鴻準 (2354)-中國信託-高雄券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股▼0.98%
1011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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/17	5	60.86	4.1	61.10	61.20	0.9	22,192	0.00%
2024/05/16	1	61.70	13	61.30	61.10	-12	22,142	-0.05%
2024/05/15	5	60.14	5	60.08	60.10	0	21,984	0.00%
2024/05/14	2	60.40	11	60.89	60.90	-9	21,890	-0.04%
2024/05/13	4	60.10	1	60.50	60.10	3	21,783	0.01%
2024/05/10	24.1	60.99	37.1	60.35	60.60	-13.1	21,714	-0.06%
2024/05/09	6	62.32	7	61.94	60.80	-1	21,626	0.00%
2024/05/08	4	61.20	2	61.80	61.30	2	21,452	0.01%
2024/05/07	13.2	61.76	8	61.65	61.70	5.2	21,360	0.02%
2024/05/06	10.1	61.93	10	62.25	62.10	0.1	21,150	0.00%
2024/05/03	74	61.90	36	61.50	60.70	38	20,835	0.18%
2024/05/02	3	60.70	3	60.63	60.70	0	20,678	0.00%
2024/04/30	19	62.15	10	61.79	61.60	9	20,587	0.04%
2024/04/29	72	62.93	77.1	63.65	62.40	-5.1	20,438	-0.02%
2024/04/26	11	61.78	19	61.78	61.40	-8	19,997	-0.04%
2024/04/25	14	61.09	5	61.38	60.90	9	19,794	0.05%
2024/04/24	39	61.73	48.1	62.04	62.00	-9.1	19,592	-0.05%
2024/04/23	25.2	59.63	19	59.64	60.30	6.2	18,907	0.03%
2024/04/22	3	56.33	9	56.44	57.00	-6	18,438	-0.03%
2024/04/19	29	55.69	25	55.26	55.80	4	18,278	0.02%
2024/04/18	8	55.88	4	55.85	56.50	4	18,105	0.02%
2024/04/17	2	55.60	3	55.57	55.60	-1	17,987	-0.01%
2024/04/16	17.1	55.64	11	55.47	55.00	6.1	17,836	0.03%
2024/04/15	7.1	57.49	8	57.74	57.50	-1	17,596	-0.01%
2024/04/12	19	58.97	27.2	58.84	58.50	-8.2	17,434	-0.05%
2024/04/11	19.3	59.39	23	59.28	59.10	-3.8	17,226	-0.02%
2024/04/10	29	62.14	22.8	62.17	61.20	6.2	16,729	0.04%
2024/04/09	26	63.70	16	63.69	63.00	10	16,351	0.06%
2024/04/08	19.5	63.17	32	63.00	63.50	-12.5	15,980	-0.08%
2024/04/03	22	63.51	22	63.85	64.00	0	15,670	0.00%
2024/04/02	16	64.33	40	64.77	64.90	-24	15,264	-0.16%
2024/04/01	58.4	64.44	34	64.35	63.80	24.4	14,706	0.17%
2024/03/29	61.1	63.52	59.8	63.57	63.00	1.3	14,144	0.01%
2024/03/28	413.1	65.68	332	66.22	65.10	81.1	13,289	0.61%	大買/大賣/
2024/03/27	122.5	62.11	131	62.31	63.60	-8.5	10,914	-0.08%	大買/大賣/
2024/03/26	13	58.82	3	58.73	57.90	10	9,790	0.10%
2024/03/25	13	58.53	18	58.90	58.70	-5	9,502	-0.05%
2024/03/22	59.5	59.25	49.1	59.75	59.00	10.4	9,239	0.11%
2024/03/21	45.1	59.15	120.7	59.37	59.10	-75.6	8,698	-0.87%	大賣/
2024/03/20	144.2	58.63	165.1	58.98	58.20	-21	8,078	-0.26%	大買/大賣/
2024/03/19	53.1	55.68	46	55.90	58.10	7.1	6,912	0.10%
2024/03/18	37	54.99	46.3	54.81	55.40	-9.3	6,431	-0.14%
2024/03/15	133.3	56.24	70	56.93	55.60	63.3	6,066	1.04%	大買/
2024/03/14	29.1	54.76	25.2	55.37	53.70	4	4,982	0.08%
2024/03/13	183.7	59.52	191.3	59.32	58.90	-7.6	4,239	-0.18%	大買/大賣/
2024/03/12	18	51.51	60.7	54.94	55.30	-42.7	2,479	-1.72%
2024/03/11	1.1	48.99	9	50.31	50.30	-7.9	2,126	-0.37%
2024/03/08	6	49.35	0	0.00	49.20	6	2,072	0.29%
2024/03/07	2	49.28	1	50.10	50.10	1	2,041	0.05%
2024/03/06	6	49.78	0	0.00	49.80	6	2,002	0.30%
2024/03/05	0.1	50.50	1	50.50	50.50	-0.9	1,996	-0.05%
2024/03/01	1.1	49.60	0	0.00	49.30	1.1	1,953	0.06%
2024/02/27	6	49.97	0	0.00	49.70	6	1,931	0.31%
2024/02/26	1	49.95	1	50.10	50.00	0	1,928	0.00%
2024/02/23	3	50.27	0.1	50.80	50.10	2.9	1,936	0.15%
2024/02/22	0	0.00	2	50.70	50.70	-2	1,954	-0.10%
2024/02/21	1	50.00	0.1	50.34	50.10	0.9	1,946	0.05%
2024/02/20	0	0.00	2.6	50.32	50.30	-2.6	1,966	-0.13%
2024/02/19	0.2	50.00	1	50.20	50.30	-0.8	1,984	-0.04%
2024/02/16	6	49.45	0	0.00	49.40	6	2,021	0.30%
2024/02/15	3	49.27	6	49.30	49.40	-3	2,030	-0.15%
2024/02/05	7	50.26	0	0.00	50.20	7	1,996	0.35%
2024/02/02	2	50.80	0	0.00	50.90	2	1,987	0.10%
2024/02/01	2	50.50	10	50.49	50.80	-8	1,994	-0.40%
2024/01/31	3	50.10	0	0.00	50.50	3	2,013	0.15%
2024/01/26	4	50.40	0	0.00	50.50	4	2,051	0.19%
2024/01/25	0	0.00	1	50.80	50.60	-1	2,055	-0.05%
2024/01/24	10	50.38	1	50.40	50.40	9	2,075	0.43%
2024/01/22	1	50.20	1	50.10	50.20	0	2,179	0.00%
2024/01/19	2.2	49.85	0	0.00	49.70	2.2	2,183	0.10%
2024/01/18	2	49.65	0	0.00	49.60	2	2,193	0.09%
2024/01/17	12.5	50.04	3	50.03	49.65	9.5	2,182	0.43%
2024/01/16	3	50.57	1	50.20	50.80	2	2,151	0.09%
2024/01/12	0	0.00	2	51.30	51.40	-2	2,207	-0.09%
2024/01/10	1	51.00	0	0.00	51.20	1	2,301	0.04%
2024/01/08	1	51.70	3	51.63	51.60	-2	2,321	-0.09%
2024/01/05	2	51.85	0	0.00	51.80	2	2,331	0.09%
2024/01/03	1	52.00	2	52.20	52.10	-1	2,429	-0.04%
2023/12/29	3	53.20	3.1	52.82	53.10	-0.1	2,580	0.00%
2023/12/28	0	0.00	1	52.90	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	5	52.40	52.40	-5	2,601	-0.19%
2023/12/26	1	52.20	0	0.00	52.20	1	2,665	0.04%
2023/12/25	1	51.70	0	0.00	51.90	1	2,740	0.04%
2023/12/22	1	51.50	3	51.70	51.70	-2	2,801	-0.07%
2023/12/20	2	52.20	2	52.20	52.30	0	2,890	0.00%
2023/12/19	2	51.50	0	0.00	51.60	2	2,959	0.07%
2023/12/18	1	51.80	1	52.00	52.00	0	3,097	0.00%
2023/12/15	4	52.08	0	0.00	52.00	4	3,417	0.12%
2023/12/14	3	51.80	0	0.00	52.00	3	4,109	0.07%
2023/12/13	0	0.00	1	52.20	52.00	-1	4,243	-0.02%
2023/12/12	1	51.40	0.1	51.40	51.30	0.9	4,373	0.02%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/08	1	51.80	0	0.00	51.60	1	4,421	0.02%
2023/12/07	11	51.80	0	0.00	51.50	11	4,462	0.25%
2023/12/06	5.3	52.06	2	51.85	52.00	3.3	4,460	0.07%
2023/12/05	2	53.20	0	0.00	53.10	2	4,399	0.05%
2023/12/04	1	53.20	11	53.21	53.20	-10	4,412	-0.23%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/29	1.6	53.47	1	53.60	53.40	0.6	4,483	0.01%
2023/11/28	1	53.40	0.1	53.60	53.40	0.9	4,543	0.02%
2023/11/27	1	53.00	0	0.00	53.00	1	4,565	0.02%
2023/11/24	2	53.40	0	0.00	53.30	2	4,557	0.04%
2023/11/22	20	53.30	0	0.00	53.30	20	4,559	0.44%
2023/11/21	1	53.20	6	53.40	53.50	-5	4,550	-0.11%
2023/11/20	6	53.00	0	0.00	53.00	6	4,545	0.13%
2023/11/17	0	0.00	0.1	53.40	53.20	-0.1	4,530	0.00%
2023/11/15	0	0.00	1	53.20	52.90	-1	4,492	-0.02%
2023/11/14	2	52.55	0	0.00	52.30	2	4,459	0.04%
2023/11/13	0.1	52.50	0	0.00	52.30	0.1	4,457	0.00%
2023/11/08	2	52.40	0	0.00	52.20	2	4,509	0.04%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/03	0.1	52.90	0	0.00	52.70	0.1	4,530	0.00%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	0.1	52.50	0	0.00	52.20	0.1	4,596	0.00%
2023/10/31	0	0.00	3	52.90	52.40	-3	4,583	-0.07%
2023/10/30	8.5	52.09	0	0.00	51.80	8.5	4,597	0.18%
2023/10/27	0	0.00	1	52.70	52.90	-1	4,570	-0.02%
2023/10/26	10	52.50	0	0.00	52.30	10	4,608	0.22%
2023/10/25	0	0.00	1	53.50	53.30	-1	4,628	-0.02%
2023/10/24	3	52.80	1	52.90	53.10	2	4,689	0.04%
2023/10/23	12	53.04	0	0.00	53.50	12	4,929	0.24%
2023/10/20	1	54.50	0	0.00	54.70	1	5,472	0.02%
2023/10/19	0	0.00	1	54.70	55.10	-1	5,484	-0.02%
2023/10/13	3	57.63	1	57.50	57.20	2	5,601	0.04%
2023/10/12	5	57.66	1	57.50	58.00	4	5,683	0.07%
2023/10/11	0	0.00	1	57.40	57.40	-1	5,704	-0.02%
2023/10/06	2	56.70	0	0.00	56.50	2	5,731	0.03%
2023/10/05	0	0.00	8	57.84	58.20	-8	5,621	-0.14%
2023/10/04	2	56.60	0	0.00	57.10	2	5,578	0.04%
2023/10/02	7	57.59	1	57.60	57.60	6	5,518	0.11%
2023/09/28	0	0.00	1	57.70	57.70	-1	5,487	-0.02%
2023/09/27	2	55.50	0	0.00	55.90	2	5,446	0.04%
2023/09/26	1	56.30	14	56.50	56.30	-13	5,403	-0.24%
2023/09/25	6	57.50	0	0.00	57.60	6	5,400	0.11%
2023/09/22	13	57.66	2	58.00	57.50	11	5,379	0.20%
2023/09/21	6	58.23	6	58.70	58.00	0	5,321	0.00%
2023/09/20	11.1	59.13	24	59.65	58.90	-13	5,188	-0.25%
2023/09/19	28	61.54	34.5	61.90	60.70	-6.5	4,915	-0.13%
2023/09/18	11	57.90	0	0.00	57.10	11	4,282	0.26%
2023/09/15	1	57.40	19	58.12	59.00	-18	4,137	-0.44%
2023/09/14	1	57.30	1	57.40	57.50	0	3,996	0.00%
2023/09/13	4	56.75	6	57.10	56.50	-2	3,967	-0.05%
2023/09/08	1	56.50	0	0.00	57.10	1	4,071	0.02%
2023/09/06	0	0.00	3	57.03	57.10	-3	4,090	-0.07%
2023/09/04	3	55.83	0	0.00	55.90	3	4,034	0.07%
2023/09/01	0	0.00	15	56.34	57.00	-15	4,010	-0.37%
2023/08/31	5	55.30	1	55.00	55.70	4	3,965	0.10%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/29	2	54.35	0	0.00	54.80	2	4,001	0.05%
2023/08/28	0	0.00	5	55.40	54.70	-5	4,056	-0.12%
2023/08/25	8	54.85	1	55.40	54.80	7	4,107	0.17%
2023/08/24	0	0.00	3	55.87	55.50	-3	4,130	-0.07%
2023/08/23	1	54.30	0	0.00	54.80	1	4,121	0.02%
2023/08/22	1	54.20	0	0.00	54.30	1	4,121	0.02%
2023/08/21	2	54.50	0	0.00	54.30	2	4,116	0.05%
2023/08/18	2	54.80	0	0.00	55.00	2	4,112	0.05%
2023/08/17	2	54.20	1	54.70	54.90	1	4,100	0.02%
2023/08/16	2	54.60	0	0.00	54.80	2	4,072	0.05%
2023/08/14	1	55.60	0	0.00	55.70	1	4,055	0.02%
2023/08/11	1	56.20	0	0.00	56.10	1	4,036	0.02%
2023/08/09	1	56.60	4.5	56.97	56.90	-3.5	3,989	-0.09%
2023/08/08	1	56.20	5	56.66	56.60	-4	3,967	-0.10%
2023/08/07	2	56.30	0	0.00	56.20	2	3,944	0.05%
2023/08/04	1	54.80	0	0.00	54.80	1	3,912	0.03%
2023/08/02	6	54.77	1.3	54.70	54.50	4.7	3,906	0.12%
2023/08/01	0	0.00	155	55.90	55.70	-155	3,843	-4.03%	大賣/鉅額交易
2023/07/31	6	56.08	1	55.90	55.70	5	3,826	0.13%
2023/07/28	2	56.10	1	56.10	56.30	1	3,781	0.03%
2023/07/27	1	57.70	52	56.99	56.90	-51	3,731	-1.37%
2023/07/26	29.3	58.83	84	57.63	57.00	-54.7	3,664	-1.49%
2023/07/25	304.2	59.77	27	59.22	59.50	277.2	3,399	8.15%	大買/鉅額交易
2023/07/24	2	53.85	1	55.10	55.00	1	2,796	0.04%
2023/07/21	2	54.70	0	0.00	54.30	2	2,766	0.07%
2023/07/19	6	56.07	2	55.80	55.90	4	2,738	0.15%
2023/07/18	6.2	57.57	9.3	57.84	57.40	-3.1	2,693	-0.11%
2023/07/17	5	57.00	31.2	57.14	57.20	-26.2	2,560	-1.02%
2023/07/14	6.3	55.76	2	55.50	56.20	4.3	2,497	0.17%
2023/07/13	0	0.00	3	55.63	54.90	-3	2,433	-0.12%
2023/07/12	19.1	54.05	0	54.20	54.00	19.1	2,351	0.81%
2023/07/10	0	0.00	1	53.50	52.90	-1	2,354	-0.04%
2023/07/07	2	52.60	1	52.50	52.90	1	2,353	0.04%
2023/07/06	3.2	53.22	1	53.00	53.00	2.2	2,335	0.09%
2023/07/05	1.1	54.00	0	0.00	53.70	1.1	2,299	0.05%
2023/07/03	0	0.00	1	56.50	56.00	-1	2,320	-0.04%
2023/06/30	1	55.80	1	55.30	55.60	0	2,322	0.00%
2023/06/29	1	56.00	0	0.00	55.80	1	2,348	0.04%
2023/06/28	1	56.00	0	0.00	56.00	1	2,437	0.04%
2023/06/27	2	56.40	0	0.00	55.80	2	2,426	0.08%
2023/06/26	2	57.70	7	57.56	57.60	-5	2,398	-0.21%
2023/06/21	1.1	55.74	0	0.00	55.60	1.1	2,314	0.05%
2023/06/20	0	0.00	0	56.10	56.10	0	2,319	0.00%
2023/06/19	0	56.00	3	56.03	56.50	-3	2,318	-0.13%
2023/06/16	5.5	56.61	1.5	56.79	56.00	4	2,301	0.17%
2023/06/15	1	56.50	1	56.61	56.50	0	2,246	0.00%
2023/06/14	5	56.92	7.3	56.80	56.50	-2.3	2,238	-0.10%
2023/06/13	1.1	55.81	2	55.90	55.80	-0.9	2,150	-0.04%
2023/06/12	0	54.60	0	0.00	55.40	0	2,109	0.00%
2023/06/09	1	54.70	0	0.00	54.60	1	2,095	0.05%
2023/06/08	1	55.10	0	0.00	55.00	1	2,106	0.05%
2023/06/07	1	55.50	2	55.60	55.30	-1	2,153	-0.05%
2023/06/06	0	0.00	5	55.62	55.70	-5	2,168	-0.23%
2023/06/05	20	55.60	0	0.00	55.80	20	2,223	0.90%
2023/06/02	0	0.00	1	55.90	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	6	55.38	55.80	-6	2,232	-0.27%
2023/05/30	1	54.90	4	54.25	54.50	-3	2,127	-0.14%
2023/05/29	0	0.00	0.2	53.90	54.20	-0.2	2,119	-0.01%
2023/05/23	0	0.00	1	54.20	53.90	-1	2,226	-0.04%
2023/05/18	1	53.90	1	53.90	53.70	0	2,293	0.00%
2023/05/12	3	52.07	0	0.00	52.20	3	2,409	0.12%
2023/05/11	2	52.35	1	52.80	52.40	1	2,424	0.04%
2023/05/05	2	53.80	0	0.00	53.80	2	2,636	0.08%
2023/04/25	2	52.70	0	0.00	52.60	2	3,295	0.06%
2023/04/24	2	53.50	0	0.00	53.40	2	3,305	0.06%
2023/04/21	1	54.40	1	54.20	53.80	0	3,344	0.00%
2023/04/20	1	54.40	1	54.60	54.40	0	3,354	0.00%
2023/04/19	1	55.90	4	55.50	55.00	-3	3,398	-0.09%
2023/04/18	1	55.30	4	55.13	54.80	-3	3,409	-0.09%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/13	0	0.00	1	54.70	54.70	-1	3,423	-0.03%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	2	55.60	55.70	-2	3,462	-0.06%
2023/04/10	1	55.50	0	0.00	55.50	1	3,501	0.03%
2023/04/07	2	55.80	0	0.00	55.50	2	3,495	0.06%
2023/04/06	4	56.10	34	56.12	56.10	-30	3,468	-0.86%
2023/03/31	1	55.70	8.1	55.96	55.90	-7.1	3,415	-0.21%
2023/03/29	0	0.00	3	55.43	55.50	-3	3,342	-0.09%
2023/03/28	2	53.65	0	0.00	53.50	2	3,252	0.06%
2023/03/24	0	0.00	1	54.50	54.70	-1	3,272	-0.03%
2023/03/23	2	53.80	7	53.73	53.90	-5	3,251	-0.15%
2023/03/22	0	0.00	2	53.35	53.30	-2	3,255	-0.06%
2023/03/21	1	53.00	0	0.00	53.30	1	3,332	0.03%
2023/03/20	0	0.00	1	53.00	53.00	-1	3,328	-0.03%
2023/03/16	5	51.96	0	0.00	51.90	5	3,323	0.15%
2023/03/15	0	0.00	2.5	53.04	52.70	-2.5	3,343	-0.07%
2023/03/14	0	53.10	1	52.90	52.90	-1	3,392	-0.03%
2023/03/13	1	52.70	36	53.07	53.60	-35	3,484	-1.00%
2023/03/10	6	53.75	9.5	53.87	53.60	-3.5	3,664	-0.10%
2023/03/09	6	54.83	1	54.70	54.90	5	3,665	0.14%
2023/03/08	3	55.10	0	0.00	55.20	3	3,746	0.08%
2023/03/07	0	0.00	33.2	56.55	56.00	-33.2	3,688	-0.90%
2023/03/06	1	55.30	12	55.84	55.90	-11	3,654	-0.30%
2023/03/03	3	55.13	0	0.00	55.20	3	3,635	0.08%
2023/03/02	1	55.50	0	0.00	55.20	1	3,633	0.03%
2023/03/01	1	55.00	0	0.00	55.30	1	3,627	0.03%
2023/02/24	6	56.40	1	56.50	55.50	5	3,620	0.14%
2023/02/23	8	55.86	9	56.14	56.00	-1	3,592	-0.03%
2023/02/22	7	55.14	2	55.40	55.20	5	3,564	0.14%
2023/02/20	1	56.00	3	56.00	56.00	-2	3,617	-0.06%
2023/02/17	1	55.10	0	0.00	55.30	1	3,625	0.03%
2023/02/16	1	55.00	1	55.20	55.10	0	3,670	0.00%
2023/02/15	4	54.60	1	54.40	54.50	3	3,743	0.08%
2023/02/13	1	55.00	3	54.90	54.90	-2	3,778	-0.05%
2023/02/10	5	54.82	0	0.00	54.60	5	3,788	0.13%
2023/02/09	1	55.50	0.1	55.70	55.50	1	3,733	0.03%
2023/02/08	1	55.80	0	0.00	55.80	1	3,710	0.03%
2023/02/07	1	56.10	0	0.00	56.20	1	3,671	0.03%
2023/02/06	5	56.64	2	56.50	56.50	3	3,643	0.08%
2023/02/03	0	0.00	2	56.40	56.30	-2	3,593	-0.06%
2023/02/02	42	56.53	12	56.21	56.40	30	3,504	0.86%
2023/02/01	1	55.10	1	55.00	55.00	0	3,320	0.00%
2023/01/31	4	54.45	0	0.00	54.20	4	3,260	0.12%
2023/01/30	13	55.03	18	55.34	55.40	-5	3,155	-0.16%
2023/01/16	0	0.00	1	52.90	52.40	-1	2,922	-0.03%
2023/01/12	2	52.95	2	53.30	52.70	0	2,949	0.00%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/10	1	53.50	0	0.00	53.40	1	2,918	0.03%
2023/01/09	1	53.10	1	53.20	53.20	0	2,923	0.00%
2023/01/06	1	52.00	2	52.15	52.40	-1	2,890	-0.03%
2023/01/04	1	51.00	0	0.00	51.40	1	2,869	0.03%
2023/01/03	1	50.40	3	50.80	51.30	-2	2,882	-0.07%
2022/12/30	0	0.00	1	52.10	51.90	-1	2,868	-0.03%
2022/12/29	7	51.23	5	51.60	51.00	2	2,841	0.07%
2022/12/28	6	51.92	7	52.37	52.30	-1	2,828	-0.04%
2022/12/27	0	0.00	1	52.00	52.00	-1	2,786	-0.04%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/23	1	51.10	0	0.00	51.40	1	2,805	0.04%
2022/12/22	0	0.00	1	52.10	52.00	-1	2,833	-0.04%
2022/12/21	2	51.15	0	0.00	50.60	2	2,832	0.07%
2022/12/20	1	51.00	1	51.50	51.00	0	2,826	0.00%
2022/12/19	2	52.15	1	52.30	51.90	1	2,840	0.04%
2022/12/16	0	0.00	1	52.80	52.60	-1	2,839	-0.04%
2022/12/15	1	53.40	0	0.00	53.80	1	2,802	0.04%
2022/12/14	1.1	53.60	2	53.70	53.70	-1	2,803	-0.03%
2022/12/13	0	53.50	2.1	53.51	53.70	-2.1	2,770	-0.07%
2022/12/12	1	53.00	0	0.00	52.80	1	2,691	0.04%
2022/12/09	0.1	52.80	2	53.15	53.20	-1.9	2,735	-0.07%
2022/12/08	1	52.80	1	53.00	52.70	0	2,718	0.00%
2022/12/07	5	52.40	7	52.61	52.80	-2	2,711	-0.07%
2022/12/06	8	53.79	5	53.30	53.20	3	2,685	0.11%
2022/12/05	10.1	54.44	1	54.80	54.20	9.1	2,636	0.34%
2022/12/02	3.2	53.82	6.5	53.81	54.00	-3.3	2,540	-0.13%
2022/12/01	3	52.33	3	52.00	51.90	0	2,378	0.00%
2022/11/30	3.3	51.61	6	51.30	52.10	-2.7	2,386	-0.11%
2022/11/29	0.2	49.90	0.1	50.00	50.10	0.1	2,294	0.00%
2022/11/28	0.2	49.65	0	0.00	49.95	0.2	2,280	0.01%
2022/11/24	1	49.80	2	49.85	49.85	-1	2,284	-0.04%
2022/11/23	0	0.00	1	49.80	49.75	-1	2,299	-0.04%
2022/11/22	1	49.90	1	49.70	50.00	0	2,324	0.00%
2022/11/21	0	0.00	6	49.67	49.55	-6	2,355	-0.25%
2022/11/18	2	49.95	0	0.00	49.65	2	2,364	0.08%
2022/11/17	5	50.04	1	49.85	49.90	4	2,354	0.17%
2022/11/16	1	49.90	2	49.95	50.10	-1	2,340	-0.04%
2022/11/15	3	49.63	2	49.75	49.60	1	2,273	0.04%
2022/11/14	2	49.20	3	49.60	49.50	-1	2,234	-0.04%
2022/11/11	1.2	48.46	5	48.72	48.85	-3.8	2,177	-0.17%
2022/11/10	2	47.75	7	47.86	47.55	-5	2,115	-0.24%
2022/11/09	5	48.20	7	48.16	48.20	-2	2,098	-0.10%
2022/11/08	0	0.00	2	46.88	46.85	-2	2,079	-0.10%
2022/11/07	6	46.10	4	46.16	46.30	2	2,114	0.09%
2022/11/04	0	0.00	1	45.65	45.65	-1	2,160	-0.05%
2022/11/03	1	45.65	0	0.00	45.55	1	2,187	0.05%
2022/11/01	1	45.35	0	0.00	45.45	1	2,199	0.05%
2022/10/31	2	45.50	0	0.00	45.20	2	2,201	0.09%
2022/10/28	0	0.00	2	45.75	45.50	-2	2,201	-0.09%
2022/10/25	0	0.00	1	45.85	45.75	-1	2,229	-0.04%
2022/10/24	1	45.75	50	46.24	45.95	-49	2,225	-2.20%
2022/10/21	1	45.60	0	0.00	45.60	1	2,226	0.04%
2022/10/19	0	0.00	21	46.52	46.00	-21	2,210	-0.95%
2022/10/18	3	46.47	0	0.00	46.30	3	2,214	0.14%
2022/10/17	2	46.70	0	0.00	46.45	2	2,258	0.09%
2022/10/13	1	45.40	0	0.00	45.25	1	2,296	0.04%
2022/10/12	0	0.00	0	46.00	46.15	0	2,271	0.00%
2022/10/11	0.5	46.85	0	0.00	46.35	0.5	2,287	0.02%
2022/10/07	4	47.33	0	0.00	47.40	4	2,296	0.17%
2022/10/06	0	0.00	1	46.90	47.00	-1	2,319	-0.04%
2022/10/04	1	46.00	5	46.00	46.05	-4	2,371	-0.17%
2022/10/03	1	45.45	0	0.00	45.30	1	2,379	0.04%
2022/09/29	0	0.00	2	45.58	45.95	-2	2,429	-0.08%
2022/09/28	1	45.30	0	0.00	45.15	1	2,452	0.04%
2022/09/27	1	46.40	0	0.00	46.40	1	2,460	0.04%
2022/09/26	2	45.98	1	46.00	45.80	1	2,514	0.04%
2022/09/23	5	46.85	1	47.45	46.75	4	2,600	0.15%
2022/09/22	1.3	46.93	0	0.00	47.20	1.3	2,734	0.05%
2022/09/21	3	47.62	0	0.00	47.35	3	2,775	0.11%
2022/09/20	0	0.00	1	48.05	48.30	-1	2,770	-0.04%
2022/09/19	1	48.05	1	48.50	48.00	0	2,802	0.00%
2022/09/16	1.1	48.59	1	48.20	48.00	0.1	2,831	0.00%
2022/09/15	0	0.00	7	49.12	48.90	-7	2,827	-0.25%
2022/09/14	4.1	48.89	0	0.00	48.85	4.1	2,866	0.14%
2022/09/13	0	0.00	7	49.61	49.80	-7	2,901	-0.24%
2022/09/12	2.1	48.81	2	48.85	49.00	0.1	3,011	0.00%
2022/09/08	1	48.10	0	0.00	48.10	1	3,178	0.03%
2022/09/07	27.1	47.36	0	0.00	47.15	27.1	3,249	0.83%
2022/09/06	7	48.49	1	48.40	48.15	6	3,297	0.18%
2022/09/01	3	50.20	2	50.20	50.20	1	3,454	0.03%
2022/08/31	0	0.00	5	50.40	50.60	-5	3,532	-0.14%
2022/08/29	5	50.22	2	50.25	50.20	3	3,669	0.08%
2022/08/26	3	51.30	14	51.39	51.60	-11	3,781	-0.29%
2022/08/24	0	0.00	1	50.20	50.30	-1	4,467	-0.02%
2022/08/23	30.5	50.07	0	0.00	50.00	30.5	6,013	0.51%
2022/08/22	0.4	50.40	1	50.20	50.20	-0.6	6,194	-0.01%
2022/08/19	5	50.34	0	0.00	50.60	5	6,346	0.08%
2022/08/18	3	50.00	0	0.00	50.20	3	6,430	0.05%
2022/08/17	5	50.34	0	0.00	50.40	5	6,540	0.08%
2022/08/16	2	50.55	0	0.00	50.40	2	6,623	0.03%
2022/08/15	4.1	50.48	7	50.60	50.40	-2.9	6,717	-0.04%
2022/08/12	5	50.94	2	51.00	51.10	3	6,721	0.04%
2022/08/10	1	49.90	5	49.92	49.80	-4	6,770	-0.06%
2022/08/09	2	49.00	8	48.66	49.10	-6	6,837	-0.09%
2022/08/08	1.1	48.64	0	0.00	48.60	1.1	6,957	0.02%
2022/08/05	2	48.65	1	48.85	48.85	1	7,083	0.01%
2022/08/04	2	47.95	1	47.70	47.95	1	7,101	0.01%
2022/08/03	1	48.10	3	48.12	48.10	-2	7,121	-0.03%
2022/08/02	1	48.20	1	48.35	48.30	0	7,144	0.00%
2022/08/01	2	49.70	4	49.58	49.50	-2	7,140	-0.03%
2022/07/28	0	0.00	0	49.45	49.30	0	7,157	0.00%
2022/07/26	1	48.75	4.3	48.81	48.70	-3.3	7,202	-0.05%
2022/07/25	0	0.00	1	49.25	49.20	-1	7,216	-0.01%
2022/07/22	0	0.00	3	49.45	49.20	-3	7,219	-0.04%
2022/07/21	5	48.30	2	48.25	48.75	3	7,194	0.04%
2022/07/20	1	47.85	0	0.00	47.50	1	7,182	0.01%
2022/07/18	0	0.00	1	46.75	47.00	-1	7,226	-0.01%
2022/07/15	0	46.59	0	0.00	46.60	0	7,237	0.00%
2022/07/14	1	46.95	0	0.00	46.80	1	7,239	0.01%
2022/07/12	1	45.50	9	45.64	45.70	-8	7,211	-0.11%
2022/07/08	10	46.20	0	0.00	46.05	10	7,190	0.14%
2022/07/07	1	46.10	10	45.90	46.25	-9	7,184	-0.13%
2022/07/06	6	45.76	0	0.00	45.10	6	7,162	0.08%
2022/07/05	0	0.00	4	46.31	46.55	-4	7,137	-0.06%
2022/07/04	1	45.80	1	46.45	45.70	0	7,133	0.00%
2022/07/01	1	48.60	2	49.40	47.00	-1	7,121	-0.01%
2022/06/30	16	49.73	0	0.00	49.30	16	7,040	0.23%
2022/06/29	1	52.30	3	52.30	52.20	-2	6,921	-0.03%
2022/06/28	1	53.30	1	53.10	53.10	0	6,904	0.00%
2022/06/27	1	53.30	1	53.60	53.60	0	6,921	0.00%
2022/06/23	3	53.07	2	52.60	52.50	1	6,879	0.01%
2022/06/22	2	53.25	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0.1	54.40	2	54.10	54.60	-2	6,830	-0.03%
2022/06/20	4	53.30	0	0.00	52.90	4	6,795	0.06%
2022/06/17	5	54.24	0	0.00	55.50	5	6,680	0.07%
2022/06/16	5	55.98	2	55.70	55.20	3	6,524	0.05%
2022/06/15	2	56.45	1	56.80	56.20	1	6,514	0.02%
2022/06/14	6	55.70	14	55.92	56.40	-8	6,485	-0.12%
2022/06/13	9	55.69	8	55.69	55.50	1	6,436	0.02%
2022/06/10	6.1	56.50	15	56.48	56.40	-9	6,353	-0.14%
2022/06/09	6.1	56.50	1	56.40	56.40	5.1	6,310	0.08%
2022/06/08	2	56.50	32	56.56	56.40	-30	6,213	-0.48%
2022/06/07	11	56.54	10	56.34	56.20	1	6,155	0.02%
2022/06/06	5	55.88	6	56.30	56.30	-1	6,090	-0.02%
2022/06/02	31.1	56.70	6	56.57	56.50	25.1	5,993	0.42%
2022/06/01	15	55.52	10	56.20	56.00	5	5,706	0.09%
2022/05/31	10	55.33	4	54.58	54.60	6	5,360	0.11%
2022/05/30	10	54.13	2	54.25	54.30	8	3,832	0.21%
2022/05/27	4	54.55	3	54.80	54.60	1	3,693	0.03%
2022/05/26	1	54.40	2	54.40	54.40	-1	3,640	-0.03%
2022/05/25	4	54.05	4	54.40	54.40	0	3,678	0.00%
2022/05/24	1	53.50	2	53.30	53.20	-1	3,683	-0.03%
2022/05/23	11	53.99	1	54.40	53.80	10	3,696	0.27%
2022/05/20	2	54.35	10	54.20	54.50	-8	3,641	-0.22%
2022/05/19	1	53.80	0	0.00	54.00	1	3,686	0.03%
2022/05/18	2	55.30	1	55.80	55.60	1	3,604	0.03%
2022/05/17	8	54.79	1	54.90	54.90	7	3,578	0.20%
2022/05/16	16	56.43	4	56.83	55.90	12	3,497	0.34%
2022/05/13	23	58.97	11	59.27	58.50	12	3,385	0.35%
2022/05/12	0	0.00	4	60.95	61.00	-4	3,285	-0.12%
2022/05/11	0	0.00	1	61.40	61.30	-1	3,294	-0.03%
2022/05/10	0.1	59.90	1	61.50	61.50	-1	3,401	-0.03%
2022/05/06	2	60.70	0	0.00	60.50	2	3,424	0.06%
2022/05/04	0	0.00	4	60.55	60.80	-4	3,484	-0.11%
2022/05/03	3	59.53	10	59.90	59.90	-7	3,499	-0.20%
2022/04/28	11	58.49	2	58.75	59.00	9	3,522	0.26%
2022/04/27	1	57.60	0	0.00	58.50	1	3,536	0.03%
2022/04/26	0	59.60	0	0.00	59.40	0	3,534	0.00%
2022/04/25	3	59.27	3	59.60	59.50	0	3,530	0.00%
2022/04/22	2	59.85	0	0.00	60.60	2	3,496	0.06%
2022/04/20	1	60.50	2	60.60	60.50	-1	3,461	-0.03%
2022/04/19	0	0.00	5	60.90	60.10	-5	3,474	-0.14%
2022/04/18	0	0.00	2	60.30	60.60	-2	3,473	-0.06%
2022/04/13	1	61.30	1	61.30	61.40	0	3,592	0.00%
2022/04/12	1	60.50	0	0.00	60.20	1	3,788	0.03%
2022/04/11	4	60.13	15	60.33	60.20	-11	3,787	-0.29%
2022/04/08	1	60.90	0	0.00	60.80	1	3,784	0.03%
2022/04/07	2	61.25	0	0.00	60.80	2	3,773	0.05%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	0	0.00	0.1	62.30	62.10	-0.1	3,705	0.00%
2022/03/31	1	63.30	0	0.00	62.80	1	3,688	0.03%
2022/03/29	1.1	62.70	0	0.00	62.70	1.1	3,649	0.03%
2022/03/28	0	0.00	2	63.00	63.20	-2	3,650	-0.05%
2022/03/25	1	62.90	21	62.80	62.80	-20	3,645	-0.55%
2022/03/24	7	62.99	4	62.83	63.30	3	3,651	0.08%
2022/03/23	1	63.00	0	0.00	62.70	1	3,669	0.03%
2022/03/21	0	0.00	2	62.65	62.30	-2	3,677	-0.05%
2022/03/18	1	62.60	4	62.98	62.70	-3	3,685	-0.08%
2022/03/17	4	62.58	1.2	62.62	62.90	2.8	3,647	0.08%
2022/03/16	1	61.30	2	61.30	61.40	-1	3,647	-0.03%
2022/03/15	2	61.20	5	61.20	61.20	-3	3,661	-0.08%
2022/03/14	1	62.50	5	62.20	62.10	-4	3,671	-0.11%
2022/03/11	0	0.00	10	62.40	62.40	-10	3,733	-0.27%
2022/03/10	0	0.00	2	62.90	63.00	-2	3,775	-0.05%
2022/03/09	2	62.25	1	62.40	61.90	1	3,785	0.03%
2022/03/08	4	62.13	4	62.45	61.90	0	3,808	0.00%
2022/03/07	4	62.40	8	62.18	62.60	-4	3,803	-0.11%
2022/03/04	3	63.83	11	64.00	63.70	-8	3,830	-0.21%
2022/03/03	1	64.90	4	64.70	64.70	-3	3,864	-0.08%
2022/03/02	10.2	64.80	0	0.00	64.80	10.2	3,932	0.26%
2022/03/01	1.2	64.93	10	64.90	64.80	-8.8	3,908	-0.23%
2022/02/25	5	63.74	6	64.18	63.80	-1	3,836	-0.03%
2022/02/24	12	64.15	10	63.84	63.70	2	3,779	0.05%
2022/02/23	5	64.18	6	64.57	64.60	-1	3,696	-0.03%
2022/02/22	2	63.45	1	63.60	63.90	1	3,637	0.03%
2022/02/21	20.3	63.67	39	63.69	64.00	-18.7	3,645	-0.51%
2022/02/16	0	0.00	1	62.90	62.90	-1	3,852	-0.03%
2022/02/14	1	62.10	0	0.00	62.30	1	4,021	0.02%
2022/02/11	0.5	63.30	0	0.00	63.30	0.5	4,071	0.01%
2022/02/10	41	63.27	25.3	63.17	63.60	15.7	4,106	0.38%
2022/02/09	12	61.17	0	0.00	61.40	12	4,034	0.30%
2022/02/08	2	60.45	0	0.00	61.10	2	4,088	0.05%
2022/02/07	3	60.07	0.2	60.70	60.20	2.8	4,198	0.07%
2022/01/26	0.2	60.30	4	60.00	60.00	-3.9	4,219	-0.09%
2022/01/25	8.4	60.51	0	0.00	60.40	8.4	4,375	0.19%
2022/01/24	0	62.00	0	0.00	61.50	0	4,369	0.00%
2022/01/21	1	62.00	6	62.00	62.00	-5	4,417	-0.11%
2022/01/20	1.1	61.82	0	0.00	62.00	1.1	4,457	0.02%
2022/01/19	4	62.05	2	62.00	62.00	2	4,484	0.04%
2022/01/18	1	62.90	0	0.00	62.60	1	4,506	0.02%
2022/01/17	1	62.30	3	62.10	62.40	-2	4,573	-0.04%
2022/01/14	8	62.49	10	62.40	62.40	-2	4,656	-0.04%
2022/01/13	11	62.95	1	62.90	63.30	10	4,815	0.21%
2022/01/12	4.1	63.30	2	62.80	63.30	2.1	4,944	0.04%
2022/01/11	11.1	63.96	0	0.00	63.40	11.1	5,062	0.22%
2022/01/07	3	64.33	0	0.00	64.20	3	5,567	0.05%
2022/01/06	0	0.00	2	65.70	65.70	-2	5,601	-0.04%
2022/01/05	8	66.75	6	66.15	66.20	2	5,650	0.04%
2022/01/03	2	64.25	0	0.00	64.20	2	5,781	0.03%
2021/12/30	2	64.80	1	65.00	64.90	1	5,923	0.02%
2021/12/29	1	64.90	0	0.00	64.90	1	6,247	0.02%
2021/12/28	1	64.70	1	65.00	65.00	0	6,623	0.00%
2021/12/27	1	64.90	2	64.90	65.00	-1	7,234	-0.01%
2021/12/23	2	64.80	0	0.00	64.60	2	7,932	0.03%
2021/12/21	1	64.10	0	0.00	64.10	1	8,253	0.01%
2021/12/20	0	0.00	1	63.70	63.60	-1	8,387	-0.01%
2021/12/17	2	63.80	0	0.00	63.90	2	8,733	0.02%
2021/12/15	1	64.10	1	63.90	63.90	0	9,158	0.00%
2021/12/14	3	64.20	0	0.00	64.20	3	9,301	0.03%
2021/12/13	1	64.70	0	0.00	64.80	1	9,340	0.01%
2021/12/10	1	65.60	4	65.53	65.30	-3	9,585	-0.03%
2021/12/09	0	0.00	1	64.60	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	3	64.57	64.30	-3	9,529	-0.03%
2021/12/07	5	64.36	0	0.00	64.30	5	9,514	0.05%
2021/12/06	1	65.50	20	65.50	65.50	-19	9,462	-0.20%
2021/12/03	1	64.50	1	64.90	64.40	0	9,490	0.00%
2021/12/02	11	64.51	10	64.80	64.30	1	9,489	0.01%
2021/11/30	1	65.20	0	0.00	65.20	1	9,519	0.01%
2021/11/29	0	0.00	1	64.90	65.00	-1	9,497	-0.01%
2021/11/26	17.1	65.12	1	65.10	65.10	16.1	9,469	0.17%
2021/11/25	1	67.30	1	66.70	66.60	0	9,412	0.00%
2021/11/24	2	66.75	2	67.10	67.10	0	9,427	0.00%
2021/11/23	5	66.58	3	66.43	66.60	2	9,460	0.02%
2021/11/22	3	67.03	6.4	67.01	67.10	-3.4	9,442	-0.04%
2021/11/19	58.5	66.92	1	66.60	66.70	57.5	9,486	0.61%
2021/11/18	2	67.25	3	66.93	67.10	-1	9,548	-0.01%
2021/11/17	13	67.11	6	66.90	66.90	7	9,682	0.07%
2021/11/16	15	67.23	0	0.00	67.30	15	9,779	0.15%
2021/11/15	21	68.05	1	68.10	68.00	20	9,836	0.20%
2021/11/12	2	69.05	3	69.07	68.90	-1	9,928	-0.01%
2021/11/11	7	69.44	7	69.97	69.30	0	9,930	0.00%
2021/11/10	17	70.11	7.3	70.08	70.20	9.8	9,851	0.10%
2021/11/09	0	0.00	7	69.99	69.60	-7	9,853	-0.07%
2021/11/08	0	0.00	3	69.70	69.60	-3	9,847	-0.03%
2021/11/05	3	69.63	3	69.80	70.00	0	9,845	0.00%
2021/11/04	1	70.30	7	70.67	70.00	-6	9,782	-0.06%
2021/11/03	11	69.29	7	69.56	69.80	4	9,643	0.04%
2021/11/02	9	69.69	31	69.60	69.10	-22	9,609	-0.23%
2021/11/01	0	0.00	3	68.60	68.60	-3	9,474	-0.03%
2021/10/29	5	68.58	1	68.70	68.80	4	9,456	0.04%
2021/10/28	9	68.53	10	69.00	68.60	-1	9,393	-0.01%
2021/10/27	11	67.51	1	67.70	67.70	10	9,316	0.11%
2021/10/26	13	68.04	0	0.00	68.00	13	9,311	0.14%
2021/10/25	3	68.43	4	68.18	68.30	-1	9,279	-0.01%
2021/10/22	3	66.77	13	67.38	67.90	-10	9,259	-0.11%
2021/10/21	13	67.38	9	66.83	66.50	4	9,213	0.04%
2021/10/20	14.3	68.09	21	67.77	67.90	-6.7	9,154	-0.07%
2021/10/19	11	68.31	21.2	68.28	68.00	-10.2	9,037	-0.11%
2021/10/18	24	69.28	15	68.70	68.70	9	8,913	0.10%
2021/10/15	20	70.70	22.2	70.32	70.80	-2.2	8,729	-0.03%
2021/10/14	12	69.52	2	68.40	68.50	10	8,527	0.12%
2021/10/13	6	68.73	16	68.69	69.00	-10	8,468	-0.12%
2021/10/12	16	68.46	3	68.00	67.90	13	8,397	0.15%
2021/10/08	10.2	70.21	11	70.42	70.10	-0.8	8,305	-0.01%
2021/10/07	1	69.80	2	69.55	69.40	-1	8,151	-0.01%
2021/10/06	31	69.28	11	69.15	68.30	20	8,078	0.25%
2021/10/05	15.1	69.80	15	70.12	71.20	0.1	7,773	0.00%
2021/10/04	19	70.04	50	70.26	70.90	-31	7,414	-0.42%
2021/10/01	10	68.46	11	69.19	67.60	-1	6,842	-0.01%
2021/09/30	30	70.73	42	70.51	70.30	-12	6,600	-0.18%
2021/09/29	5	68.60	2.1	68.47	68.70	2.9	6,218	0.05%
2021/09/28	11.2	68.59	21.7	68.82	69.40	-10.5	6,209	-0.17%
2021/09/27	13	68.58	7	68.69	68.80	6	6,058	0.10%
2021/09/24	13	69.01	40	69.29	68.70	-27	5,961	-0.45%
2021/09/23	48.1	67.61	62	67.51	68.00	-13.9	5,645	-0.25%
2021/09/22	1	64.81	8	65.36	66.20	-7	5,330	-0.13%
2021/09/17	14	65.76	3	66.20	66.50	11	5,240	0.21%
2021/09/16	0.1	64.60	6	64.55	64.40	-5.9	5,113	-0.12%
2021/09/15	11	65.75	12	65.65	65.00	-1	5,073	-0.02%
2021/09/14	0	0.00	4	62.90	62.80	-4	4,849	-0.08%
2021/09/13	1	62.90	0.6	63.30	63.00	0.5	4,862	0.01%
2021/09/10	1.6	63.55	1	63.40	63.50	0.6	4,890	0.01%
2021/09/09	2	63.15	0	0.00	63.50	2	5,004	0.04%
2021/09/08	3	63.07	2	62.90	62.90	1	5,002	0.02%
2021/09/06	0	0.00	0	65.00	64.00	0	4,946	0.00%
2021/09/03	0	64.10	3	64.80	64.90	-3	4,952	-0.06%
2021/09/02	6	65.13	1	65.60	64.20	5	4,909	0.10%
2021/09/01	0	0.00	3	66.00	65.60	-3	4,851	-0.06%
2021/08/31	6	65.63	9	65.63	66.30	-3	4,845	-0.06%
2021/08/30	1	65.60	2	65.80	66.20	-1	4,853	-0.02%
2021/08/27	9	66.13	5	66.14	66.20	4	4,900	0.08%
2021/08/26	2	65.00	17	65.18	65.70	-15	4,919	-0.30%
2021/08/25	13	65.83	27	65.84	65.70	-14	5,051	-0.28%
2021/08/24	15	66.37	40	65.90	65.70	-25	5,050	-0.50%
2021/08/23	13	66.94	7	66.86	67.30	6	5,006	0.12%
2021/08/20	49	65.77	57.1	65.71	65.90	-8.1	4,871	-0.17%
2021/08/19	12	64.80	10	64.50	64.50	2	4,791	0.04%
2021/08/18	29	65.15	39	66.46	66.80	-10	4,610	-0.22%
2021/08/17	0	0.00	4.2	64.29	64.40	-4.2	4,482	-0.09%
2021/08/16	4	63.85	10	63.84	63.90	-6	4,440	-0.14%
2021/08/13	1	64.20	18	64.03	64.00	-17	4,433	-0.38%
2021/08/12	10.1	63.87	6	63.80	63.80	4.1	4,405	0.09%
2021/08/11	3	62.90	8	62.80	63.30	-5	4,404	-0.11%
2021/08/10	1	62.80	2	62.25	62.20	-1	4,479	-0.02%
2021/08/09	4	63.15	3	63.00	62.80	1	4,608	0.02%
2021/08/06	2	63.75	8	63.50	63.70	-6	4,665	-0.13%
2021/08/05	4	63.03	6	62.93	63.20	-2	4,772	-0.04%
2021/08/04	4	62.03	0	62.40	62.10	4	4,972	0.08%
2021/08/03	1	62.00	2	62.05	62.30	-1	5,070	-0.02%
2021/08/02	1	61.70	3	61.90	62.20	-2	5,105	-0.04%
2021/07/30	6.2	61.84	1	61.70	61.60	5.2	5,173	0.10%
2021/07/29	5	62.64	1	62.80	62.70	4	5,196	0.08%
2021/07/28	4	61.93	7	61.81	62.20	-3	5,306	-0.06%
2021/07/27	4	62.93	17	62.64	62.50	-13	5,499	-0.24%
2021/07/26	27	63.54	6	63.20	63.10	21	5,680	0.37%
2021/07/22	2	62.55	5	62.30	62.40	-3	5,708	-0.05%
2021/07/21	46	63.47	4	63.38	63.00	42	5,794	0.72%
2021/07/20	23.3	64.69	28	64.45	64.20	-4.7	5,755	-0.08%
2021/07/19	19	65.67	0	0.00	65.80	19	5,777	0.33%
2021/07/16	4	66.20	10	66.35	66.50	-6	5,967	-0.10%
2021/07/15	2	66.55	18	66.86	66.70	-16	6,086	-0.26%
2021/07/14	65	66.02	3	66.17	65.80	62	6,100	1.02%
2021/07/13	73	66.53	2	66.90	66.10	71	6,153	1.15%
2021/07/12	0.3	65.70	0	0.00	65.80	0.3	6,170	0.00%
2021/07/09	1	64.80	4	64.88	65.00	-3	6,253	-0.05%
2021/07/08	6	65.35	0	0.00	65.50	6	6,399	0.09%
2021/07/07	16	65.65	6	65.63	65.50	10	6,501	0.15%
2021/07/06	2	65.95	2	66.15	66.00	0	6,572	0.00%
2021/07/05	4	67.30	17	66.12	67.00	-13	6,628	-0.20%
2021/07/02	3	64.93	0	0.00	65.00	3	6,607	0.05%
2021/07/01	13	65.91	10.7	65.57	65.10	2.3	6,709	0.03%
2021/06/30	0	0.00	6	65.62	65.70	-6	6,760	-0.09%
2021/06/29	10	65.50	2	65.55	65.30	8	6,904	0.12%
2021/06/28	7	65.34	24	65.34	65.30	-17	7,157	-0.24%
2021/06/25	4.5	65.89	2.1	65.90	65.60	2.5	7,238	0.03%
2021/06/24	0	0.00	1	65.40	65.40	-1	7,302	-0.01%
2021/06/23	23	64.89	5	65.00	65.10	18	7,422	0.24%
2021/06/22	5.5	63.96	0	0.00	63.90	5.5	7,633	0.07%
2021/06/21	6	64.30	1	64.60	64.20	5	7,891	0.06%
2021/06/18	3	65.80	31	65.69	65.70	-28	8,989	-0.31%
2021/06/17	12	64.86	2	64.85	65.00	10	9,076	0.11%
2021/06/16	2	64.70	3	64.87	64.60	-1	9,342	-0.01%
2021/06/15	1.2	65.10	5	65.22	65.00	-3.8	9,745	-0.04%
2021/06/11	3	64.87	3	65.03	64.90	0	10,415	0.00%
2021/06/10	3	64.07	5	64.14	64.20	-2	10,545	-0.02%
2021/06/09	4	63.78	0	0.00	63.40	4	10,719	0.04%
2021/06/08	1	64.20	18	64.37	64.40	-17	11,187	-0.15%
2021/06/07	15	63.45	0	0.00	63.50	15	11,381	0.13%
2021/06/04	6	63.85	5	64.24	64.00	1	11,419	0.01%
2021/06/03	14	65.06	0	0.00	65.10	14	11,503	0.12%
2021/06/02	9	67.79	2	66.85	65.90	7	11,547	0.06%
2021/06/01	1	66.20	7	66.04	66.40	-6	11,512	-0.05%
2021/05/31	5.5	65.20	3	65.23	65.30	2.5	11,685	0.02%
2021/05/28	0	0.00	3	65.10	64.60	-3	11,746	-0.03%
2021/05/27	3	63.63	3	64.07	64.00	0	11,840	0.00%
2021/05/26	1	63.80	1	63.90	64.00	0	12,006	0.00%
2021/05/25	1	64.20	12	64.18	64.30	-11	12,460	-0.09%
2021/05/24	5	63.46	3	63.20	63.50	2	13,058	0.02%
2021/05/21	5	63.22	5.6	63.52	63.10	-0.6	13,201	0.00%
2021/05/20	3	62.13	5	62.50	62.20	-2	13,440	-0.01%
2021/05/19	8.2	62.20	5	62.08	62.10	3.2	13,616	0.02%
2021/05/18	3	61.27	5	60.50	62.70	-2	13,799	-0.01%
2021/05/17	8.3	58.36	7	58.70	57.80	1.3	13,988	0.01%
2021/05/14	4	61.73	7	61.23	60.90	-3	14,093	-0.02%
2021/05/13	7	60.54	9	61.32	61.20	-2	14,457	-0.01%
2021/05/12	10	59.31	7	60.26	59.80	3	14,679	0.02%
2021/05/11	9	63.33	23	62.53	62.00	-14	15,153	-0.09%
2021/05/10	5	65.50	36	65.33	65.40	-31	15,223	-0.20%
2021/05/07	5	65.70	4.3	65.93	66.20	0.7	15,477	0.00%
2021/05/06	7.4	64.26	8	64.26	64.40	-0.6	15,780	0.00%
2021/05/05	10.2	64.35	7.1	64.69	63.60	3.1	16,217	0.02%
2021/05/04	18	64.76	20.3	63.96	64.20	-2.3	16,250	-0.01%
2021/05/03	22.4	67.32	19	66.91	66.70	3.4	16,320	0.02%
2021/04/29	17	69.17	4	69.15	69.00	13	16,341	0.08%
2021/04/28	9.1	69.77	0.2	70.10	69.70	8.9	16,457	0.05%
2021/04/27	3	70.90	18.2	70.69	70.70	-15.2	16,704	-0.09%
2021/04/26	4	69.70	12	69.79	69.60	-8	16,916	-0.05%
2021/04/23	7	69.41	16	69.56	69.60	-9	17,894	-0.05%
2021/04/22	17	69.95	31	69.83	69.30	-14	19,364	-0.07%
2021/04/21	20	71.12	7	71.40	70.80	13	21,177	0.06%
2021/04/20	7	71.17	14	71.21	71.00	-7	23,422	-0.03%
2021/04/19	9	71.10	6.5	71.25	71.10	2.5	24,127	0.01%
2021/04/16	8	71.64	9	71.51	71.70	-1	24,288	0.00%
2021/04/15	15	70.19	59	70.58	70.80	-44	24,357	-0.18%
2021/04/14	16.2	70.83	9	71.07	71.10	7.2	24,344	0.03%
2021/04/13	18.1	72.59	11	72.44	72.10	7.1	24,468	0.03%
2021/04/12	5	72.38	7.2	72.31	72.10	-2.2	24,572	-0.01%
2021/04/09	3.2	72.01	25	72.12	72.00	-21.8	24,711	-0.09%
2021/04/08	5.2	72.50	5.2	72.31	72.30	0	24,687	0.00%
2021/04/07	9.7	72.78	24	72.90	73.10	-14.3	24,603	-0.06%
2021/04/06	3	72.20	13	72.21	72.10	-10	24,526	-0.04%
2021/04/01	16.1	71.86	20	71.98	71.90	-3.9	24,495	-0.02%
2021/03/31	19	72.92	20	73.25	72.60	-1	24,416	0.00%
2021/03/30	3.2	74.39	8.5	74.42	74.80	-5.3	24,191	-0.02%
2021/03/29	20	74.26	6.5	74.21	74.10	13.5	24,121	0.06%
2021/03/26	9.2	74.02	8.5	74.18	73.80	0.7	24,108	0.00%
2021/03/25	36	74.53	8	74.85	74.10	28	24,013	0.12%
2021/03/24	18	75.67	12.3	75.92	75.40	5.7	23,836	0.02%
2021/03/23	83.8	77.70	126	76.92	76.10	-42.2	23,564	-0.18%	大賣/
2021/03/22	25	73.14	39.5	73.50	74.00	-14.5	22,465	-0.06%
2021/03/19	20.1	73.32	19.9	73.30	73.00	0.2	22,308	0.00%
2021/03/18	58	74.70	41.2	74.83	74.80	16.8	22,105	0.08%
2021/03/17	134.4	74.63	79	74.10	73.40	55.4	21,765	0.25%	大買/
2021/03/16	34.4	72.79	27	72.88	72.50	7.4	21,200	0.03%
2021/03/15	17.3	72.68	17	72.45	72.80	0.3	21,150	0.00%
2021/03/12	97.1	73.13	75.5	72.92	73.30	21.6	21,192	0.10%
2021/03/11	8.3	71.15	10	70.93	71.30	-1.7	21,120	-0.01%
2021/03/10	6	69.63	17.1	69.77	69.60	-11.1	20,960	-0.05%
2021/03/09	14	68.41	31	68.88	69.00	-17	20,933	-0.08%
2021/03/08	7	69.90	19	69.44	69.00	-12	20,785	-0.06%
2021/03/05	11	70.39	19	70.57	70.00	-8	20,689	-0.04%
2021/03/04	23	71.16	16	70.81	70.50	7	20,660	0.03%
2021/03/03	22	70.35	22	70.22	70.80	0	20,431	0.00%
2021/03/02	9	70.04	13	69.83	69.30	-4	20,303	-0.02%
2021/02/26	16	70.18	6	70.48	70.00	10	20,163	0.05%
2021/02/25	55	72.57	29	72.20	71.30	26	19,931	0.13%
2021/02/24	54	71.55	53	71.90	70.60	1	19,489	0.01%
2021/02/23	14	69.48	8	69.73	69.70	6	18,843	0.03%
2021/02/22	30.2	70.00	15	69.98	69.70	15.2	18,685	0.08%
2021/02/19	8.1	69.24	11	68.97	69.40	-2.9	18,424	-0.02%
2021/02/18	18	70.33	5	70.30	70.20	13	18,213	0.07%
2021/02/17	16.4	69.90	61.5	70.66	69.90	-45.1	17,982	-0.25%
2021/02/05	57	70.64	13.5	70.72	70.40	43.5	17,708	0.25%
2021/02/04	40	70.51	23	70.56	70.40	17	17,457	0.10%
2021/02/03	39	72.92	25.1	72.88	72.50	13.9	17,039	0.08%
2021/02/02	70.5	74.50	52	74.94	73.60	18.5	16,672	0.11%
2021/02/01	13	73.58	7	73.86	74.90	6	15,953	0.04%
2021/01/29	27	76.72	10	75.47	74.80	17	15,757	0.11%
2021/01/28	12.6	76.78	5	76.36	77.20	7.6	15,459	0.05%
2021/01/27	24.4	77.49	51.5	77.06	78.20	-27.1	15,072	-0.18%
2021/01/26	8.5	74.77	24.1	74.88	74.40	-15.6	14,563	-0.11%
2021/01/25	11.2	76.13	20.2	76.20	75.30	-9	14,395	-0.06%
2021/01/22	5.1	74.25	18.4	74.04	75.60	-13.3	14,088	-0.09%
2021/01/21	16.2	72.64	18.1	73.12	72.50	-1.9	13,851	-0.01%
2021/01/20	27.5	73.54	24.1	73.47	72.10	3.5	13,646	0.03%
2021/01/19	81	76.47	68.3	75.80	76.00	12.7	13,299	0.10%
2021/01/18	85.2	76.33	78	76.58	77.30	7.2	12,960	0.06%
2021/01/15	128.6	76.81	84.1	76.57	75.60	44.5	11,917	0.37%	大買/
2021/01/14	207.5	76.17	146	75.27	76.90	61.4	10,349	0.59%	大買/大賣/
2021/01/13	172.7	69.74	246.1	69.78	72.80	-73.3	8,308	-0.88%	大買/大賣/
2021/01/12	78.2	67.70	81	67.70	67.70	-2.8	5,923	-0.05%
2021/01/11	18	61.60	4	61.60	61.60	14	5,142	0.27%
2021/01/08	5	54.64	81	54.69	56.00	-76	4,890	-1.55%
2021/01/07	1	55.40	16	55.59	55.60	-15	4,712	-0.32%
2021/01/06	98	56.66	8	56.44	55.70	90	4,613	1.95%
2021/01/05	17	56.15	7	56.31	56.10	10	4,309	0.23%
2021/01/04	5	55.70	19	55.45	55.60	-14	4,071	-0.34%
2020/12/31	9	53.50	9	54.00	53.40	0	3,844	0.00%
2020/12/30	1	53.30	7.4	53.41	53.60	-6.4	3,760	-0.17%
2020/12/29	5	53.38	1	53.40	53.40	4	3,724	0.11%
2020/12/28	6	54.12	13	54.05	54.00	-7	3,684	-0.19%
2020/12/25	7	53.71	41	53.70	53.70	-34	3,627	-0.94%
2020/12/24	0	0.00	1	53.00	52.70	-1	3,521	-0.03%
2020/12/23	6	52.13	1	52.10	52.10	5	3,454	0.14%
2020/12/22	8	52.29	3	52.37	52.00	5	3,437	0.15%
2020/12/21	5	51.80	2.3	51.68	52.20	2.7	3,413	0.08%
2020/12/18	6	52.07	1	52.30	51.90	5	3,403	0.15%
2020/12/17	2	52.50	2	52.65	52.60	0	3,360	0.00%
2020/12/16	9	52.58	13	52.48	52.90	-4	3,354	-0.12%
2020/12/15	10	52.23	10	52.42	52.00	0	3,341	0.00%
2020/12/14	40	52.99	0	0.00	52.70	40	3,279	1.22%
2020/12/11	13	52.70	1	52.90	53.00	12	3,205	0.37%
2020/12/10	20	53.54	3	53.60	53.20	17	3,128	0.54%
2020/12/09	22	54.91	23	54.99	54.70	-1	2,998	-0.03%
2020/12/08	59.2	55.15	74.2	55.40	54.70	-15	2,877	-0.52%
2020/12/07	54.3	54.92	65	55.84	56.30	-10.7	2,632	-0.41%
2020/12/04	5	52.48	3	52.33	52.50	2	2,227	0.09%
2020/12/03	2	51.80	1	52.00	51.60	1	2,175	0.05%
2020/12/02	1	52.30	1	52.30	52.20	0	2,119	0.00%
2020/12/01	2	52.40	2	52.25	52.40	0	2,123	0.00%
2020/11/30	0	0.00	3	52.50	52.60	-3	2,111	-0.14%
2020/11/26	0	0.00	2	52.05	52.20	-2	2,000	-0.10%
2020/11/25	1	51.80	0	0.00	51.60	1	2,039	0.05%
2020/11/24	9	51.90	0	0.00	51.60	9	2,028	0.44%
2020/11/20	0.3	52.10	0	0.00	52.10	0.3	1,960	0.02%
2020/11/19	0	0.00	1	51.70	51.50	-1	1,946	-0.05%
2020/11/18	0	0.00	4	51.80	51.80	-4	1,948	-0.21%
2020/11/17	1	51.30	4	51.38	51.30	-3	1,939	-0.15%
2020/11/16	2	51.20	1	51.50	51.50	1	1,987	0.05%
2020/11/13	17	51.32	1.1	51.32	51.00	15.9	1,988	0.80%
2020/11/11	1	52.00	1	52.00	52.30	0	1,952	0.00%
2020/11/10	1	51.50	1	51.50	51.60	0	1,934	0.00%
2020/11/09	0	0.00	5	51.70	51.70	-5	1,966	-0.25%
2020/11/06	1	51.50	0	0.00	51.30	1	1,968	0.05%
2020/11/05	0.5	51.20	0	0.00	51.20	0.5	1,984	0.03%
2020/11/04	1	51.10	0	0.00	51.10	1	1,995	0.05%
2020/11/03	0	0.00	2.1	51.00	51.10	-2.1	2,012	-0.10%
2020/11/02	0	0.00	2	50.30	50.30	-2	2,025	-0.10%
2020/10/30	1	50.30	2	50.30	50.10	-1	2,045	-0.05%
2020/10/29	6	50.37	5	50.30	50.40	1	2,036	0.05%
2020/10/28	2	51.00	0	0.00	51.00	2	2,052	0.10%
2020/10/27	2	51.20	0	0.00	51.20	2	2,070	0.10%
2020/10/23	2	51.45	0	0.00	51.70	2	2,118	0.09%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/16	1	51.40	0	0.00	51.20	1	2,420	0.04%
2020/10/15	0	0.00	1	51.70	51.40	-1	2,494	-0.04%
2020/10/14	0	0.00	2	52.00	51.80	-2	2,580	-0.08%
2020/10/08	2	51.40	3	51.93	52.10	-1	2,790	-0.04%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	2	51.80	3	52.03	51.90	-1	2,864	-0.03%
2020/09/30	1	51.50	0	0.00	51.50	1	2,926	0.03%
2020/09/29	1	51.20	0	0.00	51.30	1	2,956	0.03%
2020/09/25	1	50.10	5	50.16	50.40	-4	3,081	-0.13%
2020/09/24	5	50.50	2	50.60	50.30	3	3,106	0.10%
2020/09/23	4	51.38	0	0.00	51.40	4	3,069	0.13%
2020/09/22	3	51.93	0	0.00	52.00	3	3,132	0.10%
2020/09/21	3	53.27	2	53.10	53.00	1	3,162	0.03%
2020/09/18	3	53.17	3	53.10	52.60	0	3,183	0.00%
2020/09/17	0	0.00	7	53.09	52.90	-7	3,232	-0.22%
2020/09/16	4	53.03	1	53.20	53.00	3	3,255	0.09%
2020/09/15	1	52.90	0.1	53.20	53.20	0.9	3,260	0.03%
2020/09/14	9	52.74	0	0.00	52.80	9	3,342	0.27%
2020/09/11	1	52.30	1	52.60	52.70	0	3,368	0.00%
2020/09/10	2	52.40	0	0.00	52.30	2	3,385	0.06%
2020/09/08	6	52.53	1	52.70	52.30	5	3,422	0.15%
2020/09/07	3	52.77	2	52.65	52.70	1	3,443	0.03%
2020/09/04	8	52.50	0	0.00	52.50	8	3,478	0.23%
2020/09/03	1	53.90	1	53.70	53.30	0	3,473	0.00%
2020/09/02	1	53.00	0	0.00	53.40	1	3,466	0.03%
2020/09/01	1.2	52.42	0	0.00	53.00	1.2	3,495	0.03%
2020/08/31	5	53.00	1	53.10	52.20	4	3,513	0.11%
2020/08/28	1	52.90	1	52.80	53.00	0	3,494	0.00%
2020/08/27	2	52.95	0	0.00	53.10	2	3,529	0.06%
2020/08/26	1	53.00	0	0.00	53.30	1	3,540	0.03%
2020/08/25	1.1	52.72	0	0.00	53.10	1.1	3,558	0.03%
2020/08/21	1	51.60	6	51.97	51.80	-5	3,590	-0.14%
2020/08/20	3	51.23	7	51.37	51.20	-4	3,581	-0.11%
2020/08/19	0.1	53.60	1	53.80	53.50	-0.9	3,523	-0.03%
2020/08/18	2	53.80	1	54.20	54.00	1	3,510	0.03%
2020/08/17	5	54.04	8	54.03	54.30	-3	3,521	-0.09%
2020/08/14	3	53.23	0	0.00	53.60	3	3,521	0.09%
2020/08/13	14	52.96	0	0.00	53.10	14	3,519	0.40%
2020/08/12	4	53.65	0	0.00	53.60	4	3,485	0.11%
2020/08/11	2	53.70	1	53.90	53.70	1	3,501	0.03%
2020/08/10	1	54.40	1	54.40	54.40	0	3,522	0.00%
2020/08/07	3	54.30	1	54.60	54.30	2	3,561	0.06%
2020/08/06	4	54.83	0.2	54.80	54.80	3.8	3,566	0.11%
2020/08/05	1	54.60	0	0.00	54.50	1	3,592	0.03%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/08/03	1	54.00	1	54.20	53.90	0	3,640	0.00%
2020/07/31	3	54.50	10	54.59	54.20	-7	3,640	-0.19%
2020/07/30	7	53.96	6	54.12	54.80	1	3,669	0.03%
2020/07/29	5	53.84	2.3	53.87	53.70	2.7	3,676	0.07%
2020/07/28	6	54.88	4	54.33	53.60	2	3,734	0.05%
2020/07/27	4	53.65	6	53.70	53.60	-2	3,923	-0.05%
2020/07/24	3	54.67	0	0.00	54.20	3	3,912	0.08%
2020/07/23	22	55.75	13	55.98	55.30	9	3,881	0.23%
2020/07/22	17	57.54	11	57.90	58.00	6	3,845	0.16%
2020/07/21	0	0.00	7	57.71	57.60	-7	3,757	-0.19%
2020/07/20	2	57.35	7	57.20	56.90	-5	3,695	-0.14%
2020/07/17	6	57.87	1	58.10	57.70	5	3,632	0.14%
2020/07/16	5	57.56	2	57.95	58.00	3	3,580	0.08%
2020/07/15	13	57.32	0	0.00	57.20	13	3,552	0.37%
2020/07/14	0	0.00	6	58.00	57.70	-6	3,530	-0.17%
2020/07/10	2	57.15	2	57.45	57.10	0	3,528	0.00%
2020/07/09	0	0.00	1	58.20	58.00	-1	3,536	-0.03%
2020/07/08	1	57.80	1	58.00	58.20	0	3,499	0.00%
2020/07/07	0	0.00	6	57.68	57.90	-6	3,496	-0.17%
2020/07/06	0	0.00	2	58.00	57.80	-2	3,540	-0.06%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/02	11	56.73	6	57.18	57.40	5	3,543	0.14%
2020/07/01	9	57.48	2	57.55	57.00	7	3,542	0.20%
2020/06/30	1	56.40	17	56.05	56.50	-16	3,455	-0.46%
2020/06/29	7	55.23	0	0.00	55.20	7	3,419	0.20%
2020/06/24	4.1	55.73	5	55.82	55.90	-1	3,392	-0.03%
2020/06/23	1	54.80	0	0.00	54.70	1	3,334	0.03%
2020/06/22	5	54.28	0	0.00	54.40	5	3,338	0.15%
2020/06/19	9	54.46	0	0.00	54.10	9	3,365	0.27%
2020/06/18	0	0.00	6.1	54.79	55.20	-6.1	3,317	-0.18%
2020/06/17	2	54.50	1	54.60	54.50	1	3,313	0.03%
2020/06/16	0	0.00	2	54.55	54.10	-2	3,379	-0.06%
2020/06/15	3	53.13	0	0.00	53.10	3	3,485	0.09%
2020/06/12	3	53.27	0	0.00	53.80	3	3,523	0.09%
2020/06/11	6	54.93	20	55.40	54.50	-14	3,600	-0.39%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/09	1	55.60	0	0.00	55.40	1	3,744	0.03%
2020/06/05	7	55.80	3	55.23	55.50	4	3,834	0.10%
2020/06/04	2	55.05	3	55.60	55.20	-1	3,822	-0.03%
2020/06/03	2	55.20	3	55.07	55.20	-1	3,835	-0.03%
2020/06/02	4	54.33	1	54.60	54.30	3	3,837	0.08%
2020/06/01	0	0.00	1	54.49	54.00	-1	3,825	-0.03%
2020/05/29	5	53.56	1	53.20	53.90	4	3,823	0.10%
2020/05/28	2	53.70	0	0.00	53.70	2	3,791	0.05%
2020/05/27	1	54.00	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0	0.00	1	54.40	54.00	-1	3,853	-0.03%
2020/05/22	3	53.77	2	54.25	53.60	1	3,860	0.03%
2020/05/21	1	54.70	0	0.00	55.10	1	3,856	0.03%
2020/05/20	2	54.65	0	0.00	54.70	2	3,844	0.05%
2020/05/19	0	0.00	6	54.40	54.50	-6	3,843	-0.16%
2020/05/15	4	54.80	1	54.20	54.80	3	3,815	0.08%
2020/05/14	6	55.75	0	0.00	55.50	6	3,778	0.16%
2020/05/13	0	0.00	2	56.50	56.80	-2	3,739	-0.05%
2020/05/12	8	56.61	3	56.83	56.50	5	3,743	0.13%
2020/05/11	23	56.90	16	57.54	57.40	7	3,742	0.19%
2020/05/08	3	56.53	5	56.42	56.20	-2	3,714	-0.05%
2020/05/07	3	55.83	1	56.30	56.00	2	3,679	0.05%
2020/05/06	3	55.90	0	0.00	55.50	3	3,663	0.08%
2020/05/05	0	0.00	1	56.50	55.90	-1	3,633	-0.03%
2020/05/04	4	55.75	1	55.50	56.30	3	3,626	0.08%
2020/04/30	12	57.73	15	57.85	57.60	-3	3,581	-0.08%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/28	5	54.60	0	0.00	54.60	5	3,425	0.15%
2020/04/27	0	0.00	6	54.43	54.60	-6	3,521	-0.17%
2020/04/24	1	53.60	5	53.94	53.60	-4	3,505	-0.11%
2020/04/22	2	52.10	3	52.37	53.10	-1	3,514	-0.03%
2020/04/21	9	53.20	1	53.70	52.40	8	3,505	0.23%
2020/04/20	3	54.30	2	54.30	54.40	1	3,478	0.03%
2020/04/17	1	54.70	1	55.20	54.50	0	3,472	0.00%
2020/04/16	5	54.16	1	54.10	54.00	4	3,419	0.12%
2020/04/15	1	54.70	30	54.40	54.50	-29	3,391	-0.86%
2020/04/14	20	54.10	1	54.50	54.30	19	3,367	0.56%
2020/04/13	1	53.70	0	0.00	53.50	1	3,353	0.03%
2020/04/10	1.1	54.14	2	53.90	54.30	-0.9	3,367	-0.03%
2020/04/09	5	55.26	8	55.21	54.80	-3	3,354	-0.09%
2020/04/08	2	53.15	8	52.70	53.40	-6	3,239	-0.19%
2020/04/07	0	0.00	2	51.20	51.20	-2	3,189	-0.06%
2020/04/01	3	49.07	0	0.00	49.00	3	3,164	0.09%
2020/03/31	1	49.60	1	49.30	49.50	0	3,161	0.00%
2020/03/27	2	49.75	0	0.00	49.55	2	3,154	0.06%
2020/03/26	10	49.80	0	0.00	49.65	10	3,135	0.32%
2020/03/25	2	50.05	0	0.00	49.95	2	3,165	0.06%
2020/03/24	0	0.00	1	48.80	48.75	-1	3,153	-0.03%
2020/03/20	3	49.37	1	48.00	49.50	2	3,220	0.06%
2020/03/19	2	46.73	16	46.67	46.20	-14	3,172	-0.44%
2020/03/18	3	50.00	7	50.60	50.00	-4	3,119	-0.13%
2020/03/17	2	50.90	1	51.00	51.00	1	3,177	0.03%
2020/03/16	1	52.30	1	51.80	52.00	0	3,134	0.00%
2020/03/13	6	50.80	7	50.76	53.30	-1	3,082	-0.03%
2020/03/12	8	55.16	3	55.47	55.20	5	2,982	0.17%
2020/03/11	1	58.30	1	58.00	58.10	0	2,899	0.00%
2020/03/10	1	58.50	3	58.30	58.10	-2	2,910	-0.07%
2020/03/09	0	0.00	1	58.00	58.50	-1	2,907	-0.03%
2020/03/06	5	58.68	3	58.60	58.50	2	2,863	0.07%
2020/03/05	10	59.90	0	0.00	59.90	10	2,843	0.35%
2020/03/02	2	58.65	0	0.00	58.70	2	2,850	0.07%
2020/02/27	2	59.50	1	59.60	59.50	1	2,885	0.03%
2020/02/26	1	59.50	1	59.60	59.60	0	2,863	0.00%
2020/02/25	3	59.23	4	59.78	59.90	-1	2,870	-0.03%
2020/02/24	3	60.10	0	0.00	60.10	3	2,888	0.10%
2020/02/20	0	0.00	1	61.20	60.70	-1	2,941	-0.03%
2020/02/18	1	60.50	0	0.00	60.40	1	2,976	0.03%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/13	2	61.30	0	0.00	61.30	2	3,058	0.07%
2020/02/12	24	60.99	0	0.00	61.20	24	3,074	0.78%
2020/02/11	1	60.50	3	60.73	60.60	-2	3,095	-0.06%
2020/02/07	1	61.00	0	0.00	61.40	1	3,186	0.03%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/05	4	60.90	2	61.05	61.00	2	3,438	0.06%
2020/02/04	2	60.10	1	60.70	61.00	1	3,554	0.03%
2020/02/03	2	59.35	6	58.23	59.30	-4	3,564	-0.11%
2020/01/31	4	60.63	0	0.00	60.50	4	3,521	0.11%
2020/01/30	16	60.31	7	60.26	59.80	9	3,507	0.26%
2020/01/20	2	66.10	1	66.00	65.90	1	3,396	0.03%
2020/01/17	4	66.00	8	65.95	66.00	-4	3,405	-0.12%
2020/01/15	0	0.00	1	65.20	65.40	-1	3,408	-0.03%
2020/01/09	6.1	64.67	0	0.00	64.80	6.1	3,479	0.18%
2020/01/08	4	64.33	2	64.40	64.30	2	3,487	0.06%
2020/01/07	5	64.88	0.1	65.00	65.00	4.9	3,466	0.14%
2020/01/06	1	66.00	3	65.50	65.30	-2	3,461	-0.06%
2020/01/03	0	0.00	2	66.85	66.60	-2	3,467	-0.06%
2020/01/02	4	66.38	0.2	66.30	66.30	3.8	3,487	0.11%
2019/12/31	3	66.27	0	0.00	66.20	3	3,517	0.09%
2019/12/30	1	66.90	0	0.00	66.60	1	3,513	0.03%
2019/12/27	1	66.80	0	0.00	67.00	1	3,513	0.03%
2019/12/24	3	67.03	0	0.00	67.00	3	3,508	0.09%
2019/12/23	4	67.55	0	0.00	67.60	4	3,526	0.11%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/19	1	68.70	1	68.80	68.60	0	3,560	0.00%
2019/12/17	3	68.57	0.3	68.70	68.80	2.8	3,610	0.08%
2019/12/16	0	0.00	4	69.70	69.20	-4	3,592	-0.11%
2019/12/13	3	69.10	2	69.00	68.80	1	3,596	0.03%
2019/12/12	4	69.20	2	70.15	68.80	2	3,555	0.06%
2019/12/11	1	68.80	7	68.70	68.80	-6	3,452	-0.17%
2019/12/09	0	0.00	1	67.70	67.90	-1	3,437	-0.03%
2019/12/06	1	66.40	0	0.00	67.30	1	3,411	0.03%
2019/11/29	1	67.00	3	67.10	66.60	-2	3,357	-0.06%
2019/11/27	24	68.30	0	0.00	68.10	24	3,354	0.72%
2019/11/26	0	0.00	1	67.40	68.50	-1	3,338	-0.03%
2019/11/25	2	67.35	1	67.10	67.20	1	3,265	0.03%
2019/11/22	1	67.30	2	67.15	67.40	-1	3,274	-0.03%
2019/11/21	5	66.48	1	67.10	67.20	4	3,261	0.12%
2019/11/19	2	66.85	0	0.00	67.20	2	3,257	0.06%
2019/11/18	1	66.40	2	66.20	66.70	-1	3,230	-0.03%
2019/11/15	0.1	65.40	1	65.60	65.40	-0.9	3,207	-0.03%
2019/11/14	1	65.10	2	65.75	65.00	-1	3,202	-0.03%
2019/11/13	12.2	66.02	0	0.00	65.90	12.2	3,179	0.38%
2019/11/12	2	66.45	2	66.15	66.80	0	3,190	0.00%
2019/11/11	2	66.50	0	0.00	65.90	2	3,172	0.06%
2019/11/08	13.2	67.24	2	67.55	67.00	11.2	3,142	0.35%
2019/11/07	1	67.00	4.5	67.40	66.70	-3.5	3,104	-0.11%
2019/11/06	2	67.60	2	68.00	67.50	0	3,073	0.00%
2019/11/05	7	68.63	9	68.37	68.90	-2	3,033	-0.07%
2019/11/04	3	69.03	6	69.15	69.30	-3	2,979	-0.10%
2019/11/01	2	66.25	18	66.52	67.30	-16	2,808	-0.57%
2019/10/31	0	0.00	3	65.30	65.20	-3	2,718	-0.11%
2019/10/29	2	65.10	1	65.30	65.40	1	2,737	0.04%
2019/10/25	2	64.65	0	0.00	64.70	2	2,717	0.07%
2019/10/24	0	0.00	0.9	65.30	65.30	-0.9	2,707	-0.03%
2019/10/22	0	0.00	30	65.90	65.70	-30	2,779	-1.08%
2019/10/21	0	0.00	5	65.58	65.60	-5	2,781	-0.18%
2019/10/18	1	65.70	2	65.50	65.10	-1	2,783	-0.04%
2019/10/17	2	64.85	5.1	65.04	65.20	-3.1	2,780	-0.11%
2019/10/16	0	0.00	1	64.10	64.50	-1	2,760	-0.04%
2019/10/15	1	63.90	0	0.00	64.00	1	2,766	0.04%
2019/10/14	0	0.00	3	63.97	63.90	-3	2,818	-0.11%
2019/10/09	4	63.30	2	63.50	63.00	2	2,835	0.07%
2019/10/08	1	64.60	0	0.00	64.50	1	2,855	0.04%
2019/10/07	3	63.53	0	0.00	63.50	3	2,938	0.10%
2019/10/04	3	64.33	1	65.00	64.80	2	2,897	0.07%
2019/10/03	0	0.00	6	65.00	64.80	-6	2,895	-0.21%
2019/10/02	1	65.00	0	0.00	65.70	1	2,886	0.03%
2019/10/01	1	64.90	0	0.00	65.50	1	2,878	0.03%
2019/09/27	1	64.80	0	64.70	64.70	1	2,847	0.03%
2019/09/25	0	0.00	1	66.00	66.00	-1	2,787	-0.04%
2019/09/24	2	66.00	1	66.40	66.40	1	2,755	0.04%
2019/09/20	12	65.96	7	65.91	65.60	5	2,699	0.19%
2019/09/19	10	65.40	3.2	65.12	64.90	6.8	2,559	0.27%
2019/09/18	3	63.80	0	0.00	64.80	3	2,524	0.12%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/16	6	64.30	0	0.00	64.70	6	2,502	0.24%
2019/09/12	1	63.80	4	64.25	64.30	-3	2,507	-0.12%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/09/05	1	63.20	0	0.00	63.30	1	2,502	0.04%
2019/09/03	2	62.70	0	0.00	62.50	2	2,487	0.08%
2019/09/02	0.1	63.40	0	0.00	63.50	0.1	2,485	0.00%
2019/08/30	0	0.00	1	63.10	63.40	-1	2,492	-0.04%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/26	21	62.90	0	0.00	62.70	21	2,446	0.86%
2019/08/23	0	0.00	5	64.34	64.30	-5	2,455	-0.20%
2019/08/22	3	63.40	3	63.50	63.40	0	2,442	0.00%
2019/08/21	1	63.10	2	63.15	63.30	-1	2,467	-0.04%
2019/08/20	1	62.10	0	0.00	62.40	1	2,448	0.04%
2019/08/19	1	62.80	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	2	62.30	62.80	-2	2,439	-0.08%
2019/08/14	0.3	61.30	2	62.30	61.30	-1.7	2,408	-0.07%
2019/08/13	0	0.00	3	61.10	61.30	-3	2,392	-0.13%
2019/08/12	3.2	61.34	0	0.00	61.90	3.2	2,407	0.13%
2019/08/08	5	60.78	4	61.20	61.20	1	2,405	0.04%
2019/08/06	1	61.00	0	0.00	60.80	1	2,402	0.04%
2019/08/02	4	61.65	0	0.00	61.30	4	2,362	0.17%
2019/07/30	3	64.50	0	0.00	64.30	3	2,302	0.13%
2019/07/29	1	64.80	1	64.60	64.80	0	2,330	0.00%
2019/07/25	2	64.15	0	0.00	64.60	2	2,319	0.09%
2019/07/24	2	66.80	4	66.70	66.70	-2	2,282	-0.09%
2019/07/23	1	67.90	1	67.40	67.30	0	2,217	0.00%
2019/07/22	2	67.30	2	67.50	67.50	0	2,195	0.00%
2019/07/17	3	66.70	0	0.00	66.80	3	2,178	0.14%
2019/07/16	2	67.20	0	0.00	67.10	2	2,170	0.09%
2019/07/11	2	66.00	9	65.99	65.90	-7	2,258	-0.31%
2019/07/08	3.5	64.70	3	64.53	64.40	0.5	2,352	0.02%
2019/07/05	1	64.60	1	64.70	64.60	0	2,382	0.00%
2019/07/02	3	64.00	0	0.00	64.10	3	2,604	0.12%
2019/07/01	2	64.00	0	0.00	64.10	2	2,643	0.08%
2019/06/21	3	64.03	0	0.00	64.20	3	2,957	0.10%
2019/06/20	3	63.10	1	63.60	63.60	2	2,925	0.07%
2019/06/19	0.4	61.90	0	0.00	62.10	0.4	2,921	0.01%
2019/06/18	5.1	61.22	0	0.00	61.40	5.1	2,912	0.18%
2019/06/13	1	61.60	0	0.00	61.90	1	2,889	0.03%
2019/06/10	0	0.00	1	61.20	61.70	-1	3,047	-0.03%
2019/05/30	1	60.60	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.10	0	0.00	60.30	1	3,103	0.03%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/21	1	61.60	0	0.00	61.60	1	3,173	0.03%
2019/05/20	0	0.00	1	60.90	61.00	-1	3,164	-0.03%
2019/05/17	1	61.70	1	61.80	60.70	0	3,173	0.00%
2019/05/16	1	62.50	0	0.00	61.30	1	3,158	0.03%
2019/05/15	2	62.85	0	0.00	62.70	2	3,145	0.06%
2019/05/10	4	66.50	1	65.50	66.20	3	3,151	0.10%
2019/05/08	9	67.70	0	0.00	67.70	9	3,142	0.29%
2019/05/07	0	0.00	6	68.23	69.40	-6	3,141	-0.19%
2019/05/06	3	67.13	0	0.00	67.30	3	3,145	0.10%
2019/05/03	0	0.00	2	69.85	70.00	-2	3,111	-0.06%
2019/05/02	0	0.00	7	69.67	69.40	-7	3,103	-0.23%
2019/04/30	0	0.00	5	69.00	69.20	-5	3,097	-0.16%
2019/04/29	0	0.00	9	69.22	69.40	-9	3,111	-0.29%
2019/04/26	0	0.00	3	69.53	68.90	-3	3,156	-0.10%
2019/04/25	1	69.70	4	69.83	69.80	-3	3,184	-0.09%
2019/04/24	3	69.63	0	0.00	69.70	3	3,224	0.09%
2019/04/23	1	68.80	1	68.80	70.00	0	3,261	0.00%
2019/04/22	0	0.00	6	69.82	69.50	-6	3,237	-0.19%
2019/04/19	3	70.90	2	71.10	70.00	1	3,250	0.03%
2019/04/18	13	71.98	13	73.73	71.10	0	3,247	0.00%
2019/04/17	5	71.98	13	71.97	72.00	-8	3,148	-0.25%
2019/04/16	3	70.83	6	71.43	71.20	-3	3,099	-0.10%
2019/04/15	3	70.50	7	70.31	71.10	-4	3,044	-0.13%
2019/04/12	1	68.30	4	68.03	68.50	-3	2,972	-0.10%
2019/04/11	7	67.57	0	0.00	67.30	7	2,906	0.24%
2019/04/10	3	67.70	4	66.80	67.30	-1	2,869	-0.03%
2019/04/09	1	66.30	0	0.00	66.80	1	2,774	0.04%
2019/04/08	1	65.10	16	66.84	66.70	-15	2,753	-0.54%
2019/04/03	3	64.67	1	64.90	65.00	2	2,644	0.08%
2019/04/02	3	64.90	4	64.68	64.80	-1	2,605	-0.04%
2019/04/01	2	64.00	5	63.86	63.80	-3	2,515	-0.12%
2019/03/29	5	61.80	0	0.00	61.50	5	2,361	0.21%
2019/03/28	1	62.00	7	62.40	62.00	-6	2,322	-0.26%
2019/03/27	0	0.00	2	62.20	61.90	-2	2,298	-0.09%
2019/03/26	15	61.97	5	62.20	62.30	10	2,285	0.44%
2019/03/25	2	61.65	0	0.00	61.80	2	2,271	0.09%
2019/03/22	12	63.49	2	63.10	62.60	10	2,252	0.44%
2019/03/21	0	0.00	11	63.63	63.60	-11	2,241	-0.49%
2019/03/19	0	0.00	0.2	63.00	63.00	-0.2	2,303	-0.01%
2019/03/18	3	62.60	7	62.47	62.50	-4	2,379	-0.17%
2019/03/15	4	61.50	0	0.00	62.40	4	2,362	0.17%
2019/03/08	2	61.00	0	0.00	61.00	2	2,343	0.09%
2019/03/07	2	61.75	0	0.00	61.60	2	2,533	0.08%
2019/03/05	1	61.90	0	0.00	61.90	1	2,630	0.04%
2019/03/04	1	61.60	0	0.00	62.20	1	2,653	0.04%
2019/02/27	2	62.60	0	0.00	63.10	2	2,629	0.08%
2019/02/26	13	63.56	0	0.00	62.60	13	2,632	0.49%
2019/02/25	3	63.00	2	63.40	63.50	1	2,614	0.04%
2019/02/22	1	62.20	1	62.30	62.30	0	2,616	0.00%
2019/02/21	5	62.02	2	61.90	62.20	3	2,656	0.11%
2019/02/20	4	61.45	3	61.80	62.00	1	2,649	0.04%
2019/02/18	0	0.00	1	60.20	60.20	-1	2,725	-0.04%
2019/02/15	0	0.00	4	60.63	60.30	-4	2,726	-0.15%
2019/02/14	9	60.97	1	61.20	61.20	8	2,754	0.29%
2019/02/13	6	60.70	5	60.58	61.20	1	2,788	0.04%
2019/02/12	1	60.20	1	59.90	60.40	0	2,764	0.00%
2019/02/11	7	59.43	11	59.51	59.50	-4	2,750	-0.15%
2019/01/30	5	58.90	15	59.30	59.20	-10	2,739	-0.36%
2019/01/28	3	59.00	1	59.10	59.30	2	2,712	0.07%
2019/01/25	10	58.70	1	58.80	58.50	9	2,709	0.33%
2019/01/22	0	0.00	2	59.00	58.30	-2	2,716	-0.07%
2019/01/21	7	59.17	6	59.18	59.20	1	2,717	0.04%
2019/01/17	1	58.00	0	0.00	57.90	1	2,715	0.04%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/14	3	57.80	0	0.00	57.80	3	2,683	0.11%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/08	1	59.30	0	0.00	58.70	1	2,689	0.04%
2019/01/04	0	0.00	1	58.60	58.90	-1	2,752	-0.04%
2019/01/03	0	0.00	12	59.88	60.00	-12	2,882	-0.42%
2019/01/02	1	60.30	0	0.00	60.10	1	2,909	0.03%
2018/12/26	1	59.90	0	0.00	60.00	1	2,956	0.03%
2018/12/24	5	60.50	0	0.00	60.60	5	2,958	0.17%
2018/12/21	4	60.40	0	0.00	60.70	4	3,004	0.13%
2018/12/17	0	0.00	2	61.00	60.60	-2	3,058	-0.07%
2018/12/13	2	61.30	0	0.00	61.30	2	3,065	0.07%
2018/12/12	5	60.26	1	60.70	61.00	4	3,043	0.13%
2018/12/11	4	59.48	0	0.00	59.80	4	3,016	0.13%
2018/12/07	0	0.00	2	62.00	62.20	-2	2,971	-0.07%
2018/12/06	6	61.15	4	61.00	61.50	2	3,007	0.07%
2018/12/05	2	62.05	0	0.00	62.00	2	2,967	0.07%
2018/12/04	5	63.00	3	63.53	62.80	2	3,000	0.07%
2018/12/03	1	63.30	7	62.97	63.30	-6	3,000	-0.20%
2018/11/30	12	61.13	2	61.85	62.20	10	2,962	0.34%
2018/11/29	1	61.50	0	0.00	61.30	1	2,796	0.04%
2018/11/28	0	0.00	3	61.97	62.10	-3	2,739	-0.11%
2018/11/27	0	0.00	1	60.90	61.20	-1	2,710	-0.04%
2018/11/21	1	60.70	4	60.85	61.20	-3	2,730	-0.11%
2018/11/20	2	61.40	0	0.00	61.80	2	2,690	0.07%
2018/11/19	5	62.04	4	62.50	62.50	1	2,640	0.04%
2018/11/16	5	62.38	2	62.35	62.50	3	2,639	0.11%
2018/11/15	3	62.67	1	62.60	62.90	2	2,650	0.08%
2018/11/14	4	63.83	1	63.80	64.10	3	2,607	0.12%
2018/11/13	0	0.00	10	65.00	65.20	-10	2,602	-0.38%
2018/11/12	5	64.42	0	0.00	64.20	5	2,577	0.19%
2018/11/08	0	0.00	4	67.30	66.60	-4	2,571	-0.16%
2018/11/07	3	66.70	2	66.90	66.90	1	2,589	0.04%
2018/11/06	4	65.90	3	66.27	66.40	1	2,609	0.04%
2018/11/05	3	66.03	0	0.00	66.30	3	2,613	0.11%
2018/11/01	2	66.00	1	65.60	66.00	1	2,627	0.04%
2018/10/30	0	0.00	1	64.30	64.40	-1	2,628	-0.04%
2018/10/29	2	63.90	0	0.00	64.40	2	2,627	0.08%
2018/10/26	3	63.67	6	63.68	64.00	-3	2,630	-0.11%
2018/10/25	3	64.00	0	0.00	63.80	3	2,632	0.11%
2018/10/24	0	0.00	1	65.60	65.00	-1	2,626	-0.04%
2018/10/23	4	66.15	0	0.00	65.00	4	2,615	0.15%
2018/10/22	0	0.00	9	67.30	68.30	-9	2,592	-0.35%
2018/10/19	0	0.00	6	66.38	67.10	-6	2,599	-0.23%
2018/10/16	12	65.49	1	65.70	65.20	11	2,760	0.40%
2018/10/15	3	65.10	0	0.00	65.10	3	2,785	0.11%
2018/10/12	6	64.82	0	66.90	65.60	6	2,817	0.21%
2018/10/11	7	64.11	0	0.00	64.00	7	2,844	0.25%
2018/10/09	4	71.80	9	71.90	70.80	-5	2,746	-0.18%
2018/10/05	0	0.00	4	71.80	72.10	-4	2,753	-0.15%
2018/10/02	2	74.25	1	74.20	74.00	1	2,753	0.04%
2018/10/01	2	75.10	1	75.20	75.20	1	2,753	0.04%
2018/09/27	4	74.50	0	0.00	74.50	4	2,759	0.14%
2018/09/26	1	73.60	3	74.30	74.80	-2	2,749	-0.07%
2018/09/20	2	72.80	3	72.80	72.60	-1	2,752	-0.04%
2018/09/18	1.1	73.23	0	0.00	73.30	1.1	2,763	0.04%
2018/09/17	2	73.75	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.60	1	74.70	74.70	0	2,778	0.00%
2018/09/12	4	74.28	0	0.00	73.20	4	2,804	0.14%
2018/09/10	0	0.00	4	74.43	73.50	-4	2,801	-0.14%
2018/09/07	2	75.90	11	76.43	75.10	-9	2,805	-0.32%
2018/09/06	0	0.00	14	76.94	76.80	-14	2,777	-0.50%
2018/09/05	3	78.13	3	78.23	77.00	0	2,752	0.00%
2018/09/04	0	0.00	2	78.15	78.20	-2	2,742	-0.07%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/30	0	0.00	1	78.10	77.90	-1	2,780	-0.04%
2018/08/29	3.1	78.26	4	78.83	78.10	-1	2,803	-0.03%
2018/08/28	1	77.90	1	78.00	78.00	0	2,797	0.00%
2018/08/27	0	0.00	3	77.63	77.70	-3	2,796	-0.11%
2018/08/24	0	0.00	2	77.10	77.20	-2	2,795	-0.07%
2018/08/23	0	77.70	0	0.00	77.70	0	2,873	0.00%
2018/08/22	0	0.00	21	77.70	77.70	-21	2,907	-0.72%
2018/08/21	0	0.00	11	76.19	76.60	-11	2,854	-0.39%
2018/08/17	0	0.00	7	75.31	75.50	-7	2,900	-0.24%
2018/08/16	0	0.00	5	74.86	75.40	-5	2,907	-0.17%
2018/08/15	3	73.50	1	73.80	73.50	2	2,892	0.07%
2018/08/14	2	74.70	1	75.50	74.40	1	2,884	0.03%
2018/08/13	3	76.17	1	76.50	75.80	2	2,874	0.07%
2018/08/10	2.5	77.66	6	77.65	77.60	-3.5	2,860	-0.12%
2018/08/09	1	77.20	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	2	77.90	77.40	-2	2,934	-0.07%
2018/08/06	0	0.00	3	77.63	77.70	-3	2,953	-0.10%
2018/08/03	1	76.90	0	0.00	77.00	1	2,964	0.03%
2018/08/02	4	76.50	0	0.00	76.50	4	2,963	0.13%
2018/08/01	9	76.69	1	76.70	77.20	8	2,958	0.27%
2018/07/31	3	76.13	1	76.40	75.90	2	2,946	0.07%
2018/07/30	8	76.06	2	76.40	76.40	6	2,933	0.20%
2018/07/27	6	75.95	5	76.12	75.60	1	2,917	0.03%
2018/07/26	2	75.80	3	76.40	76.30	-1	2,895	-0.03%
2018/07/25	4	75.95	6	76.13	75.80	-2	2,889	-0.07%
2018/07/24	6	79.47	18	79.52	80.00	-12	2,837	-0.42%
2018/07/23	0	0.00	6	78.80	78.80	-6	2,711	-0.22%
2018/07/20	14.5	78.04	2	78.20	78.30	12.5	2,691	0.46%
2018/07/19	1	78.00	7	78.47	78.40	-6	2,671	-0.22%
2018/07/18	9	76.98	1	77.80	77.50	8	2,648	0.30%
2018/07/17	5	75.88	2	75.75	75.60	3	2,580	0.12%
2018/07/16	16	75.79	1	76.00	75.50	15	2,560	0.59%
2018/07/13	1	74.90	0	0.00	75.20	1	2,578	0.04%
2018/07/12	1	73.20	0	0.00	74.00	1	2,607	0.04%
2018/07/11	3	73.97	4	73.75	73.80	-1	2,627	-0.04%
2018/07/10	1	73.30	0	0.00	73.60	1	2,630	0.04%
2018/07/06	1	72.10	2	72.20	72.60	-1	2,650	-0.04%
2018/07/04	10	73.20	0	0.00	73.20	10	2,677	0.37%
2018/07/03	1	73.20	3	73.10	73.00	-2	2,744	-0.07%
2018/07/02	4	73.75	0	0.00	73.20	4	2,758	0.15%
2018/06/29	1	74.20	3	74.50	74.60	-2	2,737	-0.07%
2018/06/28	0	0.00	5	72.50	72.30	-5	2,698	-0.19%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/26	0	0.00	2	72.30	72.50	-2	2,738	-0.07%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	4	73.40	2	73.60	73.30	2	2,716	0.07%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.00	1	74.10	74.20	0	2,712	0.00%
2018/06/19	5	74.64	4	75.03	74.70	1	2,717	0.04%
2018/06/15	0	0.00	1	75.50	75.10	-1	2,693	-0.04%
2018/06/14	5	75.82	1	76.30	75.40	4	2,675	0.15%
2018/06/13	0	0.00	1	77.10	76.90	-1	2,662	-0.04%
2018/06/12	4	76.68	3	76.80	76.70	1	2,731	0.04%
2018/06/11	0	0.00	1	77.30	77.30	-1	2,758	-0.04%
2018/06/08	2	77.10	0	0.00	77.20	2	2,814	0.07%
2018/06/07	14	77.60	13	77.68	78.00	1	2,831	0.04%
2018/06/06	4	76.80	1	76.80	77.00	3	2,826	0.11%
2018/06/05	1	75.60	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	2	75.40	75.50	-2	2,800	-0.07%
2018/05/31	3	74.07	0	0.00	73.80	3	2,810	0.11%
2018/05/30	4	74.55	0	0.00	74.20	4	2,753	0.15%
2018/05/29	2	75.40	1	75.30	75.40	1	2,733	0.04%
2018/05/28	4	75.73	1	75.70	75.70	3	2,782	0.11%
2018/05/25	5	74.92	3	75.30	75.10	2	2,787	0.07%
2018/05/24	0	0.00	7	74.11	74.80	-7	2,763	-0.25%
2018/05/23	2	73.45	0	0.00	73.30	2	2,769	0.07%
2018/05/22	3	73.90	0	0.00	74.00	3	2,812	0.11%
2018/05/21	1	73.90	0	0.00	74.10	1	2,838	0.04%
2018/05/18	0.4	74.00	0	0.00	73.40	0.4	2,859	0.01%
2018/05/17	2	74.00	2.4	74.12	74.00	-0.4	2,885	-0.01%
2018/05/16	1	74.40	0	0.00	74.20	1	2,893	0.03%
2018/05/15	4	75.75	2	75.55	75.20	2	2,918	0.07%
2018/05/14	2	77.90	14.4	77.95	78.00	-12.4	3,054	-0.40%
2018/05/11	2	77.35	0	0.00	77.30	2	3,059	0.07%
2018/05/10	11	76.60	0	0.00	76.60	11	3,081	0.36%
2018/05/08	1	75.80	0	0.00	75.80	1	3,151	0.03%
2018/05/07	0	0.00	1	74.70	76.00	-1	3,203	-0.03%
2018/05/04	0	0.00	1	73.80	74.00	-1	3,241	-0.03%
2018/05/03	0	0.00	7	73.89	73.80	-7	3,288	-0.21%
2018/05/02	8	74.45	3	74.77	74.40	5	3,305	0.15%
2018/04/30	2	73.60	1	74.40	73.90	1	3,319	0.03%
2018/04/27	4	73.95	0	0.00	73.90	4	3,334	0.12%
2018/04/26	8	74.16	0	0.00	74.00	8	3,351	0.24%
2018/04/25	4	71.90	8	72.24	74.90	-4	3,411	-0.12%
2018/04/24	4	73.25	4	73.10	72.80	0	3,429	0.00%
2018/04/20	5	75.70	2	76.10	76.00	3	3,428	0.09%
2018/04/19	1	75.50	2	76.45	76.90	-1	3,439	-0.03%
2018/04/18	6	76.38	0	0.00	76.30	6	3,440	0.17%
2018/04/17	13	77.55	10	78.00	77.50	3	3,405	0.09%
2018/04/16	11	78.12	34	78.23	78.60	-23	3,410	-0.67%
2018/04/13	2	78.80	1	78.60	78.50	1	3,451	0.03%
2018/04/11	0	0.00	1	78.80	78.80	-1	3,453	-0.03%
2018/04/10	0	0.00	1	77.40	77.70	-1	3,446	-0.03%
2018/04/09	27	77.49	10	77.50	77.80	17	3,436	0.49%
2018/04/03	4	78.05	0	0.00	78.20	4	3,371	0.12%
2018/03/31	5	79.50	5.1	79.21	79.60	-0.1	3,374	0.00%
2018/03/30	2	80.00	6	79.92	80.00	-4	3,364	-0.12%
2018/03/29	2	78.10	1	78.30	78.10	1	3,343	0.03%
2018/03/28	1	78.00	2	78.15	78.40	-1	3,356	-0.03%
2018/03/26	8	77.99	1	78.00	78.00	7	3,427	0.20%
2018/03/23	14	78.33	1	78.10	78.40	13	3,463	0.38%
2018/03/22	1	80.10	0	0.00	79.30	1	3,466	0.03%
2018/03/21	4	79.60	0	0.00	79.90	4	3,443	0.12%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/19	0	0.00	0.1	79.40	79.30	-0.1	3,476	0.00%
2018/03/16	3	79.10	0	0.00	79.10	3	3,490	0.09%
2018/03/15	5.6	79.60	0	0.00	79.60	5.6	3,438	0.16%
2018/03/14	3	79.97	0	0.00	80.10	3	3,435	0.09%
2018/03/13	3.4	81.84	2	81.90	81.70	1.4	3,424	0.04%
2018/03/12	1	81.10	4	81.25	81.20	-3	3,469	-0.09%
2018/03/09	6.2	79.45	5	79.82	79.70	1.2	3,486	0.03%
2018/03/08	6	79.05	0	0.00	79.00	6	3,472	0.17%
2018/03/07	1.1	79.05	0	0.00	78.90	1.1	3,486	0.03%
2018/03/06	0	0.00	0	79.20	78.90	0	3,619	0.00%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	2	79.00	0	0.00	78.90	2	3,779	0.05%
2018/02/27	1	80.00	1	80.20	79.40	0	3,917	0.00%
2018/02/26	5	80.02	0	0.00	79.90	5	3,930	0.13%
2018/02/23	3	79.47	3	79.73	79.40	0	3,963	0.00%
2018/02/22	2	78.90	0	0.00	79.00	2	4,008	0.05%
2018/02/21	0	0.00	2	79.97	80.30	-2	3,997	-0.05%
2018/02/12	2	78.55	0	0.00	78.30	2	4,036	0.05%
2018/02/09	0	0.00	2	77.75	78.50	-2	4,084	-0.05%
2018/02/08	4	79.38	0	0.00	79.20	4	4,135	0.10%
2018/02/07	5	80.34	0	0.00	80.30	5	4,252	0.12%
2018/02/06	19.4	79.33	23	78.74	78.70	-3.6	4,506	-0.08%
2018/02/05	7	82.46	1	82.70	82.90	6	4,409	0.14%
2018/02/01	5	84.40	5	84.80	85.00	0	4,546	0.00%
2018/01/31	7	83.16	1	83.00	83.40	6	4,596	0.13%
2018/01/30	3.2	83.55	0	0.00	83.50	3.2	4,616	0.07%
2018/01/29	20	84.74	6	84.50	84.50	14	4,613	0.30%
2018/01/26	13	85.49	1	85.50	85.60	12	4,648	0.26%
2018/01/25	0	0.00	8	86.81	86.70	-8	4,642	-0.17%
2018/01/24	6	85.78	1	86.50	86.50	5	4,754	0.11%
2018/01/23	3	86.20	1	86.20	86.20	2	4,991	0.04%
2018/01/22	1	86.70	0	0.00	86.90	1	5,056	0.02%
2018/01/19	8	87.98	26	87.96	87.40	-18	5,104	-0.35%
2018/01/18	8	86.80	7	87.41	86.70	1	5,113	0.02%
2018/01/17	1	86.30	4.1	86.76	87.00	-3.1	5,111	-0.06%
2018/01/16	0	0.00	1	86.40	86.50	-1	5,143	-0.02%
2018/01/15	7	86.26	1	86.30	86.20	6	5,168	0.12%
2018/01/12	4.1	85.31	4	85.48	85.60	0.1	5,232	0.00%
2018/01/11	6	84.77	6	84.62	84.60	0	5,265	0.00%
2018/01/10	3	86.00	4	84.73	84.10	-1	5,311	-0.02%
2018/01/09	7	86.07	5	85.80	85.50	2	5,335	0.04%
2018/01/08	1	85.40	15	85.15	85.30	-14	5,403	-0.26%
2018/01/05	2	84.80	0	85.30	85.30	2	5,519	0.04%
2018/01/04	1	84.80	3.4	84.87	85.10	-2.4	5,855	-0.04%
2018/01/03	0	0.00	1	84.90	85.10	-1	5,923	-0.02%
2018/01/02	2	84.55	0	0.00	85.00	2	5,953	0.03%