鴻準 (2354)-群益金鼎-大甲券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	61.37	66	61.78	60.70	-60	20,835	-0.29%
2024/05/02	2	60.70	1.2	60.70	60.70	0.8	20,678	0.00%
2024/04/30	24	61.97	6	62.95	61.60	18	20,587	0.09%
2024/04/29	16	62.59	91.1	63.35	62.40	-75.1	20,438	-0.37%
2024/04/26	67	61.47	28	61.79	61.40	39	19,997	0.20%
2024/04/25	14	61.14	21	61.18	60.90	-7	19,794	-0.04%
2024/04/24	19	61.83	40	62.23	62.00	-21	19,592	-0.11%
2024/04/23	17	58.51	12.1	59.49	60.30	4.9	18,907	0.03%
2024/04/22	1	56.00	7	56.50	57.00	-6	18,438	-0.03%
2024/04/19	10.3	55.26	3	55.27	55.80	7.3	18,278	0.04%
2024/04/18	15	56.24	2	56.00	56.50	13	18,105	0.07%
2024/04/17	13	55.55	2	55.35	55.60	11	17,987	0.06%
2024/04/16	7.3	55.74	8	56.60	55.00	-0.8	17,836	0.00%
2024/04/15	1.1	57.41	4	57.68	57.50	-2.9	17,596	-0.02%
2024/04/12	9	58.77	6.1	58.85	58.50	2.9	17,434	0.02%
2024/04/11	10.3	59.62	12	59.52	59.10	-1.7	17,226	-0.01%
2024/04/10	11	62.48	6	62.23	61.20	5	16,729	0.03%
2024/04/09	60.4	63.51	38	63.06	63.00	22.4	16,351	0.14%
2024/04/08	19	63.08	12	62.85	63.50	7	15,980	0.04%
2024/04/03	9	63.52	19.1	63.70	64.00	-10.1	15,670	-0.06%
2024/04/02	35.1	64.42	16	64.66	64.90	19.1	15,264	0.13%
2024/04/01	26.2	64.29	30.2	64.70	63.80	-4	14,706	-0.03%
2024/03/29	62.2	63.43	21	63.23	63.00	41.2	14,144	0.29%
2024/03/28	133.4	66.79	109.1	66.34	65.10	24.3	13,289	0.18%	大買/大賣/
2024/03/27	29	60.91	82.8	61.87	63.60	-53.8	10,914	-0.49%
2024/03/26	17.2	58.73	7.1	58.64	57.90	10.1	9,790	0.10%
2024/03/25	9	58.47	7	59.04	58.70	2	9,502	0.02%
2024/03/22	27.3	59.29	30.8	59.54	59.00	-3.4	9,239	-0.04%
2024/03/21	55.1	58.83	25.6	59.28	59.10	29.5	8,698	0.34%
2024/03/20	99.1	58.73	35.2	58.92	58.20	63.9	8,078	0.79%
2024/03/19	18.7	56.30	35	56.01	58.10	-16.4	6,912	-0.24%
2024/03/18	6	54.95	11.2	55.20	55.40	-5.1	6,431	-0.08%
2024/03/15	30.7	56.44	47.5	56.83	55.60	-16.8	6,066	-0.28%
2024/03/14	38.7	54.47	14	54.89	53.70	24.7	4,982	0.50%
2024/03/13	67	58.68	98.4	59.56	58.90	-31.4	4,239	-0.74%
2024/03/12	7	51.90	93.4	54.61	55.30	-86.4	2,479	-3.48%
2024/03/11	2	48.85	1	50.70	50.30	1	2,126	0.05%
2024/03/08	7	49.50	0	0.00	49.20	7	2,072	0.34%
2024/03/07	39	49.34	6	49.35	50.10	33	2,041	1.62%
2024/03/06	2	49.90	0	0.00	49.80	2	2,002	0.10%
2024/03/05	5	50.80	0	0.00	50.50	5	1,996	0.25%
2024/03/01	2	49.25	0	0.00	49.30	2	1,953	0.10%
2024/02/29	1	49.80	0	0.00	49.70	1	1,952	0.05%
2024/02/27	3	49.77	0.1	50.00	49.70	2.9	1,931	0.15%
2024/02/26	0	0.00	1	50.10	50.00	-1	1,928	-0.05%
2024/02/23	2	50.15	0	0.00	50.10	2	1,936	0.10%
2024/02/22	1	50.90	22	50.60	50.70	-21	1,954	-1.07%
2024/02/21	0	0.00	30	50.02	50.10	-30	1,946	-1.54%
2024/02/20	0	50.40	0	0.00	50.30	0	1,966	0.00%
2024/02/19	2	49.93	1	50.20	50.30	1	1,984	0.05%
2024/02/16	6	49.49	0	0.00	49.40	6	2,021	0.30%
2024/02/15	3	49.15	0	0.00	49.40	3	2,030	0.15%
2024/02/05	1	50.10	0	0.00	50.20	1	1,996	0.05%
2024/02/02	30	50.50	1	50.90	50.90	29	1,987	1.46%
2024/01/31	0.2	50.25	2	50.35	50.50	-1.8	2,013	-0.09%
2024/01/30	3	50.30	1	50.60	50.40	2	2,017	0.10%
2024/01/29	0.1	50.60	2	50.70	50.70	-1.9	2,046	-0.09%
2024/01/24	1.2	50.23	21	50.40	50.40	-19.8	2,075	-0.96%
2024/01/23	1.1	50.12	0	0.00	50.20	1.1	2,131	0.05%
2024/01/22	0	0.00	30	50.00	50.20	-30	2,179	-1.38%
2024/01/19	7	49.51	0	0.00	49.70	7	2,183	0.32%
2024/01/17	10	50.03	0	0.00	49.65	10	2,182	0.46%
2024/01/16	0.1	51.00	0	0.00	50.80	0.1	2,151	0.00%
2024/01/15	3	51.30	0	0.00	51.30	3	2,184	0.14%
2024/01/11	0.2	51.50	0	0.00	51.30	0.2	2,241	0.01%
2024/01/10	6	51.13	1	51.20	51.20	5	2,301	0.22%
2024/01/09	20	51.70	0	0.00	51.50	20	2,305	0.87%
2024/01/08	2.1	51.61	1	51.60	51.60	1.1	2,321	0.05%
2024/01/05	3	51.80	0	0.00	51.80	3	2,331	0.13%
2024/01/04	2	51.90	0	0.00	51.90	2	2,373	0.08%
2024/01/03	1	51.90	0	0.00	52.10	1	2,429	0.04%
2024/01/02	0	0.00	1	53.10	52.80	-1	2,540	-0.04%
2023/12/29	12	52.83	3	53.43	53.10	9	2,580	0.35%
2023/12/28	2	52.45	6	52.70	52.70	-4	2,568	-0.16%
2023/12/27	1	52.30	4	52.40	52.40	-3	2,601	-0.12%
2023/12/26	1	52.10	0	0.00	52.20	1	2,665	0.04%
2023/12/25	12	51.90	0	0.00	51.90	12	2,740	0.44%
2023/12/22	7.1	51.55	0	0.00	51.70	7.1	2,801	0.25%
2023/12/21	8	51.73	0	0.00	51.70	8	2,840	0.28%
2023/12/20	0	0.00	2	52.30	52.30	-2	2,890	-0.07%
2023/12/19	0	0.00	8	51.50	51.60	-8	2,959	-0.27%
2023/12/18	1	51.90	2	51.80	52.00	-1	3,097	-0.03%
2023/12/15	0	0.00	10.1	52.20	52.00	-10.1	3,417	-0.29%
2023/12/14	77	51.85	0	0.00	52.00	77	4,109	1.87%
2023/12/13	0	0.00	1	52.00	52.00	-1	4,243	-0.02%
2023/12/12	4	51.45	0	51.70	51.30	4	4,373	0.09%
2023/12/11	4.1	51.21	0	0.00	51.30	4.1	4,414	0.09%
2023/12/08	2.6	51.63	2	51.70	51.60	0.5	4,421	0.01%
2023/12/07	3	51.73	37	52.00	51.50	-34	4,462	-0.76%
2023/12/06	13	52.00	2.2	51.98	52.00	10.8	4,460	0.24%
2023/12/05	0	0.00	0	53.30	53.10	0	4,399	0.00%
2023/12/04	2	53.20	1	53.30	53.20	1	4,412	0.02%
2023/11/29	1.2	53.52	0	0.00	53.40	1.2	4,483	0.03%
2023/11/28	2	53.40	1	53.50	53.40	1	4,543	0.02%
2023/11/27	8	52.93	9	53.70	53.00	-1	4,565	-0.02%
2023/11/24	0	0.00	1	53.50	53.30	-1	4,557	-0.02%
2023/11/22	1	53.79	1	53.30	53.30	0	4,559	0.00%
2023/11/21	1	53.30	3	53.50	53.50	-2	4,550	-0.04%
2023/11/20	0	0.00	3	53.10	53.00	-3	4,545	-0.07%
2023/11/17	37	53.10	0	0.00	53.20	37	4,530	0.82%
2023/11/16	3	52.83	0	0.00	52.80	3	4,508	0.07%
2023/11/15	0	0.00	7	52.90	52.90	-7	4,492	-0.16%
2023/11/14	0	0.00	5	52.10	52.30	-5	4,459	-0.11%
2023/11/10	19.1	52.16	0	0.00	52.20	19.1	4,482	0.42%
2023/11/08	4.1	52.35	0	0.00	52.20	4.1	4,509	0.09%
2023/11/07	2.2	52.18	0	0.00	52.20	2.2	4,501	0.05%
2023/11/06	2.3	52.68	0	0.00	52.50	2.3	4,527	0.05%
2023/11/02	0	0.00	16	52.91	53.00	-16	4,561	-0.35%
2023/10/31	14	52.30	2	52.55	52.40	12	4,583	0.26%
2023/10/30	4	51.93	0	0.00	51.80	4	4,597	0.09%
2023/10/26	4	52.35	0	0.00	52.30	4	4,608	0.09%
2023/10/25	3	53.63	0	0.00	53.30	3	4,628	0.06%
2023/10/24	1.2	52.99	0	0.00	53.10	1.2	4,689	0.03%
2023/10/23	2.1	52.96	2	52.95	53.50	0.1	4,929	0.00%
2023/10/20	1	54.20	0	0.00	54.70	1	5,472	0.02%
2023/10/19	0	54.90	1	55.30	55.10	-1	5,484	-0.02%
2023/10/18	4	55.50	1	55.50	55.50	3	5,484	0.05%
2023/10/17	2	56.40	10	56.80	56.40	-8	5,440	-0.15%
2023/10/16	3.3	56.54	1	56.70	56.60	2.3	5,478	0.04%
2023/10/13	2	57.10	3	57.53	57.20	-1	5,601	-0.02%
2023/10/12	0	0.00	2	57.95	58.00	-2	5,683	-0.04%
2023/10/11	1	57.30	6	57.28	57.40	-5	5,704	-0.09%
2023/10/06	19.1	56.61	10	56.65	56.50	9.1	5,731	0.16%
2023/10/05	0	0.00	8.1	58.15	58.20	-8.1	5,621	-0.14%
2023/10/04	2	56.35	1	56.90	57.10	1	5,578	0.02%
2023/10/03	1	57.50	6	57.95	57.40	-5	5,552	-0.09%
2023/10/02	5	57.50	6	57.58	57.60	-1	5,518	-0.02%
2023/09/28	0	0.00	11	57.00	57.70	-11	5,487	-0.20%
2023/09/27	3.1	56.03	1.4	55.69	55.90	1.7	5,446	0.03%
2023/09/26	4.1	56.51	2	56.30	56.30	2.1	5,403	0.04%
2023/09/25	4.4	57.22	0	0.00	57.60	4.4	5,400	0.08%
2023/09/22	12.1	57.59	19	57.73	57.50	-7	5,379	-0.13%
2023/09/21	32.1	58.44	16.2	58.46	58.00	15.9	5,321	0.30%
2023/09/20	31.9	59.69	7	59.31	58.90	24.9	5,188	0.48%
2023/09/19	46.2	61.18	98.2	61.36	60.70	-52	4,915	-1.06%
2023/09/18	15.1	57.75	0	0.00	57.10	15.1	4,282	0.35%
2023/09/15	8	57.56	20	58.45	59.00	-12	4,137	-0.29%
2023/09/14	2	57.50	4	57.50	57.50	-2	3,996	-0.05%
2023/09/13	3	56.70	0	0.00	56.50	3	3,967	0.08%
2023/09/12	10	56.97	6	57.12	57.30	4	4,003	0.10%
2023/09/11	5	56.24	0	0.00	56.20	5	3,998	0.13%
2023/09/08	0	0.00	5	57.16	57.10	-5	4,071	-0.12%
2023/09/07	3	56.70	2	56.85	56.50	1	4,094	0.02%
2023/09/06	3.2	57.00	7	57.14	57.10	-3.8	4,090	-0.09%
2023/09/05	3	55.90	1	55.90	56.30	2	4,028	0.05%
2023/09/04	9	55.78	0	0.00	55.90	9	4,034	0.22%
2023/09/01	2	57.00	16	56.74	57.00	-14	4,010	-0.35%
2023/08/31	2	55.80	3	55.97	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	1	55.30	55.30	-1	3,950	-0.03%
2023/08/29	0	0.00	2	54.50	54.80	-2	4,001	-0.05%
2023/08/28	3	55.00	0	0.00	54.70	3	4,056	0.07%
2023/08/25	4	55.00	0	0.00	54.80	4	4,107	0.10%
2023/08/24	1	56.00	12	55.78	55.50	-11	4,130	-0.27%
2023/08/22	2	54.10	21.1	54.15	54.30	-19.1	4,121	-0.46%
2023/08/21	2	55.20	0	0.00	54.30	2	4,116	0.05%
2023/08/18	1	55.40	0	0.00	55.00	1	4,112	0.02%
2023/08/17	4	54.73	0	0.00	54.90	4	4,100	0.10%
2023/08/16	3	54.67	5	54.90	54.80	-2	4,072	-0.05%
2023/08/15	3	55.50	0	0.00	55.50	3	4,056	0.07%
2023/08/14	8	55.10	10	54.80	55.70	-2	4,055	-0.05%
2023/08/11	0	0.00	2	56.15	56.10	-2	4,036	-0.05%
2023/08/10	9	56.99	6	56.72	56.20	3	4,024	0.07%
2023/08/09	2	56.80	5.2	57.05	56.90	-3.2	3,989	-0.08%
2023/08/08	0	0.00	2	57.00	56.60	-2	3,967	-0.05%
2023/08/07	17	56.44	5	56.28	56.20	12	3,944	0.30%
2023/08/04	4	54.65	0	0.00	54.80	4	3,912	0.10%
2023/08/02	6	54.90	3	54.43	54.50	3	3,906	0.08%
2023/08/01	4	55.95	0	0.00	55.70	4	3,843	0.10%
2023/07/31	8	56.28	4.2	56.40	55.70	3.8	3,826	0.10%
2023/07/28	2.1	56.11	2	56.20	56.30	0.1	3,781	0.00%
2023/07/27	27	56.71	6	57.10	56.90	21	3,731	0.56%
2023/07/26	18	58.58	55	57.34	57.00	-37	3,664	-1.01%
2023/07/25	88.1	58.64	39.1	58.46	59.50	49	3,399	1.44%
2023/07/24	0	0.00	6	55.47	55.00	-6	2,796	-0.21%
2023/07/21	2	54.20	0	0.00	54.30	2	2,766	0.07%
2023/07/20	37	55.52	0.2	55.30	55.20	36.8	2,750	1.34%
2023/07/19	5	56.02	3	56.23	55.90	2	2,738	0.07%
2023/07/18	7	57.74	6.2	58.78	57.40	0.8	2,693	0.03%
2023/07/17	0	0.00	4	57.05	57.20	-4	2,560	-0.16%
2023/07/14	5	55.34	10	55.92	56.20	-5	2,497	-0.20%
2023/07/13	2	54.80	51	55.85	54.90	-49	2,433	-2.01%
2023/07/11	1	53.50	0	0.00	53.60	1	2,347	0.04%
2023/07/07	3	52.73	1	53.00	52.90	2	2,353	0.08%
2023/07/05	4	54.05	0	0.00	53.70	4	2,299	0.17%
2023/07/04	0	54.90	0	0.00	54.70	0	2,283	0.00%
2023/07/03	3	56.13	1	56.20	56.00	2	2,320	0.09%
2023/06/30	3	55.47	1	55.30	55.60	2	2,322	0.09%
2023/06/29	0	0.00	1	55.95	55.80	-1	2,348	-0.04%
2023/06/28	0	0.00	2	56.00	56.00	-2	2,437	-0.08%
2023/06/27	20	56.52	3	56.80	55.80	17	2,426	0.70%
2023/06/26	4.1	57.90	16	57.41	57.60	-11.9	2,398	-0.50%
2023/06/21	2	55.80	0	0.00	55.60	2	2,314	0.09%
2023/06/20	3	56.23	0	0.00	56.10	3	2,319	0.13%
2023/06/19	6	56.50	0.2	56.40	56.50	5.8	2,318	0.25%
2023/06/16	9	56.13	0	0.00	56.00	9	2,301	0.39%
2023/06/15	3.1	56.60	2	56.65	56.50	1.1	2,246	0.05%
2023/06/14	4	56.75	25	56.43	56.50	-21	2,238	-0.94%
2023/06/13	0	0.00	16.1	56.09	55.80	-16.1	2,150	-0.75%
2023/06/12	3	55.60	3	55.63	55.40	0	2,109	0.00%
2023/06/09	2	54.70	1	54.80	54.60	1	2,095	0.05%
2023/06/08	0	0.00	1	55.00	55.00	-1	2,106	-0.05%
2023/06/07	3	55.40	0	0.00	55.30	3	2,153	0.14%
2023/06/06	2	55.45	0	0.00	55.70	2	2,168	0.09%
2023/06/05	4	55.60	0	0.00	55.80	4	2,223	0.18%
2023/06/02	1	56.10	3	56.00	55.90	-2	2,258	-0.09%
2023/06/01	2	55.05	11	55.38	55.80	-9	2,232	-0.40%
2023/05/31	3	54.70	0	0.00	54.30	3	2,170	0.14%
2023/05/30	0	0.00	8	54.78	54.50	-8	2,127	-0.38%
2023/05/29	0	54.00	2	54.00	54.20	-2	2,119	-0.09%
2023/05/25	1	53.60	0.1	53.70	53.60	1	2,188	0.04%
2023/05/23	0	0.00	4.1	54.00	53.90	-4.1	2,226	-0.18%
2023/05/22	0	0.00	2	53.90	54.00	-2	2,262	-0.09%
2023/05/19	1	53.80	0	0.00	53.90	1	2,281	0.04%
2023/05/18	0	0.00	2	53.90	53.70	-2	2,293	-0.09%
2023/05/17	0.5	53.30	8	53.49	53.50	-7.5	2,337	-0.32%
2023/05/16	0	0.00	9	53.00	52.80	-9	2,332	-0.39%
2023/05/12	1	52.30	0	0.00	52.20	1	2,409	0.04%
2023/05/11	2	52.50	4	52.60	52.40	-2	2,424	-0.08%
2023/05/10	2	53.15	0	0.00	53.10	2	2,455	0.08%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/05	11	53.52	0	0.00	53.80	11	2,636	0.42%
2023/05/03	1	53.60	2	53.60	53.80	-1	2,903	-0.03%
2023/04/28	0	0.00	1	53.80	53.90	-1	3,285	-0.03%
2023/04/27	1	52.90	0	0.00	53.40	1	3,290	0.03%
2023/04/26	1	53.00	0	0.00	52.90	1	3,288	0.03%
2023/04/25	4	52.70	0	0.00	52.60	4	3,295	0.12%
2023/04/20	2	54.50	0	0.00	54.40	2	3,354	0.06%
2023/04/19	2	55.20	4	56.10	55.00	-2	3,398	-0.06%
2023/04/18	11	54.98	12	55.22	54.80	-1	3,409	-0.03%
2023/04/17	2	55.10	0	0.00	55.00	2	3,409	0.06%
2023/04/13	2	54.70	0	0.00	54.70	2	3,423	0.06%
2023/04/12	13	55.38	0	0.00	55.30	13	3,444	0.38%
2023/04/11	0	0.00	7	55.51	55.70	-7	3,462	-0.20%
2023/04/10	4	55.40	0	0.00	55.50	4	3,501	0.11%
2023/04/07	6	55.85	3	56.20	55.50	3	3,495	0.09%
2023/04/06	1	55.80	1	56.00	56.10	0	3,468	0.00%
2023/03/31	4	55.98	16	55.88	55.90	-12	3,415	-0.35%
2023/03/30	1	55.60	2	56.00	55.60	-1	3,385	-0.03%
2023/03/29	1	55.20	10	55.16	55.50	-9	3,342	-0.27%
2023/03/28	0	0.00	1	54.30	53.50	-1	3,252	-0.03%
2023/03/27	1	54.50	0	0.00	54.00	1	3,260	0.03%
2023/03/24	0	0.00	12	54.08	54.70	-12	3,272	-0.37%
2023/03/23	0	0.00	11	53.81	53.90	-11	3,251	-0.34%
2023/03/20	0	0.00	30	53.03	53.00	-30	3,328	-0.90%
2023/03/17	2	52.20	15	52.37	52.20	-13	3,337	-0.39%
2023/03/16	6.3	51.79	5	51.70	51.90	1.3	3,323	0.04%
2023/03/15	5	52.86	1	52.70	52.70	4	3,343	0.12%
2023/03/14	0.2	53.00	0	0.00	52.90	0.2	3,392	0.01%
2023/03/13	0	0.00	1	53.50	53.60	-1	3,484	-0.03%
2023/03/10	6	53.60	1	54.10	53.60	5	3,664	0.14%
2023/03/09	1	54.90	0.4	54.90	54.90	0.6	3,665	0.02%
2023/03/08	4.3	55.30	7	55.30	55.20	-2.7	3,746	-0.07%
2023/03/07	6	56.27	3	56.30	56.00	3	3,688	0.08%
2023/03/06	1	55.90	3	55.90	55.90	-2	3,654	-0.05%
2023/03/02	0	0.00	2	55.30	55.20	-2	3,633	-0.06%
2023/03/01	2	55.25	2	55.40	55.30	0	3,627	0.00%
2023/02/24	1	55.50	0.5	56.00	55.50	0.5	3,620	0.01%
2023/02/23	0	0.00	2	56.30	56.00	-2	3,592	-0.06%
2023/02/22	0	0.00	20	55.30	55.20	-20	3,564	-0.56%
2023/02/21	3	55.73	16.1	55.63	55.70	-13.1	3,561	-0.37%
2023/02/20	2	55.95	5	55.92	56.00	-3	3,617	-0.08%
2023/02/17	18	55.20	0	0.00	55.30	18	3,625	0.50%
2023/02/16	1	54.80	1	55.20	55.10	0	3,670	0.00%
2023/02/15	4	54.30	4	54.80	54.50	0	3,743	0.00%
2023/02/14	3	55.27	0	0.00	55.10	3	3,728	0.08%
2023/02/13	5	54.80	5	54.90	54.90	0	3,778	0.00%
2023/02/10	7	54.64	1	55.00	54.60	6	3,788	0.16%
2023/02/09	0.2	55.50	1	55.60	55.50	-0.8	3,733	-0.02%
2023/02/08	4	55.85	1	55.80	55.80	3	3,710	0.08%
2023/02/07	2	55.80	0	0.00	56.20	2	3,671	0.05%
2023/02/06	2	56.70	7	56.56	56.50	-5	3,643	-0.14%
2023/02/03	1	56.30	2	56.75	56.30	-1	3,593	-0.03%
2023/02/02	14	55.98	23.2	56.20	56.40	-9.2	3,504	-0.26%
2023/02/01	2	54.60	3	54.80	55.00	-1	3,320	-0.03%
2023/01/31	8.1	54.29	0	0.00	54.20	8.1	3,260	0.25%
2023/01/30	11	55.48	20	54.92	55.40	-9	3,155	-0.29%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/13	0	0.00	0.2	52.60	52.60	-0.2	2,934	-0.01%
2023/01/11	0	0.00	19	53.72	53.80	-19	2,937	-0.65%
2023/01/10	2	53.60	0.1	53.20	53.40	2	2,918	0.07%
2023/01/09	6	52.97	7	53.24	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	1	51.70	52.40	-1	2,890	-0.03%
2023/01/03	23.2	50.90	13	51.05	51.30	10.2	2,882	0.35%
2022/12/30	2	52.05	19	51.89	51.90	-17	2,868	-0.59%
2022/12/29	23	51.43	0	0.00	51.00	23	2,841	0.81%
2022/12/28	3	52.23	2	52.20	52.30	1	2,828	0.04%
2022/12/27	0	0.00	7	51.80	52.00	-7	2,786	-0.25%
2022/12/26	5	51.40	2	51.20	51.10	3	2,790	0.11%
2022/12/23	5	51.52	0	0.00	51.40	5	2,805	0.18%
2022/12/22	2	51.25	12	51.78	52.00	-10	2,833	-0.35%
2022/12/21	0	0.00	2	51.45	50.60	-2	2,832	-0.07%
2022/12/20	0	0.00	5	51.90	51.00	-5	2,826	-0.18%
2022/12/19	4	52.05	0	0.00	51.90	4	2,840	0.14%
2022/12/16	1	52.80	1	52.70	52.60	0	2,839	0.00%
2022/12/15	4	53.58	4	53.55	53.80	0	2,802	0.00%
2022/12/14	5	53.18	32	53.52	53.70	-27	2,803	-0.96%
2022/12/13	9	53.71	8	53.81	53.70	1	2,770	0.04%
2022/12/08	20.1	52.90	1	52.90	52.70	19.1	2,718	0.70%
2022/12/07	11	52.23	10	52.77	52.80	1	2,711	0.04%
2022/12/06	3	53.27	3	53.30	53.20	0	2,685	0.00%
2022/12/05	2	54.35	3.1	54.08	54.20	-1.1	2,636	-0.04%
2022/12/02	12	54.07	17.2	54.07	54.00	-5.2	2,540	-0.20%
2022/12/01	5	52.02	0.1	52.10	51.90	4.9	2,378	0.21%
2022/11/30	3	50.93	4	51.83	52.10	-1	2,386	-0.04%
2022/11/29	0	0.00	1	49.65	50.10	-1	2,294	-0.04%
2022/11/28	2.2	49.60	0	0.00	49.95	2.2	2,280	0.10%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/23	1	49.75	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/21	0.2	49.62	15	49.50	49.55	-14.9	2,355	-0.63%
2022/11/18	1	49.70	4	49.69	49.65	-3	2,364	-0.13%
2022/11/17	1	49.95	3	50.00	49.90	-2	2,354	-0.08%
2022/11/16	3	49.82	2	50.20	50.10	1	2,340	0.04%
2022/11/15	2	49.50	1	49.40	49.60	1	2,273	0.04%
2022/11/14	6	49.70	0	0.00	49.50	6	2,234	0.27%
2022/11/11	3	48.68	2	48.65	48.85	1	2,177	0.05%
2022/11/10	2	47.78	2	47.53	47.55	0	2,115	0.00%
2022/11/09	3	48.25	0	48.20	48.20	3	2,098	0.14%
2022/11/08	2	46.90	10	46.80	46.85	-8	2,079	-0.38%
2022/11/03	1	45.50	1	45.55	45.55	0	2,187	0.00%
2022/11/02	1	45.80	3	45.75	45.70	-2	2,194	-0.09%
2022/11/01	3	45.02	1	45.45	45.45	2	2,199	0.09%
2022/10/31	1	45.20	0	0.00	45.20	1	2,201	0.05%
2022/10/28	10	45.55	0	0.00	45.50	10	2,201	0.45%
2022/10/26	1	45.75	0	0.00	45.50	1	2,227	0.04%
2022/10/21	0	0.00	1	45.85	45.60	-1	2,226	-0.04%
2022/10/20	0	0.00	2	45.95	45.95	-2	2,224	-0.09%
2022/10/19	5	46.47	5	46.00	46.00	0	2,210	0.00%
2022/10/17	1	46.50	0	0.00	46.45	1	2,258	0.04%
2022/10/13	0	45.45	0	0.00	45.25	0	2,296	0.00%
2022/10/07	0	0.00	2	47.23	47.40	-2	2,296	-0.09%
2022/10/06	0	0.00	1	46.90	47.00	-1	2,319	-0.04%
2022/10/05	1	46.65	0	0.00	46.55	1	2,364	0.04%
2022/09/30	1	45.55	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	1	45.75	45.95	-1	2,429	-0.04%
2022/09/28	1	45.95	0	0.00	45.15	1	2,452	0.04%
2022/09/26	1.1	45.92	2	46.10	45.80	-0.9	2,514	-0.03%
2022/09/23	3	46.88	0	0.00	46.75	3	2,600	0.12%
2022/09/22	0.1	47.33	0	0.00	47.20	0.1	2,734	0.00%
2022/09/21	0	47.55	0.6	48.15	47.35	-0.6	2,775	-0.02%
2022/09/19	0	0.00	1	48.05	48.00	-1	2,802	-0.04%
2022/09/16	3	48.40	0	0.00	48.00	3	2,831	0.11%
2022/09/15	2	48.85	4	48.90	48.90	-2	2,827	-0.07%
2022/09/14	0	49.10	0	0.00	48.85	0	2,866	0.00%
2022/09/13	0	0.00	3	49.78	49.80	-3	2,901	-0.10%
2022/09/12	0	0.00	1	49.05	49.00	-1	3,011	-0.03%
2022/09/08	2	47.50	0	0.00	48.10	2	3,178	0.06%
2022/09/07	1	47.20	0	0.00	47.15	1	3,249	0.03%
2022/09/06	9.1	48.57	2	48.23	48.15	7.1	3,297	0.21%
2022/09/05	1	50.40	0	0.00	50.10	1	3,312	0.03%
2022/09/02	0	50.40	0	0.00	50.10	0	3,404	0.00%
2022/09/01	0	0.00	2	50.30	50.20	-2	3,454	-0.06%
2022/08/30	3	50.40	0	0.00	50.60	3	3,605	0.08%
2022/08/26	2	51.50	5	51.60	51.60	-3	3,781	-0.08%
2022/08/25	3	50.70	1	50.60	50.70	2	4,102	0.05%
2022/08/24	0	0.00	2	50.20	50.30	-2	4,467	-0.04%
2022/08/23	1	49.95	1	50.00	50.00	0	6,013	0.00%
2022/08/22	1	50.30	0	0.00	50.20	1	6,194	0.02%
2022/08/18	0	50.30	0.2	50.30	50.20	-0.2	6,430	0.00%
2022/08/16	0	0.00	2	50.40	50.40	-2	6,623	-0.03%
2022/08/15	2	51.10	0	0.00	50.40	2	6,717	0.03%
2022/08/12	7	51.06	5	50.94	51.10	2	6,721	0.03%
2022/08/11	18	50.67	0	50.70	50.60	18	6,755	0.27%
2022/08/10	0	0.00	3	49.83	49.80	-3	6,770	-0.04%
2022/08/09	0	0.00	2	49.03	49.10	-2	6,837	-0.03%
2022/08/08	0	48.75	0	0.00	48.60	0	6,957	0.00%
2022/08/05	0	48.90	0	0.00	48.85	0	7,083	0.00%
2022/08/04	2	48.00	0	0.00	47.95	2	7,101	0.03%
2022/08/03	1	48.35	1	48.05	48.10	0	7,121	0.00%
2022/08/02	1	48.90	1	48.15	48.30	0	7,144	0.00%
2022/08/01	1	49.00	1.1	49.52	49.50	-0.1	7,140	0.00%
2022/07/29	2	49.45	0	0.00	49.25	2	7,144	0.03%
2022/07/28	0	49.30	2	49.28	49.30	-2	7,157	-0.03%
2022/07/27	1	49.10	2	48.95	49.00	-1	7,182	-0.01%
2022/07/26	0	48.80	0	0.00	48.70	0	7,202	0.00%
2022/07/25	2	49.20	0	0.00	49.20	2	7,216	0.03%
2022/07/22	4.1	49.16	2	49.45	49.20	2.1	7,219	0.03%
2022/07/21	1	47.60	2	48.50	48.75	-1	7,194	-0.01%
2022/07/20	0	47.53	1	47.75	47.50	-1	7,182	-0.01%
2022/07/19	1	46.90	1	47.00	46.90	0	7,176	0.00%
2022/07/18	1	46.85	0	0.00	47.00	1	7,226	0.01%
2022/07/15	1	46.51	10	46.40	46.60	-9	7,237	-0.12%
2022/07/14	1	46.95	1	46.80	46.80	0	7,239	0.00%
2022/07/13	11	46.81	1	47.50	47.05	10	7,246	0.14%
2022/07/12	2	45.60	2	45.70	45.70	0	7,211	0.00%
2022/07/11	0	46.35	3	46.33	46.25	-3	7,196	-0.04%
2022/07/07	3	46.07	12	46.11	46.25	-9	7,184	-0.13%
2022/07/06	20	46.06	0	0.00	45.10	20	7,162	0.28%
2022/07/05	13	46.61	0	0.00	46.55	13	7,137	0.18%
2022/07/04	0	45.95	0	0.00	45.70	0	7,133	0.00%
2022/07/01	2	48.00	1	49.30	47.00	1	7,121	0.01%
2022/06/30	18	49.87	10	50.03	49.30	8	7,040	0.11%
2022/06/28	2	53.00	0	0.00	53.10	2	6,904	0.03%
2022/06/24	3	52.86	0	0.00	52.70	3	6,897	0.04%
2022/06/23	1	53.48	0	0.00	52.50	1	6,879	0.02%
2022/06/22	0	53.34	1	53.20	53.20	-1	6,844	-0.01%
2022/06/21	2	53.60	3	54.53	54.60	-1	6,830	-0.01%
2022/06/20	23	53.67	2	54.40	52.90	21	6,795	0.31%
2022/06/17	7	54.34	1	54.40	55.50	6	6,680	0.09%
2022/06/16	2.1	55.51	0	0.00	55.20	2.1	6,524	0.03%
2022/06/15	6	56.57	7	56.81	56.20	-1	6,514	-0.02%
2022/06/14	1	55.91	1	55.70	56.40	0	6,485	0.00%
2022/06/13	0	0.00	3	55.53	55.50	-3	6,436	-0.05%
2022/06/10	20	56.52	11	56.60	56.40	9	6,353	0.14%
2022/06/09	6	56.47	1	56.60	56.40	5	6,310	0.08%
2022/06/08	21.1	56.49	7	56.61	56.40	14.1	6,213	0.23%
2022/06/07	20	56.47	4	56.55	56.20	16	6,155	0.26%
2022/06/06	6	56.13	17	56.31	56.30	-11	6,090	-0.18%
2022/06/02	14.2	56.71	9	56.53	56.50	5.2	5,993	0.09%
2022/06/01	11.1	55.40	10	55.90	56.00	1.1	5,706	0.02%
2022/05/31	7.1	55.44	24	55.03	54.60	-16.9	5,360	-0.32%
2022/05/30	21	54.09	5	54.30	54.30	16	3,832	0.42%
2022/05/27	20	54.45	7	54.49	54.60	13	3,693	0.35%
2022/05/26	34	54.43	16	54.76	54.40	18	3,640	0.49%
2022/05/25	8	53.58	5	54.40	54.40	3	3,678	0.08%
2022/05/24	8	53.76	5	53.20	53.20	3	3,683	0.08%
2022/05/23	26	54.00	6	53.98	53.80	20	3,696	0.54%
2022/05/19	3	53.93	0	0.00	54.00	3	3,686	0.08%
2022/05/18	1	55.30	1	55.60	55.60	0	3,604	0.00%
2022/05/17	7	54.83	8	54.88	54.90	-1	3,578	-0.03%
2022/05/16	6	56.97	2	55.90	55.90	4	3,497	0.11%
2022/05/13	9.1	58.86	0	0.00	58.50	9.1	3,385	0.27%
2022/05/12	0	0.00	1	61.50	61.00	-1	3,285	-0.03%
2022/05/11	0	0.00	1	61.70	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	2	60.95	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	1	60.40	60.50	-1	3,395	-0.03%
2022/05/06	0	0.00	1	60.30	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	6	61.30	61.30	-6	3,468	-0.17%
2022/05/04	1	60.60	0	0.00	60.80	1	3,484	0.03%
2022/05/03	0	0.00	3	59.27	59.90	-3	3,499	-0.09%
2022/04/29	3	58.83	0	0.00	59.00	3	3,495	0.09%
2022/04/27	1	58.00	0	0.00	58.50	1	3,536	0.03%
2022/04/22	1	60.00	0	0.00	60.60	1	3,496	0.03%
2022/04/20	0	0.00	1	60.50	60.50	-1	3,461	-0.03%
2022/04/19	2	60.85	2	61.40	60.10	0	3,474	0.00%
2022/04/18	0	0.00	2	60.45	60.60	-2	3,473	-0.06%
2022/04/15	0	0.00	2	60.60	60.60	-2	3,480	-0.06%
2022/04/14	1	61.00	1.1	61.12	61.10	-0.1	3,541	0.00%
2022/04/13	0	0.00	1	60.70	61.40	-1	3,592	-0.03%
2022/04/12	14.1	60.11	0	0.00	60.20	14.1	3,788	0.37%
2022/04/11	2	60.40	0	0.00	60.20	2	3,787	0.05%
2022/04/07	1	61.00	0	0.00	60.80	1	3,773	0.03%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.00	0	0.00	62.10	1	3,705	0.03%
2022/03/31	2	63.30	0	0.00	62.80	2	3,688	0.05%
2022/03/30	6	62.85	2	63.00	62.60	4	3,663	0.11%
2022/03/28	1	62.20	1.5	62.80	63.20	-0.5	3,650	-0.01%
2022/03/25	1	62.80	0	0.00	62.80	1	3,645	0.03%
2022/03/24	0.1	62.60	2	62.80	63.30	-1.9	3,651	-0.05%
2022/03/23	2	62.85	2	62.65	62.70	0	3,669	0.00%
2022/03/22	0	0.00	1	62.80	62.80	-1	3,661	-0.03%
2022/03/21	1	62.40	1	63.20	62.30	0	3,677	0.00%
2022/03/18	1	62.10	0	0.00	62.70	1	3,685	0.03%
2022/03/17	1	62.70	3.1	62.96	62.90	-2.1	3,647	-0.06%
2022/03/15	1	61.30	0	0.00	61.20	1	3,661	0.03%
2022/03/11	0	0.00	1	62.30	62.40	-1	3,733	-0.03%
2022/03/09	32	62.02	3	62.30	61.90	29	3,785	0.77%
2022/03/08	7	61.70	8	62.21	61.90	-1	3,808	-0.03%
2022/03/07	30	62.00	32.2	62.65	62.60	-2.2	3,803	-0.06%
2022/03/04	1	63.60	1	63.70	63.70	0	3,830	0.00%
2022/03/02	0	0.00	0.1	64.70	64.80	-0.1	3,932	0.00%
2022/03/01	8	64.83	8.4	64.99	64.80	-0.4	3,908	-0.01%
2022/02/25	1	64.10	3	63.67	63.80	-2	3,836	-0.05%
2022/02/24	3	64.03	1	64.50	63.70	2	3,779	0.05%
2022/02/23	7	64.60	4	64.53	64.60	3	3,696	0.08%
2022/02/22	1.5	63.60	16	63.29	63.90	-14.5	3,637	-0.40%
2022/02/21	13.1	64.10	1	63.80	64.00	12.1	3,645	0.33%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	1	63.20	0	0.00	63.10	1	3,784	0.03%
2022/02/16	1	62.60	0	0.00	62.90	1	3,852	0.03%
2022/02/15	1	62.20	0	0.00	62.00	1	3,898	0.03%
2022/02/14	1	62.50	14	62.19	62.30	-13	4,021	-0.32%
2022/02/11	0.4	62.90	5	63.00	63.30	-4.6	4,071	-0.11%
2022/02/10	13	63.50	4	63.08	63.60	9	4,106	0.22%
2022/02/09	1.1	61.13	2	61.25	61.40	-0.9	4,034	-0.02%
2022/02/08	4	60.50	0	0.00	61.10	4	4,088	0.10%
2022/02/07	1.2	60.38	0	60.30	60.20	1.1	4,198	0.03%
2022/01/25	2	60.60	0	0.00	60.40	2	4,375	0.05%
2022/01/21	0	0.00	1	62.00	62.00	-1	4,417	-0.02%
2022/01/20	3	61.50	0	0.00	62.00	3	4,457	0.07%
2022/01/19	4	62.23	1	62.10	62.00	3	4,484	0.07%
2022/01/18	0.1	63.05	0	62.80	62.60	0.1	4,506	0.00%
2022/01/17	5	62.32	0	0.00	62.40	5	4,573	0.11%
2022/01/14	0	0.00	4	62.58	62.40	-4	4,656	-0.09%
2022/01/13	3	63.17	1	63.30	63.30	2	4,815	0.04%
2022/01/12	2.3	63.31	1	63.00	63.30	1.3	4,944	0.03%
2022/01/11	2	63.66	5	63.54	63.40	-3	5,062	-0.06%
2022/01/10	2	63.85	0	0.00	64.00	2	5,313	0.04%
2022/01/07	4.1	65.07	0	0.00	64.20	4.1	5,567	0.07%
2022/01/06	1	65.80	2	65.40	65.70	-1	5,601	-0.02%
2022/01/05	3	66.27	4	66.50	66.20	-1	5,650	-0.02%
2022/01/03	1	64.40	2	64.50	64.20	-1	5,781	-0.02%
2021/12/30	1	65.00	4	65.00	64.90	-3	5,923	-0.05%
2021/12/29	0	65.00	2	65.10	64.90	-2	6,247	-0.03%
2021/12/28	0	0.00	2	64.90	65.00	-2	6,623	-0.03%
2021/12/27	1	65.00	1	64.90	65.00	0	7,234	0.00%
2021/12/24	2	64.80	1	64.70	64.60	1	7,497	0.01%
2021/12/23	2	64.20	2	64.50	64.60	0	7,932	0.00%
2021/12/21	1	64.10	0	0.00	64.10	1	8,253	0.01%
2021/12/20	2	63.65	1	63.60	63.60	1	8,387	0.01%
2021/12/17	2.7	63.72	0	0.00	63.90	2.7	8,733	0.03%
2021/12/15	3	63.97	0.1	64.30	63.90	3	9,158	0.03%
2021/12/13	0	0.00	1	64.80	64.80	-1	9,340	-0.01%
2021/12/10	1.1	65.49	6	65.48	65.30	-5	9,585	-0.05%
2021/12/09	3.1	65.18	0	0.00	65.20	3.1	9,552	0.03%
2021/12/07	3	64.53	1	64.40	64.30	2	9,514	0.02%
2021/12/06	2	65.45	1	65.10	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	7	64.49	2	64.50	64.30	5	9,489	0.05%
2021/12/01	2	64.90	0	0.00	64.90	2	9,490	0.02%
2021/11/30	0	0.00	2	65.40	65.20	-2	9,519	-0.02%
2021/11/29	2	64.75	0	0.00	65.00	2	9,497	0.02%
2021/11/26	3	65.90	0	0.00	65.10	3	9,469	0.03%
2021/11/25	1	66.70	0	0.00	66.60	1	9,412	0.01%
2021/11/24	5	67.00	0	0.00	67.10	5	9,427	0.05%
2021/11/23	1	66.70	0	0.00	66.60	1	9,460	0.01%
2021/11/22	3	66.80	0	0.00	67.10	3	9,442	0.03%
2021/11/18	2	66.95	8	67.10	67.10	-6	9,548	-0.06%
2021/11/17	7	67.14	0	0.00	66.90	7	9,682	0.07%
2021/11/16	5	67.18	1	66.90	67.30	4	9,779	0.04%
2021/11/15	2	68.35	2	68.00	68.00	0	9,836	0.00%
2021/11/12	0	0.00	4	68.95	68.90	-4	9,928	-0.04%
2021/11/11	5	70.02	3	70.50	69.30	2	9,930	0.02%
2021/11/10	0	0.00	6	70.03	70.20	-6	9,851	-0.06%
2021/11/09	1	70.18	5	69.76	69.60	-4	9,853	-0.04%
2021/11/08	0	0.00	2	69.40	69.60	-2	9,847	-0.02%
2021/11/04	8.1	70.57	4	70.50	70.00	4.1	9,782	0.04%
2021/11/03	1	69.60	1	69.80	69.80	0	9,643	0.00%
2021/11/02	8	69.63	8	69.38	69.10	0	9,609	0.00%
2021/11/01	1	68.70	7.5	68.75	68.60	-6.5	9,474	-0.07%
2021/10/29	0	0.00	4	68.63	68.80	-4	9,456	-0.04%
2021/10/28	6	68.70	10	68.01	68.60	-4	9,393	-0.04%
2021/10/27	0	0.00	7	67.66	67.70	-7	9,316	-0.08%
2021/10/26	2	67.90	0	0.00	68.00	2	9,311	0.02%
2021/10/25	4	68.45	2	68.40	68.30	2	9,279	0.02%
2021/10/22	0	0.00	4	67.60	67.90	-4	9,259	-0.04%
2021/10/21	6	66.85	1	68.50	66.50	5	9,213	0.05%
2021/10/20	6	67.64	0	0.00	67.90	6	9,154	0.07%
2021/10/19	11	68.30	6	68.22	68.00	5	9,037	0.06%
2021/10/18	12	69.23	9	68.80	68.70	3	8,913	0.03%
2021/10/15	9	70.48	7	70.70	70.80	2	8,729	0.02%
2021/10/14	3	69.30	8	68.66	68.50	-5	8,527	-0.06%
2021/10/13	6	68.58	3	68.57	69.00	3	8,468	0.04%
2021/10/12	6	68.77	3	68.00	67.90	3	8,397	0.04%
2021/10/08	10.5	70.22	11	70.55	70.10	-0.5	8,305	-0.01%
2021/10/07	5	69.40	24	69.57	69.40	-19	8,151	-0.23%
2021/10/06	18	69.65	4	69.18	68.30	14	8,078	0.17%
2021/10/05	15	69.81	17	70.48	71.20	-2	7,773	-0.03%
2021/10/04	8	70.38	42.1	70.07	70.90	-34.1	7,414	-0.46%
2021/10/01	13	68.90	3	67.97	67.60	10	6,842	0.15%
2021/09/30	4	70.73	29	70.51	70.30	-25	6,600	-0.38%
2021/09/29	1	68.30	6	68.53	68.70	-5	6,218	-0.08%
2021/09/28	3	68.67	13	69.15	69.40	-10	6,209	-0.16%
2021/09/27	1	68.70	5.7	68.63	68.80	-4.7	6,058	-0.08%
2021/09/24	17	68.86	4.3	68.98	68.70	12.7	5,961	0.21%
2021/09/23	15	67.75	9	67.76	68.00	6	5,645	0.11%
2021/09/22	2	65.15	3	65.33	66.20	-1	5,330	-0.02%
2021/09/17	2	65.85	9	65.80	66.50	-7	5,240	-0.13%
2021/09/16	2	64.75	1	64.30	64.40	1	5,113	0.02%
2021/09/15	10	65.56	6	65.92	65.00	4	5,073	0.08%
2021/09/14	3	62.97	0	0.00	62.80	3	4,849	0.06%
2021/09/13	0	0.00	1	63.30	63.00	-1	4,862	-0.02%
2021/09/10	2	63.35	0	0.00	63.50	2	4,890	0.04%
2021/09/09	1	63.40	0	0.00	63.50	1	5,004	0.02%
2021/09/08	1	62.90	4	63.90	62.90	-3	5,002	-0.06%
2021/09/07	2	64.15	3	64.30	64.30	-1	4,951	-0.02%
2021/09/06	1	64.50	0	0.00	64.00	1	4,946	0.02%
2021/09/03	4	64.15	2	64.15	64.90	2	4,952	0.04%
2021/09/02	4	64.93	1	64.80	64.20	3	4,909	0.06%
2021/08/31	1	65.60	0	0.00	66.30	1	4,845	0.02%
2021/08/27	0	0.00	4	66.03	66.20	-4	4,900	-0.08%
2021/08/26	0	0.00	16	64.98	65.70	-16	4,919	-0.33%
2021/08/25	2	65.75	2	65.75	65.70	0	5,051	0.00%
2021/08/24	11	66.75	3	66.90	65.70	8	5,050	0.16%
2021/08/23	2	66.80	10	67.02	67.30	-8	5,006	-0.16%
2021/08/20	7	65.94	1	66.10	65.90	6	4,871	0.12%
2021/08/19	18	65.04	12	64.18	64.50	6	4,791	0.13%
2021/08/18	13	64.40	18.8	65.99	66.80	-5.8	4,610	-0.12%
2021/08/17	0.8	64.03	8.3	64.21	64.40	-7.5	4,482	-0.17%
2021/08/16	3.3	63.75	3	63.93	63.90	0.3	4,440	0.01%
2021/08/13	0	0.00	4	64.05	64.00	-4	4,433	-0.09%
2021/08/12	5	63.80	1	63.70	63.80	4	4,405	0.09%
2021/08/11	0	0.00	1	63.40	63.30	-1	4,404	-0.02%
2021/08/10	0	0.00	2	62.10	62.20	-2	4,479	-0.04%
2021/08/09	1	63.00	0	0.00	62.80	1	4,608	0.02%
2021/08/06	1	63.20	3	63.47	63.70	-2	4,665	-0.04%
2021/08/05	0	0.00	11.1	63.10	63.20	-11.1	4,772	-0.23%
2021/08/04	0	0.00	1	62.00	62.10	-1	4,972	-0.02%
2021/08/03	1	62.10	0	0.00	62.30	1	5,070	0.02%
2021/08/02	1	62.00	1	61.70	62.20	0	5,105	0.00%
2021/07/30	1	62.00	0	0.00	61.60	1	5,173	0.02%
2021/07/28	1	62.70	1	62.10	62.20	0	5,306	0.00%
2021/07/27	0	0.00	21	62.60	62.50	-21	5,499	-0.38%
2021/07/26	7	63.07	4	63.10	63.10	3	5,680	0.05%
2021/07/23	0.1	62.80	0	0.00	62.60	0.1	5,639	0.00%
2021/07/22	1	62.60	0	0.00	62.40	1	5,708	0.02%
2021/07/21	8	63.28	2	63.15	63.00	6	5,794	0.10%
2021/07/20	5	64.34	3	64.77	64.20	2	5,755	0.03%
2021/07/19	12	65.87	0	0.00	65.80	12	5,777	0.21%
2021/07/16	10	66.00	6	66.60	66.50	4	5,967	0.07%
2021/07/15	0	0.00	49.1	66.83	66.70	-49.1	6,086	-0.81%
2021/07/14	2	66.05	0	0.00	65.80	2	6,100	0.03%
2021/07/13	0	0.00	15	66.71	66.10	-15	6,153	-0.24%
2021/07/12	0	0.00	27	65.84	65.80	-27	6,170	-0.44%
2021/07/09	0	0.00	1	65.10	65.00	-1	6,253	-0.02%
2021/07/08	49	65.40	0	0.00	65.50	49	6,399	0.77%
2021/07/07	1	65.40	0	0.00	65.50	1	6,501	0.02%
2021/07/06	7	66.19	15	66.23	66.00	-8	6,572	-0.12%
2021/07/05	9	67.10	9.1	66.78	67.00	-0.1	6,628	0.00%
2021/07/02	2	65.00	1	65.00	65.00	1	6,607	0.02%
2021/07/01	1	65.00	1	65.60	65.10	0	6,709	0.00%
2021/06/30	1	65.50	0	0.00	65.70	1	6,760	0.01%
2021/06/29	7	65.04	3	65.50	65.30	4	6,904	0.06%
2021/06/28	0	0.00	5	65.10	65.30	-5	7,157	-0.07%
2021/06/25	0	0.00	7	65.86	65.60	-7	7,238	-0.10%
2021/06/24	1	65.30	1	65.70	65.40	0	7,302	0.00%
2021/06/23	0	0.00	4	64.88	65.10	-4	7,422	-0.05%
2021/06/22	1	64.40	0	0.00	63.90	1	7,633	0.01%
2021/06/21	8	65.05	5	64.54	64.20	3	7,891	0.04%
2021/06/18	2	65.40	0	0.00	65.70	2	8,989	0.02%
2021/06/17	0	0.00	30	64.90	65.00	-30	9,076	-0.33%
2021/06/16	2	64.80	20	64.80	64.60	-18	9,342	-0.19%
2021/06/11	6	65.03	16.2	65.04	64.90	-10.2	10,415	-0.10%
2021/06/10	0	0.00	1	64.20	64.20	-1	10,545	-0.01%
2021/06/08	0	0.00	1	64.20	64.40	-1	11,187	-0.01%
2021/06/07	3	63.57	2	63.55	63.50	1	11,381	0.01%
2021/06/04	2	63.95	0	0.00	64.00	2	11,419	0.02%
2021/06/03	4	65.15	1	65.30	65.10	3	11,503	0.03%
2021/06/02	33	67.17	0	0.00	65.90	33	11,547	0.29%
2021/06/01	3	65.97	5	66.28	66.40	-2	11,512	-0.02%
2021/05/31	0	0.00	1	65.20	65.30	-1	11,685	-0.01%
2021/05/28	1	64.60	0.3	64.60	64.60	0.7	11,746	0.01%
2021/05/27	0	0.00	1	63.70	64.00	-1	11,840	-0.01%
2021/05/25	1	64.00	2	64.30	64.30	-1	12,460	-0.01%
2021/05/24	0	0.00	3	63.50	63.50	-3	13,058	-0.02%
2021/05/21	0	0.00	9	62.70	63.10	-9	13,201	-0.07%
2021/05/20	0	0.00	9	62.53	62.20	-9	13,440	-0.07%
2021/05/19	1	62.00	8	62.21	62.10	-7	13,616	-0.05%
2021/05/18	11	62.55	18	61.57	62.70	-7	13,799	-0.05%
2021/05/17	0	0.00	26	56.35	57.80	-26	13,988	-0.19%
2021/05/14	1	61.00	2	62.10	60.90	-1	14,093	-0.01%
2021/05/13	5	61.00	9	60.16	61.20	-4	14,457	-0.03%
2021/05/12	9	60.14	3	61.97	59.80	6	14,679	0.04%
2021/05/11	8	62.60	11	62.98	62.00	-3	15,153	-0.02%
2021/05/10	7	65.21	0	0.00	65.40	7	15,223	0.05%
2021/05/07	2	65.20	7	65.46	66.20	-5	15,477	-0.03%
2021/05/06	4	63.83	0	0.00	64.40	4	15,780	0.03%
2021/05/05	11	64.76	8	64.78	63.60	3	16,217	0.02%
2021/05/04	2	65.25	6	64.32	64.20	-4	16,250	-0.02%
2021/05/03	7	66.83	18	66.81	66.70	-11	16,320	-0.07%
2021/04/29	11	69.44	2	69.10	69.00	9	16,341	0.06%
2021/04/28	2	69.70	3	69.90	69.70	-1	16,457	-0.01%
2021/04/27	5	70.52	3	70.80	70.70	2	16,704	0.01%
2021/04/26	13	69.82	1	69.90	69.60	12	16,916	0.07%
2021/04/23	0	0.00	1	69.20	69.60	-1	17,894	-0.01%
2021/04/22	19	70.01	16	70.04	69.30	3	19,364	0.02%
2021/04/21	2	71.50	4	71.10	70.80	-2	21,177	-0.01%
2021/04/20	4	71.15	105	71.40	71.00	-101	23,422	-0.43%	大賣/鉅額交易
2021/04/19	3	71.17	2.1	71.11	71.10	0.9	24,127	0.00%
2021/04/16	4	71.65	4	71.65	71.70	0	24,288	0.00%
2021/04/15	5	70.18	20	70.25	70.80	-15	24,357	-0.06%
2021/04/14	9	70.47	20	71.56	71.10	-11	24,344	-0.05%
2021/04/13	11	72.85	9	72.94	72.10	2	24,468	0.01%
2021/04/12	10	72.34	4	72.23	72.10	6	24,572	0.02%
2021/04/09	3	72.13	12	72.00	72.00	-9	24,711	-0.04%
2021/04/08	12	72.31	13	72.35	72.30	-1	24,687	0.00%
2021/04/07	6	72.83	5	73.00	73.10	1	24,603	0.00%
2021/04/06	3	72.23	24	72.26	72.10	-21	24,526	-0.09%
2021/04/01	20	71.92	36	71.96	71.90	-16	24,495	-0.07%
2021/03/31	34	73.05	34	72.84	72.60	0	24,416	0.00%
2021/03/30	19	74.35	13	74.59	74.80	6	24,191	0.02%
2021/03/29	2	74.30	9	74.37	74.10	-7	24,121	-0.03%
2021/03/26	9	73.96	21.1	74.10	73.80	-12.1	24,108	-0.05%
2021/03/25	14	74.30	18	74.52	74.10	-4	24,013	-0.02%
2021/03/24	16	75.91	22.2	75.58	75.40	-6.2	23,836	-0.03%
2021/03/23	103.1	77.15	74	76.78	76.10	29.1	23,564	0.12%	大買/
2021/03/22	50	73.35	16.1	73.61	74.00	34	22,465	0.15%
2021/03/19	20	73.57	16	73.30	73.00	4	22,308	0.02%
2021/03/18	22	74.81	26	74.72	74.80	-4	22,105	-0.02%
2021/03/17	87.3	74.25	108	74.36	73.40	-20.7	21,765	-0.10%	大賣/
2021/03/16	5	73.02	26.5	72.56	72.50	-21.5	21,200	-0.10%
2021/03/15	27	72.50	7	72.83	72.80	20	21,150	0.09%
2021/03/12	15	72.94	46	72.83	73.30	-31	21,192	-0.15%
2021/03/11	20.1	71.30	12	71.03	71.30	8.1	21,120	0.04%
2021/03/10	8	69.73	16	69.55	69.60	-8	20,960	-0.04%
2021/03/09	29	68.76	46	68.41	69.00	-17	20,933	-0.08%
2021/03/08	18	69.34	24	69.34	69.00	-6	20,785	-0.03%
2021/03/05	10.6	70.70	7	70.37	70.00	3.6	20,689	0.02%
2021/03/04	30.2	71.12	14	71.03	70.50	16.2	20,660	0.08%
2021/03/03	9	70.64	4	70.45	70.80	5	20,431	0.02%
2021/03/02	3	69.60	10	69.80	69.30	-7	20,303	-0.03%
2021/02/26	16	70.27	3	70.27	70.00	13	20,163	0.06%
2021/02/25	37	72.01	67.1	72.27	71.30	-30.1	19,931	-0.15%
2021/02/24	108	71.84	56.1	71.63	70.60	51.9	19,489	0.27%	大買/
2021/02/23	34	69.34	16	69.58	69.70	18	18,843	0.10%
2021/02/22	31.1	70.01	9	69.86	69.70	22.1	18,685	0.12%
2021/02/19	117	69.06	33	69.24	69.40	84	18,424	0.46%	大買/
2021/02/18	102	70.60	1.5	70.63	70.20	100.5	18,213	0.55%	大買/
2021/02/17	69	69.26	25	69.72	69.90	44	17,982	0.24%
2021/02/05	48.2	71.24	52	70.47	70.40	-3.8	17,708	-0.02%
2021/02/04	45.1	70.58	48.1	70.34	70.40	-3	17,457	-0.02%
2021/02/03	55.2	72.75	53	72.97	72.50	2.2	17,039	0.01%
2021/02/02	82	74.80	62.2	74.54	73.60	19.8	16,672	0.12%
2021/02/01	11	73.55	5	73.96	74.90	6	15,953	0.04%
2021/01/29	30	75.87	28	75.32	74.80	2	15,757	0.01%
2021/01/28	20	76.49	19	77.12	77.20	1	15,459	0.01%
2021/01/27	27	76.71	26.1	77.00	78.20	0.9	15,072	0.01%
2021/01/26	17	74.86	8	74.50	74.40	9	14,563	0.06%
2021/01/25	23	76.29	25.2	76.71	75.30	-2.2	14,395	-0.02%
2021/01/22	16	74.63	16.1	74.17	75.60	-0.1	14,088	0.00%
2021/01/21	17	72.90	13	72.69	72.50	4	13,851	0.03%
2021/01/20	12.2	73.08	13	73.42	72.10	-0.8	13,646	-0.01%
2021/01/19	43.1	76.32	14	76.04	76.00	29.1	13,299	0.22%
2021/01/18	105	76.09	90	76.05	77.30	15	12,960	0.12%	大買/
2021/01/15	143	76.24	118.3	76.73	75.60	24.7	11,917	0.21%	大買/大賣/
2021/01/14	226	75.63	196.4	76.07	76.90	29.6	10,349	0.29%	大買/大賣/
2021/01/13	160	70.33	129	69.58	72.80	31	8,308	0.37%	大買/大賣/
2021/01/12	20	67.70	43.8	67.70	67.70	-23.8	5,923	-0.40%
2021/01/11	1	61.60	5	61.60	61.60	-4	5,142	-0.08%
2021/01/08	29	54.96	5	55.26	56.00	24	4,890	0.49%
2021/01/07	1	55.50	1	55.30	55.60	0	4,712	0.00%
2021/01/06	12	56.31	11	56.06	55.70	1	4,613	0.02%
2021/01/05	20	56.18	21	56.19	56.10	-1	4,309	-0.02%
2021/01/04	3	55.30	30	55.07	55.60	-27	4,071	-0.66%
2020/12/31	3	53.50	6	54.05	53.40	-3	3,844	-0.08%
2020/12/30	0	0.00	1	53.40	53.60	-1	3,760	-0.03%
2020/12/29	3	53.47	1	53.40	53.40	2	3,724	0.05%
2020/12/28	2	53.95	2	54.30	54.00	0	3,684	0.00%
2020/12/25	15	53.64	6	53.77	53.70	9	3,627	0.25%
2020/12/24	7	52.90	4	53.12	52.70	3	3,521	0.08%
2020/12/23	2	52.10	0	0.00	52.10	2	3,454	0.06%
2020/12/22	11	52.89	3	52.67	52.00	8	3,437	0.23%
2020/12/21	2	52.00	2	52.10	52.20	0	3,413	0.00%
2020/12/18	19	52.16	0	0.00	51.90	19	3,403	0.56%
2020/12/17	0	0.00	1	52.50	52.60	-1	3,360	-0.03%
2020/12/16	0	0.00	2	52.50	52.90	-2	3,354	-0.06%
2020/12/15	3	52.43	0	0.00	52.00	3	3,341	0.09%
2020/12/14	4	53.18	2	53.10	52.70	2	3,279	0.06%
2020/12/11	1.3	53.02	1	53.10	53.00	0.3	3,205	0.01%
2020/12/10	24	53.68	2	53.30	53.20	22	3,128	0.70%
2020/12/09	20	54.97	8	54.80	54.70	12	2,998	0.40%
2020/12/08	10	55.16	4	54.95	54.70	6	2,877	0.21%
2020/12/07	20	55.86	28.7	53.75	56.30	-8.7	2,632	-0.33%
2020/12/04	2	52.30	2	52.50	52.50	0	2,227	0.00%
2020/12/03	6	51.83	2	51.85	51.60	4	2,175	0.18%
2020/12/02	2	52.40	12	52.28	52.20	-10	2,119	-0.47%
2020/12/01	3	52.37	3	52.47	52.40	0	2,123	0.00%
2020/11/30	5	52.16	4.3	52.59	52.60	0.8	2,111	0.04%
2020/11/24	8	51.95	0	0.00	51.60	8	2,028	0.39%
2020/11/23	2	52.20	7	52.60	52.40	-5	2,003	-0.25%
2020/11/20	1	52.00	4	52.10	52.10	-3	1,960	-0.15%
2020/11/19	0	0.00	2	51.60	51.50	-2	1,946	-0.10%
2020/11/18	1.8	51.74	0	0.00	51.80	1.8	1,948	0.09%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	2.1	51.21	0	0.00	51.50	2.1	1,987	0.10%
2020/11/13	6	51.20	0	0.00	51.00	6	1,988	0.30%
2020/11/12	0	0.00	2	52.20	52.30	-2	1,946	-0.10%
2020/11/11	2	52.10	4	52.40	52.30	-2	1,952	-0.10%
2020/11/10	0.2	51.70	0	0.00	51.60	0.2	1,934	0.01%
2020/11/09	0	0.00	1	51.90	51.70	-1	1,966	-0.05%
2020/11/04	1	51.20	0	0.00	51.10	1	1,995	0.05%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/11/02	0	50.50	0	0.00	50.30	0	2,025	0.00%
2020/10/30	2	50.15	0	0.00	50.10	2	2,045	0.10%
2020/10/29	0.2	50.82	0	0.00	50.40	0.2	2,036	0.01%
2020/10/27	2	51.20	0	0.00	51.20	2	2,070	0.10%
2020/10/23	2	51.40	0	0.00	51.70	2	2,118	0.09%
2020/10/21	3	51.73	0	0.00	51.40	3	2,221	0.14%
2020/10/20	4	51.50	0	0.00	51.60	4	2,272	0.18%
2020/10/19	0	0.00	2	52.20	51.90	-2	2,330	-0.09%
2020/10/14	1	52.10	2	52.15	51.80	-1	2,580	-0.04%
2020/10/13	1	51.60	1	51.90	52.00	0	2,672	0.00%
2020/10/12	3	52.17	0	0.00	52.00	3	2,723	0.11%
2020/10/08	1	51.60	1	52.10	52.10	0	2,790	0.00%
2020/10/06	3	51.77	0	0.00	51.90	3	2,864	0.10%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/29	0	51.50	0	0.00	51.30	0	2,956	0.00%
2020/09/28	0	0.00	0.4	51.20	51.00	-0.4	3,033	-0.01%
2020/09/25	1	50.60	0	0.00	50.40	1	3,081	0.03%
2020/09/24	12	50.01	2	50.30	50.30	10	3,106	0.32%
2020/09/23	0	0.00	1	51.30	51.40	-1	3,069	-0.03%
2020/09/22	14	51.91	0	0.00	52.00	14	3,132	0.45%
2020/09/21	5	53.00	0	0.00	53.00	5	3,162	0.16%
2020/09/18	0	0.00	2	53.30	52.60	-2	3,183	-0.06%
2020/09/15	2	52.90	1	52.90	53.20	1	3,260	0.03%
2020/09/14	1	52.80	1	52.80	52.80	0	3,342	0.00%
2020/09/11	0.1	52.70	0	0.00	52.70	0.1	3,368	0.00%
2020/09/10	0.2	52.30	0	0.00	52.30	0.2	3,385	0.01%
2020/09/09	0	0.00	10	51.80	52.10	-10	3,405	-0.29%
2020/09/08	0.2	52.40	0	0.00	52.30	0.2	3,422	0.01%
2020/09/04	1	52.40	0	0.00	52.50	1	3,478	0.03%
2020/09/03	2	53.90	2	53.50	53.30	0	3,473	0.00%
2020/09/02	1	53.20	2	53.40	53.40	-1	3,466	-0.03%
2020/08/31	5	53.10	0	0.00	52.20	5	3,513	0.14%
2020/08/26	0	0.00	1	53.10	53.30	-1	3,540	-0.03%
2020/08/25	2	53.00	0	0.00	53.10	2	3,558	0.06%
2020/08/24	0	0.00	1	52.00	52.10	-1	3,587	-0.03%
2020/08/21	0	0.00	1	51.50	51.80	-1	3,590	-0.03%
2020/08/20	2	51.10	1	52.20	51.20	1	3,581	0.03%
2020/08/19	0	0.00	4	54.08	53.50	-4	3,523	-0.11%
2020/08/17	1	54.30	0	0.00	54.30	1	3,521	0.03%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	15	52.99	0	0.00	53.10	15	3,519	0.43%
2020/08/11	1	53.70	0	0.00	53.70	1	3,501	0.03%
2020/08/05	2	54.60	5	54.70	54.50	-3	3,592	-0.08%
2020/08/03	3	54.00	0	0.00	53.90	3	3,640	0.08%
2020/07/31	2	54.75	0	0.00	54.20	2	3,640	0.05%
2020/07/29	4	53.70	0	0.00	53.70	4	3,676	0.11%
2020/07/28	0	0.00	3	54.30	53.60	-3	3,734	-0.08%
2020/07/27	2	53.60	0	0.00	53.60	2	3,923	0.05%
2020/07/23	11	55.63	1	55.30	55.30	10	3,881	0.26%
2020/07/22	3	57.70	0	0.00	58.00	3	3,845	0.08%
2020/07/21	3	57.00	1	57.90	57.60	2	3,757	0.05%
2020/07/20	1	57.00	0	0.00	56.90	1	3,695	0.03%
2020/07/17	2	57.75	0.2	57.70	57.70	1.8	3,632	0.05%
2020/07/16	0	0.00	6.1	57.66	58.00	-6.1	3,580	-0.17%
2020/07/15	8	57.10	0	0.00	57.20	8	3,552	0.23%
2020/07/14	1	57.90	0	0.00	57.70	1	3,530	0.03%
2020/07/13	2	57.90	1	58.10	58.00	1	3,522	0.03%
2020/07/10	0	0.00	8	57.15	57.10	-8	3,528	-0.23%
2020/07/09	2	58.40	0	0.00	58.00	2	3,536	0.06%
2020/07/08	0	0.00	30	58.00	58.20	-30	3,499	-0.86%
2020/07/07	4	58.00	5	58.40	57.90	-1	3,496	-0.03%
2020/07/06	0	0.00	1	57.90	57.80	-1	3,540	-0.03%
2020/07/03	5	57.70	0	0.00	57.00	5	3,549	0.14%
2020/07/02	0	0.00	5	56.90	57.40	-5	3,543	-0.14%
2020/07/01	1	57.10	22	57.57	57.00	-21	3,542	-0.59%
2020/06/30	5	56.00	1	56.10	56.50	4	3,455	0.12%
2020/06/29	1	55.20	6	55.20	55.20	-5	3,419	-0.15%
2020/06/24	4	55.80	10	55.65	55.90	-6	3,392	-0.18%
2020/06/23	0	0.00	1	55.10	54.70	-1	3,334	-0.03%
2020/06/22	0	0.00	3	54.23	54.40	-3	3,338	-0.09%
2020/06/19	15	54.38	0	0.00	54.10	15	3,365	0.45%
2020/06/18	0	0.00	0	55.20	55.20	0	3,317	0.00%
2020/06/17	10	54.50	3	54.77	54.50	7	3,313	0.21%
2020/06/12	1	53.10	1	53.90	53.80	0	3,523	0.00%
2020/06/11	2	54.90	0	0.00	54.50	2	3,600	0.06%
2020/06/10	0	0.00	2	55.60	55.70	-2	3,628	-0.06%
2020/06/08	0	0.00	7	55.54	55.80	-7	3,846	-0.18%
2020/06/05	2	55.70	3	55.67	55.50	-1	3,834	-0.03%
2020/06/04	7	55.09	5	55.00	55.20	2	3,822	0.05%
2020/06/03	7	55.07	5	54.96	55.20	2	3,835	0.05%
2020/06/02	1	54.40	0	0.00	54.30	1	3,837	0.03%
2020/06/01	2	54.20	0	0.00	54.00	2	3,825	0.05%
2020/05/29	0	0.00	1	53.60	53.90	-1	3,823	-0.03%
2020/05/28	5	53.70	0	0.00	53.70	5	3,791	0.13%
2020/05/27	1	53.80	0	0.00	54.30	1	3,829	0.03%
2020/05/26	6	54.07	1	54.00	54.00	5	3,853	0.13%
2020/05/25	10	52.70	0	0.00	53.20	10	3,859	0.26%
2020/05/22	2	53.60	0	0.00	53.60	2	3,860	0.05%
2020/05/21	0	0.00	2	54.95	55.10	-2	3,856	-0.05%
2020/05/20	2	54.75	0	0.00	54.70	2	3,844	0.05%
2020/05/19	2	54.30	0	0.00	54.50	2	3,843	0.05%
2020/05/18	1	53.70	5	54.00	53.70	-4	3,845	-0.10%
2020/05/15	24	54.71	0	0.00	54.80	24	3,815	0.63%
2020/05/14	3	55.63	4	55.73	55.50	-1	3,778	-0.03%
2020/05/13	24	56.80	0	0.00	56.80	24	3,739	0.64%
2020/05/12	0	0.00	3	56.60	56.50	-3	3,743	-0.08%
2020/05/11	4	57.00	9	57.44	57.40	-5	3,742	-0.13%
2020/05/08	5	56.38	0	0.00	56.20	5	3,714	0.13%
2020/05/07	0.2	56.10	0	0.00	56.00	0.2	3,679	0.01%
2020/05/06	7	55.96	1	55.80	55.50	6	3,663	0.16%
2020/05/05	3	55.97	6	55.73	55.90	-3	3,633	-0.08%
2020/05/04	5	55.92	0	0.00	56.30	5	3,626	0.14%
2020/04/30	14	57.84	33	57.90	57.60	-19	3,581	-0.53%
2020/04/29	1	55.00	0	0.00	54.90	1	3,414	0.03%
2020/04/27	1	54.60	0	0.00	54.60	1	3,521	0.03%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/21	0	0.00	1	53.70	52.40	-1	3,505	-0.03%
2020/04/17	3	54.90	20	55.10	54.50	-17	3,472	-0.49%
2020/04/16	26	54.08	1	54.00	54.00	25	3,419	0.73%
2020/04/15	5	54.80	1	54.60	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	0	0.00	2	53.70	53.50	-2	3,353	-0.06%
2020/04/10	0	0.00	2	53.85	54.30	-2	3,367	-0.06%
2020/04/09	15	55.62	2.1	55.24	54.80	12.9	3,354	0.39%
2020/04/08	0	0.00	2	52.35	53.40	-2	3,239	-0.06%
2020/04/07	0	0.00	3	50.93	51.20	-3	3,189	-0.09%
2020/04/06	1	49.80	1	49.95	49.95	0	3,167	0.00%
2020/03/31	3	49.37	1	49.50	49.50	2	3,161	0.06%
2020/03/27	1	50.00	0	0.00	49.55	1	3,154	0.03%
2020/03/25	3	50.03	0.8	49.95	49.95	2.2	3,165	0.07%
2020/03/20	1	49.35	0	0.00	49.50	1	3,220	0.03%
2020/03/19	0	0.00	3	47.00	46.20	-3	3,172	-0.09%
2020/03/18	3	50.00	15	50.60	50.00	-12	3,119	-0.38%
2020/03/17	1	50.70	1	50.60	51.00	0	3,177	0.00%
2020/03/16	1.2	51.93	1	51.90	52.00	0.2	3,134	0.01%
2020/03/13	2	51.90	2	50.60	53.30	0	3,082	0.00%
2020/03/11	0	0.00	1	58.10	58.10	-1	2,899	-0.03%
2020/03/10	1	58.40	7	58.06	58.10	-6	2,910	-0.21%
2020/03/09	0	0.00	1	57.80	58.50	-1	2,907	-0.03%
2020/03/06	1	58.80	1	58.80	58.50	0	2,863	0.00%
2020/03/03	1	59.80	0	0.00	59.20	1	2,843	0.04%
2020/03/02	2	58.85	1	59.30	58.70	1	2,850	0.03%
2020/02/27	1	59.70	0	0.00	59.50	1	2,885	0.03%
2020/02/26	23.1	59.61	0	0.00	59.60	23.1	2,863	0.81%
2020/02/25	18	59.74	0	0.00	59.90	18	2,870	0.63%
2020/02/21	0	0.00	1	60.50	60.50	-1	2,895	-0.03%
2020/02/20	1	61.00	0	0.00	60.70	1	2,941	0.03%
2020/02/19	0.1	61.10	0	0.00	61.10	0.1	2,964	0.00%
2020/02/18	3	60.37	0	0.00	60.40	3	2,976	0.10%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/14	5	61.30	2	61.40	61.20	3	3,032	0.10%
2020/02/12	1	61.20	1	61.10	61.20	0	3,074	0.00%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	1	59.80	0	0.00	60.40	1	3,125	0.03%
2020/02/06	0	0.00	1	61.90	61.60	-1	3,264	-0.03%
2020/02/05	3	60.37	0	61.10	61.00	3	3,438	0.09%
2020/02/04	2	60.60	0	0.00	61.00	2	3,554	0.06%
2020/02/03	2	59.50	10	58.30	59.30	-8	3,564	-0.22%
2020/01/31	21	60.90	2	61.00	60.50	19	3,521	0.54%
2020/01/30	2	60.10	0	0.00	59.80	2	3,507	0.06%
2020/01/20	0	0.00	4	66.23	65.90	-4	3,396	-0.12%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	2	64.75	0	0.00	64.80	2	3,479	0.06%
2020/01/08	2	64.40	0	0.00	64.30	2	3,487	0.06%
2020/01/03	0	0.00	1	66.40	66.60	-1	3,467	-0.03%
2020/01/02	0	0.00	1	66.30	66.30	-1	3,487	-0.03%
2019/12/31	1	66.40	0	0.00	66.20	1	3,517	0.03%
2019/12/30	6	66.72	0	0.00	66.60	6	3,513	0.17%
2019/12/27	3	66.97	0	0.00	67.00	3	3,513	0.09%
2019/12/26	0.5	67.00	0	0.00	67.00	0.5	3,489	0.01%
2019/12/25	3	67.23	0	0.00	67.50	3	3,498	0.09%
2019/12/23	1	67.50	1	67.70	67.60	0	3,526	0.00%
2019/12/20	0	0.00	7	68.03	67.60	-7	3,554	-0.20%
2019/12/19	0	0.00	1	68.70	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/17	2.2	68.52	0	0.00	68.80	2.2	3,610	0.06%
2019/12/16	0	0.00	2	69.65	69.20	-2	3,592	-0.06%
2019/12/13	2	68.80	6	69.15	68.80	-4	3,596	-0.11%
2019/12/12	4	68.80	0	0.00	68.80	4	3,555	0.11%
2019/12/11	0	0.00	2	68.75	68.80	-2	3,452	-0.06%
2019/12/10	0	0.00	5	67.78	67.90	-5	3,428	-0.15%
2019/12/09	0	0.00	5	67.90	67.90	-5	3,437	-0.15%
2019/12/06	1	66.20	0	0.00	67.30	1	3,411	0.03%
2019/12/05	2	67.65	1	67.50	67.50	1	3,385	0.03%
2019/12/03	0.1	67.00	2	67.15	67.00	-1.9	3,372	-0.06%
2019/12/02	0	0.00	1	66.60	66.80	-1	3,372	-0.03%
2019/11/29	1.6	66.92	0	0.00	66.60	1.6	3,357	0.05%
2019/11/28	1	68.00	2	68.10	68.00	-1	3,332	-0.03%
2019/11/27	2	68.20	12	68.20	68.10	-10	3,354	-0.30%
2019/11/26	0	0.00	8	67.49	68.50	-8	3,338	-0.24%
2019/11/22	0	0.00	3	67.27	67.40	-3	3,274	-0.09%
2019/11/21	1	67.20	3	67.17	67.20	-2	3,261	-0.06%
2019/11/20	12.2	66.91	0	0.00	67.20	12.2	3,263	0.37%
2019/11/19	2	66.80	2	67.00	67.20	0	3,257	0.00%
2019/11/18	1	65.70	3	66.53	66.70	-2	3,230	-0.06%
2019/11/14	5	65.28	1	65.20	65.00	4	3,202	0.12%
2019/11/13	5	65.96	0	0.00	65.90	5	3,179	0.16%
2019/11/12	10	65.90	0.1	66.80	66.80	9.9	3,190	0.31%
2019/11/08	2	67.00	2	67.50	67.00	0	3,142	0.00%
2019/11/07	3	66.93	14	66.57	66.70	-11	3,104	-0.35%
2019/11/06	8.2	67.78	4	67.78	67.50	4.2	3,073	0.14%
2019/11/05	8	68.56	8	68.44	68.90	0	3,033	0.00%
2019/11/04	17	69.09	20	69.26	69.30	-3	2,979	-0.10%
2019/11/01	6	66.68	4	67.23	67.30	2	2,808	0.07%
2019/10/31	10	65.50	0	0.00	65.20	10	2,718	0.37%
2019/10/30	1	65.60	0.1	65.30	65.50	0.9	2,742	0.03%
2019/10/28	0	0.00	3	64.80	64.90	-3	2,706	-0.11%
2019/10/24	1	65.20	0	0.00	65.30	1	2,707	0.04%
2019/10/23	1	66.10	0	0.00	65.40	1	2,745	0.04%
2019/10/22	1	65.70	1	66.50	65.70	0	2,779	0.00%
2019/10/18	0	0.00	1	65.20	65.10	-1	2,783	-0.04%
2019/10/17	1	64.80	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	6	64.28	64.50	-6	2,760	-0.22%
2019/10/15	2	63.80	0	0.00	64.00	2	2,766	0.07%
2019/10/08	0	0.00	1	64.20	64.50	-1	2,855	-0.04%
2019/10/07	4	63.48	0	0.00	63.50	4	2,938	0.14%
2019/10/04	6	64.72	0	0.00	64.80	6	2,897	0.21%
2019/10/02	0	0.00	1	65.20	65.70	-1	2,886	-0.03%
2019/10/01	1	65.10	0	0.00	65.50	1	2,878	0.03%
2019/09/25	0	0.00	6	65.60	66.00	-6	2,787	-0.22%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	8	65.70	65.90	-8	2,699	-0.30%
2019/09/20	1	66.20	2	66.10	65.60	-1	2,699	-0.04%
2019/09/19	1	65.00	1	65.40	64.90	0	2,559	0.00%
2019/09/16	8	64.45	0	0.00	64.70	8	2,502	0.32%
2019/09/12	1	64.20	4	64.05	64.30	-3	2,507	-0.12%
2019/09/11	0	0.00	1	63.70	63.60	-1	2,484	-0.04%
2019/09/10	1	63.20	0	0.00	63.40	1	2,484	0.04%
2019/09/09	0	0.00	0.1	63.40	63.40	-0.1	2,496	0.00%
2019/09/03	1	63.10	0	0.00	62.50	1	2,487	0.04%
2019/09/02	2	63.50	0	0.00	63.50	2	2,485	0.08%
2019/08/27	0	0.00	1	63.60	63.20	-1	2,451	-0.04%
2019/08/26	1	63.10	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	28	64.30	64.30	-28	2,455	-1.14%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/20	1	62.50	1	62.40	62.40	0	2,448	0.00%
2019/08/16	0	0.00	3	61.90	62.80	-3	2,439	-0.12%
2019/08/14	3	61.60	0	0.00	61.30	3	2,408	0.12%
2019/08/12	2	61.40	0	0.00	61.90	2	2,407	0.08%
2019/08/07	2	60.40	0	0.00	60.20	2	2,408	0.08%
2019/08/05	1	60.40	0	0.00	60.50	1	2,382	0.04%
2019/08/02	1	61.50	0	0.00	61.30	1	2,362	0.04%
2019/08/01	1	63.50	1	64.00	63.60	0	2,349	0.00%
2019/07/26	1	64.10	1	64.10	64.30	0	2,315	0.00%
2019/07/25	3	64.13	5	64.32	64.60	-2	2,319	-0.09%
2019/07/24	3	66.80	6.1	66.78	66.70	-3.1	2,282	-0.14%
2019/07/23	11	67.31	1	67.20	67.30	10	2,217	0.45%
2019/07/22	2	67.50	1.1	67.59	67.50	0.9	2,195	0.04%
2019/07/19	0	0.00	1	67.10	67.00	-1	2,171	-0.05%
2019/07/18	0	0.00	2	66.65	66.80	-2	2,149	-0.09%
2019/07/17	3	67.07	1	67.00	66.80	2	2,178	0.09%
2019/07/16	1	67.10	4.1	67.00	67.10	-3.1	2,170	-0.14%
2019/07/15	2	65.45	0	0.00	66.10	2	2,153	0.09%
2019/07/11	1	66.10	0	0.00	65.90	1	2,258	0.04%
2019/07/05	0	0.00	6	64.55	64.60	-6	2,382	-0.25%
2019/07/01	1	63.80	1.1	64.19	64.10	-0.1	2,643	0.00%
2019/06/26	0	0.00	1	63.60	63.20	-1	2,897	-0.03%
2019/06/21	1	64.20	0	0.00	64.20	1	2,957	0.03%
2019/06/20	1	63.70	0	0.00	63.60	1	2,925	0.03%
2019/06/14	1	62.00	1	62.10	62.10	0	2,889	0.00%
2019/06/12	2	61.70	0	0.00	61.80	2	3,043	0.07%
2019/06/10	0	0.00	1	61.40	61.70	-1	3,047	-0.03%
2019/06/06	0	0.00	1	60.90	61.10	-1	3,063	-0.03%
2019/05/31	1	61.50	0	0.00	61.50	1	3,098	0.03%
2019/05/28	1	60.70	0	0.00	60.50	1	3,106	0.03%
2019/05/27	0.1	60.90	0	0.00	60.90	0.1	3,097	0.00%
2019/05/24	26	60.80	3	60.80	60.70	23	3,139	0.73%
2019/05/17	3	61.37	0	0.00	60.70	3	3,173	0.09%
2019/05/16	1	62.50	2	62.25	61.30	-1	3,158	-0.03%
2019/05/15	2	62.75	0	0.00	62.70	2	3,145	0.06%
2019/05/14	2	63.15	1	63.60	63.30	1	3,151	0.03%
2019/05/13	2	64.60	0	0.00	64.00	2	3,151	0.06%
2019/05/10	5	65.80	0	0.00	66.20	5	3,151	0.16%
2019/05/09	0	0.00	3.1	66.59	66.10	-3.1	3,183	-0.10%
2019/05/06	0	0.00	24	67.30	67.30	-24	3,145	-0.76%
2019/05/03	36	69.59	1	69.70	70.00	35	3,111	1.12%
2019/04/30	1	68.90	0	0.00	69.20	1	3,097	0.03%
2019/04/25	10	70.00	28	69.70	69.80	-18	3,184	-0.57%
2019/04/23	2	68.95	8	69.59	70.00	-6	3,261	-0.18%
2019/04/19	4	69.80	3	70.80	70.00	1	3,250	0.03%
2019/04/18	6	72.88	7	72.77	71.10	-1	3,247	-0.03%
2019/04/17	13	71.64	5	72.00	72.00	8	3,148	0.25%
2019/04/16	2	71.05	3.1	71.01	71.20	-1.1	3,099	-0.04%
2019/04/15	1	71.00	1	70.30	71.10	0	3,044	0.00%
2019/04/12	6	67.88	22	68.02	68.50	-16	2,972	-0.54%
2019/04/11	0	0.00	3	67.70	67.30	-3	2,906	-0.10%
2019/04/10	10	66.70	1	66.90	67.30	9	2,869	0.31%
2019/04/09	5	66.50	3	66.37	66.80	2	2,774	0.07%
2019/04/08	17	65.99	19.1	66.68	66.70	-2.1	2,753	-0.08%
2019/04/03	0	0.00	1	64.70	65.00	-1	2,644	-0.04%
2019/04/02	11	64.70	6	64.77	64.80	5	2,605	0.19%
2019/04/01	14.3	64.04	1	64.40	63.80	13.3	2,515	0.53%
2019/03/28	1	62.00	2	62.20	62.00	-1	2,322	-0.04%
2019/03/27	5	61.90	0	0.00	61.90	5	2,298	0.22%
2019/03/25	2	61.30	0	0.00	61.80	2	2,271	0.09%
2019/03/22	1	62.70	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	5	63.60	63.60	-5	2,241	-0.22%
2019/03/15	1	61.80	2	62.40	62.40	-1	2,362	-0.04%
2019/03/14	1	62.30	11	62.30	62.00	-10	2,213	-0.45%
2019/03/13	0	0.00	1	61.40	61.70	-1	2,263	-0.04%
2019/03/12	2	61.30	1	61.60	61.40	1	2,262	0.04%
2019/03/08	11	61.10	0	0.00	61.00	11	2,343	0.47%
2019/03/04	2	62.00	0	0.00	62.20	2	2,653	0.08%
2019/02/27	1.1	62.82	1	62.60	63.10	0.1	2,629	0.00%
2019/02/26	0	0.00	3.1	63.70	62.60	-3.1	2,632	-0.12%
2019/02/25	0	0.00	22	63.13	63.50	-22	2,614	-0.84%
2019/02/22	0	0.00	23	62.10	62.30	-23	2,616	-0.88%
2019/02/21	1	62.10	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	8	61.60	62.00	-8	2,649	-0.30%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	0	0.00	10	60.30	60.20	-10	2,725	-0.37%
2019/02/15	5	60.56	0	0.00	60.30	5	2,726	0.18%
2019/02/14	0	0.00	2	61.00	61.20	-2	2,754	-0.07%
2019/02/11	0.1	59.70	10	59.60	59.50	-9.9	2,750	-0.36%
2019/01/30	10	58.80	0	0.00	59.20	10	2,739	0.36%
2019/01/28	0.1	59.20	1	58.90	59.30	-0.9	2,712	-0.03%
2019/01/25	10	58.82	0	0.00	58.50	10	2,709	0.37%
2019/01/22	0.6	58.50	0	0.00	58.30	0.6	2,716	0.02%
2019/01/21	0	0.00	1	59.00	59.20	-1	2,717	-0.04%
2019/01/16	1	58.10	4	57.95	57.80	-3	2,703	-0.11%
2019/01/08	11	58.90	1	59.20	58.70	10	2,689	0.37%
2019/01/07	0	0.00	4	59.70	58.90	-4	2,715	-0.15%
2019/01/04	6	58.52	2	58.70	58.90	4	2,752	0.15%
2019/01/03	0	0.00	16	60.05	60.00	-16	2,882	-0.55%
2018/12/26	1	60.00	2	60.30	60.00	-1	2,956	-0.03%
2018/12/20	0	0.00	2	60.30	60.30	-2	2,994	-0.07%
2018/12/19	2.1	60.70	0	0.00	61.00	2.1	2,996	0.07%
2018/12/18	1	60.10	0	0.00	60.30	1	3,029	0.03%
2018/12/14	1	60.90	0	0.00	60.90	1	3,075	0.03%
2018/12/13	6	60.80	13	60.69	61.30	-7	3,065	-0.23%
2018/12/12	9	60.46	0	0.00	61.00	9	3,043	0.30%
2018/12/10	0	0.00	0.3	61.10	61.00	-0.3	2,957	-0.01%
2018/12/07	7	61.70	0	0.00	62.20	7	2,971	0.24%
2018/12/06	1	60.60	0	0.00	61.50	1	3,007	0.03%
2018/12/05	1	61.80	1	62.00	62.00	0	2,967	0.00%
2018/12/04	3	63.37	1	63.00	62.80	2	3,000	0.07%
2018/12/03	4	63.20	2	63.30	63.30	2	3,000	0.07%
2018/11/29	2	62.00	0	0.00	61.30	2	2,796	0.07%
2018/11/28	0	0.00	8	62.59	62.10	-8	2,739	-0.29%
2018/11/22	0	0.00	2	61.30	61.20	-2	2,728	-0.07%
2018/11/21	8	61.10	1	61.10	61.20	7	2,730	0.26%
2018/11/19	7	62.26	1	62.20	62.50	6	2,640	0.23%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/15	7	62.83	1	63.10	62.90	6	2,650	0.23%
2018/11/13	0	0.00	2	64.00	65.20	-2	2,602	-0.08%
2018/11/08	0	0.00	2	66.70	66.60	-2	2,571	-0.08%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	1	65.80	66.30	-1	2,613	-0.04%
2018/11/02	5	66.24	0	0.00	66.70	5	2,624	0.19%
2018/11/01	1	65.60	0	0.00	66.00	1	2,627	0.04%
2018/10/31	1	65.30	0	0.00	65.60	1	2,634	0.04%
2018/10/29	2	63.80	0	0.00	64.40	2	2,627	0.08%
2018/10/25	2	63.80	0	0.00	63.80	2	2,632	0.08%
2018/10/23	1	67.80	0	0.00	65.00	1	2,615	0.04%
2018/10/22	4	67.13	0	0.00	68.30	4	2,592	0.15%
2018/10/19	0	0.00	2	66.20	67.10	-2	2,599	-0.08%
2018/10/17	3	66.00	2	66.20	65.60	1	2,729	0.04%
2018/10/16	1	65.30	0	0.00	65.20	1	2,760	0.04%
2018/10/15	4	65.40	1	65.30	65.10	3	2,785	0.11%
2018/10/12	4	65.30	2	65.20	65.60	2	2,817	0.07%
2018/10/11	2	64.00	0	0.00	64.00	2	2,844	0.07%
2018/10/09	2	70.80	0	0.00	70.80	2	2,746	0.07%
2018/10/08	0	0.00	1	72.00	71.80	-1	2,745	-0.04%
2018/10/05	1	72.10	0	0.00	72.10	1	2,753	0.04%
2018/10/02	0.1	74.20	1	74.20	74.00	-0.9	2,753	-0.03%
2018/10/01	1.1	75.27	0	0.00	75.20	1.1	2,753	0.04%
2018/09/26	0	0.00	1	74.50	74.80	-1	2,749	-0.04%
2018/09/21	6	72.77	1	73.00	73.00	5	2,736	0.18%
2018/09/19	0.8	73.90	0	0.00	73.90	0.8	2,749	0.03%
2018/09/14	1	75.10	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	1	73.40	74.30	-1	2,800	-0.04%
2018/09/12	3.5	73.96	1	74.00	73.20	2.5	2,804	0.09%
2018/09/11	3	74.13	1	73.90	74.90	2	2,780	0.07%
2018/09/10	2	73.60	1	73.70	73.50	1	2,801	0.04%
2018/09/06	0	0.00	2	76.80	76.80	-2	2,777	-0.07%
2018/09/05	0	0.00	1.1	77.88	77.00	-1.1	2,752	-0.04%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	0.5	77.90	0.1	77.90	77.90	0.4	2,730	0.01%
2018/08/31	0.5	77.90	0	0.00	78.00	0.5	2,746	0.02%
2018/08/30	1	78.00	0	0.00	77.90	1	2,780	0.04%
2018/08/29	0	0.00	2	78.60	78.10	-2	2,803	-0.07%
2018/08/28	1	78.00	0	0.00	78.00	1	2,797	0.04%
2018/08/24	0.1	77.20	0	0.00	77.20	0.1	2,795	0.00%
2018/08/22	0.1	77.70	14	77.54	77.70	-13.9	2,907	-0.48%
2018/08/17	0	0.00	1	75.40	75.50	-1	2,900	-0.03%
2018/08/16	0.1	75.00	0	0.00	75.40	0.1	2,907	0.00%
2018/08/15	0.1	73.50	0	0.00	73.50	0.1	2,892	0.00%
2018/08/14	1	74.40	0	0.00	74.40	1	2,884	0.03%
2018/08/13	4	75.80	0	0.00	75.80	4	2,874	0.14%
2018/08/07	0.1	77.20	0	0.00	77.40	0.1	2,934	0.00%
2018/08/06	0	0.00	1	77.10	77.70	-1	2,953	-0.03%
2018/08/03	0.1	76.80	0	0.00	77.00	0.1	2,964	0.00%
2018/08/02	2	76.90	0	0.00	76.50	2	2,963	0.07%
2018/08/01	0	0.00	0.2	77.00	77.20	-0.2	2,958	-0.01%
2018/07/31	2	76.25	0	0.00	75.90	2	2,946	0.07%
2018/07/30	7	76.03	0	0.00	76.40	7	2,933	0.24%
2018/07/27	0	0.00	1	76.20	75.60	-1	2,917	-0.03%
2018/07/26	3	75.87	0	0.00	76.30	3	2,895	0.10%
2018/07/25	13	76.18	2	76.00	75.80	11	2,889	0.38%
2018/07/24	0	0.00	6.1	79.26	80.00	-6.1	2,837	-0.21%
2018/07/23	2	78.80	15.1	78.77	78.80	-13.1	2,711	-0.48%
2018/07/20	2	78.15	1	78.10	78.30	1	2,691	0.04%
2018/07/19	6	78.47	0	0.00	78.40	6	2,671	0.22%
2018/07/18	2	77.00	1.1	77.41	77.50	0.9	2,648	0.03%
2018/07/17	0	0.00	2.4	75.89	75.60	-2.4	2,580	-0.09%
2018/07/13	0.1	75.20	0	0.00	75.20	0.1	2,578	0.00%
2018/07/11	0.1	74.00	0	0.00	73.80	0.1	2,627	0.00%
2018/07/04	1.1	73.11	0	0.00	73.20	1.1	2,677	0.04%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/07/02	19	73.51	0	0.00	73.20	19	2,758	0.69%
2018/06/29	13.1	73.40	12	74.20	74.60	1.1	2,737	0.04%
2018/06/26	0	0.00	1	72.60	72.50	-1	2,738	-0.04%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	0	0.00	8	73.58	73.30	-8	2,716	-0.29%
2018/06/21	1	74.30	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.20	1	74.20	74.20	0	2,712	0.00%
2018/06/15	6	75.40	0	0.00	75.10	6	2,693	0.22%
2018/06/13	0	0.00	2	77.00	76.90	-2	2,662	-0.08%
2018/06/11	0	0.00	1	77.30	77.30	-1	2,758	-0.04%
2018/06/08	1	77.00	0.1	77.30	77.20	0.9	2,814	0.03%
2018/06/07	0	0.00	12	77.70	78.00	-12	2,831	-0.42%
2018/06/06	0.1	77.00	0	0.00	77.00	0.1	2,826	0.00%
2018/06/05	0	75.70	0	0.00	75.70	0	2,811	0.00%
2018/06/04	0	0.00	13	75.60	75.50	-13	2,800	-0.46%
2018/05/30	0	0.00	1	74.50	74.20	-1	2,753	-0.04%
2018/05/29	22	75.25	0	0.00	75.40	22	2,733	0.80%
2018/05/28	2	75.65	0	0.00	75.70	2	2,782	0.07%
2018/05/25	0	0.00	4	74.93	75.10	-4	2,787	-0.14%
2018/05/24	0.1	74.80	0	74.80	74.80	0.1	2,763	0.00%
2018/05/23	1	73.20	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/21	2	74.15	0	0.00	74.10	2	2,838	0.07%
2018/05/18	2	73.90	0	0.00	73.40	2	2,859	0.07%
2018/05/17	0	0.00	0.1	74.20	74.00	-0.1	2,885	0.00%
2018/05/15	3	75.57	1	76.00	75.20	2	2,918	0.07%
2018/05/11	2	77.35	0	0.00	77.30	2	3,059	0.07%
2018/05/09	1	75.50	0.2	76.40	76.40	0.8	3,120	0.03%
2018/05/07	0	0.00	3	75.10	76.00	-3	3,203	-0.09%
2018/05/04	1.6	74.11	2	73.95	74.00	-0.4	3,241	-0.01%
2018/05/03	0	0.00	0.7	74.00	73.80	-0.7	3,288	-0.02%
2018/05/02	1	74.50	0	0.00	74.40	1	3,305	0.03%
2018/04/27	0	0.00	1	73.90	73.90	-1	3,334	-0.03%
2018/04/26	1	75.00	1	74.00	74.00	0	3,351	0.00%
2018/04/25	1	72.80	0	0.00	74.90	1	3,411	0.03%
2018/04/20	1	76.00	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	76.90	1	76.70	76.90	0	3,439	0.00%
2018/04/16	0	0.00	2	78.40	78.60	-2	3,410	-0.06%
2018/04/11	1	78.80	0	0.00	78.80	1	3,453	0.03%
2018/04/10	15	77.38	0	0.00	77.70	15	3,446	0.44%
2018/04/09	3	77.40	1	77.80	77.80	2	3,436	0.06%
2018/04/02	0	0.00	1	80.00	79.20	-1	3,358	-0.03%
2018/03/31	1	79.40	8	79.83	79.60	-7	3,374	-0.21%
2018/03/30	8	79.18	4	80.03	80.00	4	3,364	0.12%
2018/03/29	2	78.15	0	0.00	78.10	2	3,343	0.06%
2018/03/27	1	78.40	0	0.00	78.40	1	3,370	0.03%
2018/03/26	5	78.00	9	77.90	78.00	-4	3,427	-0.12%
2018/03/23	2.2	78.16	0	0.00	78.40	2.2	3,463	0.06%
2018/03/22	2	79.90	2	79.75	79.30	0	3,466	0.00%
2018/03/21	1	79.70	0	0.00	79.90	1	3,443	0.03%
2018/03/19	3	79.40	0	0.00	79.30	3	3,476	0.09%
2018/03/16	11	79.37	0	0.00	79.10	11	3,490	0.32%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/14	8	80.21	1	80.00	80.10	7	3,435	0.20%
2018/03/13	6	81.82	2	81.70	81.70	4	3,424	0.12%
2018/03/12	1	80.80	6.6	80.85	81.20	-5.6	3,469	-0.16%
2018/03/09	6	79.43	0	0.00	79.70	6	3,486	0.17%
2018/03/07	1	78.90	0	0.00	78.90	1	3,486	0.03%
2018/03/06	0	0.00	1	79.20	78.90	-1	3,619	-0.03%
2018/03/05	0	0.00	20	78.40	78.50	-20	3,701	-0.54%
2018/03/02	10	78.60	0	0.00	78.90	10	3,779	0.26%
2018/03/01	20	79.70	0	0.00	79.70	20	3,870	0.52%
2018/02/27	2	80.05	0	0.00	79.40	2	3,917	0.05%
2018/02/23	2	79.50	1	79.30	79.40	1	3,963	0.03%
2018/02/22	1	78.70	0	0.00	79.00	1	4,008	0.02%
2018/02/21	1	79.10	0	0.00	80.30	1	3,997	0.03%
2018/02/12	11	78.97	0	0.00	78.30	11	4,036	0.27%
2018/02/09	2	78.05	0	0.00	78.50	2	4,084	0.05%
2018/02/07	0	0.00	2	80.65	80.30	-2	4,252	-0.05%
2018/02/06	7	79.60	4	78.38	78.70	3	4,506	0.07%
2018/02/05	1	82.60	0	0.00	82.90	1	4,409	0.02%
2018/02/02	1	83.90	19	84.40	84.10	-18	4,464	-0.40%
2018/01/31	4	83.45	0	0.00	83.40	4	4,596	0.09%
2018/01/30	4.2	83.80	0	0.00	83.50	4.2	4,616	0.09%
2018/01/29	3	84.77	1	84.50	84.50	2	4,613	0.04%
2018/01/26	21	85.60	0	0.00	85.60	21	4,648	0.45%
2018/01/25	1	86.50	0	0.00	86.70	1	4,642	0.02%
2018/01/23	1	86.20	1	86.30	86.20	0	4,991	0.00%
2018/01/22	5	86.42	1	86.90	86.90	4	5,056	0.08%
2018/01/19	6	87.90	4	87.90	87.40	2	5,104	0.04%
2018/01/18	2	86.70	4	87.50	86.70	-2	5,113	-0.04%
2018/01/16	0	0.00	1	86.60	86.50	-1	5,143	-0.02%
2018/01/15	2	86.35	5	86.32	86.20	-3	5,168	-0.06%
2018/01/12	1	85.20	1	85.80	85.60	0	5,232	0.00%
2018/01/11	2	84.70	0	0.00	84.60	2	5,265	0.04%
2018/01/10	1	84.00	0	0.00	84.10	1	5,311	0.02%
2018/01/09	4	85.30	1	86.50	85.50	3	5,335	0.06%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/05	0	0.00	2	85.05	85.30	-2	5,519	-0.04%
2018/01/04	1	84.90	1	85.00	85.10	0	5,855	0.00%
2018/01/03	0	0.00	1	85.00	85.10	-1	5,923	-0.02%
2018/01/02	1	84.50	0	0.00	85.00	1	5,953	0.02%