鴻準 (2354)-大昌-樹林券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.6
漲跌
▼0.8
漲幅
-1.28%
成交量
10,040張
產業
上市其他電子類股▼0.96%
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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/30	29	61.98	14.2	62.18	61.60	14.8	20,587	0.07%
2024/04/29	20	62.82	42	62.46	62.40	-22	20,438	-0.11%
2024/04/26	5	62.22	15	61.62	61.40	-10	19,997	-0.05%
2024/04/25	17	61.36	12	61.08	60.90	5	19,794	0.03%
2024/04/24	52	62.27	69.4	62.31	62.00	-17.4	19,592	-0.09%
2024/04/23	16.1	58.90	24.4	58.63	60.30	-8.3	18,907	-0.04%
2024/04/22	2	56.30	8	56.26	57.00	-6	18,438	-0.03%
2024/04/19	13	55.32	10.6	55.74	55.80	2.4	18,278	0.01%
2024/04/18	4	55.43	13	56.08	56.50	-9	18,105	-0.05%
2024/04/17	6	55.38	9	55.87	55.60	-3	17,987	-0.02%
2024/04/16	15.1	55.75	7	55.13	55.00	8.1	17,836	0.05%
2024/04/15	10	57.49	15	57.63	57.50	-5	17,596	-0.03%
2024/04/12	9	59.03	16	58.85	58.50	-7	17,434	-0.04%
2024/04/11	17	59.46	9.3	59.05	59.10	7.8	17,226	0.04%
2024/04/10	16.8	61.79	22	61.56	61.20	-5.2	16,729	-0.03%
2024/04/09	20	63.56	11	63.57	63.00	9	16,351	0.06%
2024/04/08	13	63.25	9	63.26	63.50	4	15,980	0.03%
2024/04/03	47	63.51	21	63.91	64.00	26	15,670	0.17%
2024/04/02	35	64.24	23	64.37	64.90	12	15,264	0.08%
2024/04/01	31	64.63	25	64.44	63.80	6	14,706	0.04%
2024/03/29	59	63.60	112.9	63.38	63.00	-53.9	14,144	-0.38%	大賣/
2024/03/28	190.2	65.90	124	66.23	65.10	66.2	13,289	0.50%	大買/大賣/
2024/03/27	60	61.98	96	62.60	63.60	-36	10,914	-0.33%
2024/03/26	25	58.85	19	58.38	57.90	6	9,790	0.06%
2024/03/25	9	58.57	5	58.88	58.70	4	9,502	0.04%
2024/03/22	45	59.46	30	59.31	59.00	15	9,239	0.16%
2024/03/21	43	58.75	52.1	59.24	59.10	-9.1	8,698	-0.10%
2024/03/20	57	58.75	23	58.97	58.20	34	8,078	0.42%
2024/03/19	16	55.19	20	55.68	58.10	-4	6,912	-0.06%
2024/03/18	4	54.65	6	55.15	55.40	-2	6,431	-0.03%
2024/03/15	49	56.74	23.2	56.82	55.60	25.8	6,066	0.42%
2024/03/14	52	54.44	12	54.12	53.70	40	4,982	0.80%
2024/03/13	83	58.50	84.2	58.78	58.90	-1.2	4,239	-0.03%
2024/03/12	0	0.00	42	54.53	55.30	-42	2,479	-1.69%
2024/03/11	0	0.00	7	50.16	50.30	-7	2,126	-0.33%
2024/03/08	7	49.34	1	49.35	49.20	6	2,072	0.29%
2024/03/07	4	49.70	0	0.00	50.10	4	2,041	0.20%
2024/03/06	4	49.84	0	0.00	49.80	4	2,002	0.20%
2024/02/29	0	0.00	2	49.70	49.70	-2	1,952	-0.10%
2024/02/26	0	0.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/22	5	50.60	1	50.60	50.70	4	1,954	0.20%
2024/02/21	3	50.10	1	50.10	50.10	2	1,946	0.10%
2024/02/20	0	0.00	6	50.10	50.30	-6	1,966	-0.31%
2024/02/19	0	0.00	2	49.95	50.30	-2	1,984	-0.10%
2024/02/15	4	49.28	0	0.00	49.40	4	2,030	0.20%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/01/25	0.1	50.50	0	0.00	50.60	0.1	2,055	0.00%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/23	0.2	50.60	0	0.00	50.20	0.2	2,131	0.01%
2024/01/22	0	0.00	1	50.10	50.20	-1	2,179	-0.05%
2024/01/19	0.4	49.85	0	0.00	49.70	0.4	2,183	0.02%
2024/01/17	13	50.08	1	49.65	49.65	12	2,182	0.55%
2024/01/16	5	50.56	2	50.85	50.80	3	2,151	0.14%
2024/01/15	0	0.00	1	51.30	51.30	-1	2,184	-0.05%
2024/01/11	0	0.00	1	51.30	51.30	-1	2,241	-0.04%
2024/01/10	2	51.00	0	0.00	51.20	2	2,301	0.09%
2024/01/08	0	0.00	1	51.80	51.60	-1	2,321	-0.04%
2024/01/05	13	51.80	1	52.00	51.80	12	2,331	0.51%
2024/01/04	4	51.93	0	0.00	51.90	4	2,373	0.17%
2024/01/03	2	52.00	1	52.20	52.10	1	2,429	0.04%
2024/01/02	1	52.60	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	18	53.46	53.10	-18	2,580	-0.70%
2023/12/28	0	0.00	1	52.70	52.70	-1	2,568	-0.04%
2023/12/27	1	52.30	1	52.30	52.40	0	2,601	0.00%
2023/12/25	1	52.00	1	52.00	51.90	0	2,740	0.00%
2023/12/22	3	51.60	0	0.00	51.70	3	2,801	0.11%
2023/12/21	10	51.70	0	0.00	51.70	10	2,840	0.35%
2023/12/20	1	52.00	3	52.00	52.30	-2	2,890	-0.07%
2023/12/19	4	51.50	0	0.00	51.60	4	2,959	0.14%
2023/12/18	0	0.00	2	52.00	52.00	-2	3,097	-0.06%
2023/12/15	0.2	52.00	0	0.00	52.00	0.2	3,417	0.01%
2023/12/13	0	0.00	1	51.90	52.00	-1	4,243	-0.02%
2023/12/12	7	51.33	0	0.00	51.30	7	4,373	0.16%
2023/12/11	1	51.20	3	51.40	51.30	-2	4,414	-0.05%
2023/12/07	7	51.53	0	0.00	51.50	7	4,462	0.16%
2023/12/06	7	52.01	1	52.10	52.00	6	4,460	0.13%
2023/12/05	2	53.20	1	53.10	53.10	1	4,399	0.02%
2023/12/04	3	53.20	0	0.00	53.20	3	4,412	0.07%
2023/11/29	0	0.00	5	53.38	53.40	-5	4,483	-0.11%
2023/11/28	1	53.40	0	0.00	53.40	1	4,543	0.02%
2023/11/24	2	53.40	0	0.00	53.30	2	4,557	0.04%
2023/11/22	11	53.75	13	53.10	53.30	-2	4,559	-0.04%
2023/11/20	3	53.00	1	53.00	53.00	2	4,545	0.04%
2023/11/17	1	53.10	6	53.20	53.20	-5	4,530	-0.11%
2023/11/16	6	52.50	0	0.00	52.80	6	4,508	0.13%
2023/11/15	1	52.60	7	53.04	52.90	-6	4,492	-0.13%
2023/11/14	0	0.00	5	52.80	52.30	-5	4,459	-0.11%
2023/11/10	1	52.00	0	0.00	52.20	1	4,482	0.02%
2023/11/08	5	52.30	0	0.00	52.20	5	4,509	0.11%
2023/11/03	0.2	52.70	3	52.80	52.70	-2.8	4,530	-0.06%
2023/11/02	1	53.10	2	52.90	53.00	-1	4,561	-0.02%
2023/11/01	1	52.00	0	0.00	52.20	1	4,596	0.02%
2023/10/31	2	52.15	1	52.30	52.40	1	4,583	0.02%
2023/10/30	2	52.15	0	0.00	51.80	2	4,597	0.04%
2023/10/27	0	0.00	3	52.87	52.90	-3	4,570	-0.07%
2023/10/26	6	52.47	0	0.00	52.30	6	4,608	0.13%
2023/10/25	1	53.50	3	53.60	53.30	-2	4,628	-0.04%
2023/10/23	3	53.03	0	0.00	53.50	3	4,929	0.06%
2023/10/20	2	54.40	0	0.00	54.70	2	5,472	0.04%
2023/10/18	1	55.40	0	0.00	55.50	1	5,484	0.02%
2023/10/17	1	56.60	0	0.00	56.40	1	5,440	0.02%
2023/10/13	0	0.00	1	57.60	57.20	-1	5,601	-0.02%
2023/10/11	0	0.00	2	57.40	57.40	-2	5,704	-0.04%
2023/10/06	2	56.50	0	0.00	56.50	2	5,731	0.03%
2023/10/04	3	56.80	0	0.00	57.10	3	5,578	0.05%
2023/10/02	3	57.90	3	57.50	57.60	0	5,518	0.00%
2023/09/27	1	55.90	1	55.80	55.90	0	5,446	0.00%
2023/09/26	2	56.50	10	57.00	56.30	-8	5,403	-0.15%
2023/09/25	1	57.60	2	57.50	57.60	-1	5,400	-0.02%
2023/09/22	6	57.68	3	57.57	57.50	3	5,379	0.06%
2023/09/21	19.1	58.59	17	57.91	58.00	2.1	5,321	0.04%
2023/09/20	23	59.40	12	59.50	58.90	11	5,188	0.21%
2023/09/19	22	61.25	31.5	61.50	60.70	-9.5	4,915	-0.19%
2023/09/18	5	57.58	3	57.43	57.10	2	4,282	0.05%
2023/09/15	0	0.00	6	58.47	59.00	-6	4,137	-0.15%
2023/09/14	0	0.00	11	57.50	57.50	-11	3,996	-0.28%
2023/09/13	2	56.95	7	57.21	56.50	-5	3,967	-0.13%
2023/09/12	12	57.05	20	57.30	57.30	-8	4,003	-0.20%
2023/09/11	0	0.00	1	56.50	56.20	-1	3,998	-0.03%
2023/09/08	0	0.00	3	57.10	57.10	-3	4,071	-0.07%
2023/09/07	0	0.00	3	57.00	56.50	-3	4,094	-0.07%
2023/09/06	0	0.00	4.2	57.03	57.10	-4.2	4,090	-0.10%
2023/09/05	0	0.00	1	56.10	56.30	-1	4,028	-0.02%
2023/09/04	3	56.10	1	56.00	55.90	2	4,034	0.05%
2023/09/01	1.2	56.82	4	56.68	57.00	-2.8	4,010	-0.07%
2023/08/31	0	0.00	1	55.50	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	3	55.10	55.30	-3	3,950	-0.08%
2023/08/29	2	54.30	2	54.40	54.80	0	4,001	0.00%
2023/08/25	2	55.05	1	55.50	54.80	1	4,107	0.02%
2023/08/24	0	0.00	1	55.60	55.50	-1	4,130	-0.02%
2023/08/23	0	0.00	1	54.40	54.80	-1	4,121	-0.02%
2023/08/21	1	54.30	2	54.50	54.30	-1	4,116	-0.02%
2023/08/16	0	0.00	2	54.75	54.80	-2	4,072	-0.05%
2023/08/15	1	55.60	1	55.90	55.50	0	4,056	0.00%
2023/08/14	1	55.00	1	55.20	55.70	0	4,055	0.00%
2023/08/10	1	57.10	1	57.00	56.20	0	4,024	0.00%
2023/08/09	2	56.80	1	56.60	56.90	1	3,989	0.03%
2023/08/08	2	56.50	1.5	56.83	56.60	0.5	3,967	0.01%
2023/08/07	1	56.20	3	56.63	56.20	-2	3,944	-0.05%
2023/08/04	1	54.70	0	0.00	54.80	1	3,912	0.03%
2023/08/02	3	54.80	5	54.90	54.50	-2	3,906	-0.05%
2023/08/01	0	0.00	2	56.00	55.70	-2	3,843	-0.05%
2023/07/31	4	56.33	0	0.00	55.70	4	3,826	0.10%
2023/07/28	0	0.00	20	56.10	56.30	-20	3,781	-0.53%
2023/07/27	11	57.25	14	56.87	56.90	-3	3,731	-0.08%
2023/07/26	42	59.19	45	57.76	57.00	-3	3,664	-0.08%
2023/07/25	72	58.82	51	58.72	59.50	21	3,399	0.62%
2023/07/24	3	53.93	3	54.07	55.00	0	2,796	0.00%
2023/07/21	4	54.35	1	54.10	54.30	3	2,766	0.11%
2023/07/20	1	55.40	1	55.90	55.20	0	2,750	0.00%
2023/07/19	14	56.51	12	55.93	55.90	2	2,738	0.07%
2023/07/18	10	57.86	3	58.27	57.40	7	2,693	0.26%
2023/07/17	6	57.02	13	57.11	57.20	-7	2,560	-0.27%
2023/07/14	5	55.70	3	55.87	56.20	2	2,497	0.08%
2023/07/13	3	55.03	1	56.00	54.90	2	2,433	0.08%
2023/07/07	10	52.60	0	0.00	52.90	10	2,353	0.42%
2023/07/06	0	0.00	1	53.00	53.00	-1	2,335	-0.04%
2023/07/05	1	54.00	4	54.05	53.70	-3	2,299	-0.13%
2023/07/04	2	54.90	0	0.00	54.70	2	2,283	0.09%
2023/07/03	0	0.00	2.4	56.12	56.00	-2.4	2,320	-0.10%
2023/06/30	0	0.00	3	55.80	55.60	-3	2,322	-0.13%
2023/06/29	6	55.80	1	56.50	55.80	5	2,348	0.21%
2023/06/28	1	56.10	0	0.00	56.00	1	2,437	0.04%
2023/06/27	5	56.46	1	56.10	55.80	4	2,426	0.16%
2023/06/26	7	57.70	4.2	57.70	57.60	2.8	2,398	0.12%
2023/06/19	5	56.02	0	0.00	56.50	5	2,318	0.22%
2023/06/16	3	56.67	0	0.00	56.00	3	2,301	0.13%
2023/06/15	1.5	56.40	1	56.60	56.50	0.5	2,246	0.02%
2023/06/14	3	57.03	2	56.55	56.50	1	2,238	0.04%
2023/06/13	0	0.00	2	56.10	55.80	-2	2,150	-0.09%
2023/06/12	2	55.70	0	0.00	55.40	2	2,109	0.09%
2023/06/08	0	0.00	8	54.94	55.00	-8	2,106	-0.38%
2023/06/07	2	55.60	0	0.00	55.30	2	2,153	0.09%
2023/06/06	0.8	55.40	3	55.80	55.70	-2.2	2,168	-0.10%
2023/06/02	8	55.99	2.3	55.96	55.90	5.7	2,258	0.25%
2023/06/01	0.1	55.10	12	54.65	55.80	-12	2,232	-0.54%
2023/05/31	4.2	54.63	1	54.30	54.30	3.2	2,170	0.15%
2023/05/30	11	54.31	1	54.80	54.50	10	2,127	0.47%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/26	0	0.00	13	53.32	53.20	-13	2,140	-0.61%
2023/05/25	0	0.00	5	53.60	53.60	-5	2,188	-0.23%
2023/05/23	0	0.00	0.2	53.90	53.90	-0.2	2,226	-0.01%
2023/05/22	0	0.00	4	54.00	54.00	-4	2,262	-0.18%
2023/05/18	0	0.00	1	53.70	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	12	53.60	53.50	-12	2,337	-0.51%
2023/05/16	0	0.00	1	53.20	52.80	-1	2,332	-0.04%
2023/05/12	1	52.00	5	52.20	52.20	-4	2,409	-0.17%
2023/05/11	8	52.76	0	0.00	52.40	8	2,424	0.33%
2023/05/10	2	53.15	0	0.00	53.10	2	2,455	0.08%
2023/05/08	1	53.30	3	53.40	53.50	-2	2,534	-0.08%
2023/05/03	0	0.00	2	53.90	53.80	-2	2,903	-0.07%
2023/04/28	0	0.00	0.6	53.82	53.90	-0.6	3,285	-0.02%
2023/04/26	0	0.00	2	53.00	52.90	-2	3,288	-0.06%
2023/04/25	1	52.60	6	52.65	52.60	-5	3,295	-0.15%
2023/04/21	1	54.19	0	0.00	53.80	1	3,344	0.03%
2023/04/20	3	54.53	2	54.90	54.40	1	3,354	0.03%
2023/04/19	1	55.00	1	55.70	55.00	0	3,398	0.00%
2023/04/18	3	55.07	2	55.30	54.80	1	3,409	0.03%
2023/04/17	0	0.00	7	55.00	55.00	-7	3,409	-0.21%
2023/04/14	1	54.80	2	55.05	54.80	-1	3,409	-0.03%
2023/04/13	0	0.00	1	54.90	54.70	-1	3,423	-0.03%
2023/04/12	1	55.40	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%
2023/04/07	0	0.00	1	55.50	55.50	-1	3,495	-0.03%
2023/04/06	9	56.41	2	56.10	56.10	7	3,468	0.20%
2023/03/31	0	0.00	1	56.00	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	3	55.53	55.60	-3	3,385	-0.09%
2023/03/29	1	55.50	8	55.35	55.50	-7	3,342	-0.21%
2023/03/28	0	0.00	1	53.60	53.50	-1	3,252	-0.03%
2023/03/27	4	54.00	4	54.30	54.00	0	3,260	0.00%
2023/03/23	0	0.00	4	53.60	53.90	-4	3,251	-0.12%
2023/03/22	0	0.00	1	53.40	53.30	-1	3,255	-0.03%
2023/03/17	0	0.00	8	52.38	52.20	-8	3,337	-0.24%
2023/03/16	1	51.70	0	0.00	51.90	1	3,323	0.03%
2023/03/15	1	53.20	2	53.00	52.70	-1	3,343	-0.03%
2023/03/10	2	53.80	2	53.70	53.60	0	3,664	0.00%
2023/03/09	0	0.00	1	55.00	54.90	-1	3,665	-0.03%
2023/03/08	52	55.10	8	55.41	55.20	44	3,746	1.17%
2023/03/06	10	55.81	1	55.30	55.90	9	3,654	0.25%
2023/03/03	0	0.00	7	55.30	55.20	-7	3,635	-0.19%
2023/03/02	3	55.30	0	0.00	55.20	3	3,633	0.08%
2023/02/24	4	56.25	1	55.90	55.50	3	3,620	0.08%
2023/02/23	0	0.00	6	56.08	56.00	-6	3,592	-0.17%
2023/02/21	4	55.63	0	0.00	55.70	4	3,561	0.11%
2023/02/20	0	0.00	3	56.00	56.00	-3	3,617	-0.08%
2023/02/17	5	54.90	1	55.30	55.30	4	3,625	0.11%
2023/02/16	3	54.77	4	54.90	55.10	-1	3,670	-0.03%
2023/02/15	3	54.50	3	55.00	54.50	0	3,743	0.00%
2023/02/14	1	55.10	0	0.00	55.10	1	3,728	0.03%
2023/02/10	5	55.40	0	0.00	54.60	5	3,788	0.13%
2023/02/09	0	0.00	1	55.60	55.50	-1	3,733	-0.03%
2023/02/08	2	56.15	5	56.16	55.80	-3	3,710	-0.08%
2023/02/07	0	0.00	5	56.20	56.20	-5	3,671	-0.14%
2023/02/06	13	56.35	16	56.62	56.50	-3	3,643	-0.08%
2023/02/03	8	56.48	14	56.24	56.30	-6	3,593	-0.17%
2023/02/02	15	56.43	11	55.36	56.40	4	3,504	0.11%
2023/02/01	5	54.58	4	55.10	55.00	1	3,320	0.03%
2023/01/31	26	54.29	9	54.93	54.20	17	3,260	0.52%
2023/01/30	0	0.00	4	55.38	55.40	-4	3,155	-0.13%
2023/01/17	0	0.00	1	52.30	52.20	-1	2,909	-0.03%
2023/01/16	1	52.40	1	52.90	52.40	0	2,922	0.00%
2023/01/13	2	53.15	0	0.00	52.60	2	2,934	0.07%
2023/01/12	7	53.11	2	52.70	52.70	5	2,949	0.17%
2023/01/11	2	53.45	3	53.67	53.80	-1	2,937	-0.03%
2023/01/10	1	53.10	1	53.30	53.40	0	2,918	0.00%
2023/01/09	2	52.75	1	53.30	53.20	1	2,923	0.03%
2023/01/06	4	52.05	4	52.30	52.40	0	2,890	0.00%
2023/01/05	3	51.10	0	0.00	51.00	3	2,871	0.10%
2023/01/04	0	0.00	1	51.70	51.40	-1	2,869	-0.03%
2023/01/03	1	51.30	0	0.00	51.30	1	2,882	0.03%
2022/12/30	1	52.20	1	51.90	51.90	0	2,868	0.00%
2022/12/29	5	51.34	3	51.00	51.00	2	2,841	0.07%
2022/12/28	4	52.18	4	52.38	52.30	0	2,828	0.00%
2022/12/26	0	0.00	1	51.10	51.10	-1	2,790	-0.04%
2022/12/23	1	51.60	0	0.00	51.40	1	2,805	0.04%
2022/12/22	2	52.10	11	51.93	52.00	-9	2,833	-0.32%
2022/12/21	11	50.72	0	0.00	50.60	11	2,832	0.39%
2022/12/20	3	51.97	2	51.40	51.00	1	2,826	0.04%
2022/12/19	0	0.00	1	51.90	51.90	-1	2,840	-0.04%
2022/12/16	1	52.80	0	0.00	52.60	1	2,839	0.04%
2022/12/15	2	53.45	2	53.80	53.80	0	2,802	0.00%
2022/12/13	2	53.75	4	53.78	53.70	-2	2,770	-0.07%
2022/12/12	6	52.87	5	52.80	52.80	1	2,691	0.04%
2022/12/09	2	52.85	2	53.15	53.20	0	2,735	0.00%
2022/12/08	2	52.75	2	52.90	52.70	0	2,718	0.00%
2022/12/07	3	52.83	5	52.82	52.80	-2	2,711	-0.07%
2022/12/06	2	53.00	6	53.65	53.20	-4	2,685	-0.15%
2022/12/05	3	54.17	0	0.00	54.20	3	2,636	0.11%
2022/12/02	8	53.70	10	54.31	54.00	-2	2,540	-0.08%
2022/11/30	1	50.80	37	51.30	52.10	-36	2,386	-1.51%
2022/11/29	5	50.10	3	50.03	50.10	2	2,294	0.09%
2022/11/25	0	0.00	1	49.95	49.95	-1	2,287	-0.04%
2022/11/23	0	0.00	2	49.75	49.75	-2	2,299	-0.09%
2022/11/21	0	0.00	1	49.50	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	1	49.75	49.65	-1	2,364	-0.04%
2022/11/17	3	50.03	4	49.90	49.90	-1	2,354	-0.04%
2022/11/16	0	0.00	4	49.89	50.10	-4	2,340	-0.17%
2022/11/15	2	49.50	8	49.79	49.60	-6	2,273	-0.26%
2022/11/14	2	49.65	2	49.18	49.50	0	2,234	0.00%
2022/11/11	0	0.00	4	48.85	48.85	-4	2,177	-0.18%
2022/11/10	2	47.95	0	0.00	47.55	2	2,115	0.09%
2022/11/09	11	48.15	1	47.65	48.20	10	2,098	0.48%
2022/11/08	0	0.00	1	46.85	46.85	-1	2,079	-0.05%
2022/11/07	0	0.00	2	45.88	46.30	-2	2,114	-0.09%
2022/11/04	2	45.68	0	0.00	45.65	2	2,160	0.09%
2022/11/03	0	0.00	3	45.55	45.55	-3	2,187	-0.14%
2022/11/02	0	0.00	10	45.70	45.70	-10	2,194	-0.46%
2022/10/27	2	45.68	2	45.95	45.85	0	2,203	0.00%
2022/10/25	3	45.83	3	45.70	45.75	0	2,229	0.00%
2022/10/14	1	46.35	1	46.10	46.10	0	2,267	0.00%
2022/10/13	0	0.00	2	45.25	45.25	-2	2,296	-0.09%
2022/10/12	0	0.00	3	46.07	46.15	-3	2,271	-0.13%
2022/10/04	0	0.00	5	46.05	46.05	-5	2,371	-0.21%
2022/09/30	3	45.85	0	0.00	45.85	3	2,401	0.12%
2022/09/27	1	46.00	0	0.00	46.40	1	2,460	0.04%
2022/09/26	0	0.00	5	45.90	45.80	-5	2,514	-0.20%
2022/09/23	3	46.93	0	0.00	46.75	3	2,600	0.12%
2022/09/22	2	46.70	0.1	47.40	47.20	1.9	2,734	0.07%
2022/09/16	2	48.30	0	0.00	48.00	2	2,831	0.07%
2022/09/14	5	49.10	0	0.00	48.85	5	2,866	0.17%
2022/09/08	0	0.00	1	47.55	48.10	-1	3,178	-0.03%
2022/09/07	6	47.18	5	47.95	47.15	1	3,249	0.03%
2022/09/06	8	48.77	1	48.15	48.15	7	3,297	0.21%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/09/01	1	50.20	0	0.00	50.20	1	3,454	0.03%
2022/08/31	0.8	51.30	0	0.00	50.60	0.8	3,532	0.02%
2022/08/29	3	50.27	0	0.00	50.20	3	3,669	0.08%
2022/08/26	2	51.45	3	51.20	51.60	-1	3,781	-0.03%
2022/08/25	1	50.70	0	0.00	50.70	1	4,102	0.02%
2022/08/24	3	50.50	1	50.50	50.30	2	4,467	0.04%
2022/08/23	1	50.10	0	0.00	50.00	1	6,013	0.02%
2022/08/22	0.2	50.00	5	50.10	50.20	-4.8	6,194	-0.08%
2022/08/19	2	50.40	0	0.00	50.60	2	6,346	0.03%
2022/08/18	8	50.00	0	0.00	50.20	8	6,430	0.12%
2022/08/17	18	50.51	0	0.00	50.40	18	6,540	0.28%
2022/08/16	4	50.38	0	0.00	50.40	4	6,623	0.06%
2022/08/15	4	50.43	0	0.00	50.40	4	6,717	0.06%
2022/08/12	1	51.00	2	50.90	51.10	-1	6,721	-0.01%
2022/08/11	3	50.53	12	50.28	50.60	-9	6,755	-0.13%
2022/08/10	11	49.40	0	0.00	49.80	11	6,770	0.16%
2022/08/03	10	48.10	0	0.00	48.10	10	7,121	0.14%
2022/08/02	1.1	48.58	0	0.00	48.30	1.1	7,144	0.02%
2022/08/01	1	49.55	0	0.00	49.50	1	7,140	0.01%
2022/07/29	0	0.00	0.1	49.55	49.25	-0.1	7,144	0.00%
2022/07/28	0	0.00	1	49.40	49.30	-1	7,157	-0.01%
2022/07/27	2	48.80	1	49.00	49.00	1	7,182	0.01%
2022/07/26	0	0.00	1	48.75	48.70	-1	7,202	-0.01%
2022/07/22	0	0.00	2	49.05	49.20	-2	7,219	-0.03%
2022/07/21	0	0.00	21	48.35	48.75	-21	7,194	-0.29%
2022/07/20	1	47.60	2	47.50	47.50	-1	7,182	-0.01%
2022/07/18	1	46.80	1	47.15	47.00	0	7,226	0.00%
2022/07/14	0.1	47.00	0	0.00	46.80	0.1	7,239	0.00%
2022/07/13	4	47.53	0	0.00	47.05	4	7,246	0.06%
2022/07/06	1	46.00	0	0.00	45.10	1	7,162	0.01%
2022/07/05	1	46.75	0	0.00	46.55	1	7,137	0.01%
2022/07/04	0	0.00	1	46.10	45.70	-1	7,133	-0.01%
2022/07/01	2	48.25	0	0.00	47.00	2	7,121	0.03%
2022/06/30	28	49.94	0	0.00	49.30	28	7,040	0.40%
2022/06/29	2	52.30	0	0.00	52.20	2	6,921	0.03%
2022/06/27	1	53.70	20	53.70	53.60	-19	6,921	-0.27%
2022/06/24	2	52.70	0.6	52.70	52.70	1.4	6,897	0.02%
2022/06/23	22	53.16	0	0.00	52.50	22	6,879	0.32%
2022/06/22	3	53.30	1	53.60	53.20	2	6,844	0.03%
2022/06/21	1	54.30	4	54.38	54.60	-3	6,830	-0.04%
2022/06/20	4.1	53.95	1	53.30	52.90	3.1	6,795	0.05%
2022/06/17	3	54.27	1	55.50	55.50	2	6,680	0.03%
2022/06/16	1	56.30	10	56.50	55.20	-9	6,524	-0.14%
2022/06/15	1	56.80	1	56.20	56.20	0	6,514	0.00%
2022/06/14	11	55.87	0.5	56.00	56.40	10.5	6,485	0.16%
2022/06/13	1.2	55.47	31	55.79	55.50	-29.8	6,436	-0.46%
2022/06/10	1	56.40	1	56.60	56.40	0	6,353	0.00%
2022/06/09	4	56.53	0	0.00	56.40	4	6,310	0.06%
2022/06/08	4	56.53	6	56.70	56.40	-2	6,213	-0.03%
2022/06/07	2	56.45	0	0.00	56.20	2	6,155	0.03%
2022/06/06	1	56.60	3	56.53	56.30	-2	6,090	-0.03%
2022/06/02	17	56.51	2	57.15	56.50	15	5,993	0.25%
2022/06/01	23	55.70	7	56.30	56.00	16	5,706	0.28%
2022/05/31	29	55.06	12	54.83	54.60	17	5,360	0.32%
2022/05/30	11	54.08	0	0.00	54.30	11	3,832	0.29%
2022/05/27	30	54.37	30	54.60	54.60	0	3,693	0.00%
2022/05/26	25	54.54	0	0.00	54.40	25	3,640	0.69%
2022/05/25	10.5	54.41	40	54.38	54.40	-29.5	3,678	-0.80%
2022/05/24	6	53.48	0	0.00	53.20	6	3,683	0.16%
2022/05/23	32	54.25	18	55.10	53.80	14	3,696	0.38%
2022/05/20	38	54.34	21	54.59	54.50	17	3,641	0.47%
2022/05/19	12	54.05	1	53.80	54.00	11	3,686	0.30%
2022/05/18	27	55.12	67	55.37	55.60	-40	3,604	-1.11%
2022/05/17	30	55.00	0	0.00	54.90	30	3,578	0.84%
2022/05/16	22	56.54	11	56.20	55.90	11	3,497	0.31%
2022/05/13	7	58.59	11	58.56	58.50	-4	3,385	-0.12%
2022/05/11	1	61.60	1	61.00	61.30	0	3,294	0.00%
2022/05/10	0	0.00	8	61.30	61.50	-8	3,401	-0.24%
2022/05/06	1	60.40	0	0.00	60.50	1	3,424	0.03%
2022/05/05	0	0.00	2	61.10	61.30	-2	3,468	-0.06%
2022/05/04	2	60.65	2	60.85	60.80	0	3,484	0.00%
2022/05/03	0	0.00	1	59.20	59.90	-1	3,499	-0.03%
2022/04/27	3	57.93	29	57.60	58.50	-26	3,536	-0.74%
2022/04/26	2	59.00	1	59.50	59.40	1	3,534	0.03%
2022/04/25	2	59.20	3	59.40	59.50	-1	3,530	-0.03%
2022/04/22	2	59.75	2	59.80	60.60	0	3,496	0.00%
2022/04/21	7	60.64	0	0.00	60.70	7	3,469	0.20%
2022/04/20	1	60.40	0	0.00	60.50	1	3,461	0.03%
2022/04/19	0	0.00	2	60.80	60.10	-2	3,474	-0.06%
2022/04/15	7	60.74	0	0.00	60.60	7	3,480	0.20%
2022/04/14	0	0.00	1	61.00	61.10	-1	3,541	-0.03%
2022/04/12	1	60.20	0	0.00	60.20	1	3,788	0.03%
2022/04/11	2	60.60	3	60.13	60.20	-1	3,787	-0.03%
2022/04/08	5	60.80	0	0.00	60.80	5	3,784	0.13%
2022/04/07	1	61.20	1	61.10	60.80	0	3,773	0.00%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/31	4	63.33	1	63.20	62.80	3	3,688	0.08%
2022/03/30	1	62.80	0	0.00	62.60	1	3,663	0.03%
2022/03/29	0	0.00	1	63.20	62.70	-1	3,649	-0.03%
2022/03/28	0	0.00	2	62.30	63.20	-2	3,650	-0.05%
2022/03/25	1	62.90	1	63.20	62.80	0	3,645	0.00%
2022/03/24	1	62.90	2	63.30	63.30	-1	3,651	-0.03%
2022/03/23	0	0.00	5	62.80	62.70	-5	3,669	-0.14%
2022/03/22	0	0.00	3	62.77	62.80	-3	3,661	-0.08%
2022/03/21	0	0.00	8	62.69	62.30	-8	3,677	-0.22%
2022/03/18	2	62.50	1	62.30	62.70	1	3,685	0.03%
2022/03/16	4	61.23	0	0.00	61.40	4	3,647	0.11%
2022/03/14	2	61.90	3	61.90	62.10	-1	3,671	-0.03%
2022/03/11	2	62.50	0	0.00	62.40	2	3,733	0.05%
2022/03/10	0	0.00	2	62.80	63.00	-2	3,775	-0.05%
2022/03/09	0	0.00	2	62.10	61.90	-2	3,785	-0.05%
2022/03/07	13	62.18	3	61.93	62.60	10	3,803	0.26%
2022/03/04	6	63.65	21	63.89	63.70	-15	3,830	-0.39%
2022/03/03	9	64.89	1	64.80	64.70	8	3,864	0.21%
2022/03/02	0	0.00	6	64.85	64.80	-6	3,932	-0.15%
2022/03/01	1	64.80	2	65.35	64.80	-1	3,908	-0.03%
2022/02/25	20	64.10	1	63.80	63.80	19	3,836	0.50%
2022/02/24	6	64.07	1	63.60	63.70	5	3,779	0.13%
2022/02/23	5	64.30	1	64.60	64.60	4	3,696	0.11%
2022/02/22	17	63.27	21	63.50	63.90	-4	3,637	-0.11%
2022/02/21	5	64.10	8.1	63.79	64.00	-3.1	3,645	-0.09%
2022/02/17	1	63.30	0	0.00	63.10	1	3,784	0.03%
2022/02/14	7	62.23	0	0.00	62.30	7	4,021	0.17%
2022/02/11	1.2	62.80	0	0.00	63.30	1.2	4,071	0.03%
2022/02/10	0	0.00	9	63.27	63.60	-9	4,106	-0.22%
2022/02/09	9	61.14	1	61.40	61.40	8	4,034	0.20%
2022/02/08	2	60.65	1	60.70	61.10	1	4,088	0.02%
2022/02/07	1	60.10	0	0.00	60.20	1	4,198	0.02%
2022/01/26	1	60.00	2	60.10	60.00	-1	4,219	-0.02%
2022/01/25	6	60.57	0	0.00	60.40	6	4,375	0.14%
2022/01/24	3	61.83	0	0.00	61.50	3	4,369	0.07%
2022/01/21	1	61.50	0.3	62.20	62.00	0.7	4,417	0.02%
2022/01/20	4	61.68	1.4	61.86	62.00	2.6	4,457	0.06%
2022/01/19	6	62.17	0	0.00	62.00	6	4,484	0.13%
2022/01/18	3	62.70	0	0.00	62.60	3	4,506	0.07%
2022/01/17	18	62.20	0	0.00	62.40	18	4,573	0.39%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	1	62.90	0	0.00	63.30	1	4,815	0.02%
2022/01/12	1	63.00	1	63.30	63.30	0	4,944	0.00%
2022/01/11	2	63.65	0	0.00	63.40	2	5,062	0.04%
2022/01/10	0	0.00	5	63.90	64.00	-5	5,313	-0.09%
2022/01/07	21	64.20	0	0.00	64.20	21	5,567	0.38%
2022/01/06	1	65.70	0	0.00	65.70	1	5,601	0.02%
2022/01/05	17	66.29	36	66.43	66.20	-19	5,650	-0.34%
2022/01/04	1	64.50	2	64.20	64.50	-1	5,601	-0.02%
2022/01/03	2	64.15	0	0.00	64.20	2	5,781	0.03%
2021/12/30	1	64.90	7.5	65.09	64.90	-6.5	5,923	-0.11%
2021/12/29	1	65.00	0	0.00	64.90	1	6,247	0.02%
2021/12/28	2	65.00	0	64.80	65.00	2	6,623	0.03%
2021/12/27	2.2	64.99	0	0.00	65.00	2.2	7,234	0.03%
2021/12/24	3	64.73	0	0.00	64.60	3	7,497	0.04%
2021/12/22	0	0.00	0.3	64.10	64.10	-0.3	8,081	0.00%
2021/12/21	2.3	64.10	0	0.00	64.10	2.3	8,253	0.03%
2021/12/17	4	63.75	0	0.00	63.90	4	8,733	0.05%
2021/12/16	1	64.20	0	0.00	64.00	1	9,052	0.01%
2021/12/15	11	64.07	0	0.00	63.90	11	9,158	0.12%
2021/12/14	2.3	64.22	8	64.16	64.20	-5.7	9,301	-0.06%
2021/12/10	5	65.50	0	0.00	65.30	5	9,585	0.05%
2021/12/09	2	64.85	1	64.90	65.20	1	9,552	0.01%
2021/12/07	2	64.35	0	0.00	64.30	2	9,514	0.02%
2021/12/06	6	65.20	5	65.40	65.50	1	9,462	0.01%
2021/12/03	1	64.40	0	0.00	64.40	1	9,490	0.01%
2021/12/02	2	64.55	0	0.00	64.30	2	9,489	0.02%
2021/12/01	6	65.00	0	0.00	64.90	6	9,490	0.06%
2021/11/30	2	65.20	0	0.00	65.20	2	9,519	0.02%
2021/11/29	2	65.00	0	0.00	65.00	2	9,497	0.02%
2021/11/26	28	65.37	0	0.00	65.10	28	9,469	0.30%
2021/11/24	7	66.99	0	0.00	67.10	7	9,427	0.07%
2021/11/23	1	66.50	0	0.00	66.60	1	9,460	0.01%
2021/11/19	1	67.10	0	0.00	66.70	1	9,486	0.01%
2021/11/18	2	67.00	0	0.00	67.10	2	9,548	0.02%
2021/11/17	0	0.00	18	67.21	66.90	-18	9,682	-0.19%
2021/11/16	14	67.14	0	0.00	67.30	14	9,779	0.14%
2021/11/15	4	68.38	0	0.00	68.00	4	9,836	0.04%
2021/11/12	1	68.90	1	69.00	68.90	0	9,928	0.00%
2021/11/11	8	70.53	1	70.80	69.30	7	9,930	0.07%
2021/11/10	3	70.00	0	0.00	70.20	3	9,851	0.03%
2021/11/09	2	69.55	3	69.73	69.60	-1	9,853	-0.01%
2021/11/08	0	0.00	6	69.47	69.60	-6	9,847	-0.06%
2021/11/05	2	69.75	4	69.90	70.00	-2	9,845	-0.02%
2021/11/04	2	70.55	6	70.58	70.00	-4	9,782	-0.04%
2021/11/03	1	69.90	3	69.77	69.80	-2	9,643	-0.02%
2021/11/02	5	69.70	10	69.49	69.10	-5	9,609	-0.05%
2021/11/01	3	68.60	1	68.40	68.60	2	9,474	0.02%
2021/10/29	7	68.70	1	68.80	68.80	6	9,456	0.06%
2021/10/28	1	68.80	2	68.50	68.60	-1	9,393	-0.01%
2021/10/27	2	67.80	3	67.57	67.70	-1	9,316	-0.01%
2021/10/26	0	0.00	22	68.00	68.00	-22	9,311	-0.24%
2021/10/25	5.2	68.53	1	68.40	68.30	4.2	9,279	0.05%
2021/10/22	2	67.55	2	67.55	67.90	0	9,259	0.00%
2021/10/21	24	66.94	3	67.03	66.50	21	9,213	0.23%
2021/10/20	1.1	67.62	4	67.88	67.90	-2.9	9,154	-0.03%
2021/10/19	3	68.43	17	68.20	68.00	-14	9,037	-0.15%
2021/10/18	21	69.38	1	68.60	68.70	20	8,913	0.22%
2021/10/15	22	70.46	45	70.54	70.80	-23	8,729	-0.26%
2021/10/14	22	69.53	13	68.62	68.50	9	8,527	0.11%
2021/10/13	1	68.80	1	68.70	69.00	0	8,468	0.00%
2021/10/12	4	68.43	0	0.00	67.90	4	8,397	0.05%
2021/10/08	11	70.09	37	70.12	70.10	-26	8,305	-0.31%
2021/10/07	7	69.54	17	69.38	69.40	-10	8,151	-0.12%
2021/10/06	27	69.70	42	68.39	68.30	-15	8,078	-0.19%
2021/10/05	54	69.83	31	70.30	71.20	23	7,773	0.30%
2021/10/04	28	69.98	27	70.27	70.90	1	7,414	0.01%
2021/10/01	26	68.99	30	67.96	67.60	-4	6,842	-0.06%
2021/09/30	23	71.02	73	70.53	70.30	-50	6,600	-0.76%
2021/09/29	2	68.45	1	68.70	68.70	1	6,218	0.02%
2021/09/28	1	68.00	42	68.06	69.40	-41	6,209	-0.66%
2021/09/27	17	68.21	5	68.54	68.80	12	6,058	0.20%
2021/09/24	37	68.88	11	68.87	68.70	26	5,961	0.44%
2021/09/23	37	66.54	36	67.31	68.00	1	5,645	0.02%
2021/09/22	6	65.27	0	0.00	66.20	6	5,330	0.11%
2021/09/17	3	65.37	4	65.88	66.50	-1	5,240	-0.02%
2021/09/16	3	64.20	3	64.50	64.40	0	5,113	0.00%
2021/09/15	26	66.46	24	65.45	65.00	2	5,073	0.04%
2021/09/14	1	63.00	1	63.00	62.80	0	4,849	0.00%
2021/09/09	0	0.00	1	63.20	63.50	-1	5,004	-0.02%
2021/09/08	4	63.33	1	63.60	62.90	3	5,002	0.06%
2021/09/07	1	64.20	1	63.70	64.30	0	4,951	0.00%
2021/09/03	0	0.00	1	64.80	64.90	-1	4,952	-0.02%
2021/09/02	0	0.00	1	64.30	64.20	-1	4,909	-0.02%
2021/09/01	2	65.60	0	0.00	65.60	2	4,851	0.04%
2021/08/31	0	0.00	0.1	66.00	66.30	-0.1	4,845	0.00%
2021/08/27	2	66.10	33	66.06	66.20	-31	4,900	-0.63%
2021/08/26	5	65.70	10.1	65.69	65.70	-5.1	4,919	-0.10%
2021/08/25	5	65.90	13	65.88	65.70	-8	5,051	-0.16%
2021/08/24	2	65.50	21.1	65.75	65.70	-19.1	5,050	-0.38%
2021/08/23	2	67.10	6.2	67.06	67.30	-4.2	5,006	-0.08%
2021/08/20	5	65.66	6.1	65.15	65.90	-1.1	4,871	-0.02%
2021/08/19	5	64.30	2	64.00	64.50	3	4,791	0.06%
2021/08/18	0	0.00	3	65.00	66.80	-3	4,610	-0.07%
2021/08/17	10	64.10	11	64.40	64.40	-1	4,482	-0.02%
2021/08/16	0	0.00	2	63.10	63.90	-2	4,440	-0.05%
2021/08/13	5	63.92	2.6	63.97	64.00	2.4	4,433	0.05%
2021/08/12	3	63.73	0	0.00	63.80	3	4,405	0.07%
2021/08/11	0	0.00	9	62.59	63.30	-9	4,404	-0.20%
2021/08/09	1	62.80	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0.1	63.70	3	63.63	63.70	-2.9	4,665	-0.06%
2021/08/05	1	62.60	4	62.70	63.20	-3	4,772	-0.06%
2021/08/04	0	0.00	1	62.10	62.10	-1	4,972	-0.02%
2021/08/03	8	61.80	0	0.00	62.30	8	5,070	0.16%
2021/08/02	1	62.00	1	62.00	62.20	0	5,105	0.00%
2021/07/30	1	61.60	0	0.00	61.60	1	5,173	0.02%
2021/07/29	6	62.58	2	62.90	62.70	4	5,196	0.08%
2021/07/28	3	62.03	0	0.00	62.20	3	5,306	0.06%
2021/07/27	1.1	62.57	1	62.50	62.50	0.1	5,499	0.00%
2021/07/26	6.2	63.02	2	62.20	63.10	4.2	5,680	0.07%
2021/07/22	0	0.00	0.5	63.00	62.40	-0.5	5,708	-0.01%
2021/07/21	2.2	63.03	32.9	63.05	63.00	-30.7	5,794	-0.53%
2021/07/20	52	64.84	2.2	64.66	64.20	49.8	5,755	0.87%
2021/07/19	0	0.00	15	65.63	65.80	-15	5,777	-0.26%
2021/07/16	3.1	66.32	5	66.28	66.50	-1.9	5,967	-0.03%
2021/07/15	7	66.71	0	0.00	66.70	7	6,086	0.12%
2021/07/14	20	66.20	2	66.00	65.80	18	6,100	0.30%
2021/07/13	10	66.50	14	66.12	66.10	-4	6,153	-0.07%
2021/07/09	2	64.85	0	0.00	65.00	2	6,253	0.03%
2021/07/08	0	0.00	6	65.10	65.50	-6	6,399	-0.09%
2021/07/07	0	0.00	1	66.40	65.50	-1	6,501	-0.02%
2021/07/06	1	66.10	2	66.15	66.00	-1	6,572	-0.02%
2021/07/05	6	66.67	1	66.50	67.00	5	6,628	0.08%
2021/07/02	0	0.00	1	65.00	65.00	-1	6,607	-0.02%
2021/07/01	8	65.30	1	65.60	65.10	7	6,709	0.10%
2021/06/30	6	65.70	8.1	65.92	65.70	-2.1	6,760	-0.03%
2021/06/29	2.2	65.03	6	65.40	65.30	-3.8	6,904	-0.06%
2021/06/28	11	65.31	1	65.80	65.30	10	7,157	0.14%
2021/06/25	1	65.90	7	65.90	65.60	-6	7,238	-0.08%
2021/06/24	4	65.15	0	0.00	65.40	4	7,302	0.05%
2021/06/23	1	65.10	0	0.00	65.10	1	7,422	0.01%
2021/06/21	1	65.60	11	65.01	64.20	-10	7,891	-0.13%
2021/06/18	1	65.50	5	65.50	65.70	-4	8,989	-0.04%
2021/06/17	0	0.00	11	64.91	65.00	-11	9,076	-0.12%
2021/06/16	0	0.00	1	64.80	64.60	-1	9,342	-0.01%
2021/06/11	0	0.00	5	64.70	64.90	-5	10,415	-0.05%
2021/06/10	0	0.00	15	63.73	64.20	-15	10,545	-0.14%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/08	1	64.20	0	0.00	64.40	1	11,187	0.01%
2021/06/07	2	63.20	0	0.00	63.50	2	11,381	0.02%
2021/06/04	2	63.90	1	64.20	64.00	1	11,419	0.01%
2021/06/03	13	65.25	0	0.00	65.10	13	11,503	0.11%
2021/06/02	18	66.56	0	0.00	65.90	18	11,547	0.16%
2021/06/01	15	66.34	0	0.00	66.40	15	11,512	0.13%
2021/05/28	0.1	64.60	0	0.00	64.60	0.1	11,746	0.00%
2021/05/27	0	0.00	2.5	63.96	64.00	-2.5	11,840	-0.02%
2021/05/25	3	64.13	5	64.30	64.30	-2	12,460	-0.02%
2021/05/24	0	0.00	1	63.30	63.50	-1	13,058	-0.01%
2021/05/21	1	62.90	0	0.00	63.10	1	13,201	0.01%
2021/05/20	0	0.00	3	62.17	62.20	-3	13,440	-0.02%
2021/05/19	3	62.00	1	62.70	62.10	2	13,616	0.01%
2021/05/18	3	62.27	27	62.07	62.70	-24	13,799	-0.17%
2021/05/17	4.8	57.30	18	58.71	57.80	-13.2	13,988	-0.09%
2021/05/14	8	61.15	4	61.95	60.90	4	14,093	0.03%
2021/05/13	1	61.20	3	60.90	61.20	-2	14,457	-0.01%
2021/05/12	9	58.63	32	57.79	59.80	-23	14,679	-0.16%
2021/05/11	2	62.00	4	62.33	62.00	-2	15,153	-0.01%
2021/05/07	0	0.00	4	65.90	66.20	-4	15,477	-0.03%
2021/05/06	5	64.42	1	64.50	64.40	4	15,780	0.03%
2021/05/05	15.9	64.89	14	64.10	63.60	1.9	16,217	0.01%
2021/05/04	13	64.82	13	63.97	64.20	0	16,250	0.00%
2021/05/03	14	66.67	14	66.88	66.70	0	16,320	0.00%
2021/04/29	7	69.27	21	69.12	69.00	-14	16,341	-0.09%
2021/04/28	6	69.62	0	0.00	69.70	6	16,457	0.04%
2021/04/27	3	70.83	2.2	70.32	70.70	0.8	16,704	0.00%
2021/04/26	6	70.12	3	69.70	69.60	3	16,916	0.02%
2021/04/23	8	69.49	8	69.86	69.60	0	17,894	0.00%
2021/04/22	33	70.21	9	70.70	69.30	24	19,364	0.12%
2021/04/21	8	71.68	6	70.82	70.80	2	21,177	0.01%
2021/04/20	1	71.10	8	71.43	71.00	-7	23,422	-0.03%
2021/04/19	12	71.08	6	71.55	71.10	6	24,127	0.02%
2021/04/16	7	71.63	9	71.87	71.70	-2	24,288	-0.01%
2021/04/15	10	70.25	11	70.70	70.80	-1	24,357	0.00%
2021/04/14	12	71.02	20.1	71.47	71.10	-8.1	24,344	-0.03%
2021/04/13	15	72.32	54	72.69	72.10	-39	24,468	-0.16%
2021/04/12	6	72.35	18	72.08	72.10	-12	24,572	-0.05%
2021/04/09	38	72.16	50	72.03	72.00	-12	24,711	-0.05%
2021/04/08	31	72.39	27	72.36	72.30	4	24,687	0.02%
2021/04/07	2	72.90	8	72.86	73.10	-6	24,603	-0.02%
2021/04/06	5	72.14	9	72.23	72.10	-4	24,526	-0.02%
2021/04/01	14	71.99	5	72.06	71.90	9	24,495	0.04%
2021/03/31	59	72.88	14	73.26	72.60	45	24,416	0.18%
2021/03/30	22.5	74.17	10	74.45	74.80	12.5	24,191	0.05%
2021/03/29	10	74.14	17	74.13	74.10	-7	24,121	-0.03%
2021/03/26	4	74.00	19.1	74.08	73.80	-15.1	24,108	-0.06%
2021/03/25	40	74.58	6	75.08	74.10	34	24,013	0.14%
2021/03/24	52	75.73	31.2	75.93	75.40	20.8	23,836	0.09%
2021/03/23	172.2	77.32	144	76.71	76.10	28.2	23,564	0.12%	大買/大賣/
2021/03/22	10	73.42	38	73.23	74.00	-28	22,465	-0.12%
2021/03/19	38	73.44	21	73.46	73.00	17	22,308	0.08%
2021/03/18	15	74.83	23	74.76	74.80	-8	22,105	-0.04%
2021/03/17	43	74.79	60	74.18	73.40	-17	21,765	-0.08%
2021/03/16	21	72.99	34	72.56	72.50	-13	21,200	-0.06%
2021/03/15	19	72.51	7	72.54	72.80	12	21,150	0.06%
2021/03/12	26	73.05	26	73.04	73.30	0	21,192	0.00%
2021/03/11	11	71.02	27	71.12	71.30	-16	21,120	-0.08%
2021/03/10	1	69.40	37	69.63	69.60	-36	20,960	-0.17%
2021/03/09	29	68.47	57	68.13	69.00	-28	20,933	-0.13%
2021/03/08	32	69.25	3	69.20	69.00	29	20,785	0.14%
2021/03/05	16	70.56	5	70.26	70.00	11	20,689	0.05%
2021/03/04	13	70.88	5	71.32	70.50	8	20,660	0.04%
2021/03/03	3	69.70	48	70.55	70.80	-45	20,431	-0.22%
2021/03/02	37	69.39	12	70.80	69.30	25	20,303	0.12%
2021/02/26	22	70.22	6	70.37	70.00	16	20,163	0.08%
2021/02/25	27	72.30	45.1	72.95	71.30	-18.1	19,931	-0.09%
2021/02/24	150	71.74	85	71.26	70.60	65	19,489	0.33%	大買/
2021/02/23	10.5	69.66	25	69.33	69.70	-14.5	18,843	-0.08%
2021/02/22	23	69.97	17.1	70.26	69.70	5.9	18,685	0.03%
2021/02/19	31	69.21	18	69.13	69.40	13	18,424	0.07%
2021/02/18	19	70.15	20	70.08	70.20	-1	18,213	-0.01%
2021/02/17	29	70.02	23	70.04	69.90	6	17,982	0.03%
2021/02/05	15.1	70.64	7	70.90	70.40	8.1	17,708	0.05%
2021/02/04	49.1	70.35	82.2	70.57	70.40	-33.1	17,457	-0.19%
2021/02/03	43	73.17	32	72.57	72.50	11	17,039	0.06%
2021/02/02	59	74.53	31	74.29	73.60	28	16,672	0.17%
2021/02/01	39	73.41	11	73.28	74.90	28	15,953	0.18%
2021/01/29	29	75.71	16	77.49	74.80	13	15,757	0.08%
2021/01/28	15	76.55	40	76.80	77.20	-25	15,459	-0.16%
2021/01/27	68	76.40	37	77.18	78.20	31	15,072	0.21%
2021/01/26	4	74.80	18	75.61	74.40	-14	14,563	-0.10%
2021/01/25	27	75.78	35	75.41	75.30	-8	14,395	-0.06%
2021/01/22	21	74.64	22	74.33	75.60	-1	14,088	-0.01%
2021/01/21	54	73.54	21	73.25	72.50	33	13,851	0.24%
2021/01/20	56	73.94	38	73.86	72.10	18	13,646	0.13%
2021/01/19	17	75.86	21	75.53	76.00	-4	13,299	-0.03%
2021/01/18	85	76.44	69	76.20	77.30	16	12,960	0.12%
2021/01/15	162	76.90	150	76.67	75.60	12	11,917	0.10%	大買/大賣/
2021/01/14	273	77.64	263	76.73	76.90	10	10,349	0.10%	大買/大賣/
2021/01/13	116	70.11	118.2	70.10	72.80	-2.2	8,308	-0.03%	大買/大賣/
2021/01/12	44	67.70	28.1	67.70	67.70	15.9	5,923	0.27%
2021/01/11	5	61.60	40	61.60	61.60	-35	5,142	-0.68%
2021/01/08	2	54.25	10	54.50	56.00	-8	4,890	-0.16%
2021/01/07	12	55.52	6	55.43	55.60	6	4,712	0.13%
2021/01/06	20	56.71	84	56.30	55.70	-64	4,613	-1.39%
2021/01/05	36	56.12	54	56.32	56.10	-18	4,309	-0.42%
2021/01/04	9	55.18	51	55.41	55.60	-42	4,071	-1.03%
2020/12/31	10	53.66	8	53.55	53.40	2	3,844	0.05%
2020/12/30	0	0.00	5	53.40	53.60	-5	3,760	-0.13%
2020/12/29	7	53.67	6	53.40	53.40	1	3,724	0.03%
2020/12/28	11	54.03	0	0.00	54.00	11	3,684	0.30%
2020/12/25	12	53.70	6	53.70	53.70	6	3,627	0.16%
2020/12/24	0	0.00	16	52.62	52.70	-16	3,521	-0.45%
2020/12/23	11	52.14	0	0.00	52.10	11	3,454	0.32%
2020/12/22	20	52.35	37	52.93	52.00	-17	3,437	-0.49%
2020/12/21	13	51.62	2	51.80	52.20	11	3,413	0.32%
2020/12/18	32	52.18	0	0.00	51.90	32	3,403	0.94%
2020/12/17	2	52.50	6	52.50	52.60	-4	3,360	-0.12%
2020/12/16	5	52.60	0	0.00	52.90	5	3,354	0.15%
2020/12/15	20	52.23	0	0.00	52.00	20	3,341	0.60%
2020/12/14	21	53.10	2	53.15	52.70	19	3,279	0.58%
2020/12/11	6	52.73	10	52.91	53.00	-4	3,205	-0.12%
2020/12/10	15	53.45	1	53.60	53.20	14	3,128	0.45%
2020/12/09	12	55.08	15	54.90	54.70	-3	2,998	-0.10%
2020/12/08	43	55.29	6	55.10	54.70	37	2,877	1.29%
2020/12/07	38	54.82	33	55.71	56.30	5	2,632	0.19%
2020/12/04	0	0.00	9	52.38	52.50	-9	2,227	-0.40%
2020/12/03	21	51.79	3	52.00	51.60	18	2,175	0.83%
2020/12/02	2	52.25	13	52.30	52.20	-11	2,119	-0.52%
2020/12/01	16	52.68	4	52.45	52.40	12	2,123	0.57%
2020/11/30	1	52.00	9	52.59	52.60	-8	2,111	-0.38%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	2	52.10	52.20	-2	2,000	-0.10%
2020/11/25	0	0.00	3	51.73	51.60	-3	2,039	-0.15%
2020/11/24	7	51.80	0	0.00	51.60	7	2,028	0.35%
2020/11/23	4.3	52.26	1.2	52.22	52.40	3.1	2,003	0.15%
2020/11/20	3	52.00	6	52.08	52.10	-3	1,960	-0.15%
2020/11/18	1	51.70	2	51.65	51.80	-1	1,948	-0.05%
2020/11/16	1	51.20	1	51.50	51.50	0	1,987	0.00%
2020/11/13	10	51.04	0	0.00	51.00	10	1,988	0.50%
2020/11/12	0	0.00	2	52.30	52.30	-2	1,946	-0.10%
2020/11/11	1	51.50	1	52.30	52.30	0	1,952	0.00%
2020/11/10	5	51.60	6	51.87	51.60	-1	1,934	-0.05%
2020/11/09	0	0.00	10	51.89	51.70	-10	1,966	-0.51%
2020/11/05	1	51.20	0	0.00	51.20	1	1,984	0.05%
2020/11/03	0.5	50.80	2	50.75	51.10	-1.5	2,012	-0.07%
2020/11/02	0	0.00	2	50.35	50.30	-2	2,025	-0.10%
2020/10/30	9	50.22	0	0.00	50.10	9	2,045	0.44%
2020/10/29	13	50.42	4	50.35	50.40	9	2,036	0.44%
2020/10/28	2	50.95	2	51.20	51.00	0	2,052	0.00%
2020/10/27	2	51.10	2	51.20	51.20	0	2,070	0.00%
2020/10/23	0	0.00	1	51.70	51.70	-1	2,118	-0.05%
2020/10/22	0	0.00	1	51.60	51.30	-1	2,165	-0.05%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/20	2	51.50	0	0.00	51.60	2	2,272	0.09%
2020/10/19	1	52.10	0	0.00	51.90	1	2,330	0.04%
2020/10/16	3	51.70	0	0.00	51.20	3	2,420	0.12%
2020/10/15	6	51.72	0	0.00	51.40	6	2,494	0.24%
2020/10/14	3	51.87	2	52.10	51.80	1	2,580	0.04%
2020/10/12	2	51.95	3	52.10	52.00	-1	2,723	-0.04%
2020/10/08	0	0.00	2	52.05	52.10	-2	2,790	-0.07%
2020/10/07	2	51.45	0	0.00	51.40	2	2,825	0.07%
2020/10/05	4	51.10	0	0.00	51.00	4	2,886	0.14%
2020/09/30	6	51.40	0	0.00	51.50	6	2,926	0.21%
2020/09/29	0	0.00	3	51.47	51.30	-3	2,956	-0.10%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/25	4	50.10	0	0.00	50.40	4	3,081	0.13%
2020/09/24	17	50.35	0	0.00	50.30	17	3,106	0.55%
2020/09/23	4	51.33	1	51.20	51.40	3	3,069	0.10%
2020/09/22	3	52.00	0	0.00	52.00	3	3,132	0.10%
2020/09/21	0	0.00	2	53.60	53.00	-2	3,162	-0.06%
2020/09/18	1	52.80	0	0.00	52.60	1	3,183	0.03%
2020/09/17	4	52.83	0	0.00	52.90	4	3,232	0.12%
2020/09/16	1	53.10	0	0.00	53.00	1	3,255	0.03%
2020/09/15	0	0.00	0	53.20	53.20	0	3,260	0.00%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/10	1	52.40	2	52.40	52.30	-1	3,385	-0.03%
2020/09/09	0	0.00	5	52.00	52.10	-5	3,405	-0.15%
2020/09/08	2	52.30	1	52.40	52.30	1	3,422	0.03%
2020/09/07	1	52.70	0	0.00	52.70	1	3,443	0.03%
2020/08/31	1	53.00	0	0.00	52.20	1	3,513	0.03%
2020/08/28	3	52.80	0	0.00	53.00	3	3,494	0.09%
2020/08/27	1	52.80	0	0.00	53.10	1	3,529	0.03%
2020/08/26	0	0.00	1	53.00	53.30	-1	3,540	-0.03%
2020/08/21	5	51.68	1	51.50	51.80	4	3,590	0.11%
2020/08/20	10	51.48	0	0.00	51.20	10	3,581	0.28%
2020/08/19	3	53.73	0	0.00	53.50	3	3,523	0.09%
2020/08/18	3	53.60	2	54.10	54.00	1	3,510	0.03%
2020/08/17	0	0.00	2	54.00	54.30	-2	3,521	-0.06%
2020/08/14	5	53.40	16	53.31	53.60	-11	3,521	-0.31%
2020/08/13	4	52.95	77	53.19	53.10	-73	3,519	-2.07%
2020/08/12	2	53.60	0	0.00	53.60	2	3,485	0.06%
2020/08/11	8	53.89	0	0.00	53.70	8	3,501	0.23%
2020/08/10	5	54.50	1	54.50	54.40	4	3,522	0.11%
2020/08/07	39	54.39	0	0.00	54.30	39	3,561	1.10%
2020/08/06	6	54.55	0	0.00	54.80	6	3,566	0.17%
2020/08/05	20	54.50	1	54.70	54.50	19	3,592	0.53%
2020/08/04	0	0.00	2	54.00	54.50	-2	3,614	-0.06%
2020/08/03	1	54.30	0	0.00	53.90	1	3,640	0.03%
2020/07/30	0	0.00	3	54.40	54.80	-3	3,669	-0.08%
2020/07/29	3	53.60	0	0.00	53.70	3	3,676	0.08%
2020/07/28	0	0.00	5	54.90	53.60	-5	3,734	-0.13%
2020/07/27	3	53.97	12	54.00	53.60	-9.1	3,923	-0.23%
2020/07/24	5	54.28	2	55.10	54.20	3	3,912	0.08%
2020/07/23	3	55.80	1	56.00	55.30	2	3,881	0.05%
2020/07/22	5	58.00	6	57.72	58.00	-1	3,845	-0.03%
2020/07/21	2	57.60	15	57.60	57.60	-13	3,757	-0.35%
2020/07/20	22	57.08	0	0.00	56.90	22	3,695	0.60%
2020/07/17	1	57.90	2	58.50	57.70	-1	3,632	-0.03%
2020/07/16	10	57.80	1	57.80	58.00	9	3,580	0.25%
2020/07/15	7	57.53	5	58.20	57.20	2	3,552	0.06%
2020/07/10	2	57.10	0	0.00	57.10	2	3,528	0.06%
2020/07/09	2	58.80	0	0.00	58.00	2	3,536	0.06%
2020/07/08	4	57.75	1	57.70	58.20	3	3,499	0.09%
2020/07/07	13	58.53	3	58.00	57.90	10	3,496	0.29%
2020/07/06	0.1	57.80	12	57.84	57.80	-11.9	3,540	-0.34%
2020/07/03	10	57.04	6	57.27	57.00	4	3,549	0.11%
2020/07/02	3	56.97	3	57.27	57.40	0	3,543	0.00%
2020/07/01	8	57.26	16	57.30	57.00	-8	3,542	-0.23%
2020/06/30	1	56.30	2	56.00	56.50	-1	3,455	-0.03%
2020/06/29	6	55.37	0	0.00	55.20	6	3,419	0.18%
2020/06/24	4	55.90	8	55.89	55.90	-4	3,392	-0.12%
2020/06/23	1	54.90	0.2	54.80	54.70	0.8	3,334	0.02%
2020/06/22	0	0.00	1	54.20	54.40	-1	3,338	-0.03%
2020/06/19	3	54.43	0	0.00	54.10	3	3,365	0.09%
2020/06/18	0	0.00	10.3	54.23	55.20	-10.3	3,317	-0.31%
2020/06/16	0	0.00	3	54.37	54.10	-3	3,379	-0.09%
2020/06/15	7	53.13	0.5	53.60	53.10	6.5	3,485	0.19%
2020/06/12	2	53.10	0	0.00	53.80	2	3,523	0.06%
2020/06/11	2	54.50	0	0.00	54.50	2	3,600	0.06%
2020/06/10	5	55.70	0	0.00	55.70	5	3,628	0.14%
2020/06/05	0	0.00	8	55.40	55.50	-8	3,834	-0.21%
2020/06/04	4	55.18	1	55.10	55.20	3	3,822	0.08%
2020/06/03	0	0.00	23	55.03	55.20	-23	3,835	-0.60%
2020/06/02	5	54.50	0	0.00	54.30	5	3,837	0.13%
2020/05/29	0	0.00	1	53.90	53.90	-1	3,823	-0.03%
2020/05/28	0	0.00	7	54.50	53.70	-7	3,791	-0.18%
2020/05/27	4	54.13	16	54.24	54.30	-12	3,829	-0.31%
2020/05/26	1	54.20	33	54.27	54.00	-32	3,853	-0.83%
2020/05/25	21	52.89	0	0.00	53.20	21	3,859	0.54%
2020/05/22	32	54.09	0	0.00	53.60	32	3,860	0.83%
2020/05/20	0	0.00	2	54.65	54.70	-2	3,844	-0.05%
2020/05/19	0	0.00	10	54.38	54.50	-10	3,843	-0.26%
2020/05/18	2	54.05	0	0.00	53.70	2	3,845	0.05%
2020/05/15	21	55.34	10	55.50	54.80	11	3,815	0.29%
2020/05/14	13	55.87	0	0.00	55.50	13	3,778	0.34%
2020/05/12	3	56.83	3	56.40	56.50	0	3,743	0.00%
2020/05/11	17	57.01	47	57.44	57.40	-30	3,742	-0.80%
2020/05/08	2	56.20	2	56.25	56.20	0	3,714	0.00%
2020/05/07	30	55.58	0	0.00	56.00	30	3,679	0.82%
2020/05/06	5	55.96	0	0.00	55.50	5	3,663	0.14%
2020/05/04	1	55.70	1	56.10	56.30	0	3,626	0.00%
2020/04/30	12	57.98	5	57.82	57.60	7	3,581	0.20%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/27	1	54.60	3	54.70	54.60	-2	3,521	-0.06%
2020/04/23	0	0.00	1	53.70	53.80	-1	3,521	-0.03%
2020/04/21	7	53.17	5	52.62	52.40	2	3,505	0.06%
2020/04/20	1	54.30	0	0.00	54.40	1	3,478	0.03%
2020/04/17	0	0.00	2	54.75	54.50	-2	3,472	-0.06%
2020/04/16	4	53.95	2	54.00	54.00	2	3,419	0.06%
2020/04/15	4	54.75	0	0.00	54.50	4	3,391	0.12%
2020/04/14	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/13	14	53.59	0	0.00	53.50	14	3,353	0.42%
2020/04/10	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/09	5	55.68	13	56.14	54.80	-8	3,354	-0.24%
2020/04/08	11	52.60	10	52.93	53.40	1	3,239	0.03%
2020/04/07	0	0.00	14	50.93	51.20	-14	3,189	-0.44%
2020/04/06	12	49.62	1	49.55	49.95	11	3,167	0.35%
2020/03/31	2	49.50	0	0.00	49.50	2	3,161	0.06%
2020/03/27	4	49.79	0	0.00	49.55	4	3,154	0.13%
2020/03/26	6	49.85	4	50.20	49.65	2	3,135	0.06%
2020/03/25	5.1	49.94	1	50.20	49.95	4.1	3,165	0.13%
2020/03/24	0	0.00	1	49.00	48.75	-1	3,153	-0.03%
2020/03/23	3	46.57	1	47.00	46.95	2	3,187	0.06%
2020/03/20	6	48.20	3	48.22	49.50	3	3,220	0.09%
2020/03/19	0	0.00	1	47.00	46.20	-1	3,172	-0.03%
2020/03/18	6	50.13	1	50.80	50.00	5	3,119	0.16%
2020/03/17	4	50.30	6	50.68	51.00	-2	3,177	-0.06%
2020/03/16	0	0.00	23	51.97	52.00	-23	3,134	-0.73%
2020/03/13	5	50.88	13	52.57	53.30	-8	3,082	-0.26%
2020/03/12	9	55.61	0	0.00	55.20	9	2,982	0.30%
2020/03/10	2	58.60	0	0.00	58.10	2	2,910	0.07%
2020/03/09	10	57.80	0	0.00	58.50	10	2,907	0.34%
2020/03/06	3	58.87	0	0.00	58.50	3	2,863	0.10%
2020/03/04	0	0.00	1	59.00	59.00	-1	2,858	-0.03%
2020/02/27	9	59.59	12	59.60	59.50	-3	2,885	-0.10%
2020/02/26	22	59.63	0	0.00	59.60	22	2,863	0.77%
2020/02/24	8	60.10	0	0.00	60.10	8	2,888	0.28%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/20	10	60.70	0	0.00	60.70	10	2,941	0.34%
2020/02/19	1	60.60	1	60.40	61.10	0	2,964	0.00%
2020/02/18	2	60.40	0	0.00	60.40	2	2,976	0.07%
2020/02/14	2	61.20	0	0.00	61.20	2	3,032	0.07%
2020/02/13	7	61.26	0	0.00	61.30	7	3,058	0.23%
2020/02/12	1	61.10	1	61.10	61.20	0	3,074	0.00%
2020/02/11	1	60.70	1	60.70	60.60	0	3,095	0.00%
2020/02/10	1	60.60	0	60.50	60.40	1	3,125	0.03%
2020/02/06	1	61.60	1	61.80	61.60	0	3,264	0.00%
2020/02/05	0	0.00	2	60.90	61.00	-2	3,438	-0.06%
2020/02/04	0	0.00	2	60.30	61.00	-2	3,554	-0.06%
2020/02/03	4	58.90	1	59.20	59.30	3	3,564	0.08%
2020/01/31	1	60.40	4	60.48	60.50	-3	3,521	-0.09%
2020/01/30	3	60.10	11	60.12	59.80	-8	3,507	-0.23%
2020/01/20	1	66.20	1	66.30	65.90	0	3,396	0.00%
2020/01/17	1	66.20	1	65.80	66.00	0	3,405	0.00%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/10	2	64.80	0	0.00	64.90	2	3,451	0.06%
2020/01/09	2	64.85	1	64.60	64.80	1	3,479	0.03%
2020/01/07	1	64.70	0	0.00	65.00	1	3,466	0.03%
2020/01/06	2	65.45	1	65.60	65.30	1	3,461	0.03%
2020/01/03	1	66.40	0	0.00	66.60	1	3,467	0.03%
2020/01/02	0	0.00	2	66.30	66.30	-2	3,487	-0.06%
2019/12/27	3	66.93	0	0.00	67.00	3	3,513	0.09%
2019/12/25	1	67.30	0	0.00	67.50	1	3,498	0.03%
2019/12/24	4	67.10	9	67.20	67.00	-5	3,508	-0.14%
2019/12/23	2	67.30	1	67.60	67.60	1	3,526	0.03%
2019/12/20	1	67.60	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	1	68.20	69.10	-1	3,545	-0.03%
2019/12/17	1	68.30	0	0.00	68.80	1	3,610	0.03%
2019/12/13	2	68.80	0	0.00	68.80	2	3,596	0.06%
2019/12/12	1	70.10	0	0.00	68.80	1	3,555	0.03%
2019/12/11	0	0.00	32.4	68.69	68.80	-32.4	3,452	-0.94%
2019/12/09	0	0.00	1	67.40	67.90	-1	3,437	-0.03%
2019/12/06	1	66.00	1	66.80	67.30	0	3,411	0.00%
2019/12/04	0	0.00	4	67.00	67.10	-4	3,370	-0.12%
2019/12/02	1	66.80	0	0.00	66.80	1	3,372	0.03%
2019/11/29	4	66.98	17	67.05	66.60	-13	3,357	-0.39%
2019/11/28	0	0.00	2	68.10	68.00	-2	3,332	-0.06%
2019/11/26	1	67.40	2	68.00	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	1	67.30	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	3	67.40	67.40	-3	3,274	-0.09%
2019/11/19	5	66.80	0	0.00	67.20	5	3,257	0.15%
2019/11/18	3	65.50	4	66.20	66.70	-1	3,230	-0.03%
2019/11/15	2	65.10	2.5	65.52	65.40	-0.5	3,207	-0.02%
2019/11/14	1	64.80	1.2	64.83	65.00	-0.2	3,202	-0.01%
2019/11/12	3	66.63	0	0.00	66.80	3	3,190	0.09%
2019/11/11	3	65.97	0	0.00	65.90	3	3,172	0.09%
2019/11/08	10	67.10	0	0.00	67.00	10	3,142	0.32%
2019/11/07	1	67.00	0	0.00	66.70	1	3,104	0.03%
2019/11/06	2	67.95	4	67.60	67.50	-2	3,073	-0.07%
2019/11/05	5	68.60	2	68.30	68.90	3	3,033	0.10%
2019/11/04	3	69.43	14	69.16	69.30	-11	2,979	-0.37%
2019/11/01	3.1	66.72	33	66.83	67.30	-29.9	2,808	-1.06%
2019/10/31	6	65.43	0	0.00	65.20	6	2,718	0.22%
2019/10/30	1	65.70	1	65.70	65.50	0	2,742	0.00%
2019/10/29	0	0.00	1	65.70	65.40	-1	2,737	-0.04%
2019/10/28	1	64.80	3	64.77	64.90	-2	2,706	-0.07%
2019/10/25	2	64.60	0	0.00	64.70	2	2,717	0.07%
2019/10/24	8	65.56	7	65.30	65.30	1	2,707	0.04%
2019/10/23	3	65.67	3	65.50	65.40	0	2,745	0.00%
2019/10/22	1	66.00	1	65.90	65.70	0	2,779	0.00%
2019/10/21	0	0.00	5	65.60	65.60	-5	2,781	-0.18%
2019/10/16	0	0.00	2	64.40	64.50	-2	2,760	-0.07%
2019/10/14	1	64.00	0	0.00	63.90	1	2,818	0.04%
2019/10/09	1	63.40	3	64.00	63.00	-2	2,835	-0.07%
2019/10/08	0	0.00	2	64.65	64.50	-2	2,855	-0.07%
2019/10/07	7	63.51	2	63.60	63.50	5	2,938	0.17%
2019/10/04	1	64.20	0	0.00	64.80	1	2,897	0.03%
2019/10/03	2	64.90	0	0.00	64.80	2	2,895	0.07%
2019/10/01	0	0.00	6	65.50	65.50	-6	2,878	-0.21%
2019/09/27	2	65.00	0	0.00	64.70	2	2,847	0.07%
2019/09/26	5	65.90	0	0.00	65.30	5	2,822	0.18%
2019/09/25	0	0.00	2	65.75	66.00	-2	2,787	-0.07%
2019/09/24	0	0.00	5	66.18	66.40	-5	2,755	-0.18%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	6	66.10	1	65.90	65.60	5	2,699	0.19%
2019/09/19	1	65.50	1	65.30	64.90	0	2,559	0.00%
2019/09/18	0	0.00	1	64.40	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	1	63.60	63.80	-1	2,479	-0.04%
2019/09/16	4	64.55	3	64.63	64.70	1	2,502	0.04%
2019/09/12	0	0.00	16	64.11	64.30	-16	2,507	-0.64%
2019/09/11	2	63.45	0	0.00	63.60	2	2,484	0.08%
2019/09/10	0	0.00	1	63.40	63.40	-1	2,484	-0.04%
2019/09/06	1	63.30	0	0.00	63.40	1	2,511	0.04%
2019/09/05	3	63.33	0	0.00	63.30	3	2,502	0.12%
2019/09/03	3	62.83	0	0.00	62.50	3	2,487	0.12%
2019/08/30	2	63.00	2	63.40	63.40	0	2,492	0.00%
2019/08/29	0	0.00	0	62.30	62.20	0	2,467	0.00%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/23	0	0.00	2	64.30	64.30	-2	2,455	-0.08%
2019/08/22	2	63.40	0	0.00	63.40	2	2,442	0.08%
2019/08/21	0	0.00	12	62.84	63.30	-12	2,467	-0.49%
2019/08/20	4	62.40	2	62.60	62.40	2	2,448	0.08%
2019/08/19	11	62.33	0	0.00	62.30	11	2,435	0.45%
2019/08/16	0	0.00	4	62.58	62.80	-4	2,439	-0.16%
2019/08/15	8	60.71	7	60.97	61.40	1	2,422	0.04%
2019/08/14	1	61.20	20	62.10	61.30	-19	2,408	-0.79%
2019/08/13	2	61.00	0	0.00	61.30	2	2,392	0.08%
2019/08/12	0	0.00	1	62.20	61.90	-1	2,407	-0.04%
2019/08/08	20	61.15	0	0.00	61.20	20	2,405	0.83%
2019/08/07	1	60.40	0	0.00	60.20	1	2,408	0.04%
2019/08/06	1	59.30	1	59.70	60.80	0	2,402	0.00%
2019/08/05	2	61.00	0	0.00	60.50	2	2,382	0.08%
2019/08/02	4	61.83	0	0.00	61.30	4	2,362	0.17%
2019/08/01	3	63.47	2	64.10	63.60	1	2,349	0.04%
2019/07/31	1	63.80	3	64.13	64.30	-2	2,308	-0.09%
2019/07/30	3	64.67	0	0.00	64.30	3	2,302	0.13%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	0	0.00	1	64.60	64.60	-1	2,319	-0.04%
2019/07/24	8	66.93	3	66.77	66.70	5	2,282	0.22%
2019/07/23	5	67.24	0	0.00	67.30	5	2,217	0.23%
2019/07/22	5	67.64	1	67.70	67.50	4	2,195	0.18%
2019/07/18	0	0.00	1	66.70	66.80	-1	2,149	-0.05%
2019/07/17	0	0.00	1	66.70	66.80	-1	2,178	-0.05%
2019/07/16	0	0.00	2	67.00	67.10	-2	2,170	-0.09%
2019/07/12	2	66.05	1	66.70	66.10	1	2,251	0.04%
2019/07/11	0	0.00	1	66.50	65.90	-1	2,258	-0.04%
2019/07/08	0.7	64.30	0	0.00	64.40	0.7	2,352	0.03%
2019/07/04	1	64.40	2	64.30	64.40	-1	2,475	-0.04%
2019/07/03	0	0.00	1	63.90	64.10	-1	2,500	-0.04%
2019/07/02	1	64.10	0	0.00	64.10	1	2,604	0.04%
2019/07/01	2	63.90	1	63.90	64.10	1	2,643	0.04%
2019/06/28	2	63.20	1	63.10	63.10	1	2,719	0.04%
2019/06/27	2	63.50	1	63.90	63.40	1	2,856	0.04%
2019/06/25	0	0.00	30	63.50	63.60	-30	2,931	-1.02%
2019/06/24	0	0.00	4	63.50	64.10	-4	2,941	-0.14%
2019/06/21	6	63.27	3	63.20	64.20	3	2,957	0.10%
2019/06/20	2	63.25	4	63.33	63.60	-2	2,925	-0.07%
2019/06/19	1	62.00	2	62.05	62.10	-1	2,921	-0.03%
2019/06/18	1	61.00	1	61.80	61.40	0	2,912	0.00%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/14	1	62.40	0	0.00	62.10	1	2,889	0.03%
2019/06/11	2	61.70	3	61.70	61.90	-1	3,037	-0.03%
2019/06/03	5	61.80	2	61.75	61.90	3	3,089	0.10%
2019/05/31	1	60.60	0	0.00	61.50	1	3,098	0.03%
2019/05/30	0	0.00	1	60.90	60.90	-1	3,080	-0.03%
2019/05/28	0	0.00	5	60.60	60.50	-5	3,106	-0.16%
2019/05/23	1	60.30	5	60.30	60.70	-4	3,155	-0.13%
2019/05/21	2	61.35	1	61.60	61.60	1	3,173	0.03%
2019/05/20	0	0.00	3	61.03	61.00	-3	3,164	-0.09%
2019/05/17	2	61.00	3	61.40	60.70	-1	3,173	-0.03%
2019/05/16	3	61.63	6.3	61.70	61.30	-3.3	3,158	-0.11%
2019/05/15	13	62.81	0	0.00	62.70	13	3,145	0.41%
2019/05/14	6	63.45	9	63.47	63.30	-3	3,151	-0.10%
2019/05/13	0	0.00	6	64.20	64.00	-6	3,151	-0.19%
2019/05/10	7	66.01	5	66.00	66.20	2	3,151	0.06%
2019/05/09	10	66.00	0	0.00	66.10	10	3,183	0.31%
2019/05/08	1	67.90	8	68.30	67.70	-7	3,142	-0.22%
2019/05/07	6	68.88	3	68.30	69.40	3	3,141	0.10%
2019/05/06	1	67.50	0	0.00	67.30	1	3,145	0.03%
2019/05/03	5	70.00	1	70.00	70.00	4	3,111	0.13%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/25	1	69.50	0	0.00	69.80	1	3,184	0.03%
2019/04/24	3	69.90	0	0.00	69.70	3	3,224	0.09%
2019/04/23	0.5	69.90	0	0.00	70.00	0.5	3,261	0.02%
2019/04/22	0	0.00	1	69.40	69.50	-1	3,237	-0.03%
2019/04/19	0	0.00	0.2	70.00	70.00	-0.2	3,250	-0.01%
2019/04/18	23	72.73	7	71.33	71.10	16	3,247	0.49%
2019/04/17	2	71.90	4.6	71.74	72.00	-2.6	3,148	-0.08%
2019/04/16	4	71.70	10.1	71.37	71.20	-6.1	3,099	-0.20%
2019/04/15	3	70.30	8	70.64	71.10	-5	3,044	-0.16%
2019/04/12	2	68.35	1	68.40	68.50	1	2,972	0.03%
2019/04/11	5	67.66	7.1	67.62	67.30	-2.1	2,906	-0.07%
2019/04/10	5	67.00	2	67.35	67.30	3	2,869	0.10%
2019/04/09	2	66.20	1	66.20	66.80	1	2,774	0.04%
2019/04/08	3	65.93	3.1	66.70	66.70	-0.1	2,753	0.00%
2019/04/03	0	0.00	20	64.75	65.00	-20	2,644	-0.76%
2019/04/02	1	64.80	3	64.70	64.80	-2	2,605	-0.08%
2019/04/01	5	64.32	3	64.00	63.80	2	2,515	0.08%
2019/03/28	2	61.90	1	61.90	62.00	1	2,322	0.04%
2019/03/26	1	62.30	0	0.00	62.30	1	2,285	0.04%
2019/03/21	5	63.60	2	63.40	63.60	3	2,241	0.13%
2019/03/18	1	62.40	0	0.00	62.50	1	2,379	0.04%
2019/03/15	0	0.00	1	62.00	62.40	-1	2,362	-0.04%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/03/04	2	61.90	0	0.00	62.20	2	2,653	0.08%
2019/02/27	0	0.00	1	63.00	63.10	-1	2,629	-0.04%
2019/02/26	1	63.50	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0.5	63.40	1	63.00	63.50	-0.5	2,614	-0.02%
2019/02/21	6	61.90	0	0.00	62.20	6	2,656	0.23%
2019/02/20	2	61.85	10	61.72	62.00	-8	2,649	-0.30%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/14	6	61.10	0	0.00	61.20	6	2,754	0.22%
2019/02/13	5	61.02	0	0.00	61.20	5	2,788	0.18%
2019/02/12	0	0.00	2	60.20	60.40	-2	2,764	-0.07%
2019/02/11	2	59.80	0	59.70	59.50	2	2,750	0.07%
2019/01/30	0	0.00	2	59.05	59.20	-2	2,739	-0.07%
2019/01/28	0	0.00	3	59.20	59.30	-3	2,712	-0.11%
2019/01/25	1	58.50	1	58.80	58.50	0	2,709	0.00%
2019/01/23	3	58.20	0	0.00	58.20	3	2,708	0.11%
2019/01/22	0	0.00	1	58.80	58.30	-1	2,716	-0.04%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/18	0	0.00	5	58.60	58.60	-5	2,721	-0.18%
2019/01/15	0	0.00	2	57.90	57.80	-2	2,710	-0.07%
2019/01/14	1	57.90	0	0.00	57.80	1	2,683	0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	2	58.15	1	58.40	58.30	1	2,715	0.04%
2019/01/09	0	0.00	2	59.60	59.20	-2	2,704	-0.07%
2019/01/08	1	58.70	1	59.40	58.70	0	2,689	0.00%
2019/01/07	3	58.90	0	0.00	58.90	3	2,715	0.11%
2019/01/04	0	0.00	2	58.20	58.90	-2	2,752	-0.07%
2019/01/03	0	0.00	1.8	60.14	60.00	-1.8	2,882	-0.06%
2018/12/27	0	0.00	10	60.50	60.30	-10	2,952	-0.34%
2018/12/21	0	0.00	1	60.20	60.70	-1	3,004	-0.03%
2018/12/20	0	0.00	1	61.00	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	2	60.70	61.00	-2	2,996	-0.07%
2018/12/14	3	60.70	0	0.00	60.90	3	3,075	0.10%
2018/12/13	1	60.60	1	61.20	61.30	0	3,065	0.00%
2018/12/12	2	60.40	0	0.00	61.00	2	3,043	0.07%
2018/12/10	0.2	61.10	1	61.40	61.00	-0.8	2,957	-0.03%
2018/12/07	1.2	61.72	3	61.80	62.20	-1.8	2,971	-0.06%
2018/12/06	2	61.15	0	0.00	61.50	2	3,007	0.07%
2018/12/04	0	0.00	2	63.55	62.80	-2	3,000	-0.07%
2018/12/03	1	63.30	3.2	62.93	63.30	-2.2	3,000	-0.07%
2018/11/30	8	61.41	2.6	61.88	62.20	5.4	2,962	0.18%
2018/11/29	1	61.50	10	61.56	61.30	-9	2,796	-0.32%
2018/11/28	6	61.65	3	62.30	62.10	3	2,739	0.11%
2018/11/26	1	61.90	1	61.60	61.60	0	2,706	0.00%
2018/11/23	4	60.83	0	0.00	60.90	4	2,716	0.15%
2018/11/21	1	61.02	0	0.00	61.20	1	2,730	0.04%
2018/11/20	12	61.30	0	0.00	61.80	12	2,690	0.45%
2018/11/16	11	62.31	2	62.50	62.50	9	2,639	0.34%
2018/11/15	13	62.68	5	62.90	62.90	8	2,650	0.30%
2018/11/14	1	64.70	0	0.00	64.10	1	2,607	0.04%
2018/11/13	1	62.50	0	0.00	65.20	1	2,602	0.04%
2018/11/12	6	64.92	2.8	64.21	64.20	3.2	2,577	0.12%
2018/11/02	2	65.90	1	66.70	66.70	1	2,624	0.04%
2018/10/31	2	65.10	3	65.60	65.60	-1	2,634	-0.04%
2018/10/29	0	0.00	1	64.50	64.40	-1	2,627	-0.04%
2018/10/26	3	63.87	1	63.70	64.00	2	2,630	0.08%
2018/10/25	7	63.61	0	0.00	63.80	7	2,632	0.27%
2018/10/24	10	65.00	0	0.00	65.00	10	2,626	0.38%
2018/10/23	7.4	65.45	0	0.00	65.00	7.4	2,615	0.28%
2018/10/22	15	67.00	0.2	68.30	68.30	14.8	2,592	0.57%
2018/10/19	11	66.27	1	66.50	67.10	10	2,599	0.38%
2018/10/18	1	66.50	0	0.00	66.30	1	2,602	0.04%
2018/10/16	0	0.00	2	65.40	65.20	-2	2,760	-0.07%
2018/10/15	14	65.10	0	0.00	65.10	14	2,785	0.50%
2018/10/12	2	65.20	1	65.80	65.60	1	2,817	0.04%
2018/10/11	7.2	65.50	2	65.50	64.00	5.2	2,844	0.18%
2018/10/09	1.2	71.35	2	71.10	70.80	-0.8	2,746	-0.03%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/05	8	72.25	0	0.00	72.10	8	2,753	0.29%
2018/10/04	0.2	73.30	0	0.00	73.20	0.2	2,746	0.01%
2018/10/03	2.2	74.00	0	0.00	74.00	2.2	2,744	0.08%
2018/10/01	0	0.00	7	75.20	75.20	-7	2,753	-0.25%
2018/09/28	2	74.70	0	0.00	74.50	2	2,776	0.07%
2018/09/21	0	0.00	1	72.90	73.00	-1	2,736	-0.04%
2018/09/20	1	72.70	0	0.00	72.60	1	2,752	0.04%
2018/09/19	1	73.60	2	73.90	73.90	-1	2,749	-0.04%
2018/09/18	0	0.00	5	73.10	73.30	-5	2,763	-0.18%
2018/09/17	2	73.75	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	75.30	0	0.00	74.70	1	2,778	0.04%
2018/09/12	5	73.46	0	0.00	73.20	5	2,804	0.18%
2018/09/10	1	74.50	2	73.90	73.50	-1	2,801	-0.04%
2018/09/07	3	75.20	1	75.60	75.10	2	2,805	0.07%
2018/09/06	1	77.50	0	0.00	76.80	1	2,777	0.04%
2018/09/05	1	77.30	1	77.00	77.00	0	2,752	0.00%
2018/09/03	0	0.00	1	78.10	77.90	-1	2,730	-0.04%
2018/08/31	0	0.00	2	78.00	78.00	-2	2,746	-0.07%
2018/08/30	0	0.00	1	78.10	77.90	-1	2,780	-0.04%
2018/08/29	1	78.50	1	79.00	78.10	0	2,803	0.00%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	1	77.70	77.70	-1	2,796	-0.04%
2018/08/23	1	77.60	0	0.00	77.70	1	2,873	0.03%
2018/08/22	1	77.50	13.2	77.37	77.70	-12.2	2,907	-0.42%
2018/08/17	1	75.40	0	0.00	75.50	1	2,900	0.03%
2018/08/16	0	0.00	2	74.00	75.40	-2	2,907	-0.07%
2018/08/15	1	74.00	3	73.40	73.50	-2	2,892	-0.07%
2018/08/14	1	75.40	5	74.20	74.40	-4	2,884	-0.14%
2018/08/13	11.1	75.93	2.1	75.85	75.80	9	2,874	0.31%
2018/08/10	4	77.50	1	77.60	77.60	3	2,860	0.10%
2018/08/09	8	77.70	0	0.00	77.10	8	2,871	0.28%
2018/08/08	0	0.00	3	78.10	78.00	-3	2,890	-0.10%
2018/08/06	0	0.00	3	77.10	77.70	-3	2,953	-0.10%
2018/08/03	0	0.00	2	76.80	77.00	-2	2,964	-0.07%
2018/08/02	0	0.00	2	76.50	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	2	76.80	77.20	-2	2,958	-0.07%
2018/07/26	1	75.60	0	76.50	76.30	1	2,895	0.03%
2018/07/25	5	76.18	1	76.30	75.80	4	2,889	0.14%
2018/07/24	2	79.45	11	79.78	80.00	-9	2,837	-0.32%
2018/07/23	5	78.60	3	78.43	78.80	2	2,711	0.07%
2018/07/20	6	78.43	2	77.60	78.30	4	2,691	0.15%
2018/07/19	0	0.00	9	78.26	78.40	-9	2,671	-0.34%
2018/07/18	4	77.13	16	76.76	77.50	-12	2,648	-0.45%
2018/07/16	5	75.62	5	75.90	75.50	0	2,560	0.00%
2018/07/12	5	74.10	2	74.10	74.00	3	2,607	0.12%
2018/07/10	0	0.00	1	73.60	73.60	-1	2,630	-0.04%
2018/07/09	0	0.00	1	73.30	72.90	-1	2,639	-0.04%
2018/07/06	1	72.30	3	72.10	72.60	-2	2,650	-0.08%
2018/07/04	0	0.00	5	73.20	73.20	-5	2,677	-0.19%
2018/07/03	0	0.00	10	73.10	73.00	-10	2,744	-0.36%
2018/07/02	2	73.20	1	73.50	73.20	1	2,758	0.04%
2018/06/29	0	0.00	3	73.90	74.60	-3	2,737	-0.11%
2018/06/28	4	72.10	0	0.00	72.30	4	2,698	0.15%
2018/06/27	3	72.30	0	0.00	72.50	3	2,742	0.11%
2018/06/26	5	72.24	1	72.50	72.50	4	2,738	0.15%
2018/06/25	1.2	72.87	0	0.00	72.80	1.2	2,720	0.04%
2018/06/22	4	73.08	0	0.00	73.30	4	2,716	0.15%
2018/06/21	1	74.10	0	0.00	74.00	1	2,690	0.04%
2018/06/14	5	75.52	0	0.00	75.40	5	2,675	0.19%
2018/06/13	0	0.00	1	76.80	76.90	-1	2,662	-0.04%
2018/06/12	1.1	76.80	0	76.80	76.70	1.1	2,731	0.04%
2018/06/07	6	77.38	1.2	78.00	78.00	4.8	2,831	0.17%
2018/06/06	4	77.05	3	77.13	77.00	1	2,826	0.04%
2018/06/05	0	0.00	9	75.60	75.70	-9	2,811	-0.32%
2018/06/04	0	0.00	2	75.60	75.50	-2	2,800	-0.07%
2018/06/01	0.6	74.70	0	0.00	74.70	0.6	2,791	0.02%
2018/05/31	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/05/29	0	0.00	3	75.40	75.40	-3	2,733	-0.11%
2018/05/28	0	0.00	1	75.30	75.70	-1	2,782	-0.04%
2018/05/25	2	74.80	4	75.25	75.10	-2	2,787	-0.07%
2018/05/24	3	74.70	2	74.40	74.80	1	2,763	0.04%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/18	1	74.20	4	73.70	73.40	-3	2,859	-0.10%
2018/05/17	0	0.00	1	74.50	74.00	-1	2,885	-0.03%
2018/05/16	2	74.35	1	75.10	74.20	1	2,893	0.03%
2018/05/15	1.2	75.32	0	0.00	75.20	1.2	2,918	0.04%
2018/05/14	0	0.00	4	78.23	78.00	-4	3,054	-0.13%
2018/05/11	1	77.30	2	77.60	77.30	-1	3,059	-0.03%
2018/05/10	3	76.80	0	0.00	76.60	3	3,081	0.10%
2018/05/08	0	0.00	2	76.30	75.80	-2	3,151	-0.06%
2018/05/07	0	0.00	3	75.90	76.00	-3	3,203	-0.09%
2018/04/30	2	74.10	0	0.00	73.90	2	3,319	0.06%
2018/04/27	0	0.00	1	73.90	73.90	-1	3,334	-0.03%
2018/04/26	9	74.88	3	74.37	74.00	6	3,351	0.18%
2018/04/25	0	0.00	1	74.90	74.90	-1	3,411	-0.03%
2018/04/24	7	73.00	1	73.20	72.80	6	3,429	0.17%
2018/04/23	7	75.00	1	75.20	74.90	6	3,419	0.18%
2018/04/20	6	76.03	0	0.00	76.00	6	3,428	0.18%
2018/04/19	3	76.33	1	75.90	76.90	2	3,439	0.06%
2018/04/18	5	76.92	2.4	76.50	76.30	2.6	3,440	0.08%
2018/04/17	2	77.50	2	77.60	77.50	0	3,405	0.00%
2018/04/13	1	78.60	0	0.00	78.50	1	3,451	0.03%
2018/04/11	10	78.72	3	78.80	78.80	7	3,453	0.20%
2018/04/10	3	77.30	0	0.00	77.70	3	3,446	0.09%
2018/04/09	7.2	77.44	0	0.00	77.80	7.2	3,436	0.21%
2018/04/03	4	78.10	0	0.00	78.20	4	3,371	0.12%
2018/04/02	1	79.90	0	0.00	79.20	1	3,358	0.03%
2018/03/31	3	79.30	0	0.00	79.60	3	3,374	0.09%
2018/03/30	1	79.00	36	79.48	80.00	-35	3,364	-1.04%
2018/03/29	13	78.11	0	0.00	78.10	13	3,343	0.39%
2018/03/28	2	78.10	0	0.00	78.40	2	3,356	0.06%
2018/03/27	2	78.50	0	0.00	78.40	2	3,370	0.06%
2018/03/23	13	78.03	3	78.00	78.40	10	3,463	0.29%
2018/03/20	7	79.00	0	0.00	79.00	7	3,488	0.20%
2018/03/19	0	0.00	5	79.26	79.30	-5	3,476	-0.14%
2018/03/16	16	79.18	4	79.50	79.10	12	3,490	0.34%
2018/03/15	8	79.64	0	0.00	79.60	8	3,438	0.23%
2018/03/14	8	80.38	0	0.00	80.10	8	3,435	0.23%
2018/03/13	1	81.40	4	81.88	81.70	-3	3,424	-0.09%
2018/03/12	7	80.97	23	81.10	81.20	-16	3,469	-0.46%
2018/03/09	0	0.00	1	80.00	79.70	-1	3,486	-0.03%
2018/03/06	2	79.00	1	79.30	78.90	1	3,619	0.03%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/03/01	3	80.03	3	80.47	79.70	0	3,870	0.00%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	4	80.35	79.90	-4	3,930	-0.10%
2018/02/23	4	79.45	2	79.60	79.40	2	3,963	0.05%
2018/02/22	2	78.55	0	0.00	79.00	2	4,008	0.05%
2018/02/12	1	78.70	1	78.50	78.30	0	4,036	0.00%
2018/02/09	4	76.63	3	77.67	78.50	1	4,084	0.02%
2018/02/08	3	79.37	1	79.40	79.20	2	4,135	0.05%
2018/02/07	44	80.50	0	0.00	80.30	44	4,252	1.03%
2018/02/06	30.2	79.51	9	79.74	78.70	21.2	4,506	0.47%
2018/02/05	8	82.36	2	82.80	82.90	6	4,409	0.14%
2018/02/02	4	84.05	2	84.65	84.10	2	4,464	0.04%
2018/02/01	0	0.00	14.1	84.89	85.00	-14.1	4,546	-0.31%
2018/01/31	12	83.06	0	0.00	83.40	12	4,596	0.26%
2018/01/29	4	84.65	0.9	84.60	84.50	3.1	4,613	0.07%
2018/01/26	2	85.60	0	0.00	85.60	2	4,648	0.04%
2018/01/25	5	86.90	0	0.00	86.70	5	4,642	0.11%
2018/01/24	3	85.73	2	85.95	86.50	1	4,754	0.02%
2018/01/22	1	86.10	1	86.70	86.90	0	5,056	0.00%
2018/01/19	12	87.52	3	87.97	87.40	9	5,104	0.18%
2018/01/18	2	87.40	2	87.45	86.70	0	5,113	0.00%
2018/01/17	1	86.40	2.2	86.86	87.00	-1.2	5,111	-0.02%
2018/01/16	5	86.40	8	86.68	86.50	-3	5,143	-0.06%
2018/01/15	4	86.20	3	86.30	86.20	1	5,168	0.02%
2018/01/12	1	85.20	1	85.30	85.60	0	5,232	0.00%
2018/01/11	1	84.50	0	0.00	84.60	1	5,265	0.02%
2018/01/09	2	85.60	2	86.30	85.50	0	5,335	0.00%
2018/01/08	5	85.40	0	0.00	85.30	5	5,403	0.09%
2018/01/05	0	0.00	4	85.15	85.30	-4	5,519	-0.07%
2018/01/04	2	85.10	0	0.00	85.10	2	5,855	0.03%
2018/01/02	1	85.10	0	0.00	85.00	1	5,953	0.02%