024/01/29	0	0.00	10	50.60	50.70	-10	2,046	-0.49%
2024/01/26	0	0.00	2	50.40	50.50	-2	2,051	-0.10%
2024/01/24	2	50.45	0	0.00	50.40	2	2,075	0.10%
2024/01/22	10	50.20	11	50.10	50.20	-1	2,179	-0.05%
2024/01/19	2	49.58	1	49.75	49.70	1	2,183	0.05%
2024/01/17	5.1	49.83	0	0.00	49.65	5.1	2,182	0.23%
2024/01/16	7	50.59	0	0.00	50.80	7	2,151	0.33%
2024/01/11	11	51.39	0	0.00	51.30	11	2,241	0.49%
2024/01/10	6	51.22	0	0.00	51.20	6	2,301	0.26%
2024/01/04	9	51.91	0	0.00	51.90	9	2,373	0.38%
2024/01/03	2	52.15	5	52.10	52.10	-3	2,429	-0.12%
2024/01/02	0	0.00	1.1	52.71	52.80	-1.1	2,540	-0.04%
2023/12/29	0	0.00	3	53.30	53.10	-3	2,580	-0.12%
2023/12/28	1	52.60	26	52.62	52.70	-25	2,568	-0.97%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	3	52.17	52.20	-3	2,665	-0.11%
2023/12/25	7	51.90	0	0.00	51.90	7	2,740	0.26%
2023/12/20	1	52.00	2	51.80	52.30	-1	2,890	-0.03%
2023/12/19	0	0.00	1	51.50	51.60	-1	2,959	-0.03%
2023/12/15	3	52.00	15	52.10	52.00	-12	3,417	-0.35%
2023/12/14	0	0.00	3	51.83	52.00	-3	4,109	-0.07%
2023/12/13	3	51.97	2	52.00	52.00	1	4,243	0.02%
2023/12/12	3	51.30	1	51.40	51.30	2	4,373	0.05%
2023/12/11	2.1	51.31	20	51.20	51.30	-17.9	4,414	-0.41%
2023/12/08	7	51.61	1	51.60	51.60	6	4,421	0.14%
2023/12/07	13	51.79	4	51.58	51.50	9	4,462	0.20%
2023/12/06	24	51.95	7	51.79	52.00	17	4,460	0.38%
2023/12/05	2	53.70	4	53.28	53.10	-2	4,399	-0.05%
2023/12/04	2	53.30	2	53.25	53.20	0	4,412	0.00%
2023/11/29	13	53.50	1	53.50	53.40	12	4,483	0.27%
2023/11/28	4	53.40	3	53.30	53.40	1	4,543	0.02%
2023/11/27	12	53.45	21	53.41	53.00	-9	4,565	-0.20%
2023/11/24	5	53.30	0	0.00	53.30	5	4,557	0.11%
2023/11/22	0	0.00	1	53.10	53.30	-1	4,559	-0.02%
2023/11/21	5	53.20	35.3	53.22	53.50	-30.3	4,550	-0.67%
2023/11/20	1	53.20	0	0.00	53.00	1	4,545	0.02%
2023/11/17	12	53.18	0	0.00	53.20	12	4,530	0.26%
2023/11/16	10.3	52.90	2	52.85	52.80	8.3	4,508	0.18%
2023/11/14	0.1	52.50	0	0.00	52.30	0.1	4,459	0.00%
2023/11/13	0.2	52.45	0	0.00	52.30	0.2	4,457	0.00%
2023/11/10	1	52.00	5	52.02	52.20	-4	4,482	-0.09%
2023/11/09	0.2	52.50	2	52.30	52.30	-1.8	4,488	-0.04%
2023/11/08	1	52.90	0	0.00	52.20	1	4,509	0.02%
2023/11/07	7	52.40	1	52.20	52.20	6	4,501	0.13%
2023/11/06	0.1	52.80	1	52.60	52.50	-0.9	4,527	-0.02%
2023/11/03	0.1	53.00	0	0.00	52.70	0.1	4,530	0.00%
2023/11/02	0	0.00	2	52.80	53.00	-2	4,561	-0.04%
2023/11/01	1.1	52.32	0	0.00	52.20	1.1	4,596	0.02%
2023/10/31	0	0.00	0	52.30	52.40	0	4,583	0.00%
2023/10/30	10.2	52.20	0.1	52.10	51.80	10.1	4,597	0.22%
2023/10/26	1	52.60	0	0.00	52.30	1	4,608	0.02%
2023/10/24	0	0.00	1	53.58	53.10	-1	4,689	-0.02%
2023/10/23	1	53.50	11	53.70	53.50	-10	4,929	-0.20%
2023/10/20	0	0.00	11	54.70	54.70	-11	5,472	-0.20%
2023/10/19	12	55.11	1	54.80	55.10	11	5,484	0.20%
2023/10/18	7	55.51	13	55.59	55.50	-6	5,484	-0.11%
2023/10/17	1	56.50	0	0.00	56.40	1	5,440	0.02%
2023/10/16	3	56.60	0	0.00	56.60	3	5,478	0.05%
2023/10/13	1	57.20	1	57.30	57.20	0	5,601	0.00%
2023/10/11	1	57.20	1	57.10	57.40	0	5,704	0.00%
2023/10/06	3	56.57	1	56.50	56.50	2	5,731	0.03%
2023/10/05	0	0.00	2	58.05	58.20	-2	5,621	-0.04%
2023/10/04	2	56.85	0	0.00	57.10	2	5,578	0.04%
2023/10/03	1	58.10	2	57.85	57.40	-1	5,552	-0.02%
2023/10/02	4	57.48	1	57.60	57.60	3	5,518	0.05%
2023/09/28	1	57.10	7.1	56.76	57.70	-6.1	5,487	-0.11%
2023/09/27	13	55.89	0.2	56.10	55.90	12.8	5,446	0.23%
2023/09/26	6.1	57.19	0	0.00	56.30	6.1	5,403	0.11%
2023/09/25	2	57.25	1	57.30	57.60	1	5,400	0.02%
2023/09/22	9	57.71	0	0.00	57.50	9	5,379	0.17%
2023/09/21	11	58.30	5	58.08	58.00	6	5,321	0.11%
2023/09/20	10.2	59.93	74.1	58.82	58.90	-63.9	5,188	-1.23%
2023/09/19	7	60.01	27	61.37	60.70	-20	4,915	-0.41%
2023/09/18	11	57.48	0	0.00	57.10	11	4,282	0.26%
2023/09/14	0	0.00	1	57.30	57.50	-1	3,996	-0.03%
2023/09/13	1	56.50	22	56.87	56.50	-21	3,967	-0.53%
2023/09/12	0	0.00	4	57.00	57.30	-4	4,003	-0.10%
2023/09/11	1	56.20	1	56.30	56.20	0	3,998	0.00%
2023/09/08	10	57.00	1	57.10	57.10	9	4,071	0.22%
2023/09/07	1	56.50	0.2	56.50	56.50	0.8	4,094	0.02%
2023/09/06	0	0.00	2	57.20	57.10	-2	4,090	-0.05%
2023/09/01	5	56.20	1	56.30	57.00	4	4,010	0.10%
2023/08/30	0	0.00	2	55.05	55.30	-2	3,950	-0.05%
2023/08/29	1	54.00	1.2	54.75	54.80	-0.2	4,001	0.00%
2023/08/28	1	55.00	0	0.00	54.70	1	4,056	0.02%
2023/08/24	16	55.77	6.4	55.42	55.50	9.7	4,130	0.23%
2023/08/23	0	54.50	2	54.80	54.80	-2	4,121	-0.05%
2023/08/21	1	54.40	1	54.40	54.30	0	4,116	0.00%
2023/08/18	0	0.00	4.1	54.91	55.00	-4.1	4,112	-0.10%
2023/08/17	3.3	54.11	11	54.70	54.90	-7.7	4,100	-0.19%
2023/08/16	0	0.00	2	54.90	54.80	-2	4,072	-0.05%
2023/08/15	1	55.60	1	55.50	55.50	0	4,056	0.00%
2023/08/14	1	55.20	5	55.80	55.70	-4	4,055	-0.10%
2023/08/11	0.3	56.30	2	56.10	56.10	-1.8	4,036	-0.04%
2023/08/10	1.1	56.40	0	0.00	56.20	1.1	4,024	0.03%
2023/08/09	0	0.00	3	56.77	56.90	-3	3,989	-0.08%
2023/08/07	1	56.40	3	56.27	56.20	-2	3,944	-0.05%
2023/08/04	0.1	54.90	5	54.70	54.80	-4.9	3,912	-0.13%
2023/08/02	3	54.73	15	55.00	54.50	-12	3,906	-0.31%
2023/08/01	0	0.00	0	55.80	55.70	0	3,843	0.00%
2023/07/31	2	55.90	0	0.00	55.70	2	3,826	0.05%
2023/07/28	2	56.05	0	0.00	56.30	2	3,781	0.05%
2023/07/27	10	56.96	3	57.10	56.90	7	3,731	0.19%
2023/07/26	73.2	58.74	147.1	57.63	57.00	-73.9	3,664	-2.02%	大賣/
2023/07/25	177.1	58.60	22.1	58.74	59.50	155	3,399	4.56%	大買/鉅額交易
2023/07/24	61	54.91	0	0.00	55.00	61	2,796	2.18%
2023/07/21	4	54.50	1	54.20	54.30	3	2,766	0.11%
2023/07/20	0	0.00	1	55.90	55.20	-1	2,750	-0.04%
2023/07/19	2.4	55.98	4	55.95	55.90	-1.6	2,738	-0.06%
2023/07/18	1.2	57.53	6	58.15	57.40	-4.8	2,693	-0.18%
2023/07/17	1.1	56.99	4	57.05	57.20	-3	2,560	-0.12%
2023/07/14	0	0.00	12	55.87	56.20	-12	2,497	-0.48%
2023/07/13	3	55.70	1	55.00	54.90	2	2,433	0.08%
2023/07/12	1	54.30	0	0.00	54.00	1	2,351	0.04%
2023/07/11	1	53.50	0.2	53.90	53.60	0.8	2,347	0.03%
2023/07/10	0	53.50	1	53.50	52.90	-1	2,354	-0.04%
2023/07/07	4	52.90	0	0.00	52.90	4	2,353	0.17%
2023/07/06	2	53.30	2	53.20	53.00	0	2,335	0.00%
2023/07/05	5	53.82	0	0.00	53.70	5	2,299	0.22%
2023/07/04	0.1	54.90	0	0.00	54.70	0.1	2,283	0.00%
2023/07/03	0	0.00	3	56.03	56.00	-3	2,320	-0.13%
2023/06/30	0.2	56.00	1	55.80	55.60	-0.8	2,322	-0.03%
2023/06/29	1	56.00	2	56.00	55.80	-1	2,348	-0.04%
2023/06/27	0.2	56.00	3	55.97	55.80	-2.9	2,426	-0.12%
2023/06/26	3.2	57.66	10	57.40	57.60	-6.8	2,398	-0.28%
2023/06/21	5	55.80	0	0.00	55.60	5	2,314	0.22%
2023/06/20	0	0.00	1	56.20	56.10	-1	2,319	-0.04%
2023/06/19	1	55.90	2	56.30	56.50	-1	2,318	-0.04%
2023/06/16	0	0.00	8	56.81	56.00	-8	2,301	-0.35%
2023/06/15	4	56.75	4	56.80	56.50	0	2,246	0.00%
2023/06/14	3	56.93	2	56.95	56.50	1	2,238	0.04%
2023/06/13	3	56.00	2	55.80	55.80	1	2,150	0.05%
2023/06/12	2	55.55	1	55.60	55.40	1	2,109	0.05%
2023/06/09	1	54.60	0	0.00	54.60	1	2,095	0.05%
2023/06/08	0	0.00	5	55.00	55.00	-5	2,106	-0.24%
2023/06/05	0	0.00	10	55.80	55.80	-10	2,223	-0.45%
2023/06/02	7	56.03	2	55.90	55.90	5	2,258	0.22%
2023/06/01	1	55.60	18	55.55	55.80	-17	2,232	-0.76%
2023/05/30	1	54.50	0	0.00	54.50	1	2,127	0.05%
2023/05/29	5	54.12	0	0.00	54.20	5	2,119	0.24%
2023/05/26	0	0.00	1	53.30	53.20	-1	2,140	-0.05%
2023/05/25	1	53.60	7	53.60	53.60	-6	2,188	-0.27%
2023/05/23	0	0.00	1	54.00	53.90	-1	2,226	-0.04%
2023/05/22	0	0.00	3	53.80	54.00	-3	2,262	-0.13%
2023/05/18	0	0.00	3	53.70	53.70	-3	2,293	-0.13%
2023/05/10	1	53.30	0	0.00	53.10	1	2,455	0.04%
2023/05/08	1	53.60	0	0.00	53.50	1	2,534	0.04%
2023/05/04	0	0.00	2	53.90	53.80	-2	2,831	-0.07%
2023/05/03	0	0.00	5	53.90	53.80	-5	2,903	-0.17%
2023/04/26	0	0.00	3	53.00	52.90	-3	3,288	-0.09%
2023/04/25	3	52.60	0	0.00	52.60	3	3,295	0.09%
2023/04/24	12	53.61	0	0.00	53.40	12	3,305	0.36%
2023/04/21	1	53.90	0	0.00	53.80	1	3,344	0.03%
2023/04/20	2	54.50	0	0.00	54.40	2	3,354	0.06%
2023/04/19	19	55.59	0	0.00	55.00	19	3,398	0.56%
2023/04/17	0	55.00	1.1	55.20	55.00	-1.1	3,409	-0.03%
2023/04/13	2	54.90	5	55.00	54.70	-3	3,423	-0.09%
2023/04/12	5	55.30	0	0.00	55.30	5	3,444	0.15%
2023/04/10	3	55.50	0	0.00	55.50	3	3,501	0.09%
2023/04/07	0	0.00	1	56.20	55.50	-1	3,495	-0.03%
2023/04/06	6	56.00	7	56.11	56.10	-1	3,468	-0.03%
2023/03/31	2	55.80	16.2	55.83	55.90	-14.2	3,415	-0.42%
2023/03/30	2	55.45	11	55.60	55.60	-9	3,385	-0.27%
2023/03/29	2	55.40	6	55.22	55.50	-4	3,342	-0.12%
2023/03/28	1	54.00	0	0.00	53.50	1	3,252	0.03%
2023/03/27	2	54.15	0	0.00	54.00	2	3,260	0.06%
2023/03/23	0	0.00	1	53.70	53.90	-1	3,251	-0.03%
2023/03/22	3	53.27	2	53.30	53.30	1	3,255	0.03%
2023/03/21	0	0.00	1	53.40	53.30	-1	3,332	-0.03%
2023/03/20	1	53.00	5	53.00	53.00	-4	3,328	-0.12%
2023/03/16	6	52.07	0	0.00	51.90	6	3,323	0.18%
2023/03/15	1	53.00	4	53.10	52.70	-3	3,343	-0.09%
2023/03/14	3	52.77	0	0.00	52.90	3	3,392	0.09%
2023/03/13	1	52.80	1	53.50	53.60	0	3,484	0.00%
2023/03/10	13	53.88	0	0.00	53.60	13	3,664	0.35%
2023/03/09	1	54.90	43	54.82	54.90	-42	3,665	-1.15%
2023/03/08	7	55.06	0	0.00	55.20	7	3,746	0.19%
2023/03/07	1	56.60	0	0.00	56.00	1	3,688	0.03%
2023/03/06	2	55.80	2	56.00	55.90	0	3,654	0.00%
2023/03/03	0	0.00	1	55.30	55.20	-1	3,635	-0.03%
2023/03/02	1	55.00	9	55.31	55.20	-8	3,633	-0.22%
2023/02/24	1	56.40	1	56.00	55.50	0	3,620	0.00%
2023/02/23	1	56.00	2	56.30	56.00	-1	3,592	-0.03%
2023/02/22	1	55.10	5	55.40	55.20	-4	3,564	-0.11%
2023/02/21	0	0.00	5	55.80	55.70	-5	3,561	-0.14%
2023/02/20	7	55.76	0	0.00	56.00	7	3,617	0.19%
2023/02/17	0	0.00	1	55.30	55.30	-1	3,625	-0.03%
2023/02/16	1	55.00	34.8	54.87	55.10	-33.8	3,670	-0.92%
2023/02/15	9	55.03	0	0.00	54.50	9	3,743	0.24%
2023/02/14	5	55.10	0	0.00	55.10	5	3,728	0.13%
2023/02/13	1	54.60	2	54.90	54.90	-1	3,778	-0.03%
2023/02/10	1	54.80	5	54.60	54.60	-4	3,788	-0.11%
2023/02/09	1	55.40	0	0.00	55.50	1	3,733	0.03%
2023/02/07	5	56.10	5	56.00	56.20	0	3,671	0.00%
2023/02/06	12	56.58	3.5	56.20	56.50	8.5	3,643	0.23%
2023/02/03	2	56.30	13	56.75	56.30	-11	3,593	-0.31%
2023/02/02	2	55.40	11	56.28	56.40	-9	3,504	-0.26%
2023/02/01	2	55.10	1	54.90	55.00	1	3,320	0.03%
2023/01/31	2	55.20	1	54.30	54.20	1	3,260	0.03%
2023/01/30	15	53.93	24.7	55.20	55.40	-9.7	3,155	-0.31%
2023/01/17	0	0.00	8	52.20	52.20	-8	2,909	-0.27%
2023/01/13	2	53.00	2	52.70	52.60	0	2,934	0.00%
2023/01/11	0	0.00	16	53.48	53.80	-16	2,937	-0.54%
2023/01/10	0	0.00	4	53.48	53.40	-4	2,918	-0.14%
2023/01/09	5	53.20	0	0.00	53.20	5	2,923	0.17%
2023/01/06	5	52.00	0	0.00	52.40	5	2,890	0.17%
2023/01/03	5	50.82	0	0.00	51.30	5	2,882	0.17%
2022/12/29	3	51.40	0	0.00	51.00	3	2,841	0.11%
2022/12/28	9	52.28	18	52.42	52.30	-9	2,828	-0.32%
2022/12/27	0	0.00	7	51.87	52.00	-7	2,786	-0.25%
2022/12/23	0	0.00	2	51.60	51.40	-2	2,805	-0.07%
2022/12/21	10	51.00	1	50.90	50.60	9	2,832	0.32%
2022/12/20	2	51.15	0	0.00	51.00	2	2,826	0.07%
2022/12/19	3	52.03	0	0.00	51.90	3	2,840	0.11%
2022/12/14	1	53.60	0	0.00	53.70	1	2,803	0.04%
2022/12/12	2	52.70	0	0.00	52.80	2	2,691	0.07%
2022/12/09	0	0.00	8	52.93	53.20	-8	2,735	-0.29%
2022/12/08	0	0.00	1	53.10	52.70	-1	2,718	-0.04%
2022/12/07	2	52.70	0.1	53.20	52.80	1.9	2,711	0.07%
2022/12/06	4	53.08	6	53.20	53.20	-2	2,685	-0.07%
2022/12/05	7	54.03	26	54.38	54.20	-19	2,636	-0.72%
2022/12/02	13	53.77	7	53.46	54.00	6	2,540	0.24%
2022/12/01	2	51.90	3	51.90	51.90	-1	2,378	-0.04%
2022/11/30	0	0.00	12	50.68	52.10	-12	2,386	-0.50%
2022/11/24	0	0.00	1	49.80	49.85	-1	2,284	-0.04%
2022/11/23	0	0.00	2	49.75	49.75	-2	2,299	-0.09%
2022/11/22	10	49.80	2	50.05	50.00	8	2,324	0.34%
2022/11/21	0	0.00	1	49.55	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	1	49.60	49.65	-1	2,364	-0.04%
2022/11/17	3	49.90	0	0.00	49.90	3	2,354	0.13%
2022/11/16	2	49.70	2	50.10	50.10	0	2,340	0.00%
2022/11/14	0.3	49.70	3	49.57	49.50	-2.7	2,234	-0.12%
2022/11/11	0	0.00	4	48.75	48.85	-4	2,177	-0.18%
2022/11/09	0	0.00	17	48.24	48.20	-17	2,098	-0.81%
2022/11/08	0	0.00	9	46.84	46.85	-9	2,079	-0.43%
2022/11/07	0	0.00	1	46.25	46.30	-1	2,114	-0.05%
2022/11/04	0	0.00	4	45.35	45.65	-4	2,160	-0.19%
2022/11/03	1	45.50	0	0.00	45.55	1	2,187	0.05%
2022/11/02	15	45.72	0	0.00	45.70	15	2,194	0.68%
2022/11/01	1	45.20	0	0.00	45.45	1	2,199	0.05%
2022/10/31	24	45.50	0	0.00	45.20	24	2,201	1.09%
2022/10/28	1	45.35	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.85	0	0.00	45.85	1	2,203	0.05%
2022/10/21	0	46.10	0	0.00	45.60	0	2,226	0.00%
2022/10/20	1	45.90	0	0.00	45.95	1	2,224	0.04%
2022/10/19	0	0.00	3	46.50	46.00	-3	2,210	-0.14%
2022/10/18	4	46.81	1	46.35	46.30	3	2,214	0.14%
2022/10/17	1	46.10	16	46.31	46.45	-15	2,258	-0.66%
2022/10/14	0	0.00	2	46.25	46.10	-2	2,267	-0.09%
2022/10/13	17	45.95	2	45.70	45.25	15	2,296	0.65%
2022/10/12	0	0.00	1	45.80	46.15	-1	2,271	-0.04%
2022/10/11	0	0.00	1	46.80	46.35	-1	2,287	-0.04%
2022/10/06	0	0.00	2	46.95	47.00	-2	2,319	-0.09%
2022/10/05	1	46.90	0	0.00	46.55	1	2,364	0.04%
2022/10/04	0	0.00	2	45.90	46.05	-2	2,371	-0.08%
2022/09/30	1	45.60	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	2	45.75	45.95	-2	2,429	-0.08%
2022/09/28	9.1	45.60	0	0.00	45.15	9.1	2,452	0.37%
2022/09/27	0	0.00	3	46.12	46.40	-3	2,460	-0.12%
2022/09/26	0.1	46.10	0	0.00	45.80	0.1	2,514	0.00%
2022/09/23	2.1	46.91	0	0.00	46.75	2.1	2,600	0.08%
2022/09/22	2	47.20	0	0.00	47.20	2	2,734	0.07%
2022/09/21	11	47.66	0	0.00	47.35	11	2,775	0.40%
2022/09/19	0.1	48.00	1	47.80	48.00	-1	2,802	-0.03%
2022/09/16	3	48.23	0	0.00	48.00	3	2,831	0.11%
2022/09/15	2	49.25	0	0.00	48.90	2	2,827	0.07%
2022/09/14	0	0.00	1	48.70	48.85	-1	2,866	-0.03%
2022/09/13	0	49.45	4	49.25	49.80	-4	2,901	-0.14%
2022/09/08	1	47.45	0	0.00	48.10	1	3,178	0.03%
2022/09/07	4.1	47.28	0	0.00	47.15	4.1	3,249	0.13%
2022/09/06	1.1	48.48	0	0.00	48.15	1.1	3,297	0.03%
2022/09/05	4	50.20	6	50.18	50.10	-2	3,312	-0.06%
2022/09/02	3	50.17	0	0.00	50.10	3	3,404	0.09%
2022/09/01	5	50.28	0	0.00	50.20	5	3,454	0.14%
2022/08/30	1	50.30	0	0.00	50.60	1	3,605	0.03%
2022/08/29	9	50.30	0	0.00	50.20	9	3,669	0.25%
2022/08/26	2	51.40	12	51.19	51.60	-10	3,781	-0.26%
2022/08/24	1	50.20	0	0.00	50.30	1	4,467	0.02%
2022/08/23	2	50.03	0	0.00	50.00	2	6,013	0.03%
2022/08/22	0	0.00	7	50.20	50.20	-7	6,194	-0.11%
2022/08/19	0	0.00	7	50.49	50.60	-7	6,346	-0.11%
2022/08/18	2	50.10	0	0.00	50.20	2	6,430	0.03%
2022/08/17	0	0.00	1	50.40	50.40	-1	6,540	-0.02%
2022/08/12	6	50.90	0	0.00	51.10	6	6,721	0.09%
2022/08/11	0	0.00	1	50.30	50.60	-1	6,755	-0.01%
2022/08/10	13	49.73	2	49.63	49.80	11	6,770	0.16%
2022/08/09	1	49.05	2	49.00	49.10	-1	6,837	-0.01%
2022/08/08	0	0.00	1	48.70	48.60	-1	6,957	-0.01%
2022/08/05	1	48.55	0	0.00	48.85	1	7,083	0.01%
2022/08/02	4	48.60	0	0.00	48.30	4	7,144	0.06%
2022/08/01	4	49.40	0	0.00	49.50	4	7,140	0.06%
2022/07/29	0	0.00	0	49.60	49.25	0	7,144	0.00%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/27	3	49.05	0	0.00	49.00	3	7,182	0.04%
2022/07/26	10	48.90	2	49.00	48.70	8	7,202	0.11%
2022/07/22	15	49.20	3	49.27	49.20	12	7,219	0.17%
2022/07/21	0	0.00	5	47.55	48.75	-5	7,194	-0.07%
2022/07/20	5	47.70	1	47.35	47.50	4	7,182	0.06%
2022/07/19	0	0.00	3	46.87	46.90	-3	7,176	-0.04%
2022/07/18	0.1	47.15	0	0.00	47.00	0.1	7,226	0.00%
2022/07/15	0.4	46.60	1	46.60	46.60	-0.6	7,237	-0.01%
2022/07/14	1	46.80	0.1	47.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	5.1	47.05	47.05	-5.1	7,246	-0.07%
2022/07/12	1	45.50	0	0.00	45.70	1	7,211	0.01%
2022/07/11	1.1	46.07	0	0.00	46.25	1.1	7,196	0.02%
2022/07/08	2	46.80	0	0.00	46.05	2	7,190	0.03%
2022/07/07	0	0.00	1	46.10	46.25	-1	7,184	-0.01%
2022/07/06	11	45.56	0	0.00	45.10	11	7,162	0.15%
2022/07/05	1	45.85	5	46.38	46.55	-4	7,137	-0.06%
2022/07/04	7	45.87	4.1	46.29	45.70	2.9	7,133	0.04%
2022/07/01	8	48.10	1	47.60	47.00	7	7,121	0.10%
2022/06/30	29	50.23	0	0.00	49.30	29	7,040	0.41%
2022/06/29	0	0.00	2	52.20	52.20	-2	6,921	-0.03%
2022/06/28	1	53.20	4	53.15	53.10	-3	6,904	-0.04%
2022/06/27	2	53.60	0	0.00	53.60	2	6,921	0.03%
2022/06/24	0	0.00	1	52.80	52.70	-1	6,897	-0.01%
2022/06/23	1	52.60	0	0.00	52.50	1	6,879	0.01%
2022/06/22	11	53.23	3	53.50	53.20	8	6,844	0.12%
2022/06/21	1	54.30	0	0.00	54.60	1	6,830	0.01%
2022/06/20	2.2	53.55	0	0.00	52.90	2.2	6,795	0.03%
2022/06/17	22	54.34	0	0.00	55.50	22	6,680	0.33%
2022/06/16	7	55.99	4	56.10	55.20	3	6,524	0.05%
2022/06/15	3	56.57	0	0.00	56.20	3	6,514	0.05%
2022/06/14	1	55.90	2	55.55	56.40	-1	6,485	-0.02%
2022/06/13	4	55.88	4	55.60	55.50	0	6,436	0.00%
2022/06/10	6	56.58	0	0.00	56.40	6	6,353	0.09%
2022/06/09	2	56.70	3	56.43	56.40	-1	6,310	-0.02%
2022/06/08	19	56.79	2	56.50	56.40	17	6,213	0.27%
2022/06/07	3	56.40	2	56.30	56.20	1	6,155	0.02%
2022/06/06	5	56.32	2	55.95	56.30	3	6,090	0.05%
2022/06/02	10	56.64	21	56.81	56.50	-11	5,993	-0.18%
2022/06/01	12	55.92	25	56.01	56.00	-13	5,706	-0.23%
2022/05/31	35	54.40	4	54.28	54.60	31	5,360	0.58%
2022/05/30	6	54.18	13	54.15	54.30	-7	3,832	-0.18%
2022/05/27	6	54.52	3	54.80	54.60	3	3,693	0.08%
2022/05/26	4	54.25	0	0.00	54.40	4	3,640	0.11%
2022/05/25	4	53.23	3	54.10	54.40	1	3,678	0.03%
2022/05/24	8	53.50	2	53.60	53.20	6	3,683	0.16%
2022/05/23	17	54.19	1	54.00	53.80	16	3,696	0.43%
2022/05/19	4	54.30	19	53.90	54.00	-15	3,686	-0.41%
2022/05/18	28	55.09	7	55.50	55.60	21	3,604	0.58%
2022/05/17	10	55.31	2	55.75	54.90	8	3,578	0.22%
2022/05/16	13	56.79	17	57.08	55.90	-4	3,497	-0.11%
2022/05/13	4	58.50	3	58.60	58.50	1	3,385	0.03%
2022/05/11	0	0.00	10	61.60	61.30	-10	3,294	-0.30%
2022/05/10	0	0.00	1	61.40	61.50	-1	3,401	-0.03%
2022/05/09	4	60.05	3	60.40	60.50	1	3,395	0.03%
2022/05/06	2	60.40	2	60.55	60.50	0	3,424	0.00%
2022/05/05	0	0.00	1	61.30	61.30	-1	3,468	-0.03%
2022/05/03	11	59.13	0	0.00	59.90	11	3,499	0.31%
2022/04/28	1	58.70	1	59.00	59.00	0	3,522	0.00%
2022/04/27	0	0.00	1	57.80	58.50	-1	3,536	-0.03%
2022/04/26	20	59.10	0	0.00	59.40	20	3,534	0.57%
2022/04/25	0	0.00	2.4	59.69	59.50	-2.4	3,530	-0.07%
2022/04/20	1	60.50	0	0.00	60.50	1	3,461	0.03%
2022/04/19	2	60.60	1	61.50	60.10	1	3,474	0.03%
2022/04/15	5	60.70	1	60.90	60.60	4	3,480	0.11%
2022/04/14	2	61.00	0	0.00	61.10	2	3,541	0.06%
2022/04/13	0	61.20	0	0.00	61.40	0	3,592	0.00%
2022/04/12	1	60.10	1	60.20	60.20	0	3,788	0.00%
2022/04/11	5	60.30	0	0.00	60.20	5	3,787	0.13%
2022/04/08	15	61.20	0	0.00	60.80	15	3,784	0.40%
2022/04/07	31	61.48	0	0.00	60.80	31	3,773	0.82%
2022/04/06	0	0.00	1	61.60	61.80	-1	3,737	-0.03%
2022/03/25	1	62.80	0	0.00	62.80	1	3,645	0.03%
2022/03/23	2	62.70	5	63.00	62.70	-3	3,669	-0.08%
2022/03/21	0	0.00	1	62.90	62.30	-1	3,677	-0.03%
2022/03/18	1	62.10	0	0.00	62.70	1	3,685	0.03%
2022/03/16	1	60.90	0	0.00	61.40	1	3,647	0.03%
2022/03/15	1	61.10	0	0.00	61.20	1	3,661	0.03%
2022/03/14	10	62.15	0	0.00	62.10	10	3,671	0.27%
2022/03/11	1	62.30	0	0.00	62.40	1	3,733	0.03%
2022/03/10	2	62.80	5	62.72	63.00	-3	3,775	-0.08%
2022/03/09	1.3	61.99	1	62.20	61.90	0.3	3,785	0.01%
2022/03/08	0	0.00	2	62.55	61.90	-2	3,808	-0.05%
2022/03/07	3	62.17	22	62.43	62.60	-19	3,803	-0.50%
2022/03/04	2	63.70	0	0.00	63.70	2	3,830	0.05%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/02	21	64.80	1	64.80	64.80	20	3,932	0.51%
2022/03/01	0	0.00	2	64.70	64.80	-2	3,908	-0.05%
2022/02/25	1	64.00	1	64.00	63.80	0	3,836	0.00%
2022/02/24	2	64.00	3	64.17	63.70	-1	3,779	-0.03%
2022/02/23	0	0.00	1	64.70	64.60	-1	3,696	-0.03%
2022/02/22	3	63.73	0	0.00	63.90	3	3,637	0.08%
2022/02/18	5	63.10	0	0.00	63.00	5	3,636	0.14%
2022/02/17	0	0.00	2	63.40	63.10	-2	3,784	-0.05%
2022/02/16	9	62.53	2	62.70	62.90	7	3,852	0.18%
2022/02/15	2	62.20	2	62.40	62.00	0	3,898	0.00%
2022/02/14	5	62.16	0	0.00	62.30	5	4,021	0.12%
2022/02/11	1	62.60	18	62.94	63.30	-17	4,071	-0.42%
2022/02/10	6	63.18	18	63.23	63.60	-12	4,106	-0.29%
2022/02/09	6	61.10	0	0.00	61.40	6	4,034	0.15%
2022/02/08	1	60.60	10	60.90	61.10	-9	4,088	-0.22%
2022/02/07	20	60.28	5	60.80	60.20	15	4,198	0.36%
2022/01/26	8	60.20	0.4	60.30	60.00	7.6	4,219	0.18%
2022/01/25	8.3	60.60	7	60.57	60.40	1.3	4,375	0.03%
2022/01/24	1	61.50	1	61.80	61.50	0	4,369	0.00%
2022/01/21	6	61.63	2	62.20	62.00	4	4,417	0.09%
2022/01/20	6	61.65	3	61.80	62.00	3	4,457	0.07%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/18	13	62.79	1	63.20	62.60	12	4,506	0.27%
2022/01/17	4	62.35	6	62.33	62.40	-2	4,573	-0.04%
2022/01/13	0	0.00	32	62.93	63.30	-32	4,815	-0.66%
2022/01/12	6	62.92	5	63.20	63.30	1	4,944	0.02%
2022/01/11	11	63.56	1	63.50	63.40	10	5,062	0.20%
2022/01/10	3	64.00	0	0.00	64.00	3	5,313	0.06%
2022/01/07	6.2	64.42	0	0.00	64.20	6.2	5,567	0.11%
2022/01/06	2	65.70	2	65.70	65.70	0	5,601	0.00%
2022/01/05	42	66.49	25	66.51	66.20	17	5,650	0.30%
2022/01/04	1	64.30	0	0.00	64.50	1	5,601	0.02%
2022/01/03	0	0.00	17.4	64.29	64.20	-17.4	5,781	-0.30%
2021/12/29	11	65.11	10.2	65.00	64.90	0.8	6,247	0.01%
2021/12/28	5	64.80	1	64.80	65.00	4	6,623	0.06%
2021/12/27	4	64.90	0	0.00	65.00	4	7,234	0.06%
2021/12/24	2	64.90	1	64.70	64.60	1	7,497	0.01%
2021/12/23	1	64.50	3	64.60	64.60	-2	7,932	-0.03%
2021/12/22	1	64.30	0	0.00	64.10	1	8,081	0.01%
2021/12/21	10	64.00	4	63.95	64.10	6	8,253	0.07%
2021/12/20	16	63.63	0	0.00	63.60	16	8,387	0.19%
2021/12/16	0	0.00	3	64.13	64.00	-3	9,052	-0.03%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/14	4	64.20	2	64.40	64.20	2	9,301	0.02%
2021/12/13	2.1	65.12	0	0.00	64.80	2.1	9,340	0.02%
2021/12/10	12	65.49	2	65.50	65.30	10	9,585	0.10%
2021/12/09	0	0.00	6.1	64.90	65.20	-6.1	9,552	-0.06%
2021/12/07	6	64.32	6	64.37	64.30	0	9,514	0.00%
2021/12/06	0	0.00	22	65.27	65.50	-22	9,462	-0.23%
2021/12/03	0	0.00	2	64.80	64.40	-2	9,490	-0.02%
2021/12/02	8	64.48	0	0.00	64.30	8	9,489	0.08%
2021/12/01	5	64.84	2	64.60	64.90	3	9,490	0.03%
2021/11/30	0.1	65.50	1	65.20	65.20	-0.9	9,519	-0.01%
2021/11/29	13	65.10	6	65.07	65.00	7	9,497	0.07%
2021/11/26	10.1	65.51	6.1	65.28	65.10	4	9,469	0.04%
2021/11/24	10	66.98	2	66.90	67.10	8	9,427	0.08%
2021/11/23	5	66.46	8	66.49	66.60	-3	9,460	-0.03%
2021/11/22	8	67.09	0.1	67.40	67.10	7.9	9,442	0.08%
2021/11/19	28	66.83	0.1	67.10	66.70	27.9	9,486	0.29%
2021/11/18	3	67.20	0	0.00	67.10	3	9,548	0.03%
2021/11/17	2	66.90	0	0.00	66.90	2	9,682	0.02%
2021/11/16	15.1	67.44	2	67.00	67.30	13.1	9,779	0.13%
2021/11/15	2	68.60	3	68.20	68.00	-1	9,836	-0.01%
2021/11/12	2	69.10	2	69.10	68.90	0	9,928	0.00%
2021/11/11	4.3	69.91	3	70.70	69.30	1.3	9,930	0.01%
2021/11/10	9	70.11	6	70.17	70.20	3	9,851	0.03%
2021/11/09	11	70.06	0	0.00	69.60	11	9,853	0.11%
2021/11/08	1	69.80	1	69.40	69.60	0	9,847	0.00%
2021/11/05	3	69.57	3	69.87	70.00	0	9,845	0.00%
2021/11/04	5.1	70.77	9	70.68	70.00	-3.9	9,782	-0.04%
2021/11/03	1	69.20	1	69.80	69.80	0	9,643	0.00%
2021/11/02	6.5	69.52	8	69.68	69.10	-1.5	9,609	-0.02%
2021/11/01	2	68.40	10	68.56	68.60	-8	9,474	-0.08%
2021/10/29	2	68.70	18	68.36	68.80	-16	9,456	-0.17%
2021/10/28	0.5	68.80	13	68.75	68.60	-12.5	9,393	-0.13%
2021/10/27	5	67.78	4	67.70	67.70	1	9,316	0.01%
2021/10/26	0	0.00	1	68.30	68.00	-1	9,311	-0.01%
2021/10/25	7	68.24	3	68.50	68.30	4	9,279	0.04%
2021/10/22	1	68.00	7	67.27	67.90	-6	9,259	-0.06%
2021/10/21	35.5	67.68	4	67.70	66.50	31.5	9,213	0.34%
2021/10/20	1	68.10	1	67.20	67.90	0	9,154	0.00%
2021/10/19	1	68.60	3	68.50	68.00	-2	9,037	-0.02%
2021/10/18	24	69.51	11	69.06	68.70	13	8,913	0.15%
2021/10/15	27	69.85	60	70.42	70.80	-33	8,729	-0.38%
2021/10/14	6	68.65	4	69.73	68.50	2	8,527	0.02%
2021/10/13	2.4	68.83	8	68.56	69.00	-5.6	8,468	-0.07%
2021/10/12	18	68.32	8	68.49	67.90	10	8,397	0.12%
2021/10/08	4	70.00	21	70.35	70.10	-17	8,305	-0.20%
2021/10/07	47	69.39	12	69.74	69.40	35	8,151	0.43%
2021/10/06	42.2	69.69	11.1	68.94	68.30	31.1	8,078	0.38%
2021/10/05	7	69.69	6	70.73	71.20	1	7,773	0.01%
2021/10/04	21	70.44	49.6	70.24	70.90	-28.6	7,414	-0.39%
2021/10/01	8.3	67.68	33	68.62	67.60	-24.7	6,842	-0.36%
2021/09/30	21	70.82	20	70.82	70.30	1	6,600	0.02%
2021/09/29	4.6	68.69	6	68.73	68.70	-1.5	6,218	-0.02%
2021/09/28	2	68.00	2	69.20	69.40	0	6,209	0.00%
2021/09/27	1	68.90	14	68.58	68.80	-13	6,058	-0.21%
2021/09/24	19	69.30	17	69.26	68.70	2	5,961	0.03%
2021/09/23	33	66.87	36	67.36	68.00	-3	5,645	-0.05%
2021/09/22	4	65.28	6	65.30	66.20	-2	5,330	-0.04%
2021/09/17	7	66.06	31	64.55	66.50	-24	5,240	-0.46%
2021/09/16	1	64.60	0	0.00	64.40	1	5,113	0.02%
2021/09/15	32	65.43	27	65.78	65.00	5	5,073	0.10%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/09	0	0.00	34.1	63.10	63.50	-34.1	5,004	-0.68%
2021/09/08	38	63.52	5	63.12	62.90	33	5,002	0.66%
2021/09/06	1	64.60	0	0.00	64.00	1	4,946	0.02%
2021/09/03	49	63.92	0	0.00	64.90	49	4,952	0.99%
2021/09/02	8	65.01	4	64.68	64.20	4	4,909	0.08%
2021/09/01	0	66.10	0	0.00	65.60	0	4,851	0.00%
2021/08/27	0	0.00	13	66.28	66.20	-13	4,900	-0.27%
2021/08/26	2	65.00	36	65.10	65.70	-34	4,919	-0.69%
2021/08/25	1	65.50	3	66.10	65.70	-2	5,051	-0.04%
2021/08/24	5	67.30	1	66.80	65.70	4	5,050	0.08%
2021/08/23	28	66.61	46.1	66.90	67.30	-18.1	5,006	-0.36%
2021/08/20	3	65.00	14.1	64.92	65.90	-11.1	4,871	-0.23%
2021/08/19	8	64.80	1	64.10	64.50	7	4,791	0.15%
2021/08/18	3	64.60	17	66.09	66.80	-14	4,610	-0.30%
2021/08/17	0	0.00	2	64.40	64.40	-2	4,482	-0.04%
2021/08/16	0	0.00	6	63.55	63.90	-6	4,440	-0.14%
2021/08/13	1	64.00	14	64.24	64.00	-13	4,433	-0.29%
2021/08/12	38	64.07	1	64.00	63.80	37	4,405	0.84%
2021/08/11	3	63.00	2	62.70	63.30	1	4,404	0.02%
2021/08/10	0	0.00	3	62.27	62.20	-3	4,479	-0.07%
2021/08/09	1	62.90	1	62.80	62.80	0	4,608	0.00%
2021/08/06	1	63.70	5	63.66	63.70	-4	4,665	-0.09%
2021/08/05	1	62.50	2	62.95	63.20	-1	4,772	-0.02%
2021/08/03	1	61.80	5	61.80	62.30	-4	5,070	-0.08%
2021/08/02	0	0.00	1	61.80	62.20	-1	5,105	-0.02%
2021/07/30	2.1	61.81	37	61.80	61.60	-35	5,173	-0.68%
2021/07/29	3	62.70	0	0.00	62.70	3	5,196	0.06%
2021/07/28	1.5	62.17	5	62.16	62.20	-3.5	5,306	-0.07%
2021/07/27	38	63.16	1	62.50	62.50	37	5,499	0.67%
2021/07/26	19	63.20	5	63.54	63.10	14	5,680	0.25%
2021/07/23	0.1	63.00	1	62.10	62.60	-1	5,639	-0.02%
2021/07/22	1	62.10	6	62.37	62.40	-5	5,708	-0.09%
2021/07/21	10.1	63.83	5	63.80	63.00	5.1	5,794	0.09%
2021/07/20	30	64.46	48	64.33	64.20	-18	5,755	-0.31%
2021/07/19	5	65.76	6	66.20	65.80	-1	5,777	-0.02%
2021/07/16	31	66.22	0	0.00	66.50	31	5,967	0.52%
2021/07/15	44	66.85	14	66.34	66.70	30	6,086	0.49%
2021/07/14	2	66.30	1	66.00	65.80	1	6,100	0.02%
2021/07/13	1	66.30	1	66.10	66.10	0	6,153	0.00%
2021/07/12	10	65.40	40	65.70	65.80	-30	6,170	-0.49%
2021/07/09	3	64.90	1	65.00	65.00	2	6,253	0.03%
2021/07/08	4	65.45	1.1	65.91	65.50	3	6,399	0.05%
2021/07/07	4	65.75	1	65.60	65.50	3	6,501	0.05%
2021/07/06	12	66.19	2	66.30	66.00	10	6,572	0.15%
2021/07/05	39	66.87	4	66.85	67.00	35	6,628	0.53%
2021/07/02	0	0.00	3	64.77	65.00	-3	6,607	-0.05%
2021/07/01	0.1	65.10	2	65.00	65.10	-1.9	6,709	-0.03%
2021/06/30	4	65.43	5	65.98	65.70	-1	6,760	-0.01%
2021/06/29	1	65.10	34	65.33	65.30	-33	6,904	-0.48%
2021/06/28	0	0.00	19	65.30	65.30	-19	7,157	-0.27%
2021/06/25	1	65.80	1	66.20	65.60	0	7,238	0.00%
2021/06/24	27	65.57	1	65.40	65.40	26	7,302	0.36%
2021/06/23	0	0.00	36	64.33	65.10	-36	7,422	-0.48%
2021/06/22	25.1	63.80	0	0.00	63.90	25.1	7,633	0.33%
2021/06/21	36	65.98	12	65.24	64.20	24	7,891	0.30%
2021/06/18	2.2	65.59	25	66.30	65.70	-22.8	8,989	-0.25%
2021/06/17	0	0.00	2	64.90	65.00	-2	9,076	-0.02%
2021/06/16	0	0.00	38	64.56	64.60	-38	9,342	-0.41%
2021/06/15	1	65.00	0	0.00	65.00	1	9,745	0.01%
2021/06/11	0	0.00	1	65.38	64.90	-1	10,415	-0.01%
2021/06/10	29	64.01	0	0.00	64.20	29	10,545	0.28%
2021/06/09	6	63.42	1	63.80	63.40	5	10,719	0.05%
2021/06/08	1	64.20	30	64.23	64.40	-29	11,187	-0.26%
2021/06/07	2	63.10	10	63.10	63.50	-8	11,381	-0.07%
2021/06/04	63.1	63.88	0	0.00	64.00	63.1	11,419	0.55%
2021/06/03	3.2	65.94	13	65.59	65.10	-9.8	11,503	-0.09%
2021/06/02	2	66.45	16	66.97	65.90	-14	11,547	-0.12%
2021/06/01	2	66.50	15.1	66.24	66.40	-13.1	11,512	-0.11%
2021/05/31	1	65.00	10	65.50	65.30	-9	11,685	-0.08%
2021/05/28	0	0.00	3	64.93	64.60	-3	11,746	-0.03%
2021/05/27	0.1	63.70	0	0.00	64.00	0.1	11,840	0.00%
2021/05/26	2	63.70	0	0.00	64.00	2	12,006	0.02%
2021/05/25	22	64.30	1	64.20	64.30	21	12,460	0.17%
2021/05/24	2	62.70	2	63.30	63.50	0	13,058	0.00%
2021/05/21	1	62.80	15.2	63.36	63.10	-14.2	13,201	-0.11%
2021/05/19	0	0.00	6	61.62	62.10	-6	13,616	-0.04%
2021/05/18	3	61.20	1	62.30	62.70	2	13,799	0.01%
2021/05/17	1	58.00	11	58.89	57.80	-10	13,988	-0.07%
2021/05/14	0	0.00	7	61.00	60.90	-7	14,093	-0.05%
2021/05/13	2	61.20	3	58.70	61.20	-1	14,457	-0.01%
2021/05/12	24	60.34	17	59.22	59.80	7	14,679	0.05%
2021/05/11	7	63.06	40	63.24	62.00	-33	15,153	-0.22%
2021/05/07	4	65.90	6	65.95	66.20	-2	15,477	-0.01%
2021/05/06	2.2	64.25	13.4	64.24	64.40	-11.2	15,780	-0.07%
2021/05/05	27	64.12	6	64.45	63.60	21	16,217	0.13%
2021/05/04	22.1	64.46	56	63.66	64.20	-33.9	16,250	-0.21%
2021/05/03	33	66.84	9	67.03	66.70	24	16,320	0.15%
2021/04/29	11.1	69.20	1	69.40	69.00	10.1	16,341	0.06%
2021/04/28	4	69.73	9	69.94	69.70	-5	16,457	-0.03%
2021/04/27	2	70.70	11	70.64	70.70	-9	16,704	-0.05%
2021/04/26	15	69.88	2	69.85	69.60	13	16,916	0.08%
2021/04/23	0	0.00	33	69.42	69.60	-33	17,894	-0.18%
2021/04/22	50	70.27	15.3	69.78	69.30	34.7	19,364	0.18%
2021/04/21	6	71.33	37	71.68	70.80	-31	21,177	-0.15%
2021/04/20	46	71.18	3	71.27	71.00	43	23,422	0.18%
2021/04/19	36	71.72	1.4	71.21	71.10	34.6	24,127	0.14%
2021/04/16	16.5	71.58	51	71.82	71.70	-34.5	24,288	-0.14%
2021/04/15	6.1	70.71	10	70.20	70.80	-3.9	24,357	-0.02%
2021/04/14	49.1	71.18	18	70.86	71.10	31.1	24,344	0.13%
2021/04/13	8.1	72.65	7	72.54	72.10	1.1	24,468	0.00%
2021/04/12	6	72.23	0	0.00	72.10	6	24,572	0.02%
2021/04/09	3	72.00	8	72.18	72.00	-5	24,711	-0.02%
2021/04/08	14.2	72.46	6	72.32	72.30	8.2	24,687	0.03%
2021/04/07	7.3	72.76	3	72.87	73.10	4.3	24,603	0.02%
2021/04/06	15	72.35	1	72.20	72.10	14	24,526	0.06%
2021/04/01	3	71.87	6	71.92	71.90	-3	24,495	-0.01%
2021/03/31	7.3	72.89	5	72.64	72.60	2.3	24,416	0.01%
2021/03/30	4	74.33	11	74.40	74.80	-7	24,191	-0.03%
2021/03/29	3	74.30	7	74.14	74.10	-4	24,121	-0.02%
2021/03/26	11	74.10	12.2	74.16	73.80	-1.2	24,108	0.00%
2021/03/25	63	74.30	9	74.81	74.10	54	24,013	0.22%
2021/03/24	33	75.68	14	75.55	75.40	19	23,836	0.08%
2021/03/23	71	77.49	142	77.01	76.10	-71	23,564	-0.30%	大賣/
2021/03/22	5	73.24	5	73.78	74.00	0	22,465	0.00%
2021/03/19	13	73.50	7	73.47	73.00	6	22,308	0.03%
2021/03/18	29.2	74.79	56	74.88	74.80	-26.8	22,105	-0.12%
2021/03/17	112	73.96	59.5	74.53	73.40	52.5	21,765	0.24%	大買/
2021/03/16	16	73.20	12	73.18	72.50	4	21,200	0.02%
2021/03/15	21	72.78	3	72.90	72.80	18	21,150	0.09%
2021/03/12	40	72.82	96	72.84	73.30	-56	21,192	-0.26%
2021/03/11	18	70.83	10	71.09	71.30	8	21,120	0.04%
2021/03/10	4	69.70	0	0.00	69.60	4	20,960	0.02%
2021/03/09	14	68.55	14	68.60	69.00	0	20,933	0.00%
2021/03/08	7	69.80	5	69.36	69.00	2	20,785	0.01%
2021/03/05	6.5	70.68	3	70.30	70.00	3.5	20,689	0.02%
2021/03/04	19	70.83	15	70.99	70.50	4	20,660	0.02%
2021/03/03	8	70.61	12.1	70.35	70.80	-4.1	20,431	-0.02%
2021/03/02	14	70.57	10	70.08	69.30	4	20,303	0.02%
2021/02/26	23	70.51	23	70.52	70.00	0	20,163	0.00%
2021/02/25	91	72.11	24	72.30	71.30	67	19,931	0.34%
2021/02/24	50	71.34	30.1	71.91	70.60	20	19,489	0.10%
2021/02/23	15	69.66	44.3	69.39	69.70	-29.3	18,843	-0.16%
2021/02/22	39	69.96	7.1	69.73	69.70	32	18,685	0.17%
2021/02/19	18	69.13	6.1	69.33	69.40	11.9	18,424	0.06%
2021/02/18	21	70.04	7	70.21	70.20	14	18,213	0.08%
2021/02/17	15	69.94	22.1	70.56	69.90	-7.1	17,982	-0.04%
2021/02/05	30	71.07	24	70.61	70.40	6	17,708	0.03%
2021/02/04	32	70.48	24	70.46	70.40	8	17,457	0.05%
2021/02/03	23.1	73.28	27.1	72.86	72.50	-4	17,039	-0.02%
2021/02/02	47	74.69	49.1	75.33	73.60	-2.1	16,672	-0.01%
2021/02/01	13.1	73.83	9.1	73.50	74.90	4	15,953	0.02%
2021/01/29	45	78.00	14.2	77.95	74.80	30.8	15,757	0.20%
2021/01/28	38.2	76.82	51	77.05	77.20	-12.8	15,459	-0.08%
2021/01/27	26	77.07	12	76.90	78.20	14	15,072	0.09%
2021/01/26	1	75.00	19.6	74.69	74.40	-18.6	14,563	-0.13%
2021/01/25	13.1	75.67	5.1	76.90	75.30	8	14,395	0.06%
2021/01/22	12.1	75.11	18	74.77	75.60	-5.9	14,088	-0.04%
2021/01/21	2.1	73.50	9	73.59	72.50	-6.9	13,851	-0.05%
2021/01/20	7.3	73.89	8	72.70	72.10	-0.7	13,646	-0.01%
2021/01/19	28.5	76.55	15.3	75.84	76.00	13.2	13,299	0.10%
2021/01/18	44.1	75.06	108	75.81	77.30	-63.9	12,960	-0.49%	大賣/
2021/01/15	109	76.63	101	76.81	75.60	8	11,917	0.07%	大買/大賣/
2021/01/14	106	74.68	68	76.35	76.90	38	10,349	0.37%	大買/
2021/01/13	120.2	69.71	106.9	69.78	72.80	13.3	8,308	0.16%	大買/大賣/
2021/01/12	23	67.70	86	67.70	67.70	-63	5,923	-1.06%
2021/01/11	1	61.60	8	61.60	61.60	-7	5,142	-0.14%
2021/01/08	5	54.70	7	55.43	56.00	-2	4,890	-0.04%
2021/01/07	0	0.00	4	55.40	55.60	-4	4,712	-0.08%
2021/01/06	28.1	56.93	25	55.62	55.70	3	4,613	0.07%
2021/01/05	17	56.05	40.2	56.24	56.10	-23.2	4,309	-0.54%
2021/01/04	65	55.16	28	55.29	55.60	37	4,071	0.91%
2020/12/31	0	0.00	8	53.64	53.40	-8	3,844	-0.21%
2020/12/30	2	53.60	6	53.50	53.60	-4	3,760	-0.11%
2020/12/29	2	53.40	11	53.40	53.40	-9	3,724	-0.24%
2020/12/28	5.2	54.49	2	54.15	54.00	3.2	3,684	0.09%
2020/12/25	1	53.50	2	53.60	53.70	-1	3,627	-0.03%
2020/12/23	2	52.10	0	0.00	52.10	2	3,454	0.06%
2020/12/22	4.2	52.40	1	52.90	52.00	3.2	3,437	0.09%
2020/12/21	5	51.70	0	0.00	52.20	5	3,413	0.15%
2020/12/18	5.1	52.11	0	0.00	51.90	5.1	3,403	0.15%
2020/12/17	5	52.60	4	52.50	52.60	1	3,360	0.03%
2020/12/16	4	52.53	1	52.90	52.90	3	3,354	0.09%
2020/12/15	5.2	52.41	4	52.43	52.00	1.2	3,341	0.04%
2020/12/14	0	0.00	38	53.10	52.70	-38	3,279	-1.16%
2020/12/11	5	52.86	31	52.65	53.00	-26	3,205	-0.81%
2020/12/10	5.5	53.52	12	53.50	53.20	-6.5	3,128	-0.21%
2020/12/09	8	55.13	2	54.85	54.70	6	2,998	0.20%
2020/12/08	20	55.12	3	55.17	54.70	17	2,877	0.59%
2020/12/07	34	54.45	21	54.39	56.30	13	2,632	0.49%
2020/12/04	12	52.38	3	52.47	52.50	9	2,227	0.40%
2020/12/03	0	0.00	1	52.00	51.60	-1	2,175	-0.05%
2020/12/02	31	52.30	1	52.30	52.20	30	2,119	1.42%
2020/12/01	7	52.44	1	52.40	52.40	6	2,123	0.28%
2020/11/30	2	52.25	1	52.30	52.60	1	2,111	0.05%
2020/11/27	4	52.10	0	0.00	52.10	4	2,002	0.20%
2020/11/26	2	52.00	2	52.10	52.20	0	2,000	0.00%
2020/11/25	0	0.00	28	52.00	51.60	-28	2,039	-1.37%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/23	15	52.29	0	0.00	52.40	15	2,003	0.75%
2020/11/20	29	51.99	26	51.90	52.10	3	1,960	0.15%
2020/11/19	2	51.65	1	51.70	51.50	1	1,946	0.05%
2020/11/17	2	51.45	0	0.00	51.30	2	1,939	0.10%
2020/11/16	1	51.10	0	0.00	51.50	1	1,987	0.05%
2020/11/13	0	0.00	1	51.30	51.00	-1	1,988	-0.05%
2020/11/12	1	52.30	1	52.00	52.30	0	1,946	0.00%
2020/11/06	26	51.39	0	0.00	51.30	26	1,968	1.32%
2020/11/05	0	0.00	1	51.50	51.20	-1	1,984	-0.05%
2020/11/02	2	50.20	0	0.00	50.30	2	2,025	0.10%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/20	11	51.95	0	0.00	51.60	11	2,272	0.48%
2020/10/19	0	0.00	2	52.15	51.90	-2	2,330	-0.09%
2020/10/15	2	51.50	0	0.00	51.40	2	2,494	0.08%
2020/10/14	10	52.00	0	0.00	51.80	10	2,580	0.39%
2020/10/13	15	51.69	0	0.00	52.00	15	2,672	0.56%
2020/10/12	2	51.95	0.3	51.80	52.00	1.7	2,723	0.06%
2020/10/08	2	51.50	1	51.60	52.10	1	2,790	0.04%
2020/10/05	4	51.00	4	51.50	51.00	0	2,886	0.00%
2020/09/30	15	51.68	14.1	51.70	51.50	1	2,926	0.03%
2020/09/29	9	51.80	0	0.00	51.30	9	2,956	0.30%
2020/09/28	0	0.00	2	51.15	51.00	-2	3,033	-0.07%
2020/09/25	1	50.10	0	0.00	50.40	1	3,081	0.03%
2020/09/24	11	50.19	6	50.92	50.30	5	3,106	0.16%
2020/09/23	3	51.20	42	51.10	51.40	-39	3,069	-1.27%
2020/09/22	2	51.90	0	0.00	52.00	2	3,132	0.06%
2020/09/21	41	53.50	0	0.00	53.00	41	3,162	1.30%
2020/09/16	0	0.00	10	53.20	53.00	-10	3,255	-0.31%
2020/09/14	2	52.60	5	52.80	52.80	-3	3,342	-0.09%
2020/09/11	10	52.30	0	0.00	52.70	10	3,368	0.30%
2020/09/10	0	0.00	0.5	52.30	52.30	-0.5	3,385	-0.01%
2020/09/08	0	0.00	1	52.30	52.30	-1	3,422	-0.03%
2020/09/03	1	53.70	1	53.90	53.30	0	3,473	0.00%
2020/09/01	0	0.00	3	53.27	53.00	-3	3,495	-0.09%
2020/08/28	1	52.90	0	0.00	53.00	1	3,494	0.03%
2020/08/27	2.3	53.17	1	52.90	53.10	1.3	3,529	0.04%
2020/08/20	7	51.50	0	0.00	51.20	7	3,581	0.20%
2020/08/19	0	0.00	1	54.50	53.50	-1	3,523	-0.03%
2020/08/17	1	53.70	0	0.00	54.30	1	3,521	0.03%
2020/08/14	0	0.00	4	53.60	53.60	-4	3,521	-0.11%
2020/08/13	1	53.20	0	0.00	53.10	1	3,519	0.03%
2020/08/12	5	53.60	0	0.00	53.60	5	3,485	0.14%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/07	1	54.20	0	0.00	54.30	1	3,561	0.03%
2020/08/06	2	54.85	2	54.90	54.80	0	3,566	0.00%
2020/08/05	0	0.00	23	54.60	54.50	-23	3,592	-0.64%
2020/08/04	5	54.46	0	0.00	54.50	5	3,614	0.14%
2020/08/03	2	54.30	2	54.10	53.90	0	3,640	0.00%
2020/07/30	0	0.00	2	54.35	54.80	-2	3,669	-0.05%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/28	2	53.75	1	54.60	53.60	1	3,734	0.03%
2020/07/27	4	53.95	1	54.50	53.60	3	3,923	0.08%
2020/07/24	26	54.78	0	0.00	54.20	26	3,912	0.66%
2020/07/23	6	55.35	1	55.90	55.30	5	3,881	0.13%
2020/07/22	5	57.94	1	57.90	58.00	4	3,845	0.10%
2020/07/21	3	57.50	5	57.78	57.60	-2	3,757	-0.05%
2020/07/20	2	56.75	2	57.35	56.90	0	3,695	0.00%
2020/07/17	3	57.67	4	58.23	57.70	-1	3,632	-0.03%
2020/07/15	2	57.20	1	58.30	57.20	1	3,552	0.03%
2020/07/14	1	57.90	0	0.00	57.70	1	3,530	0.03%
2020/07/13	2	57.70	10	57.80	58.00	-8	3,522	-0.23%
2020/07/10	2	57.20	2	57.30	57.10	0	3,528	0.00%
2020/07/09	1	58.00	5	58.18	58.00	-4	3,536	-0.11%
2020/07/08	0	0.00	2	58.00	58.20	-2	3,499	-0.06%
2020/07/07	4	58.10	7	57.93	57.90	-3	3,496	-0.09%
2020/07/06	3	57.77	7	57.79	57.80	-4	3,540	-0.11%
2020/07/03	2	57.00	3	57.17	57.00	-1	3,549	-0.03%
2020/07/01	4	57.55	6	57.20	57.00	-2	3,542	-0.06%
2020/06/30	3	56.20	3	56.07	56.50	0	3,455	0.00%
2020/06/29	11	55.57	0	0.00	55.20	11	3,419	0.32%
2020/06/24	0	0.00	3	55.90	55.90	-3	3,392	-0.09%
2020/06/23	0	54.80	0	0.00	54.70	0	3,334	0.00%
2020/06/19	2	54.40	0	0.00	54.10	2	3,365	0.06%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/17	3	54.57	3	54.63	54.50	0	3,313	0.00%
2020/06/15	4	53.33	0	0.00	53.10	4	3,485	0.11%
2020/06/12	3	53.80	5	53.20	53.80	-2	3,523	-0.06%
2020/06/11	2	54.65	0	0.00	54.50	2	3,600	0.06%
2020/06/09	1	55.50	0	0.00	55.40	1	3,744	0.03%
2020/06/08	6	55.58	4	55.70	55.80	2	3,846	0.05%
2020/06/05	3	55.50	3	55.30	55.50	0	3,834	0.00%
2020/06/03	0	0.00	16	54.84	55.20	-16	3,835	-0.42%
2020/06/02	0	0.00	1	54.40	54.30	-1	3,837	-0.03%
2020/06/01	0	0.00	0.1	54.10	54.00	-0.1	3,825	0.00%
2020/05/28	0	0.00	1	54.60	53.70	-1	3,791	-0.03%
2020/05/27	2	54.40	1	53.90	54.30	1	3,829	0.03%
2020/05/25	2	53.05	0	0.00	53.20	2	3,859	0.05%
2020/05/22	1	54.00	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	1.1	55.10	55.10	-1.1	3,856	-0.03%
2020/05/19	3	54.20	0	0.00	54.50	3	3,843	0.08%
2020/05/18	2	53.75	0	0.00	53.70	2	3,845	0.05%
2020/05/15	0	0.00	1	54.70	54.80	-1	3,815	-0.03%
2020/05/14	3	55.70	3	55.80	55.50	0	3,778	0.00%
2020/05/13	1	56.80	2	56.60	56.80	-1	3,739	-0.03%
2020/05/12	4	56.88	0	0.00	56.50	4	3,743	0.11%
2020/05/11	3	57.57	8	57.46	57.40	-5	3,742	-0.13%
2020/05/08	1	56.30	3	56.20	56.20	-2	3,714	-0.05%
2020/05/07	2	55.80	0	0.00	56.00	2	3,679	0.05%
2020/05/06	2.6	55.68	0	0.00	55.50	2.6	3,663	0.07%
2020/05/05	1	56.00	3	56.33	55.90	-2	3,633	-0.06%
2020/04/30	14	57.75	22	58.00	57.60	-8	3,581	-0.22%
2020/04/27	0	0.00	2	54.75	54.60	-2	3,521	-0.06%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/23	1	54.00	0	0.00	53.80	1	3,521	0.03%
2020/04/22	5	52.80	0	0.00	53.10	5	3,514	0.14%
2020/04/21	6	53.53	0	0.00	52.40	6	3,505	0.17%
2020/04/20	0	0.00	6	54.33	54.40	-6	3,478	-0.17%
2020/04/17	4	54.53	5	55.50	54.50	-1	3,472	-0.03%
2020/04/15	2	54.50	1.4	54.72	54.50	0.6	3,391	0.02%
2020/04/14	2	54.40	10	54.30	54.30	-8	3,367	-0.24%
2020/04/09	19	55.49	1	56.20	54.80	18	3,354	0.54%
2020/04/08	0	0.00	2	53.35	53.40	-2	3,239	-0.06%
2020/04/07	6	50.83	0	0.00	51.20	6	3,189	0.19%
2020/04/01	0	0.00	1	49.70	49.00	-1	3,164	-0.03%
2020/03/31	7	49.33	0	0.00	49.50	7	3,161	0.22%
2020/03/30	1	49.20	0	0.00	49.25	1	3,144	0.03%
2020/03/27	1	49.50	0	0.00	49.55	1	3,154	0.03%
2020/03/25	20	50.20	0	0.00	49.95	20	3,165	0.63%
2020/03/23	2	46.98	0	0.00	46.95	2	3,187	0.06%
2020/03/20	0	0.00	12	48.51	49.50	-12	3,220	-0.37%
2020/03/19	10	48.41	2	48.00	46.20	8	3,172	0.25%
2020/03/18	9	50.40	2	50.50	50.00	7	3,119	0.22%
2020/03/17	3	50.00	0	0.00	51.00	3	3,177	0.09%
2020/03/16	3	52.63	0	0.00	52.00	3	3,134	0.10%
2020/03/13	11	50.95	0	0.00	53.30	11	3,082	0.36%
2020/03/12	28	55.60	6	54.98	55.20	22	2,982	0.74%
2020/03/11	1	58.00	2	58.20	58.10	-1	2,899	-0.03%
2020/03/10	18	58.03	1.8	58.28	58.10	16.2	2,910	0.56%
2020/03/09	3	58.00	0	0.00	58.50	3	2,907	0.10%
2020/03/06	10	58.82	0	0.00	58.50	10	2,863	0.35%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	8	59.15	0	0.00	59.00	8	2,858	0.28%
2020/03/03	1	59.40	1	59.40	59.20	0	2,843	0.00%
2020/03/02	8	58.78	0	0.00	58.70	8	2,850	0.28%
2020/02/27	2	59.60	2	59.50	59.50	0	2,885	0.00%
2020/02/26	0	0.00	3	59.63	59.60	-3	2,863	-0.10%
2020/02/25	4	60.00	0	0.00	59.90	4	2,870	0.14%
2020/02/24	11	60.10	5	60.10	60.10	6	2,888	0.21%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	1	61.10	0	0.00	60.70	1	2,941	0.03%
2020/02/06	11	61.37	0	0.00	61.60	11	3,264	0.34%
2020/02/04	0	0.00	12	60.35	61.00	-12	3,554	-0.34%
2020/02/03	12	58.86	0	0.00	59.30	12	3,564	0.34%
2020/01/31	10	60.43	0	0.00	60.50	10	3,521	0.28%
2020/01/30	9	60.27	3	60.27	59.80	6	3,507	0.17%
2020/01/17	1	66.00	2	65.95	66.00	-1	3,405	-0.03%
2020/01/16	3	65.20	20	65.32	65.20	-17	3,385	-0.50%
2020/01/14	1	65.50	0	0.00	65.60	1	3,430	0.03%
2020/01/13	0	0.00	2	65.05	65.00	-2	3,435	-0.06%
2020/01/09	1	64.80	0	0.00	64.80	1	3,479	0.03%
2020/01/08	2	64.60	15	64.31	64.30	-13	3,487	-0.37%
2020/01/07	3	64.90	10	64.90	65.00	-7	3,466	-0.20%
2020/01/06	6	65.30	1.1	65.40	65.30	4.9	3,461	0.14%
2020/01/03	6	66.75	0	0.00	66.60	6	3,467	0.17%
2019/12/31	6	66.23	0.1	66.30	66.20	5.9	3,517	0.17%
2019/12/30	2	66.75	40	66.76	66.60	-38	3,513	-1.08%
2019/12/27	28	67.16	2	66.90	67.00	26	3,513	0.74%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	1	67.10	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/20	0	0.00	4	68.00	67.60	-4	3,554	-0.11%
2019/12/19	1	68.70	10	68.90	68.60	-9	3,560	-0.25%
2019/12/18	1	68.90	24	69.00	69.10	-23	3,545	-0.65%
2019/12/17	24	68.50	1	68.60	68.80	23	3,610	0.64%
2019/12/16	8	69.44	0	0.00	69.20	8	3,592	0.22%
2019/12/13	0	0.00	13	69.48	68.80	-13	3,596	-0.36%
2019/12/12	12	68.98	2	70.45	68.80	10	3,555	0.28%
2019/12/11	0	0.00	1	68.90	68.80	-1	3,452	-0.03%
2019/12/10	11	68.00	0	0.00	67.90	11	3,428	0.32%
2019/12/09	10	67.80	13	67.78	67.90	-3	3,437	-0.09%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/12/02	0	0.00	2	66.65	66.80	-2	3,372	-0.06%
2019/11/27	0.2	68.00	2	68.10	68.10	-1.8	3,354	-0.05%
2019/11/25	0	0.00	1	67.20	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	5	67.14	67.40	-5	3,274	-0.15%
2019/11/21	2	66.50	0	0.00	67.20	2	3,261	0.06%
2019/11/20	0	0.00	3	67.13	67.20	-3	3,263	-0.09%
2019/11/19	0	0.00	3	67.07	67.20	-3	3,257	-0.09%
2019/11/18	0	0.00	3	66.40	66.70	-3	3,230	-0.09%
2019/11/15	2	65.50	1	65.60	65.40	1	3,207	0.03%
2019/11/14	5	65.44	0	0.00	65.00	5	3,202	0.16%
2019/11/13	1	66.40	0	0.00	65.90	1	3,179	0.03%
2019/11/12	2	65.90	0	0.00	66.80	2	3,190	0.06%
2019/11/11	5	65.90	4	65.80	65.90	1	3,172	0.03%
2019/11/08	23	67.55	8	67.01	67.00	15	3,142	0.48%
2019/11/07	1	66.60	0	0.00	66.70	1	3,104	0.03%
2019/11/06	3	67.53	6	67.47	67.50	-3	3,073	-0.10%
2019/11/05	18	68.52	1	69.70	68.90	17	3,033	0.56%
2019/11/04	6	69.15	71	69.02	69.30	-65	2,979	-2.18%
2019/11/01	12	67.20	4	66.83	67.30	8	2,808	0.28%
2019/10/30	0	0.00	1	65.70	65.50	-1	2,742	-0.04%
2019/10/29	1	65.40	1	65.70	65.40	0	2,737	0.00%
2019/10/25	0	0.00	0.4	64.70	64.70	-0.4	2,717	-0.01%
2019/10/24	2	65.20	1	65.20	65.30	1	2,707	0.04%
2019/10/23	12	65.68	12	65.10	65.40	0	2,745	0.00%
2019/10/22	1	66.20	2	65.80	65.70	-1	2,779	-0.04%
2019/10/18	2	65.20	0	0.00	65.10	2	2,783	0.07%
2019/10/17	14	64.88	3	64.93	65.20	11	2,780	0.40%
2019/10/16	1	64.00	1	64.30	64.50	0	2,760	0.00%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/09	2	63.55	0	0.00	63.00	2	2,835	0.07%
2019/10/08	3	64.53	2	64.70	64.50	1	2,855	0.04%
2019/10/07	1	63.40	2	63.50	63.50	-1	2,938	-0.03%
2019/10/04	1	64.70	0	0.00	64.80	1	2,897	0.03%
2019/10/02	0	0.00	2	65.30	65.70	-2	2,886	-0.07%
2019/09/27	0	0.00	1	64.80	64.70	-1	2,847	-0.04%
2019/09/26	1	65.10	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	6	65.55	66.00	-6	2,787	-0.22%
2019/09/23	5	65.80	5	65.80	65.90	0	2,699	0.00%
2019/09/20	4	66.30	16	66.20	65.60	-12	2,699	-0.44%
2019/09/19	0	0.00	10	65.13	64.90	-10	2,559	-0.39%
2019/09/18	1	64.70	1	64.60	64.80	0	2,524	0.00%
2019/09/17	2	63.80	0	0.00	63.80	2	2,479	0.08%
2019/09/16	10	64.40	25	64.40	64.70	-15	2,502	-0.60%
2019/09/12	0	0.00	1	64.10	64.30	-1	2,507	-0.04%
2019/09/09	0	0.00	0	63.40	63.40	0	2,496	0.00%
2019/09/05	1	63.50	0	0.00	63.30	1	2,502	0.04%
2019/08/28	40	62.75	0	0.00	62.20	40	2,465	1.62%
2019/08/26	3	63.20	0	0.00	62.70	3	2,446	0.12%
2019/08/21	0	0.00	1	63.50	63.30	-1	2,467	-0.04%
2019/08/19	1	62.60	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.40	62.80	-1	2,439	-0.04%
2019/08/15	0.1	61.40	1	61.10	61.40	-0.9	2,422	-0.04%
2019/08/14	1.1	61.39	1	62.20	61.30	0.1	2,408	0.00%
2019/08/13	0.1	61.50	0	0.00	61.30	0.1	2,392	0.00%
2019/08/12	0	0.00	1	61.60	61.90	-1	2,407	-0.04%
2019/08/08	1.1	61.20	1	61.20	61.20	0.1	2,405	0.00%
2019/08/07	6.1	60.48	0	0.00	60.20	6.1	2,408	0.25%
2019/08/06	2	60.55	0	0.00	60.80	2	2,402	0.08%
2019/08/05	1.1	60.54	0	0.00	60.50	1.1	2,382	0.05%
2019/08/02	2.1	61.65	0	0.00	61.30	2.1	2,362	0.09%
2019/08/01	1	63.40	1	63.90	63.60	0	2,349	0.00%
2019/07/31	2	63.50	1	64.20	64.30	1	2,308	0.04%
2019/07/26	2	64.20	0	0.00	64.30	2	2,315	0.09%
2019/07/23	0	0.00	1	67.50	67.30	-1	2,217	-0.05%
2019/07/19	1	67.00	1	66.90	67.00	0	2,171	0.00%
2019/07/18	0	0.00	22	66.80	66.80	-22	2,149	-1.02%
2019/07/16	0	0.00	1	66.90	67.10	-1	2,170	-0.05%
2019/07/15	0	0.00	1	65.30	66.10	-1	2,153	-0.05%
2019/07/12	1	66.00	0	0.00	66.10	1	2,251	0.04%
2019/07/11	0	0.00	2	65.60	65.90	-2	2,258	-0.09%
2019/07/09	13	64.03	1	63.70	63.60	12	2,300	0.52%
2019/07/02	12	64.00	10	64.00	64.10	2	2,604	0.08%
2019/06/21	1	63.30	5	64.20	64.20	-4	2,957	-0.14%
2019/06/20	0	0.00	2	63.35	63.60	-2	2,925	-0.07%
2019/06/19	6	62.08	0	0.00	62.10	6	2,921	0.21%
2019/06/18	3	61.10	0	0.00	61.40	3	2,912	0.10%
2019/06/14	1	61.80	0	0.00	62.10	1	2,889	0.03%
2019/06/13	10	61.70	0	0.00	61.90	10	2,889	0.35%
2019/06/12	1	61.50	6	61.93	61.80	-5	3,043	-0.16%
2019/06/03	1	61.90	0	0.00	61.90	1	3,089	0.03%
2019/05/30	0	0.00	10	61.10	60.90	-10	3,080	-0.32%
2019/05/29	13	60.23	0	0.00	60.30	13	3,103	0.42%
2019/05/23	1	60.30	1	60.40	60.70	0	3,155	0.00%
2019/05/17	1	61.60	0	0.00	60.70	1	3,173	0.03%
2019/05/16	2	61.50	0	0.00	61.30	2	3,158	0.06%
2019/05/15	9	62.68	0	0.00	62.70	9	3,145	0.29%
2019/05/09	2	66.35	6	66.08	66.10	-4	3,183	-0.13%
2019/05/08	0	0.00	1	68.20	67.70	-1	3,142	-0.03%
2019/05/07	0	0.00	4	68.83	69.40	-4	3,141	-0.13%
2019/05/06	3	67.07	0	0.00	67.30	3	3,145	0.10%
2019/05/02	1	69.30	0	0.00	69.40	1	3,103	0.03%
2019/04/29	1	69.00	1	69.10	69.40	0	3,111	0.00%
2019/04/26	2	69.60	0	0.00	68.90	2	3,156	0.06%
2019/04/25	0	0.00	2	70.10	69.80	-2	3,184	-0.06%
2019/04/24	0	0.00	2	69.95	69.70	-2	3,224	-0.06%
2019/04/22	1	69.70	6	69.30	69.50	-5	3,237	-0.15%
2019/04/19	0	0.00	7	69.83	70.00	-7	3,250	-0.22%
2019/04/18	11	73.01	0	0.00	71.10	11	3,247	0.34%
2019/04/17	2	71.80	1	72.30	72.00	1	3,148	0.03%
2019/04/16	0	0.00	3	71.27	71.20	-3	3,099	-0.10%
2019/04/15	2	71.00	6	70.67	71.10	-4	3,044	-0.13%
2019/04/12	4	68.55	5.1	68.07	68.50	-1.1	2,972	-0.04%
2019/04/10	1	67.00	1	67.20	67.30	0	2,869	0.00%
2019/04/08	1	66.90	13	66.81	66.70	-12	2,753	-0.44%
2019/04/03	1	64.30	0	0.00	65.00	1	2,644	0.04%
2019/04/02	2	64.50	3	64.80	64.80	-1	2,605	-0.04%
2019/04/01	2	63.85	21	64.24	63.80	-19	2,515	-0.76%
2019/03/29	5	61.56	1	62.00	61.50	4	2,361	0.17%
2019/03/25	2	61.55	3	61.40	61.80	-1	2,271	-0.04%
2019/03/22	1	63.40	0	0.00	62.60	1	2,252	0.04%
2019/03/21	1	63.50	6.6	63.42	63.60	-5.6	2,241	-0.25%
2019/03/19	1	63.00	0	0.00	63.00	1	2,303	0.04%
2019/03/15	1	61.40	2	62.35	62.40	-1	2,362	-0.04%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/03/04	1	62.10	2	62.10	62.20	-1	2,653	-0.04%
2019/02/26	1	63.60	0	0.00	62.60	1	2,632	0.04%
2019/02/25	1	62.70	3	63.10	63.50	-2	2,614	-0.08%
2019/02/22	0	0.00	2	62.30	62.30	-2	2,616	-0.08%
2019/02/21	0	0.00	2	62.05	62.20	-2	2,656	-0.08%
2019/02/20	1	62.00	0	0.00	62.00	1	2,649	0.04%
2019/02/18	1	59.70	0	0.00	60.20	1	2,725	0.04%
2019/02/14	1	60.90	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	1	60.70	61.20	-1	2,788	-0.04%
2019/02/12	1	60.40	1	60.30	60.40	0	2,764	0.00%
2019/02/11	1	59.80	0	0.00	59.50	1	2,750	0.04%
2019/01/30	4	58.98	0.2	59.80	59.20	3.8	2,739	0.14%
2019/01/28	1	59.30	0	0.00	59.30	1	2,712	0.04%
2019/01/25	4	58.65	0	0.00	58.50	4	2,709	0.15%
2019/01/24	0	0.00	10	58.30	58.40	-10	2,696	-0.37%
2019/01/17	1	58.20	0	0.00	57.90	1	2,715	0.04%
2019/01/16	3	57.90	1	57.90	57.80	2	2,703	0.07%
2019/01/14	2	57.80	0	0.00	57.80	2	2,683	0.07%
2019/01/11	0	0.00	1	58.50	58.30	-1	2,732	-0.04%
2019/01/08	0	0.00	0	59.00	58.70	0	2,689	0.00%
2019/01/04	7	58.44	0	0.00	58.90	7	2,752	0.25%
2019/01/03	3	60.00	0	0.00	60.00	3	2,882	0.10%
2018/12/26	1	60.00	0	0.00	60.00	1	2,956	0.03%
2018/12/25	0	60.20	1	59.90	60.20	-1	2,954	-0.03%
2018/12/22	3	60.23	0	0.00	60.20	3	2,964	0.10%
2018/12/21	0	0.00	3	60.30	60.70	-3	3,004	-0.10%
2018/12/14	0	0.00	6	60.70	60.90	-6	3,075	-0.20%
2018/12/12	6	60.17	4	60.30	61.00	2	3,043	0.07%
2018/12/11	15	59.74	0	0.00	59.80	15	3,016	0.50%
2018/12/10	2	60.90	0	0.00	61.00	2	2,957	0.07%
2018/12/06	14	61.09	0	0.00	61.50	14	3,007	0.47%
2018/12/04	2	63.60	1	63.20	62.80	1	3,000	0.03%
2018/12/03	1	63.30	68	63.07	63.30	-67	3,000	-2.23%
2018/11/30	9	61.47	0	0.00	62.20	9	2,962	0.30%
2018/11/29	29	62.18	20	62.75	61.30	9	2,796	0.32%
2018/11/28	2	62.20	2	62.60	62.10	0	2,739	0.00%
2018/11/26	0	0.00	0	61.60	61.60	0	2,706	0.00%
2018/11/23	7	61.20	7	60.90	60.90	0	2,716	0.00%
2018/11/22	0	0.00	7	61.70	61.20	-7	2,728	-0.26%
2018/11/21	12	61.16	1	61.10	61.20	11	2,730	0.40%
2018/11/20	12	61.68	0	0.00	61.80	12	2,690	0.45%
2018/11/19	18	62.29	6	62.50	62.50	12	2,640	0.45%
2018/11/16	31	62.20	0	0.00	62.50	31	2,639	1.17%
2018/11/15	1	63.10	0	0.00	62.90	1	2,650	0.04%
2018/11/14	1	64.70	0	0.00	64.10	1	2,607	0.04%
2018/11/12	1	64.10	2.2	64.86	64.20	-1.2	2,577	-0.05%
2018/11/05	0	0.00	1	66.00	66.30	-1	2,613	-0.04%
2018/10/31	4	65.38	0	0.00	65.60	4	2,634	0.15%
2018/10/30	6	64.00	0	0.00	64.40	6	2,628	0.23%
2018/10/29	9	64.20	0	0.00	64.40	9	2,627	0.34%
2018/10/26	17	63.75	12	63.73	64.00	5	2,630	0.19%
2018/10/25	10	63.90	20	64.25	63.80	-10	2,632	-0.38%
2018/10/24	14	65.11	1	65.30	65.00	13	2,626	0.50%
2018/10/23	9	65.22	0	0.00	65.00	9	2,615	0.34%
2018/10/18	0	0.00	2	66.50	66.30	-2	2,602	-0.08%
2018/10/17	1	65.80	2	65.90	65.60	-1	2,729	-0.04%
2018/10/16	40	65.53	3	65.40	65.20	37	2,760	1.34%
2018/10/15	31.1	65.13	0	0.00	65.10	31.1	2,785	1.12%
2018/10/12	28	65.42	1	65.80	65.60	27	2,817	0.96%
2018/10/11	8.1	65.20	47	64.13	64.00	-38.9	2,844	-1.37%
2018/10/09	23	71.69	2	71.60	70.80	21	2,746	0.76%
2018/10/08	5	71.80	3	71.70	71.80	2	2,745	0.07%
2018/10/05	6	72.25	0	0.00	72.10	6	2,753	0.22%
2018/10/04	5	73.44	0	0.00	73.20	5	2,746	0.18%
2018/10/02	2.2	74.11	0	0.00	74.00	2.2	2,753	0.08%
2018/09/26	1	73.60	6	74.62	74.80	-5	2,749	-0.18%
2018/09/25	0	0.00	4	74.55	74.50	-4	2,751	-0.15%
2018/09/20	3	72.60	2	72.90	72.60	1	2,752	0.04%
2018/09/18	0	0.00	10	74.00	73.30	-10	2,763	-0.36%
2018/09/17	0	0.00	1	74.30	73.70	-1	2,772	-0.04%
2018/09/14	2	75.30	0	0.00	74.70	2	2,778	0.07%
2018/09/13	11	74.37	6	74.40	74.30	5	2,800	0.18%
2018/09/12	17	73.39	0	0.00	73.20	17	2,804	0.61%
2018/09/11	6	73.47	1	74.90	74.90	5	2,780	0.18%
2018/09/10	1	74.00	0	0.00	73.50	1	2,801	0.04%
2018/09/07	2	75.45	2	76.75	75.10	0	2,805	0.00%
2018/09/06	0	0.00	5	76.50	76.80	-5	2,777	-0.18%
2018/09/05	5	77.30	0	0.00	77.00	5	2,752	0.18%
2018/08/31	0	0.00	3	78.00	78.00	-3	2,746	-0.11%
2018/08/30	0	0.00	1	78.10	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	1	78.30	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	5	78.00	78.00	-5	2,797	-0.18%
2018/08/27	0	0.00	11.6	77.56	77.70	-11.6	2,796	-0.41%
2018/08/24	2	77.15	0	0.00	77.20	2	2,795	0.07%
2018/08/22	1	77.30	1	77.90	77.70	0	2,907	0.00%
2018/08/20	5	75.30	0	0.00	75.50	5	2,880	0.17%
2018/08/16	0	0.00	1	75.40	75.40	-1	2,907	-0.03%
2018/08/15	7	73.74	3	73.40	73.50	4	2,892	0.14%
2018/08/14	2	74.35	0	0.00	74.40	2	2,884	0.07%
2018/08/13	5	75.98	0	0.00	75.80	5	2,874	0.17%
2018/08/09	2	77.10	0	0.00	77.10	2	2,871	0.07%
2018/08/08	0	0.00	1	78.20	78.00	-1	2,890	-0.03%
2018/08/06	1	77.60	0	0.00	77.70	1	2,953	0.03%
2018/08/02	9	77.20	0	0.00	76.50	9	2,963	0.30%
2018/08/01	0	0.00	1	77.20	77.20	-1	2,958	-0.03%
2018/07/31	0	0.00	1	76.40	75.90	-1	2,946	-0.03%
2018/07/27	0	0.00	1	75.60	75.60	-1	2,917	-0.03%
2018/07/26	0	0.00	2	75.80	76.30	-2	2,895	-0.07%
2018/07/25	3	76.23	0	0.00	75.80	3	2,889	0.10%
2018/07/24	1	79.60	4	79.55	80.00	-3	2,837	-0.11%
2018/07/23	10	78.50	0	0.00	78.80	10	2,711	0.37%
2018/07/20	3	78.10	0	0.00	78.30	3	2,691	0.11%
2018/07/19	0	0.00	7	77.76	78.40	-7	2,671	-0.26%
2018/07/18	0	0.00	1	77.60	77.50	-1	2,648	-0.04%
2018/07/17	0	0.00	3	75.67	75.60	-3	2,580	-0.12%
2018/07/16	0	0.00	5	75.80	75.50	-5	2,560	-0.20%
2018/07/13	4.2	74.41	3	75.20	75.20	1.2	2,578	0.05%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/09	1	72.90	2	73.60	72.90	-1	2,639	-0.04%
2018/06/28	0	0.00	4	72.50	72.30	-4	2,698	-0.15%
2018/06/27	1	72.50	0	0.00	72.50	1	2,742	0.04%
2018/06/26	6	72.07	0	0.00	72.50	6	2,738	0.22%
2018/06/25	5	72.90	1	72.80	72.80	4	2,720	0.15%
2018/06/22	1	72.80	0	0.00	73.30	1	2,716	0.04%
2018/06/19	0	0.00	1	74.30	74.70	-1	2,717	-0.04%
2018/06/08	5	77.30	0	0.00	77.20	5	2,814	0.18%
2018/06/06	0	0.00	1	77.30	77.00	-1	2,826	-0.04%
2018/06/05	2	75.60	0	0.00	75.70	2	2,811	0.07%
2018/06/04	0	0.00	4	75.50	75.50	-4	2,800	-0.14%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/28	0.6	75.90	0	0.00	75.70	0.6	2,782	0.02%
2018/05/25	11	74.76	1	75.20	75.10	10	2,787	0.36%
2018/05/24	0	0.00	15	74.39	74.80	-15	2,763	-0.54%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/17	7	74.07	0	0.00	74.00	7	2,885	0.24%
2018/05/15	1	76.30	0	0.00	75.20	1	2,918	0.03%
2018/05/14	0	0.00	1	78.20	78.00	-1	3,054	-0.03%
2018/05/11	0	0.00	6	77.27	77.30	-6	3,059	-0.20%
2018/05/10	0	0.00	6	76.62	76.60	-6	3,081	-0.19%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	1	76.30	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	3	75.77	76.00	-3	3,203	-0.09%
2018/05/04	5	73.80	0	0.00	74.00	5	3,241	0.15%
2018/04/30	1	73.90	0	0.00	73.90	1	3,319	0.03%
2018/04/27	5	74.30	0	0.00	73.90	5	3,334	0.15%
2018/04/26	10	74.24	11	74.18	74.00	-1	3,351	-0.03%
2018/04/24	5	72.98	1	73.50	72.80	4	3,429	0.12%
2018/04/23	9	75.19	1	75.00	74.90	8	3,419	0.23%
2018/04/19	1	75.60	1	76.90	76.90	0	3,439	0.00%
2018/04/18	2	76.30	1	77.50	76.30	1	3,440	0.03%
2018/04/13	1	78.50	1	78.70	78.50	0	3,451	0.00%
2018/04/11	1	78.50	3	78.73	78.80	-2	3,453	-0.06%
2018/04/09	1	77.20	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0	0.00	1	79.20	79.20	-1	3,358	-0.03%
2018/03/31	0	0.00	1	79.80	79.60	-1	3,374	-0.03%
2018/03/30	1	80.30	6	80.25	80.00	-5	3,364	-0.15%
2018/03/29	2	78.20	0	0.00	78.10	2	3,343	0.06%
2018/03/26	7	78.00	0	0.00	78.00	7	3,427	0.20%
2018/03/23	1	78.10	10	78.00	78.40	-9	3,463	-0.26%
2018/03/22	0.1	79.40	0	0.00	79.30	0.1	3,466	0.00%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	4	79.25	0	0.00	79.10	4	3,490	0.11%
2018/03/15	10	79.80	0	0.00	79.60	10	3,438	0.29%
2018/03/14	12	80.03	0	0.00	80.10	12	3,435	0.35%
2018/03/13	12	81.72	1	81.00	81.70	11	3,424	0.32%
2018/03/12	13	81.09	1	80.70	81.20	12	3,469	0.35%
2018/03/08	1	79.00	1	79.00	79.00	0	3,472	0.00%
2018/03/07	0	0.00	11	79.62	78.90	-11	3,486	-0.32%
2018/03/06	1	79.00	0	0.00	78.90	1	3,619	0.03%
2018/03/02	1	78.50	0	0.00	78.90	1	3,779	0.03%
2018/02/26	0	0.00	2	80.00	79.90	-2	3,930	-0.05%
2018/02/21	0	0.00	5	79.82	80.30	-5	3,997	-0.13%
2018/02/12	5	78.60	0	0.00	78.30	5	4,036	0.12%
2018/02/09	6	77.17	1	78.50	78.50	5	4,084	0.12%
2018/02/08	3	79.20	0	0.00	79.20	3	4,135	0.07%
2018/02/07	2	80.60	0	0.00	80.30	2	4,252	0.05%
2018/02/06	10	79.20	0	0.00	78.70	10	4,506	0.22%
2018/02/05	3	82.50	0	0.00	82.90	3	4,409	0.07%
2018/02/02	4	84.13	0	0.00	84.10	4	4,464	0.09%
2018/01/29	7	84.56	1	84.70	84.50	6	4,613	0.13%
2018/01/23	1	86.30	0	0.00	86.20	1	4,991	0.02%
2018/01/22	1	86.50	1	86.90	86.90	0	5,056	0.00%
2018/01/19	10	87.74	13	87.39	87.40	-3	5,104	-0.06%
2018/01/18	0	0.00	7	86.94	86.70	-7	5,113	-0.14%
2018/01/17	0	0.00	1	86.80	87.00	-1	5,111	-0.02%
2018/01/16	0.6	86.50	3	86.60	86.50	-2.4	5,143	-0.05%
2018/01/12	1	85.20	2	85.70	85.60	-1	5,232	-0.02%
2018/01/09	13	85.91	0	0.00	85.50	13	5,335	0.24%
2018/01/08	1	85.40	0	0.00	85.30	1	5,403	0.02%
2018/01/04	1	85.10	1	84.80	85.10	0	5,855	0.00%