鴻準 (2354)-富邦-宜蘭券商分點個股進出

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
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股
1005人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/26	13.1	62.12	41.8	61.72	61.40	-28.7	19,997	-0.14%
2024/04/25	23	61.36	12.1	61.06	60.90	11	19,794	0.06%
2024/04/24	35.1	61.89	18.1	62.10	62.00	17	19,592	0.09%
2024/04/23	10	59.29	16	60.04	60.30	-6	18,907	-0.03%
2024/04/22	0	0.00	1	56.20	57.00	-1	18,438	-0.01%
2024/04/19	3.1	54.86	9.5	55.28	55.80	-6.4	18,278	-0.04%
2024/04/18	2.1	55.53	1	55.20	56.50	1.1	18,105	0.01%
2024/04/17	7	55.67	0	0.00	55.60	7	17,987	0.04%
2024/04/16	3.2	55.49	8.1	55.54	55.00	-4.9	17,836	-0.03%
2024/04/15	1.1	57.72	6	57.50	57.50	-4.9	17,596	-0.03%
2024/04/12	9	58.91	10	58.72	58.50	-1	17,434	-0.01%
2024/04/11	23	59.03	9.1	59.03	59.10	13.9	17,226	0.08%
2024/04/10	34.1	62.34	20.3	61.65	61.20	13.9	16,729	0.08%
2024/04/09	30	63.60	12.3	63.41	63.00	17.7	16,351	0.11%
2024/04/08	11	63.04	12	63.23	63.50	-1	15,980	-0.01%
2024/04/03	15	63.57	5	63.52	64.00	10	15,670	0.06%
2024/04/02	16.3	64.33	20	64.46	64.90	-3.7	15,264	-0.02%
2024/04/01	32	64.40	20.5	64.33	63.80	11.5	14,706	0.08%
2024/03/29	81.9	63.26	49	63.56	63.00	32.9	14,144	0.23%
2024/03/28	115.1	66.17	127.6	66.60	65.10	-12.5	13,289	-0.09%	大買/大賣/
2024/03/27	17	62.22	105.6	62.19	63.60	-88.6	10,914	-0.81%	大賣/
2024/03/26	28.1	58.37	25.2	58.17	57.90	2.9	9,790	0.03%
2024/03/25	16.2	58.54	16	58.53	58.70	0.2	9,502	0.00%
2024/03/22	39	59.71	48	59.23	59.00	-9	9,239	-0.10%
2024/03/21	46	58.69	44.5	59.02	59.10	1.5	8,698	0.02%
2024/03/20	113	58.71	77.6	58.79	58.20	35.4	8,078	0.44%	大買/
2024/03/19	78	55.27	65	55.76	58.10	13	6,912	0.19%
2024/03/18	39	54.82	29	54.90	55.40	10	6,431	0.16%
2024/03/15	96.3	56.59	80	56.60	55.60	16.3	6,066	0.27%
2024/03/14	44.2	54.87	13.1	55.20	53.70	31.1	4,982	0.62%
2024/03/13	53.6	58.30	178	58.90	58.90	-124.4	4,239	-2.93%	大賣/鉅額交易
2024/03/12	3	54.97	32.3	54.11	55.30	-29.3	2,479	-1.18%
2024/03/11	2	50.25	0	0.00	50.30	2	2,126	0.09%
2024/03/08	6.1	49.30	6	49.63	49.20	0.1	2,072	0.00%
2024/03/06	0	0.00	3	49.77	49.80	-3	2,002	-0.15%
2024/03/05	2.1	50.53	0	0.00	50.50	2.1	1,996	0.11%
2024/03/04	24	49.68	3	50.00	50.00	21	1,969	1.07%
2024/03/01	6	49.38	0	0.00	49.30	6	1,953	0.31%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	1	49.80	0	0.00	49.70	1	1,931	0.05%
2024/02/26	0.1	50.10	0.5	50.10	50.00	-0.5	1,928	-0.02%
2024/02/23	2	50.25	2.5	50.12	50.10	-0.5	1,936	-0.03%
2024/02/20	1	50.10	2	50.10	50.30	-1	1,966	-0.05%
2024/02/16	1	49.35	1	49.55	49.40	0	2,021	0.00%
2024/02/02	0	0.00	2	50.70	50.90	-2	1,987	-0.10%
2024/01/31	1	50.20	0	0.00	50.50	1	2,013	0.05%
2024/01/30	1	50.60	0	0.00	50.40	1	2,017	0.05%
2024/01/29	0	0.00	1	50.30	50.70	-1	2,046	-0.05%
2024/01/25	1	50.60	0	0.00	50.60	1	2,055	0.05%
2024/01/24	1	50.30	0	0.00	50.40	1	2,075	0.05%
2024/01/23	1	50.10	0	0.00	50.20	1	2,131	0.05%
2024/01/22	2	49.95	7	50.14	50.20	-5	2,179	-0.23%
2024/01/19	3	49.80	4	49.50	49.70	-1	2,183	-0.05%
2024/01/18	3	49.63	0	0.00	49.60	3	2,193	0.14%
2024/01/17	5.2	50.06	0	0.00	49.65	5.2	2,182	0.24%
2024/01/16	0.1	50.50	0	0.00	50.80	0.1	2,151	0.00%
2024/01/15	1	51.40	1	51.30	51.30	0	2,184	0.00%
2024/01/12	0	0.00	1	51.40	51.40	-1	2,207	-0.05%
2024/01/08	6	51.60	3	51.60	51.60	3	2,321	0.13%
2024/01/04	0	0.00	1	52.00	51.90	-1	2,373	-0.04%
2024/01/02	0	0.00	0.2	52.70	52.80	-0.2	2,540	-0.01%
2023/12/29	2	53.00	3	53.10	53.10	-1	2,580	-0.04%
2023/12/28	9	52.58	1	52.70	52.70	8	2,568	0.31%
2023/12/27	2.2	52.35	20	52.20	52.40	-17.8	2,601	-0.68%
2023/12/26	4	52.28	0	0.00	52.20	4	2,665	0.15%
2023/12/25	2	52.00	2	51.90	51.90	0	2,740	0.00%
2023/12/22	0.2	51.90	1	51.60	51.70	-0.8	2,801	-0.03%
2023/12/21	1	51.61	0	0.00	51.70	1	2,840	0.04%
2023/12/20	1	52.10	0	0.00	52.30	1	2,890	0.03%
2023/12/15	3	52.13	3	52.13	52.00	0	3,417	0.00%
2023/12/14	1	51.90	3	51.90	52.00	-2	4,109	-0.05%
2023/12/12	1	51.40	0	0.00	51.30	1	4,373	0.02%
2023/12/11	1.2	51.33	1	51.20	51.30	0.2	4,414	0.00%
2023/12/08	1	51.60	1	51.80	51.60	0	4,421	0.00%
2023/12/07	12	51.64	0	0.00	51.50	12	4,462	0.27%
2023/12/06	13.2	52.25	20	51.80	52.00	-6.8	4,460	-0.15%
2023/12/04	1	53.30	0	0.00	53.20	1	4,412	0.02%
2023/12/01	1	53.20	0	0.00	53.20	1	4,468	0.02%
2023/11/30	1.3	53.42	1	53.30	53.30	0.3	4,461	0.01%
2023/11/29	2	53.50	1	53.40	53.40	1	4,483	0.02%
2023/11/27	1	53.00	0	0.00	53.00	1	4,565	0.02%
2023/11/24	0.2	53.50	0	0.00	53.30	0.2	4,557	0.00%
2023/11/22	2	53.10	0	0.00	53.30	2	4,559	0.04%
2023/11/21	4	53.35	0	0.00	53.50	4	4,550	0.09%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/17	13	53.23	0	0.00	53.20	13	4,530	0.29%
2023/11/16	3	52.60	0	0.00	52.80	3	4,508	0.07%
2023/11/15	11	53.22	0	0.00	52.90	11	4,492	0.24%
2023/11/14	2	52.70	0	0.00	52.30	2	4,459	0.04%
2023/11/10	2	52.15	0	0.00	52.20	2	4,482	0.04%
2023/11/09	1	52.30	2	52.40	52.30	-1	4,488	-0.02%
2023/11/07	5	52.20	3	52.40	52.20	2	4,501	0.04%
2023/11/06	1	52.11	0	0.00	52.50	1	4,527	0.02%
2023/11/03	13	52.80	0	0.00	52.70	13	4,530	0.29%
2023/10/31	1	52.30	0	0.00	52.40	1	4,583	0.02%
2023/10/30	5	51.98	3	52.27	51.80	2	4,597	0.04%
2023/10/26	4	52.50	0	0.00	52.30	4	4,608	0.09%
2023/10/25	2	53.60	3	53.60	53.30	-1	4,628	-0.02%
2023/10/24	0	0.00	3	52.60	53.10	-3	4,689	-0.06%
2023/10/23	3	52.77	2	53.50	53.50	1	4,929	0.02%
2023/10/19	1	55.00	4	54.80	55.10	-3	5,484	-0.05%
2023/10/18	1	55.70	1	55.50	55.50	0	5,484	0.00%
2023/10/17	0	0.00	1	56.40	56.40	-1	5,440	-0.02%
2023/10/13	7	57.27	0	0.00	57.20	7	5,601	0.12%
2023/10/12	1	57.80	0	0.00	58.00	1	5,683	0.02%
2023/10/11	1	57.00	2	57.25	57.40	-1	5,704	-0.02%
2023/10/06	4	56.48	3	57.30	56.50	1	5,731	0.02%
2023/10/05	1	57.30	1.2	57.80	58.20	-0.2	5,621	0.00%
2023/10/04	1	56.90	0	0.00	57.10	1	5,578	0.02%
2023/10/03	1.2	57.45	1	58.10	57.40	0.2	5,552	0.00%
2023/10/02	4	57.58	1	57.80	57.60	3	5,518	0.05%
2023/09/28	0	0.00	3	56.97	57.70	-3	5,487	-0.05%
2023/09/27	4	55.98	1	56.40	55.90	3	5,446	0.06%
2023/09/26	9	56.62	4	56.85	56.30	5	5,403	0.09%
2023/09/25	0	0.00	6	57.25	57.60	-6	5,400	-0.11%
2023/09/22	2	57.90	8	57.78	57.50	-6	5,379	-0.11%
2023/09/21	6	57.80	4	58.53	58.00	2	5,321	0.04%
2023/09/20	93	59.80	79	60.41	58.90	14	5,188	0.27%
2023/09/19	19	60.79	36.8	61.32	60.70	-17.8	4,915	-0.36%
2023/09/18	12	58.38	2.8	57.51	57.10	9.2	4,282	0.21%
2023/09/15	2	57.80	14.3	58.23	59.00	-12.3	4,137	-0.30%
2023/09/14	1	57.40	5	57.42	57.50	-4	3,996	-0.10%
2023/09/13	2	56.70	0	0.00	56.50	2	3,967	0.05%
2023/09/12	0	0.00	3	57.23	57.30	-3	4,003	-0.07%
2023/09/11	0	0.00	1	56.20	56.20	-1	3,998	-0.03%
2023/09/08	0.1	57.00	0	0.00	57.10	0.1	4,071	0.00%
2023/09/07	1	56.70	0	0.00	56.50	1	4,094	0.02%
2023/09/06	0	0.00	11	57.10	57.10	-11	4,090	-0.27%
2023/09/05	1	56.20	1	56.40	56.30	0	4,028	0.00%
2023/09/04	1	56.01	0	0.00	55.90	1	4,034	0.03%
2023/09/01	0	0.00	1.2	56.90	57.00	-1.2	4,010	-0.03%
2023/08/31	7	55.74	2	55.50	55.70	5	3,965	0.13%
2023/08/29	2	54.10	1	54.00	54.80	1	4,001	0.02%
2023/08/25	1	54.80	20	55.35	54.80	-19	4,107	-0.46%
2023/08/24	30	56.00	12	55.62	55.50	18	4,130	0.44%
2023/08/22	0	0.00	1	54.10	54.30	-1	4,121	-0.02%
2023/08/21	2	54.40	0	0.00	54.30	2	4,116	0.05%
2023/08/18	0	0.00	7	55.04	55.00	-7	4,112	-0.17%
2023/08/17	0	0.00	1	54.50	54.90	-1	4,100	-0.02%
2023/08/16	4	54.88	5	54.82	54.80	-1	4,072	-0.02%
2023/08/15	0	0.00	1	55.80	55.50	-1	4,056	-0.02%
2023/08/14	4	55.35	3	55.60	55.70	1	4,055	0.02%
2023/08/11	0	56.20	1.5	56.10	56.10	-1.5	4,036	-0.04%
2023/08/10	0.2	56.46	0	0.00	56.20	0.2	4,024	0.01%
2023/08/09	10	57.01	37	56.91	56.90	-27	3,989	-0.68%
2023/08/08	1	56.40	0	0.00	56.60	1	3,967	0.03%
2023/08/07	39	56.37	1	56.20	56.20	38	3,944	0.96%
2023/08/04	2	54.80	1	54.90	54.80	1	3,912	0.03%
2023/08/02	4	54.53	1	54.70	54.50	3	3,906	0.08%
2023/08/01	3	55.70	1	55.90	55.70	2	3,843	0.05%
2023/07/31	0	0.00	10	56.20	55.70	-10	3,826	-0.26%
2023/07/28	4	56.08	0	0.00	56.30	4	3,781	0.11%
2023/07/27	2	56.75	3	57.07	56.90	-1	3,731	-0.03%
2023/07/26	25.3	57.93	35	59.64	57.00	-9.7	3,664	-0.26%
2023/07/25	28	59.18	21	59.34	59.50	7	3,399	0.21%
2023/07/24	0	0.00	0.7	54.14	55.00	-0.7	2,796	-0.03%
2023/07/21	1	54.20	4	54.80	54.30	-3	2,766	-0.11%
2023/07/19	2	55.90	0	0.00	55.90	2	2,738	0.07%
2023/07/18	72.2	58.36	40	57.54	57.40	32.2	2,693	1.20%
2023/07/17	7	57.13	4	56.85	57.20	3	2,560	0.12%
2023/07/14	0	0.00	1	56.00	56.20	-1	2,497	-0.04%
2023/07/13	0	0.00	1.1	55.58	54.90	-1.1	2,433	-0.04%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/05	2	53.95	0	0.00	53.70	2	2,299	0.09%
2023/07/04	0	0.00	1	54.80	54.70	-1	2,283	-0.04%
2023/07/03	4	56.03	7	56.36	56.00	-3	2,320	-0.13%
2023/06/30	0.5	55.71	2	55.60	55.60	-1.6	2,322	-0.07%
2023/06/27	1	56.50	19	57.18	55.80	-18	2,426	-0.74%
2023/06/26	40	57.51	20.5	57.70	57.60	19.5	2,398	0.81%
2023/06/21	3	55.87	0	0.00	55.60	3	2,314	0.13%
2023/06/19	0	0.00	3	55.97	56.50	-3	2,318	-0.13%
2023/06/16	0	0.00	1.4	56.67	56.00	-1.4	2,301	-0.06%
2023/06/15	1	56.50	0	0.00	56.50	1	2,246	0.04%
2023/06/14	32	57.35	5	57.20	56.50	27	2,238	1.21%
2023/06/13	3	55.90	0.5	55.83	55.80	2.5	2,150	0.12%
2023/06/09	0	0.00	19	54.79	54.60	-19	2,095	-0.91%
2023/06/08	0	0.00	11.5	54.91	55.00	-11.5	2,106	-0.55%
2023/06/07	1	55.50	1	55.60	55.30	0	2,153	0.00%
2023/06/06	1	55.90	5.9	55.57	55.70	-4.9	2,168	-0.23%
2023/06/05	2	55.85	2	55.60	55.80	0	2,223	0.00%
2023/06/02	6	56.00	0	0.00	55.90	6	2,258	0.27%
2023/06/01	1	54.60	3	55.47	55.80	-2	2,232	-0.09%
2023/05/31	1	54.30	2	54.65	54.30	-1	2,170	-0.05%
2023/05/30	0.9	54.30	0	0.00	54.50	0.9	2,127	0.04%
2023/05/29	0	0.00	0.3	54.10	54.20	-0.3	2,119	-0.01%
2023/05/26	0	0.00	1.5	53.33	53.20	-1.5	2,140	-0.07%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/17	0	0.00	1.2	53.49	53.50	-1.2	2,337	-0.05%
2023/05/15	0	0.00	4	52.30	52.70	-4	2,345	-0.17%
2023/05/11	1	52.40	0	0.00	52.40	1	2,424	0.04%
2023/05/10	1	53.20	0	0.00	53.10	1	2,455	0.04%
2023/05/08	0.1	53.40	0	0.00	53.50	0.1	2,534	0.00%
2023/05/05	0	0.00	3	53.80	53.80	-3	2,636	-0.11%
2023/05/04	5.1	53.78	1	53.90	53.80	4.1	2,831	0.15%
2023/04/28	0	0.00	2.8	53.69	53.90	-2.8	3,285	-0.09%
2023/04/26	0	0.00	0.9	52.95	52.90	-0.9	3,288	-0.03%
2023/04/25	1	52.60	1.9	52.74	52.60	-0.9	3,295	-0.03%
2023/04/21	0	0.00	0.5	54.00	53.80	-0.5	3,344	-0.01%
2023/04/19	0	0.00	1.2	55.43	55.00	-1.2	3,398	-0.03%
2023/04/18	0.1	55.30	0	0.00	54.80	0.1	3,409	0.00%
2023/04/14	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/13	0.1	55.10	0	0.00	54.70	0.1	3,423	0.00%
2023/04/12	0.1	55.30	1	55.20	55.30	-1	3,444	-0.03%
2023/04/11	0.2	55.60	1	55.50	55.70	-0.8	3,462	-0.02%
2023/04/10	0	0.00	1	55.40	55.50	-1	3,501	-0.03%
2023/04/06	0	0.00	5	55.94	56.10	-5	3,468	-0.14%
2023/03/31	0	0.00	9	55.86	55.90	-9	3,415	-0.26%
2023/03/30	1	55.70	5	55.70	55.60	-4	3,385	-0.12%
2023/03/29	1	55.20	14	55.26	55.50	-13	3,342	-0.39%
2023/03/28	1	54.20	1	53.50	53.50	0	3,252	0.00%
2023/03/24	0	53.90	5	54.40	54.70	-5	3,272	-0.15%
2023/03/23	0	0.00	1	53.70	53.90	-1	3,251	-0.03%
2023/03/22	6	53.30	2.8	53.27	53.30	3.2	3,255	0.10%
2023/03/21	5	53.22	0	0.00	53.30	5	3,332	0.15%
2023/03/17	1	52.40	1.9	52.39	52.20	-0.9	3,337	-0.03%
2023/03/16	2.1	52.26	4	51.95	51.90	-2	3,323	-0.06%
2023/03/15	1	53.10	1	52.70	52.70	0	3,343	0.00%
2023/03/14	2.1	52.86	1	53.10	52.90	1.1	3,392	0.03%
2023/03/13	0	0.00	3.4	52.76	53.60	-3.4	3,484	-0.10%
2023/03/10	1.1	54.18	1	53.60	53.60	0.1	3,664	0.00%
2023/03/09	2	55.05	3	55.03	54.90	-1	3,665	-0.03%
2023/03/08	5	55.26	7	55.14	55.20	-2	3,746	-0.05%
2023/03/07	0	0.00	2	56.35	56.00	-2	3,688	-0.05%
2023/03/06	8	55.80	7	55.97	55.90	1	3,654	0.03%
2023/03/03	2	55.30	0	0.00	55.20	2	3,635	0.06%
2023/03/01	1.1	55.21	0	0.00	55.30	1.1	3,627	0.03%
2023/02/23	4	56.25	1	56.20	56.00	3	3,592	0.08%
2023/02/22	1	55.20	0	0.00	55.20	1	3,564	0.03%
2023/02/21	2	55.70	1	55.80	55.70	1	3,561	0.03%
2023/02/20	0	0.00	31	55.51	56.00	-31	3,617	-0.86%
2023/02/15	1	54.90	0	0.00	54.50	1	3,743	0.03%
2023/02/14	0	0.00	3	55.00	55.10	-3	3,728	-0.08%
2023/02/13	0.1	54.50	4	55.00	54.90	-3.9	3,778	-0.10%
2023/02/10	1.1	54.55	2	55.30	54.60	-0.9	3,788	-0.02%
2023/02/06	31	56.89	0	0.00	56.50	31	3,643	0.85%
2023/02/03	1	56.30	5.2	56.26	56.30	-4.2	3,593	-0.12%
2023/02/02	3	56.23	2	55.95	56.40	1	3,504	0.03%
2023/02/01	2.1	54.89	1	54.80	55.00	1.1	3,320	0.03%
2023/01/30	0.2	53.97	0	0.00	55.40	0.2	3,155	0.01%
2023/01/13	0	0.00	1	52.60	52.60	-1	2,934	-0.03%
2023/01/12	1	52.70	2	53.00	52.70	-1	2,949	-0.03%
2023/01/11	5	53.80	1	53.70	53.80	4	2,937	0.14%
2023/01/10	1	53.30	0	0.00	53.40	1	2,918	0.03%
2023/01/09	3	52.87	1	53.20	53.20	2	2,923	0.07%
2023/01/06	2	52.30	1	52.20	52.40	1	2,890	0.03%
2023/01/05	4	51.70	0	0.00	51.00	4	2,871	0.14%
2023/01/04	1	51.30	0	0.00	51.40	1	2,869	0.03%
2022/12/30	1	51.90	0	0.00	51.90	1	2,868	0.03%
2022/12/28	5	52.20	2	52.25	52.30	3	2,828	0.11%
2022/12/27	0	0.00	4	51.80	52.00	-4	2,786	-0.14%
2022/12/22	0	0.00	1	51.80	52.00	-1	2,833	-0.04%
2022/12/21	0	0.00	3	51.13	50.60	-3	2,832	-0.11%
2022/12/20	0.1	51.50	0.1	51.90	51.00	0	2,826	0.00%
2022/12/19	0.3	52.20	0	0.00	51.90	0.3	2,840	0.01%
2022/12/16	5.7	52.65	0	0.00	52.60	5.7	2,839	0.20%
2022/12/14	2	53.45	1	53.00	53.70	1	2,803	0.04%
2022/12/13	0	0.00	7	54.00	53.70	-7	2,770	-0.25%
2022/12/12	1	52.60	0	0.00	52.80	1	2,691	0.04%
2022/12/09	1	53.20	1	53.10	53.20	0	2,735	0.00%
2022/12/08	0	0.00	1	52.90	52.70	-1	2,718	-0.04%
2022/12/06	1	53.20	1	53.30	53.20	0	2,685	0.00%
2022/12/05	2	54.55	0	54.10	54.20	2	2,636	0.07%
2022/12/02	1	54.10	3.9	53.96	54.00	-2.9	2,540	-0.11%
2022/12/01	4.9	52.36	2	52.20	51.90	2.9	2,378	0.12%
2022/11/30	1	51.50	1.1	51.92	52.10	-0.1	2,386	0.00%
2022/11/29	0	0.00	1	49.95	50.10	-1	2,294	-0.04%
2022/11/16	0	0.00	0.2	50.15	50.10	-0.2	2,340	-0.01%
2022/11/15	0	0.00	0.5	49.50	49.60	-0.5	2,273	-0.02%
2022/11/14	1	49.45	1.2	49.10	49.50	-0.2	2,234	-0.01%
2022/11/11	1	48.60	0	0.00	48.85	1	2,177	0.05%
2022/11/10	0	0.00	1	47.85	47.55	-1	2,115	-0.05%
2022/11/09	2.1	47.32	1.1	47.75	48.20	1	2,098	0.05%
2022/11/08	0	0.00	1	46.95	46.85	-1	2,079	-0.05%
2022/11/07	1	46.20	0	0.00	46.30	1	2,114	0.05%
2022/11/04	2.1	45.54	0	0.00	45.65	2.1	2,160	0.10%
2022/11/01	0.1	45.65	0	0.00	45.45	0.1	2,199	0.00%
2022/10/31	0	0.00	1.2	45.51	45.20	-1.2	2,201	-0.05%
2022/10/28	0	0.00	1	45.55	45.50	-1	2,201	-0.05%
2022/10/24	1	46.00	2.8	45.94	45.95	-1.8	2,225	-0.08%
2022/10/14	0	0.00	3	46.13	46.10	-3	2,267	-0.13%
2022/10/13	1.2	45.37	0.4	45.72	45.25	0.8	2,296	0.03%
2022/10/12	1.2	46.03	1	46.30	46.15	0.2	2,271	0.01%
2022/10/11	1	46.20	0	0.00	46.35	1	2,287	0.04%
2022/10/06	0	0.00	1	46.80	47.00	-1	2,319	-0.04%
2022/10/05	0	0.00	0.1	46.75	46.55	-0.1	2,364	0.00%
2022/10/04	0.1	45.90	0	0.00	46.05	0.1	2,371	0.00%
2022/10/03	2	45.40	1	45.55	45.30	1	2,379	0.04%
2022/09/30	2	45.60	1	45.85	45.85	1	2,401	0.04%
2022/09/29	1.1	45.65	0	0.00	45.95	1.1	2,429	0.04%
2022/09/28	3.3	45.22	2	45.33	45.15	1.3	2,452	0.05%
2022/09/26	4	45.91	2	46.03	45.80	2	2,514	0.08%
2022/09/23	3	46.88	0	0.00	46.75	3	2,600	0.12%
2022/09/22	1.3	47.14	0	0.00	47.20	1.3	2,734	0.05%
2022/09/19	0	0.00	14	48.00	48.00	-14	2,802	-0.50%
2022/09/16	2	48.40	0	0.00	48.00	2	2,831	0.07%
2022/09/15	1	49.15	0	0.00	48.90	1	2,827	0.04%
2022/09/14	3	48.95	0	0.00	48.85	3	2,866	0.10%
2022/09/12	0	0.00	4	48.98	49.00	-4	3,011	-0.13%
2022/09/08	0	0.00	2	48.03	48.10	-2	3,178	-0.06%
2022/09/07	1.6	47.34	0	0.00	47.15	1.6	3,249	0.05%
2022/09/06	10.4	49.85	1	48.75	48.15	9.4	3,297	0.28%
2022/09/05	0	0.00	0	50.20	50.10	0	3,312	0.00%
2022/09/02	1.5	50.40	0	0.00	50.10	1.5	3,404	0.04%
2022/08/30	0	0.00	1	50.40	50.60	-1	3,605	-0.03%
2022/08/29	1	50.50	0	0.00	50.20	1	3,669	0.03%
2022/08/26	1	51.00	0	0.00	51.60	1	3,781	0.03%
2022/08/24	0	0.00	5	50.10	50.30	-5	4,467	-0.11%
2022/08/22	1	50.20	0	0.00	50.20	1	6,194	0.02%
2022/08/18	6	50.08	0	0.00	50.20	6	6,430	0.09%
2022/08/17	0.1	50.60	0	0.00	50.40	0.1	6,540	0.00%
2022/08/16	2	50.35	0	0.00	50.40	2	6,623	0.03%
2022/08/15	1	50.60	0	0.00	50.40	1	6,717	0.01%
2022/08/12	1	51.00	0	0.00	51.10	1	6,721	0.01%
2022/08/11	2	50.20	1	50.50	50.60	1	6,755	0.01%
2022/08/10	10	49.40	21	49.82	49.80	-11	6,770	-0.16%
2022/08/09	1	48.60	0	0.00	49.10	1	6,837	0.01%
2022/08/08	0	0.00	3	48.72	48.60	-3	6,957	-0.04%
2022/08/04	0	0.00	1	48.05	47.95	-1	7,101	-0.01%
2022/08/01	7	49.25	1	49.30	49.50	6	7,140	0.08%
2022/07/29	1	49.20	0	0.00	49.25	1	7,144	0.01%
2022/07/27	6	48.98	0	0.00	49.00	6	7,182	0.08%
2022/07/26	5	48.90	1	48.85	48.70	4	7,202	0.06%
2022/07/22	11	49.36	0	0.00	49.20	11	7,219	0.15%
2022/07/21	1	48.60	1	48.35	48.75	0	7,194	0.00%
2022/07/20	1.5	47.58	7	47.65	47.50	-5.5	7,182	-0.08%
2022/07/19	2	47.00	0	0.00	46.90	2	7,176	0.03%
2022/07/18	3	47.00	4	46.93	47.00	-1	7,226	-0.01%
2022/07/15	1	46.60	0	0.00	46.60	1	7,237	0.01%
2022/07/14	1	46.85	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	2	47.20	47.05	-2	7,246	-0.03%
2022/07/12	1	45.55	3	45.70	45.70	-2	7,211	-0.03%
2022/07/08	0	0.00	3	46.05	46.05	-3	7,190	-0.04%
2022/07/07	1	45.20	1	45.80	46.25	0	7,184	0.00%
2022/07/06	2	45.60	14	46.26	45.10	-12	7,162	-0.17%
2022/07/05	1	46.40	1	46.90	46.55	0	7,137	0.00%
2022/07/04	11.9	46.37	2	46.15	45.70	9.9	7,133	0.14%
2022/07/01	3.3	48.53	5.5	47.83	47.00	-2.2	7,121	-0.03%
2022/06/30	3.5	49.64	7	49.38	49.30	-3.5	7,040	-0.05%
2022/06/27	9	53.56	0	0.00	53.60	9	6,921	0.13%
2022/06/24	0.5	53.40	1	52.80	52.70	-0.5	6,897	-0.01%
2022/06/22	2	53.10	1	53.10	53.20	1	6,844	0.01%
2022/06/21	0	0.00	2	54.30	54.60	-2	6,830	-0.03%
2022/06/20	2	53.50	0	0.00	52.90	2	6,795	0.03%
2022/06/17	1	54.50	1	55.50	55.50	0	6,680	0.00%
2022/06/16	0	0.00	1	55.90	55.20	-1	6,524	-0.02%
2022/06/15	2	56.75	0	0.00	56.20	2	6,514	0.03%
2022/06/13	2	55.85	12	55.78	55.50	-10	6,436	-0.16%
2022/06/10	4	56.43	0	0.00	56.40	4	6,353	0.06%
2022/06/09	6	56.52	10	56.38	56.40	-4	6,310	-0.06%
2022/06/08	11	56.78	1	56.80	56.40	10	6,213	0.16%
2022/06/07	4	56.45	0	0.00	56.20	4	6,155	0.06%
2022/06/06	6	56.50	12	56.12	56.30	-6	6,090	-0.10%
2022/06/02	8	56.79	15	56.81	56.50	-7	5,993	-0.12%
2022/06/01	24	56.08	12	55.78	56.00	12	5,706	0.21%
2022/05/31	30.1	54.47	1	56.00	54.60	29.1	5,360	0.54%
2022/05/30	8	54.04	0	0.00	54.30	8	3,832	0.21%
2022/05/27	20	54.60	21	54.50	54.60	-1	3,693	-0.03%
2022/05/26	2	54.50	2	54.50	54.40	0	3,640	0.00%
2022/05/25	0	0.00	2	54.45	54.40	-2	3,678	-0.05%
2022/05/24	1	53.40	0	0.00	53.20	1	3,683	0.03%
2022/05/23	2	54.05	16	54.28	53.80	-14	3,696	-0.38%
2022/05/20	1	54.30	1	54.40	54.50	0	3,641	0.00%
2022/05/19	7	54.00	2	54.30	54.00	5	3,686	0.14%
2022/05/18	2	54.95	7	55.11	55.60	-5	3,604	-0.14%
2022/05/17	4	55.08	1	55.05	54.90	3	3,578	0.08%
2022/05/16	3.1	56.07	2	56.60	55.90	1.1	3,497	0.03%
2022/05/13	4.5	58.77	0.6	58.73	58.50	3.9	3,385	0.12%
2022/05/12	0	0.00	2.3	61.21	61.00	-2.3	3,285	-0.07%
2022/05/11	0	0.00	1	61.70	61.30	-1	3,294	-0.03%
2022/05/10	1.3	60.52	3	60.83	61.50	-1.8	3,401	-0.05%
2022/05/09	0	0.00	2	60.30	60.50	-2	3,395	-0.06%
2022/05/06	0	0.00	1.3	60.54	60.50	-1.3	3,424	-0.04%
2022/05/05	0	0.00	0.3	61.00	61.30	-0.3	3,468	-0.01%
2022/05/03	0	0.00	2	58.90	59.90	-2	3,499	-0.06%
2022/04/29	3	58.50	2	59.00	59.00	1	3,495	0.03%
2022/04/28	1	58.20	0	0.00	59.00	1	3,522	0.03%
2022/04/27	0	0.00	0.5	58.30	58.50	-0.5	3,536	-0.01%
2022/04/26	1	59.30	1	59.40	59.40	0	3,534	0.00%
2022/04/25	10	59.30	1.7	59.57	59.50	8.4	3,530	0.24%
2022/04/22	1	59.60	0	0.00	60.60	1	3,496	0.03%
2022/04/21	0	0.00	1	60.50	60.70	-1	3,469	-0.03%
2022/04/20	1	60.50	0	0.00	60.50	1	3,461	0.03%
2022/04/19	0.5	60.70	0	0.00	60.10	0.5	3,474	0.01%
2022/04/12	1.5	60.30	0.5	60.38	60.20	1	3,788	0.03%
2022/04/11	0	0.00	1.4	60.15	60.20	-1.4	3,787	-0.04%
2022/04/07	2	61.20	1	61.10	60.80	1	3,773	0.03%
2022/04/06	1	61.80	2	62.20	61.80	-1	3,737	-0.03%
2022/04/01	2	62.00	0	0.00	62.10	2	3,705	0.05%
2022/03/31	5	63.40	4	63.30	62.80	1	3,688	0.03%
2022/03/28	0.1	62.60	5	62.76	63.20	-4.9	3,650	-0.13%
2022/03/25	1	62.90	0.4	62.90	62.80	0.6	3,645	0.02%
2022/03/24	1	63.10	2	63.20	63.30	-1	3,651	-0.03%
2022/03/18	0	0.00	1	62.70	62.70	-1	3,685	-0.03%
2022/03/17	2	62.90	1	62.90	62.90	1	3,647	0.03%
2022/03/16	3	61.40	0	0.00	61.40	3	3,647	0.08%
2022/03/14	0.1	62.20	0	0.00	62.10	0.1	3,671	0.00%
2022/03/10	0.2	63.00	0	0.00	63.00	0.2	3,775	0.01%
2022/03/09	0.3	62.20	0	0.00	61.90	0.3	3,785	0.01%
2022/03/08	2	62.50	1	62.50	61.90	1	3,808	0.03%
2022/03/07	0.1	61.90	0	62.20	62.60	0.1	3,803	0.00%
2022/03/04	0	64.00	1	63.70	63.70	-1	3,830	-0.03%
2022/03/03	0.5	64.82	0	0.00	64.70	0.5	3,864	0.01%
2022/03/02	2.1	64.84	1	64.70	64.80	1.1	3,932	0.03%
2022/03/01	1	65.00	10	65.14	64.80	-9	3,908	-0.23%
2022/02/25	5	63.92	1	63.50	63.80	4	3,836	0.10%
2022/02/24	1.1	63.85	1.5	63.83	63.70	-0.4	3,779	-0.01%
2022/02/23	3	64.63	5	64.46	64.60	-2	3,696	-0.05%
2022/02/22	3	63.30	1.7	63.52	63.90	1.3	3,637	0.04%
2022/02/17	0	0.00	6	63.50	63.10	-6	3,784	-0.16%
2022/02/15	1	62.00	0	0.00	62.00	1	3,898	0.03%
2022/02/14	1.2	62.46	0	0.00	62.30	1.2	4,021	0.03%
2022/02/11	3.5	63.03	0	0.00	63.30	3.5	4,071	0.09%
2022/02/09	0.7	61.27	1	61.40	61.40	-0.3	4,034	-0.01%
2022/02/08	2.1	60.68	0	0.00	61.10	2.1	4,088	0.05%
2022/02/07	0.1	61.00	0.1	60.50	60.20	0.1	4,198	0.00%
2022/01/26	5	60.00	2.2	60.30	60.00	2.8	4,219	0.07%
2022/01/25	8.4	60.46	0	0.00	60.40	8.4	4,375	0.19%
2022/01/24	2	61.70	0.3	61.60	61.50	1.8	4,369	0.04%
2022/01/21	0	0.00	1	62.10	62.00	-1	4,417	-0.02%
2022/01/20	1.6	61.90	0	0.00	62.00	1.6	4,457	0.04%
2022/01/18	5	62.88	4.4	62.83	62.60	0.6	4,506	0.01%
2022/01/17	1.2	62.42	0	0.00	62.40	1.2	4,573	0.03%
2022/01/14	6	62.45	0.5	63.10	62.40	5.5	4,656	0.12%
2022/01/13	1.2	63.28	0.5	63.06	63.30	0.7	4,815	0.01%
2022/01/12	0	63.30	2.1	63.07	63.30	-2	4,944	-0.04%
2022/01/11	4	63.50	2	63.50	63.40	2	5,062	0.04%
2022/01/07	9.1	64.45	1	64.50	64.20	8.1	5,567	0.15%
2022/01/06	0.2	65.57	3	65.77	65.70	-2.9	5,601	-0.05%
2022/01/05	8.4	66.64	7	66.43	66.20	1.4	5,650	0.02%
2022/01/04	2	64.00	3	64.37	64.50	-1	5,601	-0.02%
2022/01/03	0	0.00	0.2	64.50	64.20	-0.2	5,781	0.00%
2021/12/30	1	64.80	2	64.80	64.90	-1	5,923	-0.02%
2021/12/29	0	65.00	1	65.00	64.90	-1	6,247	-0.02%
2021/12/28	0	64.89	0	0.00	65.00	0	6,623	0.00%
2021/12/27	0	0.00	2.1	64.90	65.00	-2.1	7,234	-0.03%
2021/12/23	0	0.00	1.1	64.50	64.60	-1.1	7,932	-0.01%
2021/12/22	0.1	64.20	1	64.20	64.10	-1	8,081	-0.01%
2021/12/21	0.3	64.00	0	0.00	64.10	0.3	8,253	0.00%
2021/12/20	0.1	64.20	0	0.00	63.60	0.1	8,387	0.00%
2021/12/17	2.1	63.86	2	63.80	63.90	0.1	8,733	0.00%
2021/12/16	0.1	64.30	2	64.05	64.00	-1.9	9,052	-0.02%
2021/12/15	7.1	64.07	2	63.80	63.90	5.1	9,158	0.06%
2021/12/14	4.1	64.25	3	64.20	64.20	1.1	9,301	0.01%
2021/12/13	1.1	65.00	1	65.00	64.80	0.1	9,340	0.00%
2021/12/10	0	0.00	2	65.60	65.30	-2	9,585	-0.02%
2021/12/09	1	64.60	1	64.50	65.20	0	9,552	0.00%
2021/12/08	2	64.60	0	0.00	64.30	2	9,529	0.02%
2021/12/07	13	64.38	0.3	64.70	64.30	12.8	9,514	0.13%
2021/12/06	1	65.30	1	65.40	65.50	0	9,462	0.00%
2021/12/03	0	0.00	1	64.60	64.40	-1	9,490	-0.01%
2021/12/02	2.1	64.75	5	64.52	64.30	-3	9,489	-0.03%
2021/12/01	3.2	64.93	4	64.45	64.90	-0.8	9,490	-0.01%
2021/11/30	1.4	65.50	0	0.00	65.20	1.4	9,519	0.01%
2021/11/29	2	64.75	1	65.20	65.00	1	9,497	0.01%
2021/11/26	2	65.70	3	65.67	65.10	-1	9,469	-0.01%
2021/11/24	4	66.85	1	67.10	67.10	3	9,427	0.03%
2021/11/23	6	66.58	1	66.60	66.60	5	9,460	0.05%
2021/11/22	0.5	67.00	0	0.00	67.10	0.5	9,442	0.01%
2021/11/19	0	0.00	1.5	67.07	66.70	-1.5	9,486	-0.02%
2021/11/18	3.1	66.92	2	67.00	67.10	1.1	9,548	0.01%
2021/11/17	2.3	67.16	0	0.00	66.90	2.3	9,682	0.02%
2021/11/16	11.6	67.13	1	66.80	67.30	10.6	9,779	0.11%
2021/11/15	3.3	68.52	6	68.08	68.00	-2.8	9,836	-0.03%
2021/11/12	0	0.00	3.3	69.06	68.90	-3.3	9,928	-0.03%
2021/11/11	2.3	69.48	16	69.88	69.30	-13.7	9,930	-0.14%
2021/11/10	2	70.20	2	70.15	70.20	0	9,851	0.00%
2021/11/09	9	69.64	1	69.30	69.60	8	9,853	0.08%
2021/11/08	2	69.30	1	70.00	69.60	1	9,847	0.01%
2021/11/05	1.3	69.80	1	69.80	70.00	0.3	9,845	0.00%
2021/11/04	3.3	69.86	7.3	70.41	70.00	-4	9,782	-0.04%
2021/11/03	1	69.60	7	69.56	69.80	-6	9,643	-0.06%
2021/11/02	12	69.82	11.2	69.39	69.10	0.8	9,609	0.01%
2021/11/01	4	68.60	0	0.00	68.60	4	9,474	0.04%
2021/10/29	13	68.63	4	68.58	68.80	9	9,456	0.10%
2021/10/28	6	68.70	3	68.70	68.60	3	9,393	0.03%
2021/10/27	5.1	67.58	0	0.00	67.70	5.1	9,316	0.05%
2021/10/26	8	67.98	0.1	68.10	68.00	7.9	9,311	0.08%
2021/10/25	2	68.40	0	0.00	68.30	2	9,279	0.02%
2021/10/22	1	67.90	9.2	67.57	67.90	-8.2	9,259	-0.09%
2021/10/21	18	67.61	6	67.15	66.50	12	9,213	0.13%
2021/10/20	1	67.40	1	68.20	67.90	0	9,154	0.00%
2021/10/19	4	68.20	3	68.37	68.00	1	9,037	0.01%
2021/10/18	8.2	69.21	5	69.10	68.70	3.2	8,913	0.04%
2021/10/15	30	70.80	8.1	70.54	70.80	21.9	8,729	0.25%
2021/10/14	5	69.74	4	68.48	68.50	1	8,527	0.01%
2021/10/13	0.7	68.55	31	68.44	69.00	-30.3	8,468	-0.36%
2021/10/12	0.1	68.50	0.7	68.10	67.90	-0.6	8,397	-0.01%
2021/10/08	2.6	70.56	9.7	70.42	70.10	-7.1	8,305	-0.09%
2021/10/07	1	69.60	6	69.25	69.40	-5	8,151	-0.06%
2021/10/06	5.4	69.94	4.1	69.66	68.30	1.4	8,078	0.02%
2021/10/05	4.1	69.85	11	71.13	71.20	-6.9	7,773	-0.09%
2021/10/04	5	70.14	52	70.26	70.90	-47	7,414	-0.63%
2021/10/01	4.3	68.11	6	68.78	67.60	-1.7	6,842	-0.02%
2021/09/30	9	70.44	14.6	70.62	70.30	-5.6	6,600	-0.08%
2021/09/29	6.3	68.42	11	68.67	68.70	-4.7	6,218	-0.08%
2021/09/28	4.9	69.16	2	69.40	69.40	2.9	6,209	0.05%
2021/09/27	5.3	68.85	5	68.66	68.80	0.3	6,058	0.00%
2021/09/24	5.1	68.86	12	68.87	68.70	-7	5,961	-0.12%
2021/09/23	7.5	67.72	11	67.93	68.00	-3.6	5,645	-0.06%
2021/09/22	16.2	65.20	2	65.40	66.20	14.2	5,330	0.27%
2021/09/17	7.5	65.82	4	65.45	66.50	3.5	5,240	0.07%
2021/09/16	3.5	64.49	1	64.50	64.40	2.5	5,113	0.05%
2021/09/15	8	65.21	8.3	65.64	65.00	-0.3	5,073	0.00%
2021/09/14	1.2	63.09	0	0.00	62.80	1.2	4,849	0.02%
2021/09/13	1	63.50	4	63.00	63.00	-3	4,862	-0.06%
2021/09/10	1	63.50	1	63.50	63.50	0	4,890	0.00%
2021/09/09	1	63.21	4	63.28	63.50	-3	5,004	-0.06%
2021/09/08	1	63.49	2	63.80	62.90	-1	5,002	-0.02%
2021/09/07	0.2	64.10	1	64.10	64.30	-0.8	4,951	-0.02%
2021/09/06	2	64.95	0	0.00	64.00	2	4,946	0.04%
2021/09/03	2	64.30	2	64.30	64.90	0	4,952	0.00%
2021/09/02	3	64.80	2.8	64.57	64.20	0.2	4,909	0.00%
2021/09/01	1	66.10	1	65.90	65.60	0	4,851	0.00%
2021/08/31	1	65.50	0	0.00	66.30	1	4,845	0.02%
2021/08/30	4	65.80	0	0.00	66.20	4	4,853	0.08%
2021/08/27	1	66.30	3	66.50	66.20	-2	4,900	-0.04%
2021/08/26	0.3	65.80	15	65.30	65.70	-14.7	4,919	-0.30%
2021/08/25	4	66.15	1	66.00	65.70	3	5,051	0.06%
2021/08/24	2	66.45	0	0.00	65.70	2	5,050	0.04%
2021/08/23	0	0.00	8	66.84	67.30	-8	5,006	-0.16%
2021/08/20	3.5	65.19	2	66.10	65.90	1.5	4,871	0.03%
2021/08/19	4	64.48	1	64.50	64.50	3	4,791	0.06%
2021/08/18	2	64.50	17.6	64.86	66.80	-15.6	4,610	-0.34%
2021/08/17	0	0.00	12	64.29	64.40	-12	4,482	-0.27%
2021/08/16	0	0.00	10	63.50	63.90	-10	4,440	-0.23%
2021/08/13	0	0.00	2	64.05	64.00	-2	4,433	-0.05%
2021/08/12	2.5	63.56	3	64.07	63.80	-0.5	4,405	-0.01%
2021/08/11	0	0.00	4	62.53	63.30	-4	4,404	-0.09%
2021/08/10	1	62.20	0	0.00	62.20	1	4,479	0.02%
2021/08/09	1	63.20	0	0.00	62.80	1	4,608	0.02%
2021/08/06	2.5	63.64	11	63.25	63.70	-8.5	4,665	-0.18%
2021/08/05	10	63.00	7	63.04	63.20	3	4,772	0.06%
2021/08/04	0	0.00	4	62.13	62.10	-4	4,972	-0.08%
2021/08/02	0	0.00	1	62.00	62.20	-1	5,105	-0.02%
2021/07/30	8	61.76	1	61.70	61.60	7	5,173	0.14%
2021/07/29	0	0.00	2	62.90	62.70	-2	5,196	-0.04%
2021/07/28	16	62.13	0	0.00	62.20	16	5,306	0.30%
2021/07/27	14	62.72	0	0.00	62.50	14	5,499	0.25%
2021/07/26	17	63.31	0	0.00	63.10	17	5,680	0.30%
2021/07/23	0	0.00	15	62.50	62.60	-15	5,639	-0.27%
2021/07/21	4.1	63.39	6.5	63.02	63.00	-2.4	5,794	-0.04%
2021/07/20	0	0.00	2	64.40	64.20	-2	5,755	-0.03%
2021/07/19	2.1	65.76	0	0.00	65.80	2.1	5,777	0.04%
2021/07/16	3	66.30	4	66.10	66.50	-1	5,967	-0.02%
2021/07/14	1	65.90	1	66.60	65.80	0	6,100	0.00%
2021/07/13	1	66.50	1	66.70	66.10	0	6,153	0.00%
2021/07/12	17	65.80	0	0.00	65.80	17	6,170	0.28%
2021/07/09	3	64.93	3	65.07	65.00	0	6,253	0.00%
2021/07/08	2	65.40	0	0.00	65.50	2	6,399	0.03%
2021/07/06	0	0.00	1	66.30	66.00	-1	6,572	-0.02%
2021/07/05	1	67.00	2	66.95	67.00	-1	6,628	-0.02%
2021/07/02	1	64.90	6	64.63	65.00	-5	6,607	-0.08%
2021/07/01	0	0.00	6	65.53	65.10	-6	6,709	-0.09%
2021/06/30	2.5	66.14	3	66.10	65.70	-0.5	6,760	-0.01%
2021/06/29	3	65.50	8	65.11	65.30	-5	6,904	-0.07%
2021/06/28	1	65.50	0	0.00	65.30	1	7,157	0.01%
2021/06/25	0	0.00	8	65.81	65.60	-8	7,238	-0.11%
2021/06/24	4	65.50	10	65.52	65.40	-6	7,302	-0.08%
2021/06/23	0	0.00	4	64.88	65.10	-4	7,422	-0.05%
2021/06/22	12	63.91	9	63.82	63.90	3	7,633	0.04%
2021/06/21	1	64.20	2	65.00	64.20	-1	7,891	-0.01%
2021/06/18	4	65.55	1	65.30	65.70	3	8,989	0.03%
2021/06/15	1	65.60	0	0.00	65.00	1	9,745	0.01%
2021/06/11	5	64.80	1	65.00	64.90	4	10,415	0.04%
2021/06/09	7	63.44	0	0.00	63.40	7	10,719	0.07%
2021/06/07	0.1	63.70	0	0.00	63.50	0.1	11,381	0.00%
2021/06/04	4	63.85	0.5	64.30	64.00	3.5	11,419	0.03%
2021/06/03	2	66.00	0.5	65.30	65.10	1.5	11,503	0.01%
2021/06/02	4	68.15	3	65.70	65.90	1	11,547	0.01%
2021/06/01	0	0.00	1	66.00	66.40	-1	11,512	-0.01%
2021/05/31	1.1	65.73	2	64.85	65.30	-0.9	11,685	-0.01%
2021/05/28	2	65.05	2	64.90	64.60	0	11,746	0.00%
2021/05/27	2	64.00	0	0.00	64.00	2	11,840	0.02%
2021/05/25	0	0.00	8	64.00	64.30	-8	12,460	-0.06%
2021/05/21	0	0.00	1	63.80	63.10	-1	13,201	-0.01%
2021/05/20	4	62.30	5	62.14	62.20	-1	13,440	-0.01%
2021/05/19	2.1	61.98	1	62.00	62.10	1.1	13,616	0.01%
2021/05/18	34	62.21	16	61.31	62.70	18	13,799	0.13%
2021/05/17	41	56.88	23	59.51	57.80	18	13,988	0.13%
2021/05/14	2	61.60	1	61.40	60.90	1	14,093	0.01%
2021/05/13	6	61.53	24	60.86	61.20	-18	14,457	-0.12%
2021/05/12	6	60.07	14	58.89	59.80	-8	14,679	-0.05%
2021/05/11	2	63.50	9	62.07	62.00	-7	15,153	-0.05%
2021/05/10	6	65.28	0	0.00	65.40	6	15,223	0.04%
2021/05/07	0	0.00	3	65.80	66.20	-3	15,477	-0.02%
2021/05/06	0	0.00	3	64.33	64.40	-3	15,780	-0.02%
2021/05/05	0	0.00	1	63.60	63.60	-1	16,217	-0.01%
2021/05/04	4	64.58	7	64.34	64.20	-3	16,250	-0.02%
2021/05/03	7.3	66.66	26	67.17	66.70	-18.7	16,320	-0.11%
2021/04/29	3	69.17	0	0.00	69.00	3	16,341	0.02%
2021/04/28	6	69.83	3	69.97	69.70	3	16,457	0.02%
2021/04/27	3	70.33	12	70.85	70.70	-9	16,704	-0.05%
2021/04/26	7	69.70	3	70.30	69.60	4	16,916	0.02%
2021/04/23	10	69.68	2	69.95	69.60	8	17,894	0.04%
2021/04/22	12.1	70.29	118	69.54	69.30	-105.9	19,364	-0.55%	大賣/鉅額交易
2021/04/21	12	71.34	1	71.00	70.80	11	21,177	0.05%
2021/04/20	1	71.20	1	71.00	71.00	0	23,422	0.00%
2021/04/19	9.1	71.06	5.1	70.90	71.10	4.1	24,127	0.02%
2021/04/16	1	71.60	0	0.00	71.70	1	24,288	0.00%
2021/04/15	1	70.60	3	70.53	70.80	-2	24,357	-0.01%
2021/04/14	5	71.84	22	71.41	71.10	-17	24,344	-0.07%
2021/04/13	10	72.91	6	72.65	72.10	4	24,468	0.02%
2021/04/12	23	72.30	24	72.35	72.10	-1	24,572	0.00%
2021/04/09	9	72.13	2	72.15	72.00	7	24,711	0.03%
2021/04/08	8	72.50	2	72.30	72.30	6	24,687	0.02%
2021/04/06	2	72.10	8	72.20	72.10	-6	24,526	-0.02%
2021/04/01	3	72.17	12	71.77	71.90	-9	24,495	-0.04%
2021/03/31	55.1	73.05	10	73.01	72.60	45.1	24,416	0.18%
2021/03/30	11	74.27	4	74.55	74.80	7	24,191	0.03%
2021/03/29	36	74.12	1	74.40	74.10	35	24,121	0.15%
2021/03/26	44	73.73	4	74.03	73.80	40	24,108	0.17%
2021/03/25	9	74.60	3	74.47	74.10	6	24,013	0.02%
2021/03/24	16	75.73	10	75.65	75.40	6	23,836	0.03%
2021/03/23	31.1	77.13	90	77.67	76.10	-58.9	23,564	-0.25%
2021/03/22	9	73.07	14	73.06	74.00	-5	22,465	-0.02%
2021/03/19	5	73.50	13	73.68	73.00	-8	22,308	-0.04%
2021/03/18	6	75.02	8	74.83	74.80	-2	22,105	-0.01%
2021/03/17	71	74.80	12	74.69	73.40	59	21,765	0.27%
2021/03/16	8	73.21	5	72.72	72.50	3	21,200	0.01%
2021/03/15	9.9	72.53	5	72.74	72.80	4.9	21,150	0.02%
2021/03/12	42	73.10	34	72.88	73.30	8	21,192	0.04%
2021/03/11	7	70.34	66	70.71	71.30	-59	21,120	-0.28%
2021/03/10	13	69.57	14	70.02	69.60	-1	20,960	0.00%
2021/03/09	1	68.70	6	67.92	69.00	-5	20,933	-0.02%
2021/03/08	64.5	69.79	14	69.94	69.00	50.5	20,785	0.24%
2021/03/05	7	70.36	19.1	70.81	70.00	-12.1	20,689	-0.06%
2021/03/04	4	70.63	20	70.88	70.50	-16	20,660	-0.08%
2021/03/03	17	70.49	4.2	70.56	70.80	12.8	20,431	0.06%
2021/03/02	15	70.64	3	70.73	69.30	12	20,303	0.06%
2021/02/26	17	70.22	16	70.61	70.00	1	20,163	0.00%
2021/02/25	30	71.78	11	72.81	71.30	19	19,931	0.10%
2021/02/24	19	71.26	12	71.27	70.60	7	19,489	0.04%
2021/02/23	16	69.46	5	69.34	69.70	11	18,843	0.06%
2021/02/22	8	69.86	13	70.35	69.70	-5	18,685	-0.03%
2021/02/19	7	69.13	2	69.05	69.40	5	18,424	0.03%
2021/02/18	9	70.33	14	69.99	70.20	-5	18,213	-0.03%
2021/02/17	37.1	69.67	23	70.13	69.90	14.1	17,982	0.08%
2021/02/05	36.1	70.49	3	71.33	70.40	33.1	17,708	0.19%
2021/02/04	44	70.58	40	70.39	70.40	4	17,457	0.02%
2021/02/03	29.1	72.78	9	72.60	72.50	20.1	17,039	0.12%
2021/02/02	61.3	74.35	35	74.88	73.60	26.3	16,672	0.16%
2021/02/01	17.2	73.31	24	74.82	74.90	-6.9	15,953	-0.04%
2021/01/29	9	76.86	79	76.69	74.80	-70	15,757	-0.44%
2021/01/28	21	76.87	17	77.17	77.20	4	15,459	0.03%
2021/01/27	25	77.56	70.2	76.67	78.20	-45.2	15,072	-0.30%
2021/01/26	4	74.48	58	74.32	74.40	-54	14,563	-0.37%
2021/01/25	21	75.73	24	75.74	75.30	-3	14,395	-0.02%
2021/01/22	42	73.75	19	75.34	75.60	23	14,088	0.16%
2021/01/21	37	72.99	9	73.11	72.50	28	13,851	0.20%
2021/01/20	39	74.67	13	73.74	72.10	26	13,646	0.19%
2021/01/19	54	76.42	36	76.43	76.00	18	13,299	0.14%
2021/01/18	71.2	75.35	85	75.58	77.30	-13.9	12,960	-0.11%
2021/01/15	66.1	76.46	91	76.22	75.60	-24.9	11,917	-0.21%
2021/01/14	95.3	76.47	149.1	75.44	76.90	-53.8	10,349	-0.52%	大賣/
2021/01/13	92	70.43	97	70.66	72.80	-5	8,308	-0.06%
2021/01/12	85	67.70	26	67.70	67.70	59	5,923	1.00%
2021/01/11	8	61.60	9	61.60	61.60	-1	5,142	-0.02%
2021/01/08	5	54.70	19.2	54.61	56.00	-14.2	4,890	-0.29%
2021/01/07	3	55.70	21	55.59	55.60	-18	4,712	-0.38%
2021/01/06	32	57.23	2	56.95	55.70	30	4,613	0.65%
2021/01/05	23	56.29	7	56.29	56.10	16	4,309	0.37%
2021/01/04	41	55.42	12.2	54.88	55.60	28.8	4,071	0.71%
2020/12/31	4.3	53.53	3	53.80	53.40	1.3	3,844	0.03%
2020/12/30	2	53.35	28	53.41	53.60	-26	3,760	-0.69%
2020/12/29	3	53.73	2	53.40	53.40	1	3,724	0.03%
2020/12/28	4	54.10	2.1	54.29	54.00	1.9	3,684	0.05%
2020/12/25	3	53.80	3	53.30	53.70	0	3,627	0.00%
2020/12/24	3	53.20	3	52.77	52.70	0	3,521	0.00%
2020/12/23	1	52.00	1	52.10	52.10	0	3,454	0.00%
2020/12/22	2	52.30	1	52.70	52.00	1	3,437	0.03%
2020/12/18	27.2	52.20	0	0.00	51.90	27.2	3,403	0.80%
2020/12/17	1	52.50	3	52.50	52.60	-2	3,360	-0.06%
2020/12/16	22	52.51	8	52.69	52.90	14	3,354	0.42%
2020/12/15	3.6	52.32	3	52.30	52.00	0.6	3,341	0.02%
2020/12/14	0	0.00	1	53.50	52.70	-1	3,279	-0.03%
2020/12/11	23.2	52.98	16	52.74	53.00	7.2	3,205	0.22%
2020/12/10	73.4	53.55	22	53.76	53.20	51.4	3,128	1.64%
2020/12/09	2	55.10	26	54.92	54.70	-24	2,998	-0.80%
2020/12/08	44	55.60	16	55.16	54.70	28	2,877	0.97%
2020/12/07	50.5	56.00	27.1	54.30	56.30	23.4	2,632	0.89%
2020/12/04	0	0.00	2	52.35	52.50	-2	2,227	-0.09%
2020/12/03	1	52.00	0	0.00	51.60	1	2,175	0.05%
2020/12/01	10	52.60	0	0.00	52.40	10	2,123	0.47%
2020/11/30	5	52.40	8	52.56	52.60	-3	2,111	-0.14%
2020/11/25	1	52.00	0	0.00	51.60	1	2,039	0.05%
2020/11/24	2	51.90	0	0.00	51.60	2	2,028	0.10%
2020/11/23	18	52.34	5	52.20	52.40	13	2,003	0.65%
2020/11/20	1	52.00	6	52.05	52.10	-5	1,960	-0.26%
2020/11/19	1	51.80	0	0.00	51.50	1	1,946	0.05%
2020/11/18	2	51.50	1	51.60	51.80	1	1,948	0.05%
2020/11/13	10	51.19	0	0.00	51.00	10	1,988	0.50%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	7	52.13	0	0.00	52.30	7	1,952	0.36%
2020/11/10	1	51.70	2	51.40	51.60	-1	1,934	-0.05%
2020/11/09	1	51.50	5	51.40	51.70	-4	1,966	-0.20%
2020/11/06	1	51.50	1	51.40	51.30	0	1,968	0.00%
2020/11/04	0	0.00	1	51.40	51.10	-1	1,995	-0.05%
2020/10/30	2	50.15	0	0.00	50.10	2	2,045	0.10%
2020/10/29	2	50.30	0	0.00	50.40	2	2,036	0.10%
2020/10/28	4	51.05	0	51.30	51.00	4	2,052	0.19%
2020/10/21	2	51.80	0	0.00	51.40	2	2,221	0.09%
2020/10/20	0	0.00	1	51.70	51.60	-1	2,272	-0.04%
2020/10/07	1	51.40	0	0.00	51.40	1	2,825	0.04%
2020/10/06	1	51.80	1	51.60	51.90	0	2,864	0.00%
2020/09/29	0	0.00	1	51.40	51.30	-1	2,956	-0.03%
2020/09/28	1	51.10	0	0.00	51.00	1	3,033	0.03%
2020/09/24	6	50.73	3	50.27	50.30	3	3,106	0.10%
2020/09/23	3	51.30	1	51.30	51.40	2	3,069	0.07%
2020/09/22	8	52.21	0	0.00	52.00	8	3,132	0.26%
2020/09/18	2	53.00	1	53.20	52.60	1	3,183	0.03%
2020/09/16	0	0.00	1	53.10	53.00	-1	3,255	-0.03%
2020/09/09	2	51.75	0	0.00	52.10	2	3,405	0.06%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/07	1	52.60	0	0.00	52.70	1	3,443	0.03%
2020/09/03	0	0.00	8	53.94	53.30	-8	3,473	-0.23%
2020/09/02	0	0.00	2	53.25	53.40	-2	3,466	-0.06%
2020/09/01	1	52.60	0.5	53.00	53.00	0.5	3,495	0.01%
2020/08/27	2	53.00	0	0.00	53.10	2	3,529	0.06%
2020/08/26	1	52.90	12	53.10	53.30	-11	3,540	-0.31%
2020/08/25	0	0.00	2	53.15	53.10	-2	3,558	-0.06%
2020/08/21	1	51.30	3	52.23	51.80	-2	3,590	-0.06%
2020/08/20	1	52.80	3	51.77	51.20	-2	3,581	-0.06%
2020/08/19	10	53.97	2	54.05	53.50	8	3,523	0.23%
2020/08/18	0	0.00	2	53.70	54.00	-2	3,510	-0.06%
2020/08/17	0	0.00	2	54.25	54.30	-2	3,521	-0.06%
2020/08/14	0	0.00	1	53.30	53.60	-1	3,521	-0.03%
2020/08/13	1	53.60	1	53.20	53.10	0	3,519	0.00%
2020/08/12	1	53.30	1	53.60	53.60	0	3,485	0.00%
2020/08/11	4	53.93	0	0.00	53.70	4	3,501	0.11%
2020/08/10	2	54.40	0	0.00	54.40	2	3,522	0.06%
2020/08/06	2	54.70	0	0.00	54.80	2	3,566	0.06%
2020/08/05	1	54.50	1	54.50	54.50	0	3,592	0.00%
2020/08/04	1	54.00	1	54.50	54.50	0	3,614	0.00%
2020/07/31	1	54.60	0	0.00	54.20	1	3,640	0.03%
2020/07/30	1	53.90	2	54.80	54.80	-1	3,669	-0.03%
2020/07/29	0	0.00	21	53.65	53.70	-21	3,676	-0.57%
2020/07/28	1	53.60	5	54.70	53.60	-4	3,734	-0.11%
2020/07/27	0	0.00	1	54.00	53.60	-1	3,923	-0.03%
2020/07/24	2	54.10	30	54.20	54.20	-28	3,912	-0.72%
2020/07/23	2	55.50	1	56.00	55.30	1	3,881	0.03%
2020/07/22	2	57.95	5	57.88	58.00	-3	3,845	-0.08%
2020/07/21	1	57.30	2	57.50	57.60	-1	3,757	-0.03%
2020/07/20	0	0.00	1	56.90	56.90	-1	3,695	-0.03%
2020/07/17	2	57.90	0	0.00	57.70	2	3,632	0.06%
2020/07/16	2	57.45	3	57.57	58.00	-1	3,580	-0.03%
2020/07/15	1	57.60	0	0.00	57.20	1	3,552	0.03%
2020/07/13	0	0.00	2	57.90	58.00	-2	3,522	-0.06%
2020/07/10	0	0.00	2	57.10	57.10	-2	3,528	-0.06%
2020/07/09	5	58.30	0	0.00	58.00	5	3,536	0.14%
2020/07/08	6	57.87	0	0.00	58.20	6	3,499	0.17%
2020/07/07	2	57.75	2	58.40	57.90	0	3,496	0.00%
2020/07/06	3	58.00	16	57.78	57.80	-13	3,540	-0.37%
2020/07/03	1	57.00	0	0.00	57.00	1	3,549	0.03%
2020/07/02	3	56.67	0	0.00	57.40	3	3,543	0.08%
2020/07/01	2	57.10	3	57.20	57.00	-1	3,542	-0.03%
2020/06/30	1	56.00	2	56.25	56.50	-1	3,455	-0.03%
2020/06/29	4	55.30	0	0.00	55.20	4	3,419	0.12%
2020/06/24	34	55.89	1	55.70	55.90	33	3,392	0.97%
2020/06/23	0	0.00	7	54.79	54.70	-7	3,334	-0.21%
2020/06/22	1	54.20	0	0.00	54.40	1	3,338	0.03%
2020/06/19	1	54.50	0	0.00	54.10	1	3,365	0.03%
2020/06/18	1	54.30	0	0.00	55.20	1	3,317	0.03%
2020/06/17	0	0.00	1	55.00	54.50	-1	3,313	-0.03%
2020/06/15	6	53.45	1	53.10	53.10	5	3,485	0.14%
2020/06/12	1	53.70	0	0.00	53.80	1	3,523	0.03%
2020/06/11	3	55.10	7	54.89	54.50	-4	3,600	-0.11%
2020/06/10	2	55.80	0	0.00	55.70	2	3,628	0.06%
2020/06/09	1	55.40	1	55.60	55.40	0	3,744	0.00%
2020/06/08	11	55.60	0	0.00	55.80	11	3,846	0.29%
2020/06/05	0	0.00	1	55.00	55.50	-1	3,834	-0.03%
2020/06/04	1	55.20	0	0.00	55.20	1	3,822	0.03%
2020/06/03	1	55.20	1	55.30	55.20	0	3,835	0.00%
2020/05/29	1	53.20	0	0.00	53.90	1	3,823	0.03%
2020/05/27	0	0.00	1	54.40	54.30	-1	3,829	-0.03%
2020/05/26	0	0.00	2	54.25	54.00	-2	3,853	-0.05%
2020/05/22	2	54.05	1	54.10	53.60	1	3,860	0.03%
2020/05/20	0	0.00	1	54.90	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	1	54.30	54.50	-1	3,843	-0.03%
2020/05/18	7	53.79	0	0.00	53.70	7	3,845	0.18%
2020/05/15	1	54.60	1.2	54.83	54.80	-0.2	3,815	-0.01%
2020/05/14	17	55.71	0	0.00	55.50	17	3,778	0.45%
2020/05/13	1	56.90	5	56.80	56.80	-4	3,739	-0.11%
2020/05/12	0	0.00	10	56.60	56.50	-10	3,743	-0.27%
2020/05/11	2	57.50	7	56.60	57.40	-5	3,742	-0.13%
2020/05/08	0	0.00	1	56.40	56.20	-1	3,714	-0.03%
2020/05/07	0	0.00	1	56.20	56.00	-1	3,679	-0.03%
2020/05/06	13	56.07	0	0.00	55.50	13	3,663	0.35%
2020/05/04	10	55.44	1	56.00	56.30	9	3,626	0.25%
2020/04/30	7	57.76	19	57.87	57.60	-12	3,581	-0.34%
2020/04/29	1	54.90	2	54.95	54.90	-1	3,414	-0.03%
2020/04/28	3	54.60	0	0.00	54.60	3	3,425	0.09%
2020/04/27	1	54.40	1	54.70	54.60	0	3,521	0.00%
2020/04/24	2	53.70	0	0.00	53.60	2	3,505	0.06%
2020/04/23	0	0.00	2	54.05	53.80	-2	3,521	-0.06%
2020/04/21	6	52.78	0	0.00	52.40	6	3,505	0.17%
2020/04/20	13	54.31	0	0.00	54.40	13	3,478	0.37%
2020/04/17	0	0.00	1	54.90	54.50	-1	3,472	-0.03%
2020/04/16	8	54.04	1	54.40	54.00	7	3,419	0.20%
2020/04/15	1	54.50	0	0.00	54.50	1	3,391	0.03%
2020/04/14	0	0.00	1	54.30	54.30	-1	3,367	-0.03%
2020/04/13	11	53.57	0	0.00	53.50	11	3,353	0.33%
2020/04/10	1	53.90	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	54.80	0	0.00	54.80	1	3,354	0.03%
2020/04/08	0	0.00	1	53.30	53.40	-1	3,239	-0.03%
2020/04/07	1	51.00	2	51.25	51.20	-1	3,189	-0.03%
2020/04/06	1	49.85	0	0.00	49.95	1	3,167	0.03%
2020/03/31	1	49.10	0	0.00	49.50	1	3,161	0.03%
2020/03/30	1	49.20	0	0.00	49.25	1	3,144	0.03%
2020/03/27	1	49.55	0	0.00	49.55	1	3,154	0.03%
2020/03/26	0	0.00	5	49.55	49.65	-5	3,135	-0.16%
2020/03/25	0	0.00	12	50.17	49.95	-12	3,165	-0.38%
2020/03/24	4	48.79	0	0.00	48.75	4	3,153	0.13%
2020/03/23	0	0.00	1	47.15	46.95	-1	3,187	-0.03%
2020/03/20	1	49.10	1	49.45	49.50	0	3,220	0.00%
2020/03/19	0	0.00	1	48.95	46.20	-1	3,172	-0.03%
2020/03/18	0	0.00	1	50.00	50.00	-1	3,119	-0.03%
2020/03/17	1	50.20	5	50.10	51.00	-4	3,177	-0.13%
2020/03/16	1	52.50	1	51.90	52.00	0	3,134	0.00%
2020/03/13	2.1	50.70	3	52.03	53.30	-0.9	3,082	-0.03%
2020/03/12	5	55.00	1	55.50	55.20	4	2,982	0.13%
2020/03/11	0	0.00	4	58.15	58.10	-4	2,899	-0.14%
2020/03/10	1	58.20	2	58.30	58.10	-1	2,910	-0.03%
2020/03/09	6	58.15	1	58.50	58.50	5	2,907	0.17%
2020/03/06	3	58.67	0	0.00	58.50	3	2,863	0.10%
2020/03/03	1	59.40	0	0.00	59.20	1	2,843	0.04%
2020/03/02	0	0.00	1	59.00	58.70	-1	2,850	-0.04%
2020/02/27	1	59.50	1	59.60	59.50	0	2,885	0.00%
2020/02/26	5	59.50	0	0.00	59.60	5	2,863	0.17%
2020/02/25	2	59.95	1	59.90	59.90	1	2,870	0.03%
2020/02/24	2	60.00	0	0.00	60.10	2	2,888	0.07%
2020/02/21	0	0.00	1	60.60	60.50	-1	2,895	-0.03%
2020/02/17	1	60.80	4	60.75	60.60	-3	3,025	-0.10%
2020/02/11	2	60.70	0	0.00	60.60	2	3,095	0.06%
2020/02/10	2	60.55	0	0.00	60.40	2	3,125	0.06%
2020/02/07	10	61.10	0	0.00	61.40	10	3,186	0.31%
2020/02/05	0	0.00	1	60.80	61.00	-1	3,438	-0.03%
2020/02/04	1	60.20	0	0.00	61.00	1	3,554	0.03%
2020/02/03	0	0.00	43	58.95	59.30	-43	3,564	-1.21%
2020/01/31	2	60.65	4	60.60	60.50	-2	3,521	-0.06%
2020/01/30	8	60.23	27	60.16	59.80	-19	3,507	-0.54%
2020/01/17	0	0.00	6	65.87	66.00	-6	3,405	-0.18%
2020/01/16	3	65.27	0	0.00	65.20	3	3,385	0.09%
2020/01/14	3	65.60	2	65.30	65.60	1	3,430	0.03%
2020/01/13	1	64.90	0	0.00	65.00	1	3,435	0.03%
2020/01/10	0	0.00	4	64.90	64.90	-4	3,451	-0.12%
2020/01/07	6	64.80	8	64.78	65.00	-2	3,466	-0.06%
2020/01/06	4	65.80	0	0.00	65.30	4	3,461	0.12%
2020/01/03	30	66.85	0	66.40	66.60	30	3,467	0.86%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	3	66.93	1	67.40	67.00	2	3,513	0.06%
2019/12/26	1	66.90	0	0.00	67.00	1	3,489	0.03%
2019/12/25	0	0.00	2	67.10	67.50	-2	3,498	-0.06%
2019/12/24	8	67.01	0	0.00	67.00	8	3,508	0.23%
2019/12/20	2	68.00	0	0.00	67.60	2	3,554	0.06%
2019/12/19	2	68.65	0	0.00	68.60	2	3,560	0.06%
2019/12/18	0	0.00	10	69.00	69.10	-10	3,545	-0.28%
2019/12/13	3	68.97	4	69.20	68.80	-1	3,596	-0.03%
2019/12/12	6	69.43	4	70.25	68.80	2	3,555	0.06%
2019/12/11	1	68.70	1	68.80	68.80	0	3,452	0.00%
2019/12/09	0	0.00	1	68.20	67.90	-1	3,437	-0.03%
2019/12/06	5	66.36	1	66.60	67.30	4	3,411	0.12%
2019/12/05	1	67.60	0	0.00	67.50	1	3,385	0.03%
2019/12/04	0	0.00	3	66.93	67.10	-3	3,370	-0.09%
2019/12/02	1	66.60	0	0.00	66.80	1	3,372	0.03%
2019/11/29	1	67.00	5	67.00	66.60	-4	3,357	-0.12%
2019/11/28	0	0.00	2	68.00	68.00	-2	3,332	-0.06%
2019/11/27	2	68.35	1	68.00	68.10	1	3,354	0.03%
2019/11/26	0	0.00	2	67.60	68.50	-2	3,338	-0.06%
2019/11/25	0	0.00	6	67.27	67.20	-6	3,265	-0.18%
2019/11/21	0	0.00	2	66.80	67.20	-2	3,261	-0.06%
2019/11/20	0	0.00	4	66.90	67.20	-4	3,263	-0.12%
2019/11/19	2	67.20	1	67.10	67.20	1	3,257	0.03%
2019/11/18	0	0.00	3	66.30	66.70	-3	3,230	-0.09%
2019/11/15	2	65.15	1	65.60	65.40	1	3,207	0.03%
2019/11/14	1	65.90	3	65.07	65.00	-2	3,202	-0.06%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	2	66.50	66.80	-2	3,190	-0.06%
2019/11/11	0	0.00	1	65.60	65.90	-1	3,172	-0.03%
2019/11/08	6	66.93	1	67.30	67.00	5	3,142	0.16%
2019/11/07	2	66.35	3	66.67	66.70	-1	3,104	-0.03%
2019/11/06	4	67.60	2.5	67.34	67.50	1.5	3,073	0.05%
2019/11/05	2	68.65	6.5	68.53	68.90	-4.5	3,033	-0.15%
2019/11/04	15	69.24	8	69.23	69.30	7	2,979	0.23%
2019/11/01	10	66.90	11	66.76	67.30	-1	2,808	-0.04%
2019/10/31	0	0.00	3	65.10	65.20	-3	2,718	-0.11%
2019/10/30	1	65.60	1	65.60	65.50	0	2,742	0.00%
2019/10/29	0	0.00	1	65.60	65.40	-1	2,737	-0.04%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/24	1	65.20	0	0.00	65.30	1	2,707	0.04%
2019/10/23	2	65.10	0	0.00	65.40	2	2,745	0.07%
2019/10/22	3	65.90	1	66.30	65.70	2	2,779	0.07%
2019/10/21	0	0.00	2.3	65.06	65.60	-2.3	2,781	-0.08%
2019/10/18	19	65.65	1	65.50	65.10	18	2,783	0.65%
2019/10/17	1	64.90	0	0.00	65.20	1	2,780	0.04%
2019/10/15	1	63.90	0	0.00	64.00	1	2,766	0.04%
2019/10/08	1	64.80	1	64.60	64.50	0	2,855	0.00%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/04	1	64.50	0	0.00	64.80	1	2,897	0.03%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/10/02	1	65.10	1	65.70	65.70	0	2,886	0.00%
2019/10/01	0	0.00	1	65.40	65.50	-1	2,878	-0.03%
2019/09/27	1	64.80	0	0.00	64.70	1	2,847	0.04%
2019/09/26	2	65.50	0.1	65.30	65.30	1.9	2,822	0.07%
2019/09/25	2	65.55	0	0.00	66.00	2	2,787	0.07%
2019/09/23	0	0.00	2	65.80	65.90	-2	2,699	-0.07%
2019/09/20	4	65.63	4	66.28	65.60	0	2,699	0.00%
2019/09/19	1	65.50	1	64.90	64.90	0	2,559	0.00%
2019/09/18	0	0.00	3.4	64.68	64.80	-3.4	2,524	-0.13%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/12	0	0.00	6	64.00	64.30	-6	2,507	-0.24%
2019/09/11	0	0.00	1	63.30	63.60	-1	2,484	-0.04%
2019/09/06	2	63.40	3	63.43	63.40	-1	2,511	-0.04%
2019/09/03	3	62.73	0	0.00	62.50	3	2,487	0.12%
2019/09/02	0	0.00	3	63.40	63.50	-3	2,485	-0.12%
2019/08/30	0	0.00	3	62.90	63.40	-3	2,492	-0.12%
2019/08/29	9	61.83	0	0.00	62.20	9	2,467	0.36%
2019/08/28	4	62.35	0	0.00	62.20	4	2,465	0.16%
2019/08/26	0	0.00	1	62.90	62.70	-1	2,446	-0.04%
2019/08/22	1	63.30	0	0.00	63.40	1	2,442	0.04%
2019/08/21	0	0.00	2	63.30	63.30	-2	2,467	-0.08%
2019/08/20	2	62.10	0	62.40	62.40	2	2,448	0.08%
2019/08/15	0	0.00	4	61.40	61.40	-4	2,422	-0.17%
2019/08/14	1	61.30	0	0.00	61.30	1	2,408	0.04%
2019/08/13	3	61.43	0	0.00	61.30	3	2,392	0.13%
2019/08/12	0	0.00	1	61.70	61.90	-1	2,407	-0.04%
2019/08/08	0	0.00	1	61.40	61.20	-1	2,405	-0.04%
2019/08/07	1	60.40	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	1	60.30	60.80	-1	2,402	-0.04%
2019/08/02	5	61.76	0	0.00	61.30	5	2,362	0.21%
2019/08/01	1	63.60	0	0.00	63.60	1	2,349	0.04%
2019/07/31	1	63.60	0	0.00	64.30	1	2,308	0.04%
2019/07/30	0	0.00	1	64.30	64.30	-1	2,302	-0.04%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	64.10	0	0.00	64.60	1	2,319	0.04%
2019/07/24	7	66.86	1	66.80	66.70	6	2,282	0.26%
2019/07/23	1	67.60	1	67.30	67.30	0	2,217	0.00%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	2	67.05	0	0.00	67.00	2	2,171	0.09%
2019/07/18	1	66.60	0	66.80	66.80	1	2,149	0.04%
2019/07/17	0	0.00	9	66.80	66.80	-9	2,178	-0.41%
2019/07/16	9	67.10	0	0.00	67.10	9	2,170	0.41%
2019/07/15	1.1	65.29	1	65.70	66.10	0.1	2,153	0.01%
2019/07/12	2	66.35	0	0.00	66.10	2	2,251	0.09%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/01	1	63.80	0	0.00	64.10	1	2,643	0.04%
2019/06/28	1	63.00	0	0.00	63.10	1	2,719	0.04%
2019/06/24	0	0.00	1	64.00	64.10	-1	2,941	-0.03%
2019/06/20	0	0.00	3	63.00	63.60	-3	2,925	-0.10%
2019/06/19	0	0.00	1	61.90	62.10	-1	2,921	-0.03%
2019/06/18	1	62.00	0	0.00	61.40	1	2,912	0.03%
2019/06/17	2	61.75	0	0.00	61.80	2	2,902	0.07%
2019/06/12	1	61.80	0	0.00	61.80	1	3,043	0.03%
2019/06/11	1	61.60	0	0.00	61.90	1	3,037	0.03%
2019/06/06	0	0.00	10	60.90	61.10	-10	3,063	-0.33%
2019/06/05	0	0.00	2	61.90	61.50	-2	3,074	-0.07%
2019/06/03	0	0.00	1	61.50	61.90	-1	3,089	-0.03%
2019/05/31	0	0.00	10	61.60	61.50	-10	3,098	-0.32%
2019/05/30	3	61.20	1	61.10	60.90	2	3,080	0.06%
2019/05/28	4	60.50	1.1	60.70	60.50	2.9	3,106	0.09%
2019/05/23	0	0.00	5	60.70	60.70	-5	3,155	-0.16%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/17	3	60.93	21	61.05	60.70	-18	3,173	-0.57%
2019/05/15	3	62.60	1	63.20	62.70	2	3,145	0.06%
2019/05/14	1	62.50	1	63.40	63.30	0	3,151	0.00%
2019/05/13	4	64.18	0	0.00	64.00	4	3,151	0.13%
2019/05/10	1	66.50	0	0.00	66.20	1	3,151	0.03%
2019/05/09	0	0.00	5	66.00	66.10	-5	3,183	-0.16%
2019/05/08	0	0.00	1	68.30	67.70	-1	3,142	-0.03%
2019/05/06	0	0.00	2	68.35	67.30	-2	3,145	-0.06%
2019/05/03	1	69.90	0	0.00	70.00	1	3,111	0.03%
2019/04/29	0	0.00	4	69.23	69.40	-4	3,111	-0.13%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/25	0	0.00	3	69.47	69.80	-3	3,184	-0.09%
2019/04/24	0	0.00	5	69.60	69.70	-5	3,224	-0.16%
2019/04/23	7	68.90	4	69.00	70.00	3	3,261	0.09%
2019/04/22	2	69.80	2	69.70	69.50	0	3,237	0.00%
2019/04/19	4	70.00	5	70.90	70.00	-1	3,250	-0.03%
2019/04/18	20	73.27	3	72.37	71.10	17	3,247	0.52%
2019/04/17	2	72.00	0	0.00	72.00	2	3,148	0.06%
2019/04/16	5	70.50	4.1	70.93	71.20	0.9	3,099	0.03%
2019/04/15	2	69.65	10	70.29	71.10	-8	3,044	-0.26%
2019/04/12	0	0.00	4	68.23	68.50	-4	2,972	-0.13%
2019/04/11	1	67.40	15	67.37	67.30	-14	2,906	-0.48%
2019/04/10	11	67.63	0	0.00	67.30	11	2,869	0.38%
2019/04/08	0	0.00	2	65.20	66.70	-2	2,753	-0.07%
2019/04/03	1	65.00	1	64.70	65.00	0	2,644	0.00%
2019/04/02	11	64.66	4	64.75	64.80	7	2,605	0.27%
2019/04/01	11	64.23	2	63.85	63.80	9	2,515	0.36%
2019/03/28	1	62.20	0	0.00	62.00	1	2,322	0.04%
2019/03/25	1	61.30	0	0.00	61.80	1	2,271	0.04%
2019/03/22	6	62.35	0	0.00	62.60	6	2,252	0.27%
2019/03/21	0	0.00	3	63.53	63.60	-3	2,241	-0.13%
2019/03/20	1	63.10	0	0.00	63.10	1	2,269	0.04%
2019/03/19	0	0.00	2	62.75	63.00	-2	2,303	-0.09%
2019/03/15	1	62.00	1	62.40	62.40	0	2,362	0.00%
2019/03/13	1	61.50	0	0.00	61.70	1	2,263	0.04%
2019/03/05	0	0.00	3	61.80	61.90	-3	2,630	-0.11%
2019/02/20	0	0.00	4	61.70	62.00	-4	2,649	-0.15%
2019/02/18	1	60.40	0	0.00	60.20	1	2,725	0.04%
2019/02/14	0	0.00	4	61.05	61.20	-4	2,754	-0.15%
2019/01/25	1	58.90	0	0.00	58.50	1	2,709	0.04%
2019/01/24	3	58.20	0	0.00	58.40	3	2,696	0.11%
2019/01/22	0	0.00	1	58.60	58.30	-1	2,716	-0.04%
2019/01/16	0	0.00	5	58.00	57.80	-5	2,703	-0.18%
2019/01/14	0	0.00	1	57.80	57.80	-1	2,683	-0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/08	0	0.00	9	59.18	58.70	-9	2,689	-0.33%
2019/01/07	2	59.45	5	59.30	58.90	-3	2,715	-0.11%
2019/01/04	0	0.00	5	58.80	58.90	-5	2,752	-0.18%
2019/01/02	0	0.00	1	60.60	60.10	-1	2,909	-0.03%
2018/12/28	4	60.40	5	60.50	60.50	-1	2,926	-0.03%
2018/12/27	1	60.70	0	0.00	60.30	1	2,952	0.03%
2018/12/26	0	0.00	1	60.30	60.00	-1	2,956	-0.03%
2018/12/21	3	60.20	2	60.20	60.70	1	3,004	0.03%
2018/12/11	14	59.91	10	59.64	59.80	4	3,016	0.13%
2018/12/10	2	61.10	0	0.00	61.00	2	2,957	0.07%
2018/12/07	0	0.00	4	61.70	62.20	-4	2,971	-0.13%
2018/12/06	4	60.65	8	61.31	61.50	-4	3,007	-0.13%
2018/12/04	0	0.00	12	62.70	62.80	-12	3,000	-0.40%
2018/12/03	14	63.46	12	62.80	63.30	2	3,000	0.07%
2018/11/30	18	61.42	12	61.20	62.20	6	2,962	0.20%
2018/11/29	3	61.57	0	0.00	61.30	3	2,796	0.11%
2018/11/27	23	61.27	8	61.20	61.20	15	2,710	0.55%
2018/11/26	0	0.00	1	62.00	61.60	-1	2,706	-0.04%
2018/11/22	1	61.40	2.2	61.40	61.20	-1.2	2,728	-0.04%
2018/11/21	3	61.10	0	0.00	61.20	3	2,730	0.11%
2018/11/20	1	62.20	3	61.77	61.80	-2	2,690	-0.07%
2018/11/19	1	62.10	0	0.00	62.50	1	2,640	0.04%
2018/11/16	4	62.28	0	0.00	62.50	4	2,639	0.15%
2018/11/14	1	63.80	1	63.90	64.10	0	2,607	0.00%
2018/11/13	0	0.00	5	63.80	65.20	-5	2,602	-0.19%
2018/11/05	0	0.00	5	65.86	66.30	-5	2,613	-0.19%
2018/11/02	0	0.00	3	65.90	66.70	-3	2,624	-0.11%
2018/11/01	0	0.00	7	66.20	66.00	-7	2,627	-0.27%
2018/10/31	7	65.27	7	65.10	65.60	0	2,634	0.00%
2018/10/30	0	0.00	2.6	64.52	64.40	-2.6	2,628	-0.10%
2018/10/26	5	63.60	5	64.80	64.00	0	2,630	0.00%
2018/10/25	1	64.10	1	63.50	63.80	0	2,632	0.00%
2018/10/24	15	65.03	5	65.80	65.00	10	2,626	0.38%
2018/10/23	0.3	65.50	0	0.00	65.00	0.3	2,615	0.01%
2018/10/19	1	65.50	1	66.10	67.10	0	2,599	0.00%
2018/10/18	0	0.00	11	66.31	66.30	-11	2,602	-0.42%
2018/10/17	2	66.05	1	66.00	65.60	1	2,729	0.04%
2018/10/16	11	65.46	0	0.00	65.20	11	2,760	0.40%
2018/10/12	1.9	65.79	2	64.80	65.60	-0.1	2,817	0.00%
2018/10/11	10	64.63	6	64.50	64.00	4	2,844	0.14%
2018/10/05	4	72.45	2	72.20	72.10	2	2,753	0.07%
2018/10/02	5	74.10	0	0.00	74.00	5	2,753	0.18%
2018/09/21	0	0.00	1	73.20	73.00	-1	2,736	-0.04%
2018/09/20	1	72.90	2	72.70	72.60	-1	2,752	-0.04%
2018/09/14	2	74.65	0	0.00	74.70	2	2,778	0.07%
2018/09/13	0	0.00	1	74.50	74.30	-1	2,800	-0.04%
2018/09/12	1	73.50	0	0.00	73.20	1	2,804	0.04%
2018/09/10	1	74.70	2	73.95	73.50	-1	2,801	-0.04%
2018/09/07	2	75.20	0	0.00	75.10	2	2,805	0.07%
2018/09/06	1	77.00	2	76.55	76.80	-1	2,777	-0.04%
2018/09/05	2	77.95	2	77.65	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	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/30	0	0.00	2	78.25	77.90	-2	2,780	-0.07%
2018/08/29	1	78.40	7	78.37	78.10	-6	2,803	-0.21%
2018/08/28	1	77.90	3	77.93	78.00	-2	2,797	-0.07%
2018/08/27	2	77.70	0	0.00	77.70	2	2,796	0.07%
2018/08/24	1	77.30	2	77.00	77.20	-1	2,795	-0.04%
2018/08/23	1	77.60	11	77.42	77.70	-10	2,873	-0.35%
2018/08/22	0	0.00	4	77.38	77.70	-4	2,907	-0.14%
2018/08/21	0	0.00	5	76.52	76.60	-5	2,854	-0.18%
2018/08/20	0	0.00	0	75.50	75.50	0	2,880	0.00%
2018/08/17	1	75.00	2	75.35	75.50	-1	2,900	-0.03%
2018/08/15	5.3	73.88	0	0.00	73.50	5.3	2,892	0.18%
2018/08/14	3	74.50	0	0.00	74.40	3	2,884	0.10%
2018/08/13	1	75.50	0	0.00	75.80	1	2,874	0.03%
2018/08/10	3	77.60	1	77.60	77.60	2	2,860	0.07%
2018/08/07	3	77.67	0	0.00	77.40	3	2,934	0.10%
2018/08/01	1	77.00	3	76.87	77.20	-2	2,958	-0.07%
2018/07/31	0	0.00	15	76.20	75.90	-15	2,946	-0.51%
2018/07/30	0	0.00	1	76.00	76.40	-1	2,933	-0.03%
2018/07/25	10	75.99	0	0.00	75.80	10	2,889	0.35%
2018/07/24	0	0.00	16	79.37	80.00	-16	2,837	-0.56%
2018/07/23	23	78.52	10	78.80	78.80	13	2,711	0.48%
2018/07/20	6	78.57	1	78.20	78.30	5	2,691	0.19%
2018/07/19	7	78.37	16	78.39	78.40	-9	2,671	-0.34%
2018/07/18	1	76.70	2	77.20	77.50	-1	2,648	-0.04%
2018/07/17	2	75.95	1	75.60	75.60	1	2,580	0.04%
2018/07/16	2	75.80	0	0.00	75.50	2	2,560	0.08%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/07/04	3	73.20	2	73.45	73.20	1	2,677	0.04%
2018/07/02	5	73.20	5	73.68	73.20	0	2,758	0.00%
2018/06/29	16.2	74.32	0	0.00	74.60	16.2	2,737	0.59%
2018/06/27	0.3	72.70	0	0.00	72.50	0.3	2,742	0.01%
2018/06/26	0	0.00	4	72.08	72.50	-4	2,738	-0.15%
2018/06/25	1	72.90	13	72.90	72.80	-12	2,720	-0.44%
2018/06/22	3	73.40	0	0.00	73.30	3	2,716	0.11%
2018/06/20	3	74.33	1	74.10	74.20	2	2,712	0.07%
2018/06/19	20	74.67	1	74.80	74.70	19	2,717	0.70%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/12	0	0.00	10	76.70	76.70	-10	2,731	-0.37%
2018/06/08	3	77.47	10	77.10	77.20	-7	2,814	-0.25%
2018/06/07	2	77.75	1	77.90	78.00	1	2,831	0.04%
2018/06/06	1	76.00	1	77.20	77.00	0	2,826	0.00%
2018/06/01	10	74.50	2	74.70	74.70	8	2,791	0.29%
2018/05/29	0	0.00	2.1	75.31	75.40	-2.1	2,733	-0.08%
2018/05/28	3	75.47	1	75.50	75.70	2	2,782	0.07%
2018/05/25	2	74.40	0.1	75.50	75.10	1.9	2,787	0.07%
2018/05/23	1	73.30	1	74.00	73.30	0	2,769	0.00%
2018/05/21	2	74.15	0	0.00	74.10	2	2,838	0.07%
2018/05/18	1	73.40	0	0.00	73.40	1	2,859	0.03%
2018/05/17	0.4	74.20	0	0.00	74.00	0.4	2,885	0.01%
2018/05/16	0	0.00	3	74.40	74.20	-3	2,893	-0.10%
2018/05/15	2	76.05	3	75.57	75.20	-1	2,918	-0.03%
2018/05/14	14	78.19	5	77.90	78.00	9	3,054	0.29%
2018/05/11	1	77.30	1	77.10	77.30	0	3,059	0.00%
2018/05/09	0	0.00	3	76.27	76.40	-3	3,120	-0.10%
2018/05/07	0	0.00	20	75.60	76.00	-20	3,203	-0.62%
2018/05/04	0	0.00	1	74.00	74.00	-1	3,241	-0.03%
2018/05/02	1	74.00	1	74.60	74.40	0	3,305	0.00%
2018/04/27	22	73.89	1	73.90	73.90	21	3,334	0.63%
2018/04/26	1	75.00	3	74.80	74.00	-2	3,351	-0.06%
2018/04/25	10	72.80	13	73.96	74.90	-3	3,411	-0.09%
2018/04/24	3	72.77	2	73.10	72.80	1	3,429	0.03%
2018/04/23	8	75.08	4	75.20	74.90	4	3,419	0.12%
2018/04/20	1	75.80	0	0.00	76.00	1	3,428	0.03%
2018/04/19	14	76.60	13	76.52	76.90	1	3,439	0.03%
2018/04/18	17	76.89	2	76.75	76.30	15	3,440	0.44%
2018/04/17	0	0.00	2	77.70	77.50	-2	3,405	-0.06%
2018/04/13	0	0.00	1	78.70	78.50	-1	3,451	-0.03%
2018/04/12	1	78.50	2	78.60	78.50	-1	3,452	-0.03%
2018/04/11	1	78.50	2	78.85	78.80	-1	3,453	-0.03%
2018/04/09	13	77.27	7	77.51	77.80	6	3,436	0.17%
2018/04/02	2	79.80	0	0.00	79.20	2	3,358	0.06%
2018/03/31	4	79.35	1	79.30	79.60	3	3,374	0.09%
2018/03/30	1	79.20	0	0.00	80.00	1	3,364	0.03%
2018/03/29	6	78.20	0	0.00	78.10	6	3,343	0.18%
2018/03/28	1	78.00	0	78.70	78.40	1	3,356	0.03%
2018/03/27	0	0.00	1	78.50	78.40	-1	3,370	-0.03%
2018/03/26	1	78.10	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	77.80	12	78.01	78.40	-11	3,463	-0.32%
2018/03/22	0	0.00	18	79.60	79.30	-18	3,466	-0.52%
2018/03/21	12	79.50	0	0.00	79.90	12	3,443	0.35%
2018/03/20	0	0.00	10	79.00	79.00	-10	3,488	-0.29%
2018/03/19	3	79.30	1	79.20	79.30	2	3,476	0.06%
2018/03/16	1	79.30	0	0.00	79.10	1	3,490	0.03%
2018/03/15	9	79.84	16.8	79.55	79.60	-7.8	3,438	-0.23%
2018/03/14	4	80.05	0	0.00	80.10	4	3,435	0.12%
2018/03/13	11	81.77	0	0.00	81.70	11	3,424	0.32%
2018/03/12	6	80.78	15	80.80	81.20	-9	3,469	-0.26%
2018/03/09	11	80.00	0	0.00	79.70	11	3,486	0.32%
2018/03/05	2	78.50	2	78.50	78.50	0	3,701	0.00%
2018/03/02	0	0.00	1	78.90	78.90	-1	3,779	-0.03%
2018/03/01	5	79.86	0	0.00	79.70	5	3,870	0.13%
2018/02/27	1	79.70	1	80.10	79.40	0	3,917	0.00%
2018/02/26	1	80.10	0	0.00	79.90	1	3,930	0.03%
2018/02/23	1	79.60	0	0.00	79.40	1	3,963	0.03%
2018/02/22	1	78.60	0	0.00	79.00	1	4,008	0.02%
2018/02/12	1	78.50	1	79.20	78.30	0	4,036	0.00%
2018/02/08	1	79.50	0	0.00	79.20	1	4,135	0.02%
2018/02/07	5	80.70	25	80.52	80.30	-20	4,252	-0.47%
2018/02/06	60	78.70	18	78.80	78.70	42	4,506	0.93%
2018/02/05	13	82.68	0	0.00	82.90	13	4,409	0.29%
2018/02/02	0	0.00	1	84.50	84.10	-1	4,464	-0.02%
2018/02/01	15	84.20	1	84.70	85.00	14	4,546	0.31%
2018/01/30	1	83.60	0	0.00	83.50	1	4,616	0.02%
2018/01/29	12	84.78	0	0.00	84.50	12	4,613	0.26%
2018/01/26	4	85.50	0	0.00	85.60	4	4,648	0.09%
2018/01/23	1	86.30	0	0.00	86.20	1	4,991	0.02%
2018/01/22	1	86.30	2	86.20	86.90	-1	5,056	-0.02%
2018/01/19	15	87.37	1	87.50	87.40	14	5,104	0.27%
2018/01/18	3	87.43	2	86.85	86.70	1	5,113	0.02%
2018/01/17	3	86.30	0	0.00	87.00	3	5,111	0.06%
2018/01/16	1	86.40	12	86.55	86.50	-11	5,143	-0.21%
2018/01/15	0	0.00	3	86.70	86.20	-3	5,168	-0.06%
2018/01/12	1	85.40	0	0.00	85.60	1	5,232	0.02%
2018/01/11	1	84.60	0	0.00	84.60	1	5,265	0.02%
2018/01/09	0	0.00	1	86.30	85.50	-1	5,335	-0.02%
2018/01/08	0	0.00	0.1	85.30	85.30	-0.1	5,403	0.00%
2018/01/05	0	0.00	2	84.75	85.30	-2	5,519	-0.04%
2018/01/04	1	84.80	0	0.00	85.10	1	5,855	0.02%
2018/01/03	11	85.09	6	84.97	85.10	5	5,923	0.08%
2018/01/02	1	85.00	2	84.70	85.00	-1	5,953	-0.02%