鴻準 (2354)-元富-成功券商分點個股進出

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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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	30	62.54	59	63.35	62.40	-29	20,438	-0.14%
2024/04/26	6	61.78	8.2	61.81	61.40	-2.2	19,997	-0.01%
2024/04/25	7	61.13	10	61.34	60.90	-3	19,794	-0.02%
2024/04/24	25	62.06	39.1	61.96	62.00	-14.1	19,592	-0.07%
2024/04/23	33	59.59	29.1	59.55	60.30	3.9	18,907	0.02%
2024/04/22	9	56.18	19	56.42	57.00	-10	18,438	-0.05%
2024/04/19	13	55.55	24	55.58	55.80	-11	18,278	-0.06%
2024/04/18	6	56.05	12	56.19	56.50	-6	18,105	-0.03%
2024/04/17	9	55.62	4	55.80	55.60	5	17,987	0.03%
2024/04/16	19	55.28	47	55.23	55.00	-28	17,836	-0.16%
2024/04/15	13	57.66	18	57.47	57.50	-5	17,596	-0.03%
2024/04/12	42	58.73	32	58.97	58.50	10	17,434	0.06%
2024/04/11	14.1	59.88	3	59.10	59.10	11.1	17,226	0.06%
2024/04/10	27	61.88	26	61.72	61.20	1	16,729	0.01%
2024/04/09	94	63.80	96	63.32	63.00	-2	16,351	-0.01%
2024/04/08	34	62.95	15	63.17	63.50	19	15,980	0.12%
2024/04/03	18.3	63.48	6	63.90	64.00	12.3	15,670	0.08%
2024/04/02	16	64.56	20.1	64.70	64.90	-4.1	15,264	-0.03%
2024/04/01	23.1	64.39	25	64.69	63.80	-1.9	14,706	-0.01%
2024/03/29	152.3	63.34	118	63.18	63.00	34.3	14,144	0.24%	大買/大賣/
2024/03/28	87.3	66.14	98	66.13	65.10	-10.7	13,289	-0.08%
2024/03/27	22	62.14	88.3	61.91	63.60	-66.3	10,914	-0.61%
2024/03/26	6	58.50	11	58.45	57.90	-5	9,790	-0.05%
2024/03/25	18	58.48	9	58.86	58.70	9	9,502	0.09%
2024/03/22	165.1	59.35	138	59.69	59.00	27.1	9,239	0.29%	大買/大賣/
2024/03/21	66.1	58.66	83	59.35	59.10	-16.9	8,698	-0.19%
2024/03/20	64.2	58.73	44	58.92	58.20	20.2	8,078	0.25%
2024/03/19	175	56.43	205	55.03	58.10	-30	6,912	-0.43%	大買/大賣/
2024/03/18	168	54.92	164	55.42	55.40	4	6,431	0.06%	大買/大賣/
2024/03/15	63.2	56.09	94	56.80	55.60	-30.9	6,066	-0.51%
2024/03/14	208	54.22	137	55.26	53.70	71	4,982	1.42%	大買/大賣/
2024/03/13	59	59.37	32.1	59.29	58.90	26.9	4,239	0.63%
2024/03/12	4	54.23	16	53.83	55.30	-12	2,479	-0.48%
2024/03/11	2	50.20	3.9	50.04	50.30	-1.9	2,126	-0.09%
2024/03/08	0	0.00	1	49.40	49.20	-1	2,072	-0.05%
2024/03/07	1	49.15	1	50.10	50.10	0	2,041	0.00%
2024/03/06	1	49.75	0	0.00	49.80	1	2,002	0.05%
2024/03/05	0.1	50.63	0	0.00	50.50	0.1	1,996	0.00%
2024/03/01	0	49.40	0	0.00	49.30	0	1,953	0.00%
2024/02/29	3	49.60	0	0.00	49.70	3	1,952	0.15%
2024/02/27	0	49.75	0	0.00	49.70	0	1,931	0.00%
2024/02/23	2	50.10	0	0.00	50.10	2	1,936	0.10%
2024/02/22	0	50.70	0	0.00	50.70	0	1,954	0.00%
2024/02/20	0	50.50	0	0.00	50.30	0	1,966	0.00%
2024/02/19	0	0.00	1	49.95	50.30	-1	1,984	-0.05%
2024/02/16	2	49.45	0	0.00	49.40	2	2,021	0.10%
2024/02/15	2	49.40	10	49.46	49.40	-8	2,030	-0.39%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/26	0	0.00	0.1	50.50	50.50	-0.1	2,051	-0.01%
2024/01/24	1	50.30	0	0.00	50.40	1	2,075	0.05%
2024/01/18	4	49.60	0	0.00	49.60	4	2,193	0.18%
2024/01/17	2	49.90	3	50.20	49.65	-1	2,182	-0.05%
2024/01/16	0	50.90	0	0.00	50.80	0	2,151	0.00%
2024/01/10	1	51.10	1	51.20	51.20	0	2,301	0.00%
2024/01/08	0	51.70	0	0.00	51.60	0	2,321	0.00%
2024/01/03	1	52.00	0	0.00	52.10	1	2,429	0.04%
2023/12/28	0	0.00	2	52.30	52.70	-2	2,568	-0.08%
2023/12/26	0	0.00	2	52.20	52.20	-2	2,665	-0.08%
2023/12/19	0	51.70	0	0.00	51.60	0	2,959	0.00%
2023/12/18	1	52.00	1	51.90	52.00	0	3,097	0.00%
2023/12/14	0	51.90	0	0.00	52.00	0	4,109	0.00%
2023/12/11	8	51.50	0	0.00	51.30	8	4,414	0.18%
2023/12/08	1	51.50	0.3	51.90	51.60	0.7	4,421	0.02%
2023/12/07	0	52.10	0	0.00	51.50	0	4,462	0.00%
2023/12/06	2	52.30	11	52.07	52.00	-9	4,460	-0.20%
2023/12/04	0.1	53.50	4	53.30	53.20	-3.9	4,412	-0.09%
2023/11/30	0	0.00	2	53.30	53.30	-2	4,461	-0.04%
2023/11/27	1	53.50	1	53.80	53.00	0	4,565	0.00%
2023/11/24	0	0.00	2	53.60	53.30	-2	4,557	-0.04%
2023/11/21	1	53.50	6	53.17	53.50	-5	4,550	-0.11%
2023/11/17	2	53.20	0	0.00	53.20	2	4,530	0.04%
2023/11/15	3	52.73	1	53.10	52.90	2	4,492	0.04%
2023/11/14	2	52.60	0	0.00	52.30	2	4,459	0.04%
2023/11/09	2	52.30	0	0.00	52.30	2	4,488	0.04%
2023/11/07	0	0.00	1	52.20	52.20	-1	4,501	-0.02%
2023/11/06	1	52.30	6	52.50	52.50	-5	4,527	-0.11%
2023/11/01	1	52.20	1	52.60	52.20	0	4,596	0.00%
2023/10/30	0	52.30	0	0.00	51.80	0	4,597	0.00%
2023/10/27	0	0.00	1	52.90	52.90	-1	4,570	-0.02%
2023/10/26	1	52.50	1	52.60	52.30	0	4,608	0.00%
2023/10/25	1	53.60	0	0.00	53.30	1	4,628	0.02%
2023/10/24	0.1	53.19	3	52.90	53.10	-2.9	4,689	-0.06%
2023/10/23	0	53.40	3	52.70	53.50	-3	4,929	-0.06%
2023/10/20	0	54.40	0	0.00	54.70	0	5,472	0.00%
2023/10/19	2	55.00	0	0.00	55.10	2	5,484	0.04%
2023/10/18	8.1	55.91	3	55.63	55.50	5.1	5,484	0.09%
2023/10/16	2	56.50	0	0.00	56.60	2	5,478	0.04%
2023/10/13	3	57.27	1	57.70	57.20	2	5,601	0.04%
2023/10/12	2	57.80	2	57.90	58.00	0	5,683	0.00%
2023/10/11	0	0.00	17	57.33	57.40	-17	5,704	-0.30%
2023/10/06	6	56.57	9	56.67	56.50	-3	5,731	-0.05%
2023/10/05	1	58.00	3	58.07	58.20	-2	5,621	-0.04%
2023/10/04	1	56.50	0	0.00	57.10	1	5,578	0.02%
2023/10/03	2.1	57.57	3	57.87	57.40	-0.9	5,552	-0.02%
2023/10/02	3	57.50	0	0.00	57.60	3	5,518	0.05%
2023/09/28	1	57.10	14	57.04	57.70	-13	5,487	-0.24%
2023/09/27	2	55.80	1	55.70	55.90	1	5,446	0.02%
2023/09/26	8	56.65	3	56.77	56.30	5	5,403	0.09%
2023/09/25	11	57.28	5	57.52	57.60	6	5,400	0.11%
2023/09/22	6	57.67	5	57.88	57.50	1	5,379	0.02%
2023/09/21	22	58.28	3	58.17	58.00	19	5,321	0.36%
2023/09/20	32	59.75	5.1	59.74	58.90	26.9	5,188	0.52%
2023/09/19	71	61.09	72	61.33	60.70	-1	4,915	-0.02%
2023/09/18	13	57.38	0	0.00	57.10	13	4,282	0.30%
2023/09/15	33	57.49	45	58.14	59.00	-12	4,137	-0.29%
2023/09/14	1	57.30	6	57.45	57.50	-5	3,996	-0.13%
2023/09/12	1	57.30	3	57.13	57.30	-2	4,003	-0.05%
2023/09/11	6	56.35	1	57.60	56.20	5	3,998	0.13%
2023/09/08	0	0.00	4	57.08	57.10	-4	4,071	-0.10%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	2	56.90	4	57.35	57.10	-2	4,090	-0.05%
2023/09/04	2	55.90	0	0.00	55.90	2	4,034	0.05%
2023/09/01	2	56.85	14	56.85	57.00	-12	4,010	-0.30%
2023/08/31	0	0.00	1	55.70	55.70	-1	3,965	-0.03%
2023/08/30	6	55.40	0	0.00	55.30	6	3,950	0.15%
2023/08/29	0	54.30	0	0.00	54.80	0	4,001	0.00%
2023/08/28	0	0.00	10	54.80	54.70	-10	4,056	-0.25%
2023/08/25	0	55.00	5	55.32	54.80	-5	4,107	-0.12%
2023/08/24	2	55.70	1	55.50	55.50	1	4,130	0.02%
2023/08/18	1	55.10	0	0.00	55.00	1	4,112	0.02%
2023/08/17	1	55.40	0	0.00	54.90	1	4,100	0.02%
2023/08/16	0	54.90	0	0.00	54.80	0	4,072	0.00%
2023/08/14	0	55.20	2	55.40	55.70	-2	4,055	-0.05%
2023/08/10	3	56.30	1	57.00	56.20	2	4,024	0.05%
2023/08/09	0	0.00	3	57.30	56.90	-3	3,989	-0.08%
2023/08/08	4	56.55	1	56.60	56.60	3	3,967	0.08%
2023/08/07	25	56.30	3	56.37	56.20	22	3,944	0.56%
2023/08/02	4	54.73	0	0.00	54.50	4	3,906	0.10%
2023/07/31	3	56.23	0	0.00	55.70	3	3,826	0.08%
2023/07/28	9	56.10	3	56.10	56.30	6	3,781	0.16%
2023/07/27	2	56.95	6	57.53	56.90	-4	3,731	-0.11%
2023/07/26	26	58.22	6	57.25	57.00	20	3,664	0.55%
2023/07/25	27	59.39	35.1	59.57	59.50	-8.1	3,399	-0.24%
2023/07/24	1	55.00	2	54.85	55.00	-1	2,796	-0.04%
2023/07/21	3	54.17	3	54.60	54.30	0	2,766	0.00%
2023/07/20	2	55.50	0	0.00	55.20	2	2,750	0.07%
2023/07/19	3	56.30	1	55.80	55.90	2	2,738	0.07%
2023/07/18	3	57.33	4	58.20	57.40	-1	2,693	-0.04%
2023/07/17	2	57.05	6	57.23	57.20	-4	2,560	-0.16%
2023/07/14	5	55.62	7	55.71	56.20	-2	2,497	-0.08%
2023/07/13	1	55.30	2	55.80	54.90	-1	2,433	-0.04%
2023/07/12	1	53.90	3	54.10	54.00	-2	2,351	-0.09%
2023/07/11	0	0.00	0	53.50	53.60	0	2,347	0.00%
2023/07/10	2	53.10	0	0.00	52.90	2	2,354	0.08%
2023/07/07	0.4	52.85	0	0.00	52.90	0.4	2,353	0.02%
2023/07/06	0	53.40	0	0.00	53.00	0	2,335	0.00%
2023/07/05	1	53.81	0	0.00	53.70	1	2,299	0.04%
2023/07/03	4	56.30	0	0.00	56.00	4	2,320	0.17%
2023/06/30	0	0.00	1	55.70	55.60	-1	2,322	-0.04%
2023/06/28	0	0.00	1	56.00	56.00	-1	2,437	-0.04%
2023/06/27	5	55.90	0	0.00	55.80	5	2,426	0.21%
2023/06/26	7.2	57.86	7	57.39	57.60	0.1	2,398	0.01%
2023/06/21	1.6	56.17	2	55.95	55.60	-0.4	2,314	-0.02%
2023/06/20	2	56.20	0	0.00	56.10	2	2,319	0.09%
2023/06/19	0.1	55.90	1	55.80	56.50	-0.9	2,318	-0.04%
2023/06/16	0.2	56.68	5	56.70	56.00	-4.8	2,301	-0.21%
2023/06/15	0.5	56.58	2	56.60	56.50	-1.6	2,246	-0.07%
2023/06/14	2.7	57.13	8	56.70	56.50	-5.4	2,238	-0.24%
2023/06/13	4.6	56.00	3	55.93	55.80	1.6	2,150	0.07%
2023/06/06	0	0.00	0.4	55.30	55.70	-0.4	2,168	-0.02%
2023/06/05	8.1	55.80	0	0.00	55.80	8.1	2,223	0.36%
2023/06/02	0	0.00	1	55.90	55.90	-1	2,258	-0.04%
2023/06/01	1	55.50	3	55.60	55.80	-2	2,232	-0.09%
2023/05/31	0	0.00	0	54.70	54.30	0	2,170	0.00%
2023/05/30	2.4	54.73	0	0.00	54.50	2.4	2,127	0.11%
2023/05/24	0	0.00	1	53.90	54.00	-1	2,207	-0.05%
2023/05/22	1	54.00	0	0.00	54.00	1	2,262	0.04%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/15	1	51.60	0	0.00	52.70	1	2,345	0.04%
2023/05/08	3	53.40	3	53.50	53.50	0	2,534	0.00%
2023/05/02	2	53.90	0	0.00	53.80	2	3,026	0.07%
2023/04/28	0	0.00	1	53.80	53.90	-1	3,285	-0.03%
2023/04/27	1	52.70	0	0.00	53.40	1	3,290	0.03%
2023/04/24	0	0.00	1	53.50	53.40	-1	3,305	-0.03%
2023/04/21	2	54.55	2	54.30	53.80	0	3,344	0.00%
2023/04/19	0	0.00	0	55.60	55.00	0	3,398	0.00%
2023/04/18	0	0.00	3	55.00	54.80	-3	3,409	-0.09%
2023/04/17	1	55.10	5	55.20	55.00	-4	3,409	-0.12%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	1	55.50	55.70	-1	3,462	-0.03%
2023/04/10	1	55.60	0	0.00	55.50	1	3,501	0.03%
2023/04/06	0	0.00	3	56.00	56.10	-3	3,468	-0.09%
2023/03/31	6.2	55.80	4	55.83	55.90	2.1	3,415	0.06%
2023/03/30	1	55.50	3	55.73	55.60	-2	3,385	-0.06%
2023/03/29	0	0.00	22	55.05	55.50	-22	3,342	-0.66%
2023/03/28	0	53.50	0	0.00	53.50	0	3,252	0.00%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/21	0	0.00	3	53.30	53.30	-3	3,332	-0.09%
2023/03/20	3	53.00	0	0.00	53.00	3	3,328	0.09%
2023/03/16	2	51.70	0	0.00	51.90	2	3,323	0.06%
2023/03/14	1	52.70	6	52.83	52.90	-5	3,392	-0.15%
2023/03/13	0	53.20	0	0.00	53.60	0	3,484	0.00%
2023/03/10	7	54.04	12	53.70	53.60	-5	3,664	-0.14%
2023/03/09	1	54.80	0	0.00	54.90	1	3,665	0.03%
2023/03/08	4	55.20	7	55.56	55.20	-3	3,746	-0.08%
2023/03/07	4	56.20	4	56.70	56.00	0	3,688	0.00%
2023/03/06	1	55.20	21	55.90	55.90	-20	3,654	-0.55%
2023/03/03	8	55.21	0	0.00	55.20	8	3,635	0.22%
2023/03/02	8	55.31	0	0.00	55.20	8	3,633	0.22%
2023/03/01	3	55.30	0	0.00	55.30	3	3,627	0.08%
2023/02/24	4	56.05	0	0.00	55.50	4	3,620	0.11%
2023/02/23	0.4	56.25	0	56.30	56.00	0.4	3,592	0.01%
2023/02/22	0	0.00	0.3	55.40	55.20	-0.3	3,564	-0.01%
2023/02/20	0	0.00	2	55.90	56.00	-2	3,617	-0.06%
2023/02/17	0	0.00	2	54.95	55.30	-2	3,625	-0.06%
2023/02/15	1	54.20	5	54.90	54.50	-4	3,743	-0.11%
2023/02/14	4	55.20	1	55.30	55.10	3	3,728	0.08%
2023/02/13	1	54.80	1	55.10	54.90	0	3,778	0.00%
2023/02/10	1	54.60	0	0.00	54.60	1	3,788	0.03%
2023/02/09	2	55.45	0	0.00	55.50	2	3,733	0.05%
2023/02/08	3	55.97	1	56.00	55.80	2	3,710	0.05%
2023/02/07	4	56.20	1	56.20	56.20	3	3,671	0.08%
2023/02/06	1	56.50	7	56.17	56.50	-6	3,643	-0.16%
2023/02/03	14.4	56.36	4	56.63	56.30	10.4	3,593	0.29%
2023/02/02	6	55.87	19	55.88	56.40	-13	3,504	-0.37%
2023/02/01	8	54.73	1	54.60	55.00	7	3,320	0.21%
2023/01/31	6	54.47	0	0.00	54.20	6	3,260	0.18%
2023/01/30	5	55.82	6.1	55.42	55.40	-1.1	3,155	-0.04%
2023/01/17	2	52.20	0	0.00	52.20	2	2,909	0.07%
2023/01/16	0	0.00	6	52.90	52.40	-6	2,922	-0.21%
2023/01/13	3	52.93	1	52.70	52.60	2	2,934	0.07%
2023/01/11	0.1	53.50	3	53.80	53.80	-2.9	2,937	-0.10%
2023/01/10	0	0.00	1	53.40	53.40	-1	2,918	-0.03%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2023/01/03	2	50.90	0	0.00	51.30	2	2,882	0.07%
2022/12/30	0	0.00	3	51.67	51.90	-3	2,868	-0.10%
2022/12/29	1	51.20	1	51.10	51.00	0	2,841	0.00%
2022/12/26	2	51.20	0	0.00	51.10	2	2,790	0.07%
2022/12/21	1	51.50	0	0.00	50.60	1	2,832	0.04%
2022/12/20	3	51.00	0	0.00	51.00	3	2,826	0.11%
2022/12/16	1	52.60	1	52.80	52.60	0	2,839	0.00%
2022/12/14	0	53.70	0	0.00	53.70	0	2,803	0.00%
2022/12/13	0	0.00	6	53.53	53.70	-6	2,770	-0.22%
2022/12/12	0	52.90	0	0.00	52.80	0	2,691	0.00%
2022/12/09	1	52.90	0	0.00	53.20	1	2,735	0.04%
2022/12/07	0	52.59	0	0.00	52.80	0	2,711	0.00%
2022/12/06	0.1	53.77	0.1	53.50	53.20	0	2,685	0.00%
2022/12/05	3	54.50	3	54.53	54.20	0	2,636	0.00%
2022/12/02	1	54.10	10	53.88	54.00	-9	2,540	-0.35%
2022/12/01	2	52.35	0	0.00	51.90	2	2,378	0.08%
2022/11/30	5	50.70	3	52.00	52.10	2	2,386	0.08%
2022/11/29	0	49.95	0	0.00	50.10	0	2,294	0.00%
2022/11/28	0	49.60	1	49.75	49.95	-1	2,280	-0.04%
2022/11/22	0	0.00	4	49.95	50.00	-4	2,324	-0.17%
2022/11/18	0	0.00	1	49.55	49.65	-1	2,364	-0.04%
2022/11/17	3	50.02	2	49.95	49.90	1	2,354	0.04%
2022/11/16	2	50.35	2	50.05	50.10	0	2,340	0.00%
2022/11/15	2	49.90	2	49.75	49.60	0	2,273	0.00%
2022/11/14	2	49.18	6	49.18	49.50	-4	2,234	-0.18%
2022/11/11	2	48.63	1	48.40	48.85	1	2,177	0.05%
2022/11/10	2	47.85	1	47.85	47.55	1	2,115	0.05%
2022/11/09	1	48.20	2	47.62	48.20	-1	2,098	-0.05%
2022/11/08	2	46.60	12	46.66	46.85	-10	2,079	-0.48%
2022/11/07	0	0.00	1	46.15	46.30	-1	2,114	-0.05%
2022/11/03	0	0.00	1	45.60	45.55	-1	2,187	-0.05%
2022/10/21	1	45.70	0	0.00	45.60	1	2,226	0.04%
2022/10/20	3	46.00	0	0.00	45.95	3	2,224	0.13%
2022/10/19	2	46.30	0	0.00	46.00	2	2,210	0.09%
2022/10/18	1	46.90	0	0.00	46.30	1	2,214	0.05%
2022/10/17	3	46.40	2	46.25	46.45	1	2,258	0.04%
2022/10/14	2	46.10	0	0.00	46.10	2	2,267	0.09%
2022/09/30	2	45.55	0	0.00	45.85	2	2,401	0.08%
2022/09/29	3	45.85	3	45.35	45.95	0	2,429	0.00%
2022/09/28	0	45.35	0	0.00	45.15	0	2,452	0.00%
2022/09/26	5	46.10	0	0.00	45.80	5	2,514	0.20%
2022/09/22	5	46.70	1	47.10	47.20	4	2,734	0.15%
2022/09/14	1	48.85	0	0.00	48.85	1	2,866	0.03%
2022/09/08	1	47.50	5	48.10	48.10	-4	3,178	-0.13%
2022/09/07	1	47.69	0	0.00	47.15	1	3,249	0.03%
2022/09/06	2	48.30	0	0.00	48.15	2	3,297	0.06%
2022/09/02	1	50.40	0	0.00	50.10	1	3,404	0.03%
2022/09/01	2	50.20	0	0.00	50.20	2	3,454	0.06%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/29	2	50.20	0	0.00	50.20	2	3,669	0.05%
2022/08/26	1	50.80	0	0.00	51.60	1	3,781	0.03%
2022/08/25	3	50.63	4	50.68	50.70	-1	4,102	-0.02%
2022/08/23	0	0.00	1	49.95	50.00	-1	6,013	-0.02%
2022/08/22	1	50.10	0	0.00	50.20	1	6,194	0.02%
2022/08/17	1	50.30	0	0.00	50.40	1	6,540	0.02%
2022/08/16	0	0.00	3	50.50	50.40	-3	6,623	-0.05%
2022/08/15	4	50.88	2	50.50	50.40	2	6,717	0.03%
2022/08/12	4	50.70	4	51.05	51.10	0	6,721	0.00%
2022/08/11	5	50.46	0	0.00	50.60	5	6,755	0.07%
2022/08/09	3	48.82	1.1	49.10	49.10	2	6,837	0.03%
2022/08/08	0	0.00	3	48.70	48.60	-3	6,957	-0.04%
2022/08/05	0	0.00	6	48.73	48.85	-6	7,083	-0.08%
2022/08/04	5	47.96	7	47.59	47.95	-2	7,101	-0.03%
2022/08/03	2	48.30	0	0.00	48.10	2	7,121	0.03%
2022/08/02	1	48.20	0	0.00	48.30	1	7,144	0.01%
2022/08/01	1	49.60	1	49.70	49.50	0	7,140	0.00%
2022/07/29	3	49.25	0	0.00	49.25	3	7,144	0.04%
2022/07/28	2	49.28	2	49.30	49.30	0	7,157	0.00%
2022/07/27	1	48.95	2	49.20	49.00	-1	7,182	-0.01%
2022/07/26	0	0.00	1	48.85	48.70	-1	7,202	-0.01%
2022/07/22	0	0.00	1	49.30	49.20	-1	7,219	-0.01%
2022/07/21	7	48.27	3	48.37	48.75	4	7,194	0.06%
2022/07/20	4	47.74	1	47.80	47.50	3	7,182	0.04%
2022/07/19	2	47.00	0	0.00	46.90	2	7,176	0.03%
2022/07/18	0	0.00	5	47.00	47.00	-5	7,226	-0.07%
2022/07/15	2	46.45	1	46.40	46.60	1	7,237	0.01%
2022/07/11	0.1	46.25	0	0.00	46.25	0.1	7,196	0.00%
2022/07/06	0	45.40	1	45.60	45.10	-1	7,162	-0.01%
2022/07/05	2	46.30	0	0.00	46.55	2	7,137	0.03%
2022/07/01	1	48.89	0	0.00	47.00	1	7,121	0.01%
2022/06/30	13	49.87	3	49.37	49.30	10	7,040	0.14%
2022/06/23	0.1	53.40	0	0.00	52.50	0.1	6,879	0.00%
2022/06/22	6	53.10	1.1	53.07	53.20	4.9	6,844	0.07%
2022/06/21	0	0.00	2.4	53.83	54.60	-2.4	6,830	-0.04%
2022/06/20	1	54.59	0	0.00	52.90	1	6,795	0.01%
2022/06/17	3	54.23	1	54.30	55.50	2	6,680	0.03%
2022/06/16	7	55.20	1	56.00	55.20	6	6,524	0.09%
2022/06/15	2	56.55	0	0.00	56.20	2	6,514	0.03%
2022/06/14	0	0.00	1	55.50	56.40	-1	6,485	-0.02%
2022/06/13	4	55.78	0	0.00	55.50	4	6,436	0.06%
2022/06/10	1	56.60	2	56.50	56.40	-1	6,353	-0.02%
2022/06/09	2.1	56.56	0	0.00	56.40	2.1	6,310	0.03%
2022/06/08	0	0.00	1	56.60	56.40	-1	6,213	-0.02%
2022/06/07	1	56.30	1	56.70	56.20	0	6,155	0.00%
2022/06/06	7	56.41	1	56.50	56.30	6	6,090	0.10%
2022/06/02	17	56.63	5	57.08	56.50	12	5,993	0.20%
2022/06/01	7	55.90	3	56.17	56.00	4	5,706	0.07%
2022/05/31	4	54.20	21	55.38	54.60	-17	5,360	-0.32%
2022/05/30	31	54.04	0	0.00	54.30	31	3,832	0.81%
2022/05/27	1	54.50	11	54.62	54.60	-10	3,693	-0.27%
2022/05/26	1	54.00	0	0.00	54.40	1	3,640	0.03%
2022/05/25	0	0.00	6	54.30	54.40	-6	3,678	-0.16%
2022/05/24	5	53.48	8	53.50	53.20	-3	3,683	-0.08%
2022/05/23	6	54.17	0.1	54.50	53.80	5.9	3,696	0.16%
2022/05/20	8	54.30	65	54.47	54.50	-57	3,641	-1.57%
2022/05/19	1	54.29	16	54.13	54.00	-15	3,686	-0.41%
2022/05/18	7	55.39	0	0.00	55.60	7	3,604	0.19%
2022/05/17	9	55.01	10	55.20	54.90	-1	3,578	-0.03%
2022/05/16	26	56.80	1	56.20	55.90	25	3,497	0.72%
2022/05/13	8	58.65	0	0.00	58.50	8	3,385	0.24%
2022/05/12	0	0.00	1	61.40	61.00	-1	3,285	-0.03%
2022/05/11	0	61.10	10	60.96	61.30	-10	3,294	-0.30%
2022/05/06	2	60.35	1	60.60	60.50	1	3,424	0.03%
2022/05/05	0	60.90	8	61.29	61.30	-8	3,468	-0.23%
2022/05/04	6	60.63	0	0.00	60.80	6	3,484	0.17%
2022/05/03	0	0.00	1	59.80	59.90	-1	3,499	-0.03%
2022/04/29	0	58.80	4	58.65	59.00	-4	3,495	-0.11%
2022/04/28	0	0.00	1	58.20	59.00	-1	3,522	-0.03%
2022/04/27	4	57.75	0	0.00	58.50	4	3,536	0.11%
2022/04/25	3	59.50	0	0.00	59.50	3	3,530	0.09%
2022/04/22	5	59.60	0	0.00	60.60	5	3,496	0.14%
2022/04/21	4	60.50	0	0.00	60.70	4	3,469	0.12%
2022/04/20	2	60.10	0	0.00	60.50	2	3,461	0.06%
2022/04/19	7	60.31	0	0.00	60.10	7	3,474	0.20%
2022/04/18	0	60.50	0	0.00	60.60	0	3,473	0.00%
2022/04/15	0	60.80	0	0.00	60.60	0	3,480	0.00%
2022/04/13	0	0.00	5	61.00	61.40	-5	3,592	-0.14%
2022/04/11	5	60.12	0	0.00	60.20	5	3,787	0.13%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	2	61.05	0	0.00	60.80	2	3,773	0.05%
2022/04/01	5	62.10	0	0.00	62.10	5	3,705	0.14%
2022/03/31	0	0.00	5	63.20	62.80	-5	3,688	-0.14%
2022/03/30	1.1	62.62	0	0.00	62.60	1.1	3,663	0.03%
2022/03/29	0	63.00	1	62.80	62.70	-1	3,649	-0.03%
2022/03/28	5	62.20	0	0.00	63.20	5	3,650	0.14%
2022/03/25	0	0.00	6	62.80	62.80	-6	3,645	-0.16%
2022/03/24	0	63.10	0	0.00	63.30	0	3,651	0.00%
2022/03/22	0	0.00	5	63.00	62.80	-5	3,661	-0.14%
2022/03/21	0	63.00	0	0.00	62.30	0	3,677	0.00%
2022/03/18	1	62.50	0	0.00	62.70	1	3,685	0.03%
2022/03/16	3	61.27	4	61.30	61.40	-1	3,647	-0.03%
2022/03/15	2	61.40	8	61.30	61.20	-6	3,661	-0.16%
2022/03/11	0	0.00	1	62.30	62.40	-1	3,733	-0.03%
2022/03/10	0	63.00	1	62.80	63.00	-1	3,775	-0.03%
2022/03/09	1	62.20	7	62.00	61.90	-6	3,785	-0.16%
2022/03/08	0	61.90	5	62.22	61.90	-5	3,808	-0.13%
2022/03/07	5	62.32	0	0.00	62.60	5	3,803	0.13%
2022/03/04	20	63.66	0	0.00	63.70	20	3,830	0.52%
2022/03/02	0	64.70	24	64.70	64.80	-24	3,932	-0.61%
2022/03/01	6	65.23	3	64.80	64.80	3	3,908	0.08%
2022/02/25	19	63.67	0	0.00	63.80	19	3,836	0.50%
2022/02/24	7	64.13	0	0.00	63.70	7	3,779	0.19%
2022/02/23	9	64.30	2	64.60	64.60	7	3,696	0.19%
2022/02/22	1	63.40	4	63.63	63.90	-3	3,637	-0.08%
2022/02/21	4.1	63.85	1	63.90	64.00	3	3,645	0.08%
2022/02/17	0	0.00	1	63.30	63.10	-1	3,784	-0.03%
2022/02/16	0	0.00	1	62.60	62.90	-1	3,852	-0.03%
2022/02/14	0	0.00	3	62.03	62.30	-3	4,021	-0.07%
2022/02/11	2	62.85	0	0.00	63.30	2	4,071	0.05%
2022/02/10	0	0.00	7	62.97	63.60	-7	4,106	-0.17%
2022/02/09	2	61.10	0	0.00	61.40	2	4,034	0.05%
2022/02/08	4	60.28	0	0.00	61.10	4	4,088	0.10%
2022/02/07	3	59.97	2	60.45	60.20	1	4,198	0.02%
2022/01/26	2	60.30	4	60.15	60.00	-2	4,219	-0.05%
2022/01/25	5.1	60.54	0	0.00	60.40	5.1	4,375	0.12%
2022/01/24	3	61.70	0	0.00	61.50	3	4,369	0.07%
2022/01/20	1	61.60	0	0.00	62.00	1	4,457	0.02%
2022/01/19	3	62.07	0	0.00	62.00	3	4,484	0.07%
2022/01/18	0	0.00	4	62.80	62.60	-4	4,506	-0.09%
2022/01/17	2	62.30	0	0.00	62.40	2	4,573	0.04%
2022/01/14	0	62.60	0	0.00	62.40	0	4,656	0.00%
2022/01/13	3	63.23	4	63.30	63.30	-1	4,815	-0.02%
2022/01/12	9	63.09	0	0.00	63.30	9	4,944	0.18%
2022/01/11	2	63.70	0	0.00	63.40	2	5,062	0.04%
2022/01/07	11	64.51	0	0.00	64.20	11	5,567	0.20%
2022/01/06	14	65.51	2	65.40	65.70	12	5,601	0.21%
2022/01/05	4.2	66.40	5	66.16	66.20	-0.8	5,650	-0.01%
2022/01/04	0	0.00	9	64.43	64.50	-9	5,601	-0.16%
2022/01/03	22	64.27	0	0.00	64.20	22	5,781	0.38%
2021/12/30	20	65.00	0	0.00	64.90	20	5,923	0.34%
2021/12/28	27	64.83	0	0.00	65.00	27	6,623	0.41%
2021/12/27	3	65.00	0	0.00	65.00	3	7,234	0.04%
2021/12/24	10	64.70	0	0.00	64.60	10	7,497	0.13%
2021/12/20	1	63.80	0	0.00	63.60	1	8,387	0.01%
2021/12/17	0	63.90	0	0.00	63.90	0	8,733	0.00%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/15	0	0.00	11	64.02	63.90	-11	9,158	-0.12%
2021/12/14	0	64.35	0	0.00	64.20	0	9,301	0.00%
2021/12/13	0	0.00	1	64.70	64.80	-1	9,340	-0.01%
2021/12/10	0	0.00	10	65.40	65.30	-10	9,585	-0.10%
2021/12/09	0	0.00	1	64.80	65.20	-1	9,552	-0.01%
2021/12/07	3.1	64.37	0	0.00	64.30	3.1	9,514	0.03%
2021/12/06	1	65.10	10	64.60	65.50	-9	9,462	-0.10%
2021/12/01	3	64.83	0	0.00	64.90	3	9,490	0.03%
2021/11/30	2	65.20	0	0.00	65.20	2	9,519	0.02%
2021/11/29	3	64.60	4.1	65.02	65.00	-1.1	9,497	-0.01%
2021/11/26	5	65.34	0	0.00	65.10	5	9,469	0.05%
2021/11/25	1	67.00	3	66.73	66.60	-2	9,412	-0.02%
2021/11/24	3	67.00	0	0.00	67.10	3	9,427	0.03%
2021/11/23	4	66.55	2	66.30	66.60	2	9,460	0.02%
2021/11/22	1	67.10	1	67.20	67.10	0	9,442	0.00%
2021/11/19	7	66.80	4	66.70	66.70	3	9,486	0.03%
2021/11/18	1	67.10	0	0.00	67.10	1	9,548	0.01%
2021/11/17	3	67.20	3	67.33	66.90	0	9,682	0.00%
2021/11/16	6	67.07	8	67.41	67.30	-2	9,779	-0.02%
2021/11/15	3	68.17	2	68.50	68.00	1	9,836	0.01%
2021/11/12	0	0.00	13	69.20	68.90	-13	9,928	-0.13%
2021/11/11	2	70.85	8	70.58	69.30	-6	9,930	-0.06%
2021/11/10	0	0.00	9	70.12	70.20	-9	9,851	-0.09%
2021/11/09	3	69.77	25.7	69.50	69.60	-22.7	9,853	-0.23%
2021/11/08	1	69.40	0.1	69.50	69.60	0.9	9,847	0.01%
2021/11/05	1	70.00	1	69.60	70.00	0	9,845	0.00%
2021/11/04	20	70.44	3	70.93	70.00	17	9,782	0.17%
2021/11/03	5	69.64	4	69.65	69.80	1	9,643	0.01%
2021/11/02	0	0.00	6	69.30	69.10	-6	9,609	-0.06%
2021/10/29	3	68.60	0	0.00	68.80	3	9,456	0.03%
2021/10/28	14	68.80	50	68.10	68.60	-36	9,393	-0.38%
2021/10/27	2	67.90	0	0.00	67.70	2	9,316	0.02%
2021/10/26	1	68.10	30	68.00	68.00	-29	9,311	-0.31%
2021/10/25	32	68.48	0	0.00	68.30	32	9,279	0.34%
2021/10/21	3	67.17	17	67.79	66.50	-14	9,213	-0.15%
2021/10/20	4	67.33	1	67.90	67.90	3	9,154	0.03%
2021/10/19	5	68.18	22	68.33	68.00	-17	9,037	-0.19%
2021/10/18	5	69.00	2	70.90	68.70	3	8,913	0.03%
2021/10/15	11	70.60	31.5	70.64	70.80	-20.5	8,729	-0.24%
2021/10/14	4	68.68	0	0.00	68.50	4	8,527	0.05%
2021/10/13	2	68.65	6	68.62	69.00	-4	8,468	-0.05%
2021/10/12	2	68.15	0	0.00	67.90	2	8,397	0.02%
2021/10/08	7	70.30	5	70.38	70.10	2	8,305	0.02%
2021/10/07	2	69.30	2.2	69.60	69.40	-0.2	8,151	0.00%
2021/10/06	9	68.82	1	69.30	68.30	8	8,078	0.10%
2021/10/05	3	70.17	16	69.34	71.20	-13	7,773	-0.17%
2021/10/04	63	70.76	21	70.14	70.90	42	7,414	0.57%
2021/10/01	3	68.93	13	68.60	67.60	-10	6,842	-0.15%
2021/09/30	18	70.52	24	70.47	70.30	-6	6,600	-0.09%
2021/09/29	4	68.55	3.3	68.54	68.70	0.7	6,218	0.01%
2021/09/28	5	69.26	1	69.20	69.40	4	6,209	0.06%
2021/09/27	8	68.64	3	68.67	68.80	5	6,058	0.08%
2021/09/24	12	69.05	12	69.02	68.70	0	5,961	0.00%
2021/09/23	3	67.83	16	67.36	68.00	-13	5,645	-0.23%
2021/09/22	13	65.00	1	64.90	66.20	12	5,330	0.23%
2021/09/17	22	65.28	11	66.10	66.50	11	5,240	0.21%
2021/09/16	1	64.90	1	64.80	64.40	0	5,113	0.00%
2021/09/15	32	66.02	7	66.10	65.00	25	5,073	0.49%
2021/09/13	1	63.10	0	0.00	63.00	1	4,862	0.02%
2021/09/10	0	0.00	2	63.25	63.50	-2	4,890	-0.04%
2021/09/09	0	0.00	1	63.40	63.50	-1	5,004	-0.02%
2021/09/08	2	63.20	0	0.00	62.90	2	5,002	0.04%
2021/09/07	4	63.70	0	0.00	64.30	4	4,951	0.08%
2021/09/06	1	64.40	4	65.20	64.00	-3	4,946	-0.06%
2021/09/03	0	0.00	1	64.40	64.90	-1	4,952	-0.02%
2021/09/02	2	64.95	7	64.74	64.20	-5	4,909	-0.10%
2021/09/01	2	65.80	0	0.00	65.60	2	4,851	0.04%
2021/08/30	0	0.00	1	65.60	66.20	-1	4,853	-0.02%
2021/08/27	1	66.40	1	66.00	66.20	0	4,900	0.00%
2021/08/26	0	0.00	6	65.20	65.70	-6	4,919	-0.12%
2021/08/25	0	0.00	1	66.40	65.70	-1	5,051	-0.02%
2021/08/24	4	66.28	3	66.73	65.70	1	5,050	0.02%
2021/08/23	2	66.80	6	67.02	67.30	-4	5,006	-0.08%
2021/08/20	2	65.45	16	64.43	65.90	-14	4,871	-0.29%
2021/08/19	4	65.00	0	0.00	64.50	4	4,791	0.08%
2021/08/18	4	65.80	4	65.78	66.80	0	4,610	0.00%
2021/08/17	1	64.20	1	64.10	64.40	0	4,482	0.00%
2021/08/16	2	63.50	0	64.30	63.90	2	4,440	0.04%
2021/08/13	0	0.00	3	63.97	64.00	-3	4,433	-0.07%
2021/08/12	4	63.65	2	64.10	63.80	2	4,405	0.05%
2021/08/09	0.1	62.90	0	0.00	62.80	0.1	4,608	0.00%
2021/08/06	1	63.70	10	63.61	63.70	-9	4,665	-0.19%
2021/08/05	0	0.00	6	63.10	63.20	-6	4,772	-0.13%
2021/08/03	0	0.00	1	62.30	62.30	-1	5,070	-0.02%
2021/07/30	0	62.00	2	61.71	61.60	-2	5,173	-0.04%
2021/07/29	1	62.50	0	0.00	62.70	1	5,196	0.02%
2021/07/27	3	62.70	0	62.80	62.50	3	5,499	0.05%
2021/07/26	4	62.73	5	62.40	63.10	-1	5,680	-0.02%
2021/07/23	0	0.00	1	62.10	62.60	-1	5,639	-0.02%
2021/07/22	0	0.00	4	62.30	62.40	-4	5,708	-0.07%
2021/07/21	6	63.60	9	63.28	63.00	-3	5,794	-0.05%
2021/07/20	12	64.62	2	64.75	64.20	10	5,755	0.17%
2021/07/19	5	65.80	0	0.00	65.80	5	5,777	0.09%
2021/07/16	1	66.60	6	66.30	66.50	-5	5,967	-0.08%
2021/07/15	3.2	66.78	4	66.85	66.70	-0.8	6,086	-0.01%
2021/07/14	0	0.00	1	66.20	65.80	-1	6,100	-0.02%
2021/07/13	0	66.80	1	66.60	66.10	-1	6,153	-0.02%
2021/07/12	0	0.00	1	65.60	65.80	-1	6,170	-0.02%
2021/07/09	2	64.85	0	0.00	65.00	2	6,253	0.03%
2021/07/08	2.1	65.21	0	0.00	65.50	2.1	6,399	0.03%
2021/07/07	5	65.70	1	65.70	65.50	4	6,501	0.06%
2021/07/06	0	0.00	2	66.35	66.00	-2	6,572	-0.03%
2021/07/05	0	0.00	2	66.99	67.00	-2	6,628	-0.03%
2021/07/02	2	64.80	0	0.00	65.00	2	6,607	0.03%
2021/07/01	2	65.25	2	65.50	65.10	0	6,709	0.00%
2021/06/30	15	65.88	17	65.88	65.70	-2	6,760	-0.03%
2021/06/29	1	65.10	0	0.00	65.30	1	6,904	0.01%
2021/06/28	0	0.00	2	65.25	65.30	-2	7,157	-0.03%
2021/06/25	13	65.84	14	65.79	65.60	-1	7,238	-0.01%
2021/06/24	3	65.57	0	0.00	65.40	3	7,302	0.04%
2021/06/23	0.1	65.10	2	65.00	65.10	-1.9	7,422	-0.03%
2021/06/22	1	63.90	0	0.00	63.90	1	7,633	0.01%
2021/06/21	6	64.52	0	0.00	64.20	6	7,891	0.08%
2021/06/18	8	66.29	5.3	65.87	65.70	2.7	8,989	0.03%
2021/06/16	0	0.00	9	64.60	64.60	-9	9,342	-0.10%
2021/06/11	10	64.80	10	65.20	64.90	0	10,415	0.00%
2021/06/10	0	0.00	3	64.17	64.20	-3	10,545	-0.03%
2021/06/08	0	0.00	7	64.31	64.40	-7	11,187	-0.06%
2021/06/07	2	63.10	2	63.90	63.50	0	11,381	0.00%
2021/06/04	4	64.05	0	0.00	64.00	4	11,419	0.04%
2021/06/03	4	65.13	1	65.40	65.10	3	11,503	0.03%
2021/06/02	5	66.54	2	67.35	65.90	3	11,547	0.03%
2021/06/01	1	65.60	2.1	66.17	66.40	-1.1	11,512	-0.01%
2021/05/31	2	65.00	7	64.99	65.30	-5	11,685	-0.04%
2021/05/28	1	65.10	0	65.00	64.60	1	11,746	0.01%
2021/05/27	0.3	64.10	3.1	64.00	64.00	-2.8	11,840	-0.02%
2021/05/26	1	63.90	3	63.77	64.00	-2	12,006	-0.02%
2021/05/25	5	64.06	0	0.00	64.30	5	12,460	0.04%
2021/05/21	2	62.85	6	63.67	63.10	-4	13,201	-0.03%
2021/05/20	1	62.50	1	62.20	62.20	0	13,440	0.00%
2021/05/19	0	0.00	2	63.00	62.10	-2	13,616	-0.01%
2021/05/18	6	62.07	0	62.40	62.70	6	13,799	0.04%
2021/05/17	1	57.20	28	58.65	57.80	-27	13,988	-0.19%
2021/05/13	1	60.50	8	60.89	61.20	-7	14,457	-0.05%
2021/05/12	5	60.52	28	59.71	59.80	-23	14,679	-0.16%
2021/05/11	0	62.20	15	62.47	62.00	-15	15,153	-0.10%
2021/05/10	1	65.60	2	65.25	65.40	-1	15,223	-0.01%
2021/05/07	1	65.70	0	0.00	66.20	1	15,477	0.01%
2021/05/06	0	0.00	2	63.95	64.40	-2	15,780	-0.01%
2021/05/05	15	64.84	3	65.00	63.60	12	16,217	0.07%
2021/05/04	14	64.19	18	65.35	64.20	-4	16,250	-0.02%
2021/05/03	10	66.54	42	66.72	66.70	-32	16,320	-0.20%
2021/04/29	1	69.10	4	69.05	69.00	-3	16,341	-0.02%
2021/04/28	10	69.74	6	69.78	69.70	4	16,457	0.02%
2021/04/27	8	70.71	9	70.84	70.70	-1	16,704	-0.01%
2021/04/26	4	69.60	0	0.00	69.60	4	16,916	0.02%
2021/04/23	6	69.63	3	69.97	69.60	3	17,894	0.02%
2021/04/22	11.1	69.60	1	70.70	69.30	10.1	19,364	0.05%
2021/04/21	2	71.35	5	71.66	70.80	-3	21,177	-0.01%
2021/04/20	2	71.00	6	71.15	71.00	-4	23,422	-0.02%
2021/04/19	4	71.25	20	71.90	71.10	-16	24,127	-0.07%
2021/04/16	2	71.20	2	72.10	71.70	0	24,288	0.00%
2021/04/15	1	70.60	3	70.30	70.80	-2	24,357	-0.01%
2021/04/14	4.1	70.81	15	70.30	71.10	-10.9	24,344	-0.04%
2021/04/13	12.1	72.92	74	72.44	72.10	-61.9	24,468	-0.25%
2021/04/12	0.2	72.23	5	72.16	72.10	-4.9	24,572	-0.02%
2021/04/09	1	72.40	18	72.05	72.00	-17	24,711	-0.07%
2021/04/08	7.2	72.39	8	72.31	72.30	-0.8	24,687	0.00%
2021/04/07	11	72.94	7	72.84	73.10	4	24,603	0.02%
2021/04/06	9	72.36	4	72.30	72.10	5	24,526	0.02%
2021/04/01	6	71.85	30	71.94	71.90	-24	24,495	-0.10%
2021/03/31	20.1	72.80	12	72.89	72.60	8.1	24,416	0.03%
2021/03/30	12	74.22	12	74.18	74.80	0	24,191	0.00%
2021/03/29	2.1	74.10	1	74.60	74.10	1.1	24,121	0.00%
2021/03/26	1.2	74.51	3	74.30	73.80	-1.9	24,108	-0.01%
2021/03/25	18.2	74.62	9	74.50	74.10	9.2	24,013	0.04%
2021/03/24	14.1	75.83	41	75.41	75.40	-26.9	23,836	-0.11%
2021/03/23	39.3	76.90	57	76.98	76.10	-17.8	23,564	-0.08%
2021/03/22	6	73.85	29	72.85	74.00	-23	22,465	-0.10%
2021/03/19	21	73.42	10	73.33	73.00	11	22,308	0.05%
2021/03/18	38	74.98	24	74.93	74.80	14	22,105	0.06%
2021/03/17	65	74.22	39	74.38	73.40	26	21,765	0.12%
2021/03/16	12	72.80	3.1	73.16	72.50	8.9	21,200	0.04%
2021/03/15	11.1	72.67	1	72.80	72.80	10.1	21,150	0.05%
2021/03/12	19.3	72.98	34	72.94	73.30	-14.8	21,192	-0.07%
2021/03/11	4	71.00	11	71.07	71.30	-7	21,120	-0.03%
2021/03/10	1	69.70	11	69.73	69.60	-10	20,960	-0.05%
2021/03/09	7	68.96	19	68.29	69.00	-12	20,933	-0.06%
2021/03/08	9	70.01	7	69.60	69.00	2	20,785	0.01%
2021/03/05	57	70.08	11	70.26	70.00	46	20,689	0.22%
2021/03/04	42.2	71.08	26	71.06	70.50	16.2	20,660	0.08%
2021/03/03	9	70.44	6	70.30	70.80	3	20,431	0.01%
2021/03/02	1	70.68	3	70.33	69.30	-2	20,303	-0.01%
2021/02/26	12	70.29	32	70.98	70.00	-20	20,163	-0.10%
2021/02/25	25	72.20	19	72.41	71.30	6	19,931	0.03%
2021/02/24	60	72.04	27	71.22	70.60	33	19,489	0.17%
2021/02/23	8	69.89	24	69.41	69.70	-16	18,843	-0.08%
2021/02/22	12	70.03	29	69.89	69.70	-17	18,685	-0.09%
2021/02/19	1	68.81	6	69.25	69.40	-5	18,424	-0.03%
2021/02/18	2	70.30	11.3	70.38	70.20	-9.3	18,213	-0.05%
2021/02/17	27	70.29	4	69.73	69.90	23	17,982	0.13%
2021/02/05	21	70.80	16	70.63	70.40	5	17,708	0.03%
2021/02/04	17.1	70.81	13	70.57	70.40	4.1	17,457	0.02%
2021/02/03	10.1	73.35	13	73.16	72.50	-2.9	17,039	-0.02%
2021/02/02	90	74.53	18	74.69	73.60	72	16,672	0.43%
2021/02/01	12	73.47	1	73.60	74.90	11	15,953	0.07%
2021/01/29	22.2	76.14	13	76.33	74.80	9.2	15,757	0.06%
2021/01/28	12	76.74	17	77.25	77.20	-5	15,459	-0.03%
2021/01/27	13	77.08	34.1	77.03	78.20	-21.1	15,072	-0.14%
2021/01/26	11.1	74.60	10	75.25	74.40	1.1	14,563	0.01%
2021/01/25	17	76.35	29	75.55	75.30	-12	14,395	-0.08%
2021/01/22	29	74.51	27	74.33	75.60	2	14,088	0.01%
2021/01/21	17	72.92	17	73.48	72.50	0	13,851	0.00%
2021/01/20	22.5	73.46	14	74.03	72.10	8.5	13,646	0.06%
2021/01/19	27	76.47	26.7	76.11	76.00	0.3	13,299	0.00%
2021/01/18	102	75.51	77	74.49	77.30	25	12,960	0.19%	大買/
2021/01/15	57.1	76.76	64	76.32	75.60	-7	11,917	-0.06%
2021/01/14	115	75.75	89.1	75.31	76.90	25.9	10,349	0.25%	大買/
2021/01/13	157.2	69.66	94.4	70.59	72.80	62.8	8,308	0.76%	大買/
2021/01/12	36	67.70	21	67.70	67.70	15	5,923	0.25%
2021/01/11	1	61.60	20	61.60	61.60	-19	5,142	-0.37%
2021/01/08	1	54.50	7	54.53	56.00	-6	4,890	-0.12%
2021/01/07	0	0.00	1	55.30	55.60	-1	4,712	-0.02%
2021/01/06	8	56.55	36	55.78	55.70	-28	4,613	-0.61%
2021/01/05	12	56.02	4	56.25	56.10	8	4,309	0.19%
2021/01/04	2	55.10	49.1	55.22	55.60	-47.1	4,071	-1.16%
2020/12/31	5	53.60	8	54.10	53.40	-3	3,844	-0.08%
2020/12/30	1	53.10	1	53.40	53.60	0	3,760	0.00%
2020/12/29	3	53.43	7	53.56	53.40	-4	3,724	-0.11%
2020/12/28	19	54.04	1	54.40	54.00	18	3,684	0.49%
2020/12/25	8	53.55	1	53.80	53.70	7	3,627	0.19%
2020/12/24	16	52.82	1	53.10	52.70	15	3,521	0.43%
2020/12/23	8	52.14	2	52.20	52.10	6	3,454	0.17%
2020/12/22	10	52.07	0	0.00	52.00	10	3,437	0.29%
2020/12/21	12.7	52.15	0	0.00	52.20	12.7	3,413	0.37%
2020/12/18	6	52.10	0	0.00	51.90	6	3,403	0.18%
2020/12/17	8	52.59	0	0.00	52.60	8	3,360	0.24%
2020/12/16	1	52.50	1	52.50	52.90	0	3,354	0.00%
2020/12/15	10	52.26	0	0.00	52.00	10	3,341	0.30%
2020/12/14	5	52.84	0	0.00	52.70	5	3,279	0.15%
2020/12/11	10	53.08	0	0.00	53.00	10	3,205	0.31%
2020/12/10	15	53.65	2	53.40	53.20	13	3,128	0.42%
2020/12/09	3	55.23	0	0.00	54.70	3	2,998	0.10%
2020/12/08	28	55.36	32	55.77	54.70	-4	2,877	-0.14%
2020/12/07	50	54.85	26	54.92	56.30	24	2,632	0.91%
2020/12/04	0.2	52.30	0	0.00	52.50	0.2	2,227	0.01%
2020/12/03	11	51.87	40.2	51.90	51.60	-29.2	2,175	-1.34%
2020/12/02	10	52.25	0	0.00	52.20	10	2,119	0.47%
2020/12/01	2	52.45	10	52.30	52.40	-8	2,123	-0.38%
2020/11/30	0	0.00	4	52.45	52.60	-4	2,111	-0.19%
2020/11/26	0	0.00	3	52.07	52.20	-3	2,000	-0.15%
2020/11/25	1.2	51.67	0	0.00	51.60	1.2	2,039	0.06%
2020/11/24	4	52.35	0	0.00	51.60	4	2,028	0.20%
2020/11/23	2	52.60	2	52.40	52.40	0	2,003	0.00%
2020/11/20	2	52.10	1	51.80	52.10	1	1,960	0.05%
2020/11/19	2	51.55	0	0.00	51.50	2	1,946	0.10%
2020/11/18	1	51.70	3	51.70	51.80	-2	1,948	-0.10%
2020/11/17	1	51.40	0	0.00	51.30	1	1,939	0.05%
2020/11/16	0	0.00	2	51.50	51.50	-2	1,987	-0.10%
2020/11/13	10	51.22	0	0.00	51.00	10	1,988	0.50%
2020/11/12	4	52.23	0	0.00	52.30	4	1,946	0.21%
2020/11/11	11	51.75	0	0.00	52.30	11	1,952	0.56%
2020/11/10	40	51.75	0	0.00	51.60	40	1,934	2.07%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	0	50.60	0	0.00	50.40	0	2,036	0.00%
2020/10/26	2	51.50	0	0.00	51.40	2	2,098	0.10%
2020/10/21	0	0.00	4	51.80	51.40	-4	2,221	-0.18%
2020/10/16	1.4	51.43	1	51.80	51.20	0.4	2,420	0.02%
2020/10/15	3	51.80	0	0.00	51.40	3	2,494	0.12%
2020/10/07	1	51.30	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	51.90	0	0.00	51.90	0	2,864	0.00%
2020/10/05	0	0.00	1	51.00	51.00	-1	2,886	-0.03%
2020/09/25	2	50.35	0.1	50.70	50.40	1.9	3,081	0.06%
2020/09/24	2	50.20	1	50.80	50.30	1	3,106	0.03%
2020/09/23	2	51.20	0	0.00	51.40	2	3,069	0.07%
2020/09/22	1	51.90	1	52.00	52.00	0	3,132	0.00%
2020/09/17	0	0.00	1	52.90	52.90	-1	3,232	-0.03%
2020/09/09	1	52.10	0	0.00	52.10	1	3,405	0.03%
2020/09/08	0	0.00	5.1	52.30	52.30	-5.1	3,422	-0.15%
2020/09/07	0	0.00	3	52.60	52.70	-3	3,443	-0.09%
2020/09/04	0	52.70	1	52.60	52.50	-1	3,478	-0.03%
2020/09/02	5	53.32	0	0.00	53.40	5	3,466	0.14%
2020/08/27	1	53.10	1	52.90	53.10	0	3,529	0.00%
2020/08/25	2	53.10	2	53.40	53.10	0	3,558	0.00%
2020/08/24	3	52.03	0	0.00	52.10	3	3,587	0.08%
2020/08/21	1	51.50	0	0.00	51.80	1	3,590	0.03%
2020/08/20	5	51.96	2	52.20	51.20	3	3,581	0.08%
2020/08/19	1.1	54.08	3	53.80	53.50	-2	3,523	-0.06%
2020/08/17	0	0.00	4	54.05	54.30	-4	3,521	-0.11%
2020/08/14	3	53.40	4	53.43	53.60	-1	3,521	-0.03%
2020/08/13	4	53.18	3	53.20	53.10	1	3,519	0.03%
2020/08/12	1	53.40	1	53.60	53.60	0	3,485	0.00%
2020/08/11	4	54.00	0	0.00	53.70	4	3,501	0.11%
2020/08/10	1	54.60	4	54.33	54.40	-3	3,522	-0.09%
2020/08/07	1	54.80	2	54.80	54.30	-1	3,561	-0.03%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/08/04	0	0.00	3	53.80	54.50	-3	3,614	-0.08%
2020/07/30	3	53.87	0	0.00	54.80	3	3,669	0.08%
2020/07/29	3	53.50	0	0.00	53.70	3	3,676	0.08%
2020/07/28	1	53.50	1	54.30	53.60	0	3,734	0.00%
2020/07/27	0.1	53.70	0	0.00	53.60	0.1	3,923	0.00%
2020/07/24	12	54.32	0	0.00	54.20	12	3,912	0.31%
2020/07/23	7	56.09	9	55.63	55.30	-2	3,881	-0.05%
2020/07/22	3	57.57	0	0.00	58.00	3	3,845	0.08%
2020/07/21	0	0.00	51	57.72	57.60	-51	3,757	-1.36%
2020/07/20	40	56.96	0	0.00	56.90	40	3,695	1.08%
2020/07/17	3	57.90	0	0.00	57.70	3	3,632	0.08%
2020/07/16	1	58.00	0	0.00	58.00	1	3,580	0.03%
2020/07/15	4	57.85	1	57.90	57.20	3	3,552	0.08%
2020/07/14	3	57.93	2	58.10	57.70	1	3,530	0.03%
2020/07/13	4	57.80	7	57.83	58.00	-3	3,522	-0.09%
2020/07/10	6	57.30	0	0.00	57.10	6	3,528	0.17%
2020/07/09	3	58.40	1	58.10	58.00	2	3,536	0.06%
2020/07/08	0	0.00	1	58.10	58.20	-1	3,499	-0.03%
2020/07/07	5	58.62	3	58.23	57.90	2	3,496	0.06%
2020/07/06	0	0.00	1	57.60	57.80	-1	3,540	-0.03%
2020/07/03	7	57.60	0	0.00	57.00	7	3,549	0.20%
2020/07/02	8	57.24	0	0.00	57.40	8	3,543	0.23%
2020/07/01	11	57.16	1	56.70	57.00	10	3,542	0.28%
2020/06/30	1	56.00	2	55.90	56.50	-1	3,455	-0.03%
2020/06/29	2	55.45	0	0.00	55.20	2	3,419	0.06%
2020/06/24	2	55.85	1	55.80	55.90	1	3,392	0.03%
2020/06/18	0	0.00	1	54.80	55.20	-1	3,317	-0.03%
2020/06/15	4.1	53.50	0	0.00	53.10	4.1	3,485	0.12%
2020/06/12	1	53.00	0	0.00	53.80	1	3,523	0.03%
2020/06/11	4.1	55.05	0	0.00	54.50	4.1	3,600	0.11%
2020/06/10	1	55.10	0	0.00	55.70	1	3,628	0.03%
2020/06/08	1	55.30	0.5	55.60	55.80	0.5	3,846	0.01%
2020/06/05	0	0.00	4	55.43	55.50	-4	3,834	-0.10%
2020/06/04	2	55.00	0	0.00	55.20	2	3,822	0.05%
2020/06/01	0	0.00	4	54.30	54.00	-4	3,825	-0.10%
2020/05/28	1.1	53.91	0	0.00	53.70	1.1	3,791	0.03%
2020/05/27	0	0.00	1	54.00	54.30	-1	3,829	-0.03%
2020/05/25	1	53.20	0	0.00	53.20	1	3,859	0.03%
2020/05/20	1	54.90	0	0.00	54.70	1	3,844	0.03%
2020/05/19	0.1	54.60	0	0.00	54.50	0.1	3,843	0.00%
2020/05/18	0	0.00	2	53.90	53.70	-2	3,845	-0.05%
2020/05/15	1	55.60	2	55.25	54.80	-1	3,815	-0.03%
2020/05/14	9.1	55.82	5	55.66	55.50	4.1	3,778	0.11%
2020/05/13	0	0.00	2	56.70	56.80	-2	3,739	-0.05%
2020/05/12	13	56.52	3	56.90	56.50	10	3,743	0.27%
2020/05/11	2	57.70	6	57.15	57.40	-4	3,742	-0.11%
2020/05/08	9.1	56.30	7	56.49	56.20	2.1	3,714	0.06%
2020/05/07	4	55.70	4	55.90	56.00	0	3,679	0.00%
2020/05/06	4	56.10	12	56.03	55.50	-8	3,663	-0.22%
2020/05/05	2	55.80	1	56.40	55.90	1	3,633	0.03%
2020/05/04	2	55.80	12	56.12	56.30	-10	3,626	-0.28%
2020/04/30	23	57.91	8.1	57.76	57.60	15	3,581	0.42%
2020/04/29	12	55.00	2.1	54.90	54.90	10	3,414	0.29%
2020/04/28	6.1	54.63	4	54.70	54.60	2.1	3,425	0.06%
2020/04/27	2	54.45	3	54.57	54.60	-1	3,521	-0.03%
2020/04/24	5	53.80	0	0.00	53.60	5	3,505	0.14%
2020/04/23	1	53.40	1	53.80	53.80	0	3,521	0.00%
2020/04/20	0.1	54.50	1	54.40	54.40	-0.9	3,478	-0.03%
2020/04/17	2	54.75	1	54.80	54.50	1	3,472	0.03%
2020/04/16	0	0.00	3	54.20	54.00	-3	3,419	-0.09%
2020/04/15	10	54.40	3	54.53	54.50	7	3,391	0.21%
2020/04/14	2	54.30	1	54.50	54.30	1	3,367	0.03%
2020/04/10	1.5	54.37	1	54.60	54.30	0.5	3,367	0.01%
2020/04/09	13	55.08	18	55.85	54.80	-5	3,354	-0.15%
2020/04/08	4	53.18	2	52.55	53.40	2	3,239	0.06%
2020/04/07	1	50.80	1	51.20	51.20	0	3,189	0.00%
2020/04/06	1	49.85	3	49.90	49.95	-2	3,167	-0.06%
2020/04/01	2	49.20	0	0.00	49.00	2	3,164	0.06%
2020/03/31	1	49.10	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0.1	49.50	0	0.00	49.25	0.1	3,144	0.00%
2020/03/27	1	49.90	2	50.55	49.55	-1	3,154	-0.03%
2020/03/25	2	50.10	1	50.30	49.95	1	3,165	0.03%
2020/03/24	2	48.70	1	48.85	48.75	1	3,153	0.03%
2020/03/23	5	47.20	0	0.00	46.95	5	3,187	0.16%
2020/03/20	0	0.00	10	48.86	49.50	-10	3,220	-0.31%
2020/03/19	5.2	45.96	7	48.26	46.20	-1.8	3,172	-0.06%
2020/03/18	0	0.00	2	50.15	50.00	-2	3,119	-0.06%
2020/03/17	1	50.10	1	50.10	51.00	0	3,177	0.00%
2020/03/16	0	0.00	1	51.90	52.00	-1	3,134	-0.03%
2020/03/13	0.1	53.60	6	50.35	53.30	-5.9	3,082	-0.19%
2020/03/12	4	55.05	8	55.20	55.20	-4	2,982	-0.13%
2020/03/11	1	58.20	0	0.00	58.10	1	2,899	0.03%
2020/03/10	5	58.00	2	58.20	58.10	3	2,910	0.10%
2020/03/09	3	57.80	2	58.00	58.50	1	2,907	0.03%
2020/03/06	6	58.68	2	58.50	58.50	4	2,863	0.14%
2020/03/03	1	59.50	0	0.00	59.20	1	2,843	0.04%
2020/02/27	0.1	59.70	2	59.60	59.50	-1.9	2,885	-0.07%
2020/02/26	5	59.58	0	0.00	59.60	5	2,863	0.17%
2020/02/25	0	0.00	1	60.00	59.90	-1	2,870	-0.03%
2020/02/19	5	61.00	2	61.20	61.10	3	2,964	0.10%
2020/02/18	2	60.40	5	60.40	60.40	-3	2,976	-0.10%
2020/02/17	0	0.00	13	60.70	60.60	-13	3,025	-0.43%
2020/02/14	0.1	61.30	2	61.50	61.20	-2	3,032	-0.06%
2020/02/13	0	0.00	2	61.50	61.30	-2	3,058	-0.07%
2020/02/12	1	61.00	1	61.20	61.20	0	3,074	0.00%
2020/02/11	5	60.56	2	60.60	60.60	3	3,095	0.10%
2020/02/10	3.1	60.40	3	60.30	60.40	0.1	3,125	0.00%
2020/02/06	0	0.00	3	61.50	61.60	-3	3,264	-0.09%
2020/02/05	0	0.00	4	61.10	61.00	-4	3,438	-0.12%
2020/02/04	2	59.60	2	60.50	61.00	0	3,554	0.00%
2020/02/03	0	0.00	8	58.18	59.30	-8	3,564	-0.22%
2020/01/31	6	60.63	1	61.10	60.50	5	3,521	0.14%
2020/01/30	7	60.19	15	59.90	59.80	-8	3,507	-0.23%
2020/01/20	1	66.00	4	66.28	65.90	-3	3,396	-0.09%
2020/01/17	1	65.70	3	65.90	66.00	-2	3,405	-0.06%
2020/01/15	3	65.33	0	0.00	65.40	3	3,408	0.09%
2020/01/13	1.1	64.90	0	0.00	65.00	1.1	3,435	0.03%
2020/01/10	1	64.70	2	65.00	64.90	-1	3,451	-0.03%
2020/01/08	3.1	64.50	0	0.00	64.30	3.1	3,487	0.09%
2020/01/07	12	65.03	0	0.00	65.00	12	3,466	0.35%
2020/01/06	1	65.60	1	65.10	65.30	0	3,461	0.00%
2020/01/03	2	66.80	1	66.90	66.60	1	3,467	0.03%
2020/01/02	3	66.30	0	0.00	66.30	3	3,487	0.09%
2019/12/31	1	66.30	3	66.20	66.20	-2	3,517	-0.06%
2019/12/30	2	66.90	0	0.00	66.60	2	3,513	0.06%
2019/12/27	1	67.20	0	0.00	67.00	1	3,513	0.03%
2019/12/26	0.1	67.00	0	0.00	67.00	0.1	3,489	0.00%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/23	1	67.70	0	0.00	67.60	1	3,526	0.03%
2019/12/20	1	68.10	0	0.00	67.60	1	3,554	0.03%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/18	15	68.78	1	68.70	69.10	14	3,545	0.39%
2019/12/17	1	68.60	2	68.65	68.80	-1	3,610	-0.03%
2019/12/16	2	69.20	0	0.00	69.20	2	3,592	0.06%
2019/12/12	24	70.13	24	69.06	68.80	0	3,555	0.00%
2019/12/11	0	0.00	6.1	68.72	68.80	-6.1	3,452	-0.18%
2019/12/06	0	0.00	0.1	67.20	67.30	-0.1	3,411	0.00%
2019/12/04	1	66.90	0	0.00	67.10	1	3,370	0.03%
2019/12/02	0	0.00	10	66.71	66.80	-10	3,372	-0.30%
2019/11/29	1	67.00	1	67.30	66.60	0	3,357	0.00%
2019/11/28	0	0.00	1	67.90	68.00	-1	3,332	-0.03%
2019/11/27	1	68.30	0	0.00	68.10	1	3,354	0.03%
2019/11/26	3	67.50	0.1	68.00	68.50	2.9	3,338	0.09%
2019/11/25	0	0.00	7	67.30	67.20	-7	3,265	-0.21%
2019/11/22	0	0.00	1	67.40	67.40	-1	3,274	-0.03%
2019/11/21	6	66.55	3	66.80	67.20	3	3,261	0.09%
2019/11/19	1	67.20	15.1	67.03	67.20	-14.1	3,257	-0.43%
2019/11/18	1	66.50	0	0.00	66.70	1	3,230	0.03%
2019/11/15	2	65.10	0	0.00	65.40	2	3,207	0.06%
2019/11/14	3	65.30	3	65.33	65.00	0	3,202	0.00%
2019/11/13	21	66.30	3	66.43	65.90	18	3,179	0.57%
2019/11/12	2	66.00	0	0.00	66.80	2	3,190	0.06%
2019/11/11	0.1	65.90	1	66.00	65.90	-1	3,172	-0.03%
2019/11/08	5	67.00	4	67.15	67.00	1	3,142	0.03%
2019/11/07	3	66.43	2	67.00	66.70	1	3,104	0.03%
2019/11/06	2	67.90	0.2	67.50	67.50	1.8	3,073	0.06%
2019/11/05	3	68.87	1	68.90	68.90	2	3,033	0.07%
2019/11/04	2	69.30	22.1	68.57	69.30	-20.1	2,979	-0.67%
2019/11/01	0	0.00	0.1	67.20	67.30	-0.1	2,808	0.00%
2019/10/29	1	65.40	0	0.00	65.40	1	2,737	0.04%
2019/10/22	5	66.00	1	66.00	65.70	4	2,779	0.14%
2019/10/21	0	0.00	3	65.57	65.60	-3	2,781	-0.11%
2019/10/17	5	65.20	1.1	65.10	65.20	4	2,780	0.14%
2019/10/16	0	0.00	0.1	64.20	64.50	-0.1	2,760	0.00%
2019/10/15	0	0.00	2	64.00	64.00	-2	2,766	-0.07%
2019/10/14	1	63.80	12	63.88	63.90	-11	2,818	-0.39%
2019/10/09	5.1	63.00	0	0.00	63.00	5.1	2,835	0.18%
2019/10/07	3	63.53	0	0.00	63.50	3	2,938	0.10%
2019/10/04	1	64.30	0.6	64.80	64.80	0.4	2,897	0.01%
2019/10/01	0	0.00	26.1	65.28	65.50	-26.1	2,878	-0.91%
2019/09/27	0	0.00	2	65.10	64.70	-2	2,847	-0.07%
2019/09/26	2	66.00	0	0.00	65.30	2	2,822	0.07%
2019/09/25	1	65.60	1	65.90	66.00	0	2,787	0.00%
2019/09/24	2	66.40	4	66.13	66.40	-2	2,755	-0.07%
2019/09/23	0	0.00	1.1	65.80	65.90	-1.1	2,699	-0.04%
2019/09/20	24	66.32	20	66.00	65.60	4	2,699	0.15%
2019/09/19	1	65.20	4	65.43	64.90	-3	2,559	-0.12%
2019/09/18	1	64.80	7	64.54	64.80	-6	2,524	-0.24%
2019/09/17	1	63.90	0	0.00	63.80	1	2,479	0.04%
2019/09/16	1	64.50	4	64.48	64.70	-3	2,502	-0.12%
2019/09/12	9	64.06	5	64.28	64.30	4	2,507	0.16%
2019/09/10	0	0.00	5	63.30	63.40	-5	2,484	-0.20%
2019/09/09	3	63.63	0	0.00	63.40	3	2,496	0.12%
2019/09/06	0	0.00	1	63.50	63.40	-1	2,511	-0.04%
2019/09/04	0	0.00	1	62.90	63.20	-1	2,493	-0.04%
2019/08/29	1	62.00	0	0.00	62.20	1	2,467	0.04%
2019/08/28	11	62.46	0	0.00	62.20	11	2,465	0.45%
2019/08/27	2	62.90	0	0.00	63.20	2	2,451	0.08%
2019/08/26	2	63.00	0	0.00	62.70	2	2,446	0.08%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/22	1	63.60	0	0.00	63.40	1	2,442	0.04%
2019/08/19	12	63.03	2	63.05	62.30	10	2,435	0.41%
2019/08/15	1	61.40	0	0.00	61.40	1	2,422	0.04%
2019/08/13	1.1	61.12	0	0.00	61.30	1.1	2,392	0.04%
2019/08/08	2	61.25	0	0.00	61.20	2	2,405	0.08%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/06	1	59.60	0	0.00	60.80	1	2,402	0.04%
2019/08/02	6	61.75	0	0.00	61.30	6	2,362	0.25%
2019/07/30	1	64.40	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	3	64.80	64.80	-3	2,330	-0.13%
2019/07/25	0	0.00	1	64.60	64.60	-1	2,319	-0.04%
2019/07/24	1	66.80	0	0.00	66.70	1	2,282	0.04%
2019/07/22	1	67.30	0	0.00	67.50	1	2,195	0.05%
2019/07/18	2	66.80	0	0.00	66.80	2	2,149	0.09%
2019/07/17	0	0.00	1	66.90	66.80	-1	2,178	-0.05%
2019/07/12	0	0.00	1	66.70	66.10	-1	2,251	-0.04%
2019/07/11	2	66.05	1	66.00	65.90	1	2,258	0.04%
2019/07/09	1	64.00	0	0.00	63.60	1	2,300	0.04%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/02	0	0.00	10	64.10	64.10	-10	2,604	-0.38%
2019/07/01	1	64.00	1	64.10	64.10	0	2,643	0.00%
2019/06/27	5	63.70	0	0.00	63.40	5	2,856	0.18%
2019/06/25	1	63.50	0	0.00	63.60	1	2,931	0.03%
2019/06/24	1	63.40	0	0.00	64.10	1	2,941	0.03%
2019/06/21	0	0.00	12	63.20	64.20	-12	2,957	-0.41%
2019/06/20	10	63.30	1.1	63.60	63.60	9	2,925	0.31%
2019/06/17	2	61.60	0	0.00	61.80	2	2,902	0.07%
2019/06/12	5	61.60	0	0.00	61.80	5	3,043	0.16%
2019/06/11	0	0.00	6	61.90	61.90	-6	3,037	-0.20%
2019/06/10	0	0.00	3	61.80	61.70	-3	3,047	-0.10%
2019/05/31	2	61.70	0	0.00	61.50	2	3,098	0.06%
2019/05/30	1	61.00	0	0.00	60.90	1	3,080	0.03%
2019/05/27	0	0.00	2	60.60	60.90	-2	3,097	-0.06%
2019/05/21	0	0.00	15	61.41	61.60	-15	3,173	-0.47%
2019/05/20	0	0.00	3	61.00	61.00	-3	3,164	-0.09%
2019/05/17	3	62.00	1	60.80	60.70	2	3,173	0.06%
2019/05/15	1	62.50	0	0.00	62.70	1	3,145	0.03%
2019/05/14	0	0.00	1	64.00	63.30	-1	3,151	-0.03%
2019/05/13	1.1	65.43	1	64.40	64.00	0.1	3,151	0.00%
2019/05/10	0.1	66.20	0	0.00	66.20	0.1	3,151	0.00%
2019/05/03	0	0.00	3	70.00	70.00	-3	3,111	-0.10%
2019/05/02	0	0.00	0.5	69.40	69.40	-0.5	3,103	-0.02%
2019/04/30	2.1	68.81	0	0.00	69.20	2.1	3,097	0.07%
2019/04/29	0	0.00	0.1	69.00	69.40	-0.1	3,111	0.00%
2019/04/25	1	69.80	0	0.00	69.80	1	3,184	0.03%
2019/04/23	1	69.60	1	69.50	70.00	0	3,261	0.00%
2019/04/22	0.1	69.50	0	0.00	69.50	0.1	3,237	0.00%
2019/04/19	1	70.20	0	0.00	70.00	1	3,250	0.03%
2019/04/18	5	73.48	2	73.00	71.10	3	3,247	0.09%
2019/04/17	0	71.70	7	71.51	72.00	-7	3,148	-0.22%
2019/04/16	1	70.60	0.1	71.20	71.20	1	3,099	0.03%
2019/04/15	0	0.00	4	70.68	71.10	-4	3,044	-0.13%
2019/04/12	1	68.00	3	68.30	68.50	-2	2,972	-0.07%
2019/04/11	0	0.00	3	67.40	67.30	-3	2,906	-0.10%
2019/04/10	1	66.50	5.1	67.34	67.30	-4.1	2,869	-0.14%
2019/04/09	0	0.00	1	66.60	66.80	-1	2,774	-0.04%
2019/04/08	20	66.90	25.1	66.54	66.70	-5.1	2,753	-0.18%
2019/04/02	2	64.70	2.1	64.51	64.80	-0.1	2,605	0.00%
2019/04/01	23	64.23	40	63.33	63.80	-17	2,515	-0.68%
2019/03/29	1	61.80	0	0.00	61.50	1	2,361	0.04%
2019/03/28	2	61.80	0	0.00	62.00	2	2,322	0.09%
2019/03/27	0	0.00	1	62.40	61.90	-1	2,298	-0.04%
2019/03/25	5	61.40	0	0.00	61.80	5	2,271	0.22%
2019/03/22	4	62.55	0	0.00	62.60	4	2,252	0.18%
2019/03/21	1	63.50	5	63.50	63.60	-4	2,241	-0.18%
2019/03/20	1	63.00	1	63.20	63.10	0	2,269	0.00%
2019/03/19	0	0.00	1.1	62.52	63.00	-1.1	2,303	-0.05%
2019/03/18	0	0.00	10	62.60	62.50	-10	2,379	-0.42%
2019/03/15	11	61.48	2	61.70	62.40	9	2,362	0.38%
2019/03/12	1	61.40	0	0.00	61.40	1	2,262	0.04%
2019/03/11	1	60.70	1	60.80	61.10	0	2,287	0.00%
2019/03/08	0	0.00	2	61.20	61.00	-2	2,343	-0.09%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/02/27	0	0.00	1	63.00	63.10	-1	2,629	-0.04%
2019/02/22	1	62.30	0	0.00	62.30	1	2,616	0.04%
2019/02/21	1	61.90	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	7.1	61.86	62.00	-7.1	2,649	-0.27%
2019/02/19	0	0.00	3	60.90	60.90	-3	2,671	-0.11%
2019/02/18	1	59.60	0	0.00	60.20	1	2,725	0.04%
2019/02/15	1	60.80	0	0.00	60.30	1	2,726	0.04%
2019/02/14	4	60.95	0	0.00	61.20	4	2,754	0.15%
2019/02/13	3	60.77	7	60.66	61.20	-4	2,788	-0.14%
2019/02/12	0	0.00	1	59.40	60.40	-1	2,764	-0.04%
2019/01/30	1	58.80	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/25	1	58.60	0	0.00	58.50	1	2,709	0.04%
2019/01/21	0.1	59.20	0	0.00	59.20	0.1	2,717	0.00%
2019/01/18	0	0.00	8	58.23	58.60	-8	2,721	-0.29%
2019/01/17	2	58.15	0	0.00	57.90	2	2,715	0.07%
2019/01/16	1	58.10	2	58.00	57.80	-1	2,703	-0.04%
2019/01/15	1	57.90	0	0.00	57.80	1	2,710	0.04%
2019/01/11	0	0.00	1	58.40	58.30	-1	2,732	-0.04%
2019/01/09	1	59.50	0	0.00	59.20	1	2,704	0.04%
2019/01/08	1	58.70	0	0.00	58.70	1	2,689	0.04%
2019/01/07	0	0.00	2.2	59.18	58.90	-2.2	2,715	-0.08%
2019/01/04	12	58.23	5	58.40	58.90	7	2,752	0.25%
2019/01/03	1	59.80	3	59.87	60.00	-2	2,882	-0.07%
2019/01/02	1	60.00	1	60.50	60.10	0	2,909	0.00%
2018/12/28	0.3	60.50	0	0.00	60.50	0.3	2,926	0.01%
2018/12/24	1	60.50	0	0.00	60.60	1	2,958	0.03%
2018/12/20	0	0.00	1	60.10	60.30	-1	2,994	-0.03%
2018/12/19	2	60.70	1	60.30	61.00	1	2,996	0.03%
2018/12/18	1	60.00	1	60.20	60.30	0	3,029	0.00%
2018/12/14	13	60.95	2.8	60.90	60.90	10.2	3,075	0.33%
2018/12/13	1	61.20	1	60.60	61.30	0	3,065	0.00%
2018/12/12	2	60.45	0	0.00	61.00	2	3,043	0.07%
2018/12/11	3	59.80	1	59.40	59.80	2	3,016	0.07%
2018/12/06	1	61.10	3	61.27	61.50	-2	3,007	-0.07%
2018/12/05	1	61.90	1	61.80	62.00	0	2,967	0.00%
2018/12/04	0	0.00	1	63.50	62.80	-1	3,000	-0.03%
2018/12/03	1	62.80	3	62.87	63.30	-2	3,000	-0.07%
2018/11/30	7	61.11	0	0.00	62.20	7	2,962	0.24%
2018/11/29	2	62.05	2	61.80	61.30	0	2,796	0.00%
2018/11/28	3	62.10	0	0.00	62.10	3	2,739	0.11%
2018/11/27	0.6	61.50	0	0.00	61.20	0.6	2,710	0.02%
2018/11/26	2	61.90	0	0.00	61.60	2	2,706	0.07%
2018/11/23	2	60.70	1	60.70	60.90	1	2,716	0.04%
2018/11/22	1	61.20	1	61.20	61.20	0	2,728	0.00%
2018/11/21	2	61.05	3.1	61.02	61.20	-1.1	2,730	-0.04%
2018/11/20	3	61.53	1	62.00	61.80	2	2,690	0.07%
2018/11/16	2	62.30	1	62.60	62.50	1	2,639	0.04%
2018/11/15	2	62.70	1	63.30	62.90	1	2,650	0.04%
2018/11/14	2	63.90	1	64.50	64.10	1	2,607	0.04%
2018/11/13	1	61.90	3	63.60	65.20	-2	2,602	-0.08%
2018/11/12	3	64.33	0	0.00	64.20	3	2,577	0.12%
2018/11/09	0	0.00	1	66.50	67.20	-1	2,556	-0.04%
2018/11/08	5	66.60	5	66.80	66.60	0	2,571	0.00%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	2	65.80	66.30	-2	2,613	-0.08%
2018/11/01	0	0.00	4	66.18	66.00	-4	2,627	-0.15%
2018/10/31	1	65.40	0	0.00	65.60	1	2,634	0.04%
2018/10/30	1	64.40	0	0.00	64.40	1	2,628	0.04%
2018/10/26	5	64.00	6	63.85	64.00	-1	2,630	-0.04%
2018/10/25	1	63.60	7	63.73	63.80	-6	2,632	-0.23%
2018/10/24	2	65.20	0	0.00	65.00	2	2,626	0.08%
2018/10/23	7.1	65.61	0	0.00	65.00	7.1	2,615	0.27%
2018/10/18	0	0.00	1	66.70	66.30	-1	2,602	-0.04%
2018/10/17	0.1	65.80	9	65.88	65.60	-9	2,729	-0.33%
2018/10/15	1	65.40	0	0.00	65.10	1	2,785	0.04%
2018/10/12	0	0.00	2	65.40	65.60	-2	2,817	-0.07%
2018/10/11	9	65.23	1	64.30	64.00	8	2,844	0.28%
2018/10/09	6	71.43	5	72.20	70.80	1	2,746	0.04%
2018/10/08	3	71.87	0	0.00	71.80	3	2,745	0.11%
2018/10/05	2	72.35	0	0.00	72.10	2	2,753	0.07%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/09/28	1	74.70	1	74.80	74.50	0	2,776	0.00%
2018/09/26	2	74.50	3	74.73	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	1	74.20	74.50	-1	2,751	-0.04%
2018/09/20	5	72.60	5	73.00	72.60	0	2,752	0.00%
2018/09/19	2	73.60	0	0.00	73.90	2	2,749	0.07%
2018/09/18	0	0.00	1	73.30	73.30	-1	2,763	-0.04%
2018/09/14	6	74.70	5	74.70	74.70	1	2,778	0.04%
2018/09/13	5	74.30	5	74.10	74.30	0	2,800	0.00%
2018/09/12	11	73.45	1	73.50	73.20	10	2,804	0.36%
2018/09/10	0	0.00	16	74.97	73.50	-16	2,801	-0.57%
2018/09/07	11	75.28	6	75.60	75.10	5	2,805	0.18%
2018/09/06	1	77.30	1	77.30	76.80	0	2,777	0.00%
2018/09/05	1	77.50	1	78.10	77.00	0	2,752	0.00%
2018/09/04	0	0.00	1	78.30	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	2	78.15	77.90	-2	2,730	-0.07%
2018/08/30	0	0.00	5	78.00	77.90	-5	2,780	-0.18%
2018/08/27	1	77.40	3	77.57	77.70	-2	2,796	-0.07%
2018/08/24	1	76.90	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	2	77.50	77.70	-2	2,873	-0.07%
2018/08/22	1	77.00	8	77.64	77.70	-7	2,907	-0.24%
2018/08/20	0	0.00	1	75.50	75.50	-1	2,880	-0.03%
2018/08/17	6	75.50	5	75.40	75.50	1	2,900	0.03%
2018/08/16	0	0.00	2	74.35	75.40	-2	2,907	-0.07%
2018/08/15	0	0.00	2	73.50	73.50	-2	2,892	-0.07%
2018/08/14	5	74.70	25	74.65	74.40	-20	2,884	-0.69%
2018/08/13	0	0.00	2	77.30	75.80	-2	2,874	-0.07%
2018/08/10	2	77.70	1	77.70	77.60	1	2,860	0.03%
2018/08/09	1	77.10	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/07	1	77.70	2	77.75	77.40	-1	2,934	-0.03%
2018/08/03	5	77.00	5	76.70	77.00	0	2,964	0.00%
2018/08/02	5	76.50	5	76.50	76.50	0	2,963	0.00%
2018/08/01	1	76.90	34	76.78	77.20	-33	2,958	-1.12%
2018/07/30	1	76.60	34	76.40	76.40	-33	2,933	-1.12%
2018/07/27	0	0.00	3	76.00	75.60	-3	2,917	-0.10%
2018/07/26	0	0.00	17	76.39	76.30	-17	2,895	-0.59%
2018/07/25	85	75.82	88	76.20	75.80	-3	2,889	-0.10%
2018/07/24	11	79.46	53	79.11	80.00	-42	2,837	-1.48%
2018/07/23	0	0.00	26	78.60	78.80	-26	2,711	-0.96%
2018/07/20	1	77.30	1	78.01	78.30	0	2,691	0.00%
2018/07/19	2	78.20	1	78.10	78.40	1	2,671	0.04%
2018/07/18	4	77.28	1	77.60	77.50	3	2,648	0.11%
2018/07/16	1	75.90	0	0.00	75.50	1	2,560	0.04%
2018/07/12	0	0.00	5	74.30	74.00	-5	2,607	-0.19%
2018/07/11	0	0.00	20	74.00	73.80	-20	2,627	-0.76%
2018/07/09	0	0.00	5	73.60	72.90	-5	2,639	-0.19%
2018/07/06	0	0.00	4	72.50	72.60	-4	2,650	-0.15%
2018/07/04	3	73.60	0	0.00	73.20	3	2,677	0.11%
2018/07/03	2	73.30	0	0.00	73.00	2	2,744	0.07%
2018/07/02	2	73.50	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0	0.00	1	74.50	74.60	-1	2,737	-0.04%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/26	4	72.03	19	72.18	72.50	-15	2,738	-0.55%
2018/06/25	1	73.00	0	0.00	72.80	1	2,720	0.04%
2018/06/22	0	0.00	20	73.53	73.30	-20	2,716	-0.74%
2018/06/21	2.4	74.04	0	0.00	74.00	2.4	2,690	0.09%
2018/06/20	0	0.00	2	74.20	74.20	-2	2,712	-0.07%
2018/06/19	22	74.88	1	74.40	74.70	21	2,717	0.77%
2018/06/14	1	76.00	4	76.30	75.40	-3	2,675	-0.11%
2018/06/13	1	76.90	3	76.87	76.90	-2	2,662	-0.08%
2018/06/12	0	0.00	1	76.90	76.70	-1	2,731	-0.04%
2018/06/11	3	77.33	1	77.10	77.30	2	2,758	0.07%
2018/06/08	0	0.00	2	77.30	77.20	-2	2,814	-0.07%
2018/06/07	0	0.00	1	78.00	78.00	-1	2,831	-0.04%
2018/06/06	3	76.77	1	77.30	77.00	2	2,826	0.07%
2018/06/04	7	75.74	1	75.50	75.50	6	2,800	0.21%
2018/06/01	0	0.00	2	74.80	74.70	-2	2,791	-0.07%
2018/05/31	2	74.30	2	74.10	73.80	0	2,810	0.00%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/28	7	75.64	0	0.00	75.70	7	2,782	0.25%
2018/05/25	2	75.05	2	74.20	75.10	0	2,787	0.00%
2018/05/23	0	0.00	1	73.80	73.30	-1	2,769	-0.04%
2018/05/22	2	73.70	0	0.00	74.00	2	2,812	0.07%
2018/05/18	5	73.40	5	74.00	73.40	0	2,859	0.00%
2018/05/16	1	74.10	0	0.00	74.20	1	2,893	0.03%
2018/05/15	1	75.20	0	0.00	75.20	1	2,918	0.03%
2018/05/14	2	77.85	1	78.10	78.00	1	3,054	0.03%
2018/05/11	0	0.00	1	77.60	77.30	-1	3,059	-0.03%
2018/05/10	1	76.60	0	0.00	76.60	1	3,081	0.03%
2018/05/09	0	0.00	4	76.10	76.40	-4	3,120	-0.13%
2018/05/07	2	75.10	2	75.20	76.00	0	3,203	0.00%
2018/05/04	3	73.67	0	0.00	74.00	3	3,241	0.09%
2018/05/03	1	73.80	1	73.90	73.80	0	3,288	0.00%
2018/05/02	1	74.70	0	0.00	74.40	1	3,305	0.03%
2018/04/30	26	73.98	0	0.00	73.90	26	3,319	0.78%
2018/04/27	1	73.90	0	0.00	73.90	1	3,334	0.03%
2018/04/26	4	74.60	0	0.00	74.00	4	3,351	0.12%
2018/04/25	3	74.77	0	0.00	74.90	3	3,411	0.09%
2018/04/24	1	73.40	2	72.85	72.80	-1	3,429	-0.03%
2018/04/23	0	0.00	1	75.30	74.90	-1	3,419	-0.03%
2018/04/20	1	75.80	2	75.50	76.00	-1	3,428	-0.03%
2018/04/18	9	76.79	0	0.00	76.30	9	3,440	0.26%
2018/04/17	3	77.80	0	0.00	77.50	3	3,405	0.09%
2018/04/16	4	78.43	0	0.00	78.60	4	3,410	0.12%
2018/04/13	0	0.00	5	78.76	78.50	-5	3,451	-0.14%
2018/04/11	2	78.65	1	79.00	78.80	1	3,453	0.03%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	3	77.37	0	0.00	77.80	3	3,436	0.09%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0	0.00	1	79.80	79.20	-1	3,358	-0.03%
2018/03/31	0	0.00	1	79.40	79.60	-1	3,374	-0.03%
2018/03/30	1	80.10	5	80.04	80.00	-4	3,364	-0.12%
2018/03/29	1	78.20	0	0.00	78.10	1	3,343	0.03%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/26	5	78.08	0	0.00	78.00	5	3,427	0.15%
2018/03/23	3	78.30	1	78.10	78.40	2	3,463	0.06%
2018/03/22	1	79.30	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	1	79.40	79.90	-1	3,443	-0.03%
2018/03/20	2	78.85	0	0.00	79.00	2	3,488	0.06%
2018/03/16	1	79.10	3	79.30	79.10	-2	3,490	-0.06%
2018/03/15	3	79.53	0	0.00	79.60	3	3,438	0.09%
2018/03/14	7	80.23	5	80.16	80.10	2	3,435	0.06%
2018/03/13	0	0.00	11	81.68	81.70	-11	3,424	-0.32%
2018/03/12	2	81.10	1	80.90	81.20	1	3,469	0.03%
2018/03/09	4	79.83	0	0.00	79.70	4	3,486	0.11%
2018/03/08	2	79.05	3	78.97	79.00	-1	3,472	-0.03%
2018/03/07	17	79.60	7	79.74	78.90	10	3,486	0.29%
2018/03/06	2	78.95	1	79.10	78.90	1	3,619	0.03%
2018/03/05	7	78.41	0	0.00	78.50	7	3,701	0.19%
2018/03/01	2	79.65	4.1	80.68	79.70	-2.1	3,870	-0.05%
2018/02/27	2	79.95	0	0.00	79.40	2	3,917	0.05%
2018/02/26	3	80.07	0	0.00	79.90	3	3,930	0.08%
2018/02/23	3	79.57	0	0.00	79.40	3	3,963	0.08%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	3	79.50	2	79.95	80.30	1	3,997	0.03%
2018/02/12	2	78.50	0	0.00	78.30	2	4,036	0.05%
2018/02/09	2	76.90	1	76.40	78.50	1	4,084	0.02%
2018/02/08	7	79.20	5	79.00	79.20	2	4,135	0.05%
2018/02/07	1	80.60	1	80.30	80.30	0	4,252	0.00%
2018/02/06	23	79.36	33.2	77.80	78.70	-10.2	4,506	-0.23%
2018/02/05	4	82.80	0	0.00	82.90	4	4,409	0.09%
2018/02/02	1	84.10	0	0.00	84.10	1	4,464	0.02%
2018/02/01	7	84.97	6	84.73	85.00	1	4,546	0.02%
2018/01/31	3.2	83.31	0	0.00	83.40	3.2	4,596	0.07%
2018/01/30	14	83.67	4	83.90	83.50	10	4,616	0.22%
2018/01/29	8	84.55	0	0.00	84.50	8	4,613	0.17%
2018/01/26	10	85.54	5	86.00	85.60	5	4,648	0.11%
2018/01/25	5	86.70	5	86.70	86.70	0	4,642	0.00%
2018/01/24	2	85.65	1	86.40	86.50	1	4,754	0.02%
2018/01/19	6	87.00	4	88.33	87.40	2	5,104	0.04%
2018/01/18	18	87.50	0	0.00	86.70	18	5,113	0.35%
2018/01/17	0	0.00	0.2	87.00	87.00	-0.2	5,111	0.00%
2018/01/16	0	0.00	4	86.55	86.50	-4	5,143	-0.08%
2018/01/15	9	86.11	5.2	86.39	86.20	3.8	5,168	0.07%
2018/01/12	7	85.49	7.4	85.22	85.60	-0.4	5,232	-0.01%
2018/01/11	6	84.60	6	84.57	84.60	0	5,265	0.00%
2018/01/10	7	84.14	5.2	84.69	84.10	1.8	5,311	0.03%
2018/01/09	2	85.85	1	86.50	85.50	1	5,335	0.02%
2018/01/05	5	85.30	5	84.60	85.30	0	5,519	0.00%
2018/01/04	5.3	85.10	6	84.75	85.10	-0.7	5,855	-0.01%
2018/01/03	7.2	85.02	6	84.98	85.10	1.2	5,923	0.02%
2018/01/02	0	0.00	2	84.80	85.00	-2	5,953	-0.03%