鴻準 (2354)-台新-台南券商分點個股進出

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
64.8
漲跌
▲2.7
漲幅
+4.35%
成交量
45,918張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/20	8.1	62.23	16	62.31	62.10	-8	22,450	-0.04%
2024/05/17	6	61.13	5	60.98	61.20	1	22,192	0.00%
2024/05/16	3	61.53	5	61.46	61.10	-2	22,142	-0.01%
2024/05/15	4	60.33	5.1	60.10	60.10	-1.1	21,984	-0.01%
2024/05/14	0.1	60.70	5	60.82	60.90	-5	21,890	-0.02%
2024/05/13	14	60.20	6	59.90	60.10	8	21,783	0.04%
2024/05/10	2	60.05	5	60.50	60.60	-3	21,714	-0.01%
2024/05/09	4	62.22	2.5	61.64	60.80	1.5	21,626	0.01%
2024/05/08	1	61.30	2	61.30	61.30	-1	21,452	0.00%
2024/05/07	7.1	61.76	6	61.93	61.70	1.1	21,360	0.01%
2024/05/06	47.5	62.66	56.5	61.96	62.10	-9	21,150	-0.04%
2024/05/03	8	61.18	14.5	61.56	60.70	-6.5	20,835	-0.03%
2024/05/02	3	60.83	9	60.79	60.70	-6	20,678	-0.03%
2024/04/30	4.2	62.07	4.3	62.03	61.60	-0.1	20,587	0.00%
2024/04/29	17	62.79	96	62.54	62.40	-79	20,438	-0.39%
2024/04/26	20.2	61.60	14	61.81	61.40	6.2	19,997	0.03%
2024/04/25	27	61.06	27	61.31	60.90	0	19,794	0.00%
2024/04/24	45.2	61.96	38.3	61.94	62.00	6.9	19,592	0.04%
2024/04/23	36.4	59.78	69.3	59.97	60.30	-32.9	18,907	-0.17%
2024/04/22	2	56.00	5.2	56.59	57.00	-3.2	18,438	-0.02%
2024/04/19	8.3	55.19	1	55.50	55.80	7.3	18,278	0.04%
2024/04/18	1	55.00	3.5	55.69	56.50	-2.5	18,105	-0.01%
2024/04/17	13.6	55.44	3	55.60	55.60	10.6	17,987	0.06%
2024/04/16	4.5	55.95	7	55.66	55.00	-2.5	17,836	-0.01%
2024/04/15	8.7	57.96	19.1	57.49	57.50	-10.4	17,596	-0.06%
2024/04/12	14.3	58.87	14	58.57	58.50	0.3	17,434	0.00%
2024/04/11	24.9	59.65	20.1	59.24	59.10	4.8	17,226	0.03%
2024/04/10	32.8	62.25	20.1	62.16	61.20	12.7	16,729	0.08%
2024/04/09	39	63.65	26.5	63.79	63.00	12.5	16,351	0.08%
2024/04/08	28.7	62.80	23.3	63.18	63.50	5.4	15,980	0.03%
2024/04/03	26.2	63.41	21	63.77	64.00	5.2	15,670	0.03%
2024/04/02	30.3	64.14	31.1	64.28	64.90	-0.8	15,264	0.00%
2024/04/01	19.1	64.15	18.2	64.31	63.80	1	14,706	0.01%
2024/03/29	75.2	63.34	88.2	63.45	63.00	-13	14,144	-0.09%
2024/03/28	259.9	65.60	200.9	66.41	65.10	59	13,289	0.44%	大買/大賣/
2024/03/27	112.3	61.38	99.1	62.46	63.60	13.2	10,914	0.12%	大買/
2024/03/26	57.2	58.85	11	58.19	57.90	46.2	9,790	0.47%
2024/03/25	35.6	58.69	8.5	58.57	58.70	27.1	9,502	0.28%
2024/03/22	57.2	59.42	23.6	59.71	59.00	33.6	9,239	0.36%
2024/03/21	17.2	59.16	19.1	58.95	59.10	-1.9	8,698	-0.02%
2024/03/20	128.8	58.69	125	58.81	58.20	3.8	8,078	0.05%	大買/大賣/
2024/03/19	38.1	56.20	37.2	56.58	58.10	0.9	6,912	0.01%
2024/03/18	16	54.73	18	54.90	55.40	-2	6,431	-0.03%
2024/03/15	143.8	56.72	133.5	56.87	55.60	10.3	6,066	0.17%	大買/大賣/
2024/03/14	52.5	55.02	43	54.86	53.70	9.5	4,982	0.19%
2024/03/13	84.5	58.44	90.8	59.31	58.90	-6.3	4,239	-0.15%
2024/03/12	6	52.12	43.3	53.34	55.30	-37.3	2,479	-1.50%
2024/03/11	10	48.85	0	0.00	50.30	10	2,126	0.47%
2024/03/08	0	0.00	1	49.30	49.20	-1	2,072	-0.05%
2024/03/06	0	0.00	5	49.77	49.80	-5	2,002	-0.25%
2024/03/05	6	50.57	0	0.00	50.50	6	1,996	0.30%
2024/03/04	1	50.10	0.2	50.00	50.00	0.8	1,969	0.04%
2024/02/29	0.1	49.90	0	0.00	49.70	0.1	1,952	0.00%
2024/02/27	0	0.00	145	50.05	49.70	-145	1,931	-7.51%	大賣/鉅額交易
2024/02/26	0	0.00	80	50.05	50.00	-80	1,928	-4.15%
2024/02/23	6	50.68	1	50.40	50.10	5	1,936	0.26%
2024/02/22	0	0.00	28	50.84	50.70	-28	1,954	-1.43%
2024/02/21	0.1	50.30	10	50.40	50.10	-10	1,946	-0.51%
2024/02/20	0	0.00	30	50.40	50.30	-30	1,966	-1.53%
2024/02/16	0.1	49.50	0	0.00	49.40	0.1	2,021	0.00%
2024/02/15	5.1	49.25	0	0.00	49.40	5.1	2,030	0.25%
2024/02/02	0	0.00	30	50.80	50.90	-30	1,987	-1.51%
2024/02/01	0	0.00	1.6	50.47	50.80	-1.6	1,994	-0.08%
2024/01/30	0.1	50.40	1	50.60	50.40	-1	2,017	-0.05%
2024/01/29	0	0.00	0.1	50.60	50.70	-0.1	2,046	0.00%
2024/01/26	1.1	50.51	0	0.00	50.50	1.1	2,051	0.05%
2024/01/25	5.1	50.50	5	50.60	50.60	0.1	2,055	0.00%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/19	0.2	49.83	6	49.77	49.70	-5.9	2,183	-0.27%
2024/01/17	1.2	50.20	4	50.10	49.65	-2.9	2,182	-0.13%
2024/01/16	2	51.10	0	0.00	50.80	2	2,151	0.09%
2024/01/15	0	0.00	52	51.40	51.30	-52	2,184	-2.38%
2024/01/11	0	0.00	2	51.40	51.30	-2	2,241	-0.09%
2024/01/09	0	0.00	3	51.60	51.50	-3	2,305	-0.13%
2024/01/08	0	0.00	18	51.61	51.60	-18	2,321	-0.78%
2024/01/04	10	51.90	5	52.00	51.90	5	2,373	0.21%
2024/01/03	34.1	52.01	6	52.10	52.10	28.1	2,429	1.15%
2024/01/02	1	52.70	78	52.83	52.80	-77	2,540	-3.03%
2023/12/29	3	53.40	7	53.16	53.10	-4	2,580	-0.16%
2023/12/28	0.1	52.70	11	52.51	52.70	-11	2,568	-0.43%
2023/12/27	0	52.39	0	0.00	52.40	0	2,601	0.00%
2023/12/26	2	52.10	4	52.20	52.20	-2	2,665	-0.07%
2023/12/25	0	0.00	2	51.90	51.90	-2	2,740	-0.07%
2023/12/22	0	51.80	0	0.00	51.70	0	2,801	0.00%
2023/12/21	0	51.90	0	0.00	51.70	0	2,840	0.00%
2023/12/20	0	52.00	0	0.00	52.30	0	2,890	0.00%
2023/12/19	0.1	51.80	0	0.00	51.60	0.1	2,959	0.00%
2023/12/18	1	52.10	0	0.00	52.00	1	3,097	0.03%
2023/12/15	1	52.00	6	52.20	52.00	-5	3,417	-0.15%
2023/12/14	1	51.80	3.1	51.90	52.00	-2.1	4,109	-0.05%
2023/12/13	0.2	52.20	3	52.07	52.00	-2.8	4,243	-0.07%
2023/12/12	9	51.29	0	0.00	51.30	9	4,373	0.21%
2023/12/11	2.2	51.31	0	0.00	51.30	2.2	4,414	0.05%
2023/12/08	5	51.60	0	0.00	51.60	5	4,421	0.11%
2023/12/07	81	51.79	0	52.10	51.50	81	4,462	1.81%
2023/12/06	69.5	51.95	53	52.10	52.00	16.5	4,460	0.37%
2023/12/05	6	53.12	1	53.40	53.10	5	4,399	0.11%
2023/12/04	0	0.00	3	53.40	53.20	-3	4,412	-0.07%
2023/11/29	0	0.00	4	53.50	53.40	-4	4,483	-0.09%
2023/11/28	0.1	53.40	0	0.00	53.40	0.1	4,543	0.00%
2023/11/27	0	0.00	10	53.00	53.00	-10	4,565	-0.22%
2023/11/24	2.1	53.20	0	0.00	53.30	2.1	4,557	0.04%
2023/11/22	17.1	53.37	3	53.33	53.30	14.1	4,559	0.31%
2023/11/20	0	0.00	10	53.10	53.00	-10	4,545	-0.22%
2023/11/17	0	0.00	8	53.11	53.20	-8	4,530	-0.18%
2023/11/16	0	0.00	1	52.80	52.80	-1	4,508	-0.02%
2023/11/15	3	52.80	2	53.00	52.90	1	4,492	0.02%
2023/11/14	0.1	52.70	2	52.70	52.30	-2	4,459	-0.04%
2023/11/10	0	0.00	4	52.10	52.20	-4	4,482	-0.09%
2023/11/09	0.1	52.60	0	0.00	52.30	0.1	4,488	0.00%
2023/11/08	0	0.00	1	53.00	52.20	-1	4,509	-0.02%
2023/11/07	0	0.00	0	52.20	52.20	0	4,501	0.00%
2023/11/06	8.1	52.24	7	52.89	52.50	1.1	4,527	0.02%
2023/11/03	4.3	52.71	2	52.75	52.70	2.3	4,530	0.05%
2023/11/02	5.1	52.80	0	0.00	53.00	5.1	4,561	0.11%
2023/11/01	6	52.40	0	0.00	52.20	6	4,596	0.13%
2023/10/31	0.1	52.70	23	52.42	52.40	-23	4,583	-0.50%
2023/10/30	3.5	51.97	3	52.43	51.80	0.5	4,597	0.01%
2023/10/27	0	0.00	8	52.96	52.90	-8	4,570	-0.18%
2023/10/26	2.3	52.66	2	52.50	52.30	0.3	4,608	0.01%
2023/10/25	1	53.60	6	53.52	53.30	-5	4,628	-0.11%
2023/10/24	8	52.95	0	0.00	53.10	8	4,689	0.17%
2023/10/23	3	52.97	4	53.50	53.50	-1	4,929	-0.02%
2023/10/20	4	54.38	3	54.37	54.70	1	5,472	0.02%
2023/10/19	4	54.73	11	54.87	55.10	-7	5,484	-0.13%
2023/10/18	4.1	55.78	2	55.40	55.50	2.1	5,484	0.04%
2023/10/17	3	56.47	10	56.70	56.40	-7	5,440	-0.13%
2023/10/16	2	56.60	0	0.00	56.60	2	5,478	0.04%
2023/10/12	3	57.70	0	0.00	58.00	3	5,683	0.05%
2023/10/11	0	0.00	2	57.40	57.40	-2	5,704	-0.04%
2023/10/06	5	56.58	13	56.66	56.50	-8	5,731	-0.14%
2023/10/05	11	58.03	13.6	57.99	58.20	-2.6	5,621	-0.05%
2023/10/04	8	56.73	13	56.10	57.10	-5	5,578	-0.09%
2023/10/03	15	58.05	9	57.50	57.40	6	5,552	0.11%
2023/10/02	6	57.80	9	57.52	57.60	-3	5,518	-0.05%
2023/09/28	8	56.58	48	56.37	57.70	-40	5,487	-0.73%
2023/09/27	7	55.96	0.4	56.18	55.90	6.6	5,446	0.12%
2023/09/26	3.1	56.66	13	56.47	56.30	-9.9	5,403	-0.18%
2023/09/25	6.1	57.43	3	57.30	57.60	3.1	5,400	0.06%
2023/09/22	17	57.72	5	57.90	57.50	12	5,379	0.22%
2023/09/21	28	58.57	19	58.53	58.00	9	5,321	0.17%
2023/09/20	146	59.98	67.2	59.50	58.90	78.8	5,188	1.52%	大買/
2023/09/19	84.2	60.81	106	61.15	60.70	-21.8	4,915	-0.44%	大賣/
2023/09/18	17.2	57.53	0.5	57.70	57.10	16.7	4,282	0.39%
2023/09/15	8.1	57.69	23	58.04	59.00	-14.9	4,137	-0.36%
2023/09/14	1	57.50	5	57.46	57.50	-4	3,996	-0.10%
2023/09/13	2	56.60	1	56.60	56.50	1	3,967	0.03%
2023/09/12	0	0.00	2	57.30	57.30	-2	4,003	-0.05%
2023/09/11	0.3	56.93	8	56.40	56.20	-7.7	3,998	-0.19%
2023/09/08	10	57.00	5	57.04	57.10	5	4,071	0.12%
2023/09/07	0	0.00	2	57.00	56.50	-2	4,094	-0.05%
2023/09/06	2.1	57.10	2.1	57.10	57.10	0.1	4,090	0.00%
2023/09/05	1.5	56.05	1	56.00	56.30	0.5	4,028	0.01%
2023/09/04	6.8	56.08	4	55.98	55.90	2.8	4,034	0.07%
2023/09/01	13	57.02	17	56.66	57.00	-4	4,010	-0.10%
2023/08/31	8.5	55.74	4	55.30	55.70	4.5	3,965	0.11%
2023/08/29	0	0.00	2	54.50	54.80	-2	4,001	-0.05%
2023/08/24	0	0.00	3	55.80	55.50	-3	4,130	-0.07%
2023/08/23	0	0.00	0.1	54.80	54.80	-0.1	4,121	0.00%
2023/08/22	2	54.35	2	54.20	54.30	0	4,121	0.00%
2023/08/21	1	54.40	0	0.00	54.30	1	4,116	0.02%
2023/08/18	0	0.00	1	54.80	55.00	-1	4,112	-0.02%
2023/08/17	1	55.00	1	55.50	54.90	0	4,100	0.00%
2023/08/16	0	0.00	0.2	54.98	54.80	-0.2	4,072	0.00%
2023/08/15	0.1	55.60	1	55.50	55.50	-0.9	4,056	-0.02%
2023/08/14	3	55.20	0	0.00	55.70	3	4,055	0.07%
2023/08/10	1.1	56.56	2	56.85	56.20	-0.9	4,024	-0.02%
2023/08/09	1	57.00	8	56.90	56.90	-7	3,989	-0.17%
2023/08/08	5.1	56.28	4	56.67	56.60	1.1	3,967	0.03%
2023/08/07	0	0.00	2	56.10	56.20	-2	3,944	-0.05%
2023/08/04	2	54.70	1	54.50	54.80	1	3,912	0.03%
2023/08/02	3	55.00	5	54.40	54.50	-2	3,906	-0.05%
2023/08/01	2	55.90	3	55.83	55.70	-1	3,843	-0.03%
2023/07/31	4.1	56.10	5	56.06	55.70	-1	3,826	-0.02%
2023/07/28	4	56.08	17.7	56.08	56.30	-13.7	3,781	-0.36%
2023/07/27	6	57.08	2	57.85	56.90	4	3,731	0.11%
2023/07/26	27.3	58.91	31	57.83	57.00	-3.8	3,664	-0.10%
2023/07/25	29	59.11	20	58.25	59.50	9	3,399	0.26%
2023/07/24	2	54.00	0	0.00	55.00	2	2,796	0.07%
2023/07/21	4	54.35	10	54.20	54.30	-6	2,766	-0.22%
2023/07/20	2.2	55.60	0.3	55.60	55.20	1.9	2,750	0.07%
2023/07/19	7.2	56.12	8	55.80	55.90	-0.8	2,738	-0.03%
2023/07/18	12	58.12	8.1	57.55	57.40	3.9	2,693	0.14%
2023/07/17	2	57.05	13	57.04	57.20	-11	2,560	-0.43%
2023/07/14	3	55.40	10	55.46	56.20	-7	2,497	-0.28%
2023/07/13	11	55.12	12	55.29	54.90	-1	2,433	-0.04%
2023/07/12	3	54.00	0	0.00	54.00	3	2,351	0.13%
2023/07/11	21	53.60	0	0.00	53.60	21	2,347	0.89%
2023/07/10	4	53.30	0	0.00	52.90	4	2,354	0.17%
2023/07/07	2.3	53.03	5	52.60	52.90	-2.7	2,353	-0.11%
2023/07/05	0	0.00	1	54.00	53.70	-1	2,299	-0.04%
2023/07/04	2	54.80	1	54.90	54.70	1	2,283	0.04%
2023/07/03	6	56.00	2	55.95	56.00	4	2,320	0.17%
2023/06/30	0	0.00	7.2	55.59	55.60	-7.2	2,322	-0.31%
2023/06/28	2	56.00	3	56.23	56.00	-1	2,437	-0.04%
2023/06/27	3	56.30	2	56.40	55.80	1	2,426	0.04%
2023/06/26	15	58.02	16	57.73	57.60	-1	2,398	-0.04%
2023/06/21	1.2	56.02	1	55.60	55.60	0.2	2,314	0.01%
2023/06/20	2	56.05	1	56.10	56.10	1	2,319	0.04%
2023/06/19	0	0.00	0.1	55.80	56.50	-0.1	2,318	0.00%
2023/06/16	0.1	56.60	1	56.40	56.00	-0.9	2,301	-0.04%
2023/06/15	11.5	57.07	0	0.00	56.50	11.5	2,246	0.51%
2023/06/14	11	56.86	8	57.19	56.50	3	2,238	0.13%
2023/06/13	3	55.93	5	56.00	55.80	-2	2,150	-0.09%
2023/06/12	1	55.50	0	55.50	55.40	1	2,109	0.05%
2023/06/08	1	55.10	0	0.00	55.00	1	2,106	0.05%
2023/06/07	0	55.40	0	0.00	55.30	0	2,153	0.00%
2023/06/05	0	55.50	0	0.00	55.80	0	2,223	0.00%
2023/06/02	7.1	56.15	7	55.90	55.90	0.1	2,258	0.00%
2023/06/01	2	55.50	1	55.60	55.80	1	2,232	0.04%
2023/05/31	3	54.50	1	54.60	54.30	2	2,170	0.09%
2023/05/30	2	54.55	6	54.63	54.50	-4	2,127	-0.19%
2023/05/29	0	0.00	3	53.80	54.20	-3	2,119	-0.14%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/23	0	0.00	1	54.10	53.90	-1	2,226	-0.04%
2023/05/18	0	0.00	0.1	53.80	53.70	-0.1	2,293	0.00%
2023/05/17	0	0.00	1	53.60	53.50	-1	2,337	-0.04%
2023/05/15	4	52.40	0	0.00	52.70	4	2,345	0.17%
2023/05/10	0.1	53.20	0	53.40	53.10	0	2,455	0.00%
2023/05/09	0	0.00	0.1	53.70	53.80	-0.1	2,476	0.00%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/05/04	0	0.00	5	53.90	53.80	-5	2,831	-0.18%
2023/05/03	1.5	53.77	0	0.00	53.80	1.5	2,903	0.05%
2023/04/27	0	0.00	5	52.74	53.40	-5	3,290	-0.15%
2023/04/25	1	53.50	0	0.00	52.60	1	3,295	0.03%
2023/04/21	5	53.80	1	53.80	53.80	4	3,344	0.12%
2023/04/20	0	0.00	1	54.80	54.40	-1	3,354	-0.03%
2023/04/19	2	55.70	3	55.60	55.00	-1	3,398	-0.03%
2023/04/17	1	55.20	0.1	55.47	55.00	0.9	3,409	0.03%
2023/04/14	3	55.00	1	55.30	54.80	2	3,409	0.06%
2023/04/13	4.1	55.00	0	0.00	54.70	4.1	3,423	0.12%
2023/04/12	2	55.35	2	55.20	55.30	0	3,444	0.00%
2023/04/11	1	55.40	3	55.40	55.70	-2	3,462	-0.06%
2023/04/07	3	55.73	0	0.00	55.50	3	3,495	0.09%
2023/04/06	2	56.10	5	56.14	56.10	-3	3,468	-0.09%
2023/03/31	0	0.00	9	55.96	55.90	-9	3,415	-0.26%
2023/03/30	2	55.60	3	55.80	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	6	55.42	55.50	-6	3,342	-0.18%
2023/03/28	0	0.00	1	53.60	53.50	-1	3,252	-0.03%
2023/03/22	0.1	53.20	0	0.00	53.30	0.1	3,255	0.00%
2023/03/21	0	0.00	1	53.40	53.30	-1	3,332	-0.03%
2023/03/16	2	52.00	1	51.70	51.90	1	3,323	0.03%
2023/03/14	0	0.00	3	53.10	52.90	-3	3,392	-0.09%
2023/03/10	5	54.20	3	53.80	53.60	2	3,664	0.05%
2023/03/09	1	55.00	0	0.00	54.90	1	3,665	0.03%
2023/03/08	3	55.77	0	0.00	55.20	3	3,746	0.08%
2023/03/07	0	0.00	1	56.20	56.00	-1	3,688	-0.03%
2023/03/06	1	55.90	0	0.00	55.90	1	3,654	0.03%
2023/03/02	0	0.00	1	55.00	55.20	-1	3,633	-0.03%
2023/02/24	0	0.00	4	56.00	55.50	-4	3,620	-0.11%
2023/02/23	1	56.00	33	56.22	56.00	-32	3,592	-0.89%
2023/02/22	2	55.25	0	0.00	55.20	2	3,564	0.06%
2023/02/21	4.1	55.66	1	55.80	55.70	3.1	3,561	0.09%
2023/02/20	2	55.75	0	0.00	56.00	2	3,617	0.06%
2023/02/16	0	0.00	1.3	54.82	55.10	-1.3	3,670	-0.03%
2023/02/15	6	54.67	0.2	54.80	54.50	5.8	3,743	0.15%
2023/02/13	1	54.50	0	0.00	54.90	1	3,778	0.03%
2023/02/10	3	54.80	0.1	54.90	54.60	3	3,788	0.08%
2023/02/09	2	55.50	0	0.00	55.50	2	3,733	0.05%
2023/02/08	12.1	55.94	0	0.00	55.80	12.1	3,710	0.33%
2023/02/07	11	56.06	0	0.00	56.20	11	3,671	0.30%
2023/02/06	1	56.60	5	56.76	56.50	-4	3,643	-0.11%
2023/02/03	0	0.00	2	56.40	56.30	-2	3,593	-0.06%
2023/02/02	3	55.80	6	56.40	56.40	-3	3,504	-0.09%
2023/02/01	1	55.10	10	54.80	55.00	-9	3,320	-0.27%
2023/01/31	10	54.30	3	54.53	54.20	7	3,260	0.21%
2023/01/30	7	55.50	28	54.00	55.40	-21	3,155	-0.67%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/16	0	0.00	2	52.90	52.40	-2	2,922	-0.07%
2023/01/12	9	52.94	2	53.50	52.70	7	2,949	0.24%
2023/01/11	0	0.00	6	53.60	53.80	-6	2,937	-0.20%
2023/01/10	2	53.00	2	53.30	53.40	0	2,918	0.00%
2023/01/09	1	53.10	2	53.30	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	5	51.80	52.40	-5	2,890	-0.17%
2023/01/05	0	0.00	1	51.70	51.00	-1	2,871	-0.03%
2023/01/04	1	51.00	2	51.35	51.40	-1	2,869	-0.03%
2023/01/03	6	50.98	1	51.10	51.30	5	2,882	0.17%
2022/12/30	0	0.00	1	52.00	51.90	-1	2,868	-0.03%
2022/12/28	4.2	52.37	5	52.24	52.30	-0.8	2,828	-0.03%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/23	1	51.60	1	51.10	51.40	0	2,805	0.00%
2022/12/22	1	52.20	0	0.00	52.00	1	2,833	0.04%
2022/12/21	1	51.10	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.60	0	0.00	51.00	1	2,826	0.04%
2022/12/19	0	0.00	10	52.10	51.90	-10	2,840	-0.35%
2022/12/16	14	52.64	31	52.61	52.60	-17	2,839	-0.60%
2022/12/15	1	53.50	0	0.00	53.80	1	2,802	0.04%
2022/12/13	1	54.00	3	53.63	53.70	-2	2,770	-0.07%
2022/12/09	1	53.20	5	53.14	53.20	-4	2,735	-0.15%
2022/12/08	0	0.00	1	52.70	52.70	-1	2,718	-0.04%
2022/12/07	1	52.20	2	52.75	52.80	-1	2,711	-0.04%
2022/12/06	0.1	53.80	3	53.47	53.20	-2.9	2,685	-0.11%
2022/12/05	4.1	54.60	2	54.20	54.20	2.1	2,636	0.08%
2022/12/02	16	54.35	21	54.14	54.00	-5	2,540	-0.20%
2022/12/01	1	52.00	3	52.17	51.90	-2	2,378	-0.08%
2022/11/30	0	0.00	3.1	51.90	52.10	-3.1	2,386	-0.13%
2022/11/28	0	0.00	1	49.35	49.95	-1	2,280	-0.04%
2022/11/25	1	49.60	5	49.95	49.95	-4	2,287	-0.17%
2022/11/23	2	49.75	0	0.00	49.75	2	2,299	0.09%
2022/11/18	1	49.70	1	49.65	49.65	0	2,364	0.00%
2022/11/17	0	0.00	3	49.93	49.90	-3	2,354	-0.13%
2022/11/16	2	49.58	5	50.14	50.10	-3	2,340	-0.13%
2022/11/14	2	49.73	4	49.65	49.50	-2	2,234	-0.09%
2022/11/11	0	0.00	2	48.48	48.85	-2	2,177	-0.09%
2022/11/10	4	47.61	5	47.84	47.55	-1	2,115	-0.05%
2022/11/09	1	47.70	5	47.76	48.20	-4	2,098	-0.19%
2022/11/07	10	45.95	10	46.25	46.30	0	2,114	0.00%
2022/11/04	2	45.60	0	0.00	45.65	2	2,160	0.09%
2022/10/31	2	45.45	0	0.00	45.20	2	2,201	0.09%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.85	0	0.00	45.85	1	2,203	0.05%
2022/10/25	0	0.00	1	46.00	45.75	-1	2,229	-0.04%
2022/10/21	10	46.25	10	46.15	45.60	0	2,226	0.00%
2022/10/17	0	0.00	1	46.30	46.45	-1	2,258	-0.04%
2022/10/12	0.1	46.30	0	0.00	46.15	0.1	2,271	0.00%
2022/10/07	4	47.28	4	47.48	47.40	0	2,296	0.00%
2022/10/05	0.2	46.75	2	46.70	46.55	-1.8	2,364	-0.08%
2022/10/03	0	0.00	2	45.30	45.30	-2	2,379	-0.08%
2022/09/30	1.1	45.67	0	0.00	45.85	1.1	2,401	0.05%
2022/09/29	1.1	45.60	0	45.75	45.95	1.1	2,429	0.04%
2022/09/28	2	45.15	2	45.20	45.15	0	2,452	0.00%
2022/09/26	0	0.00	10	46.00	45.80	-10	2,514	-0.40%
2022/09/23	1	46.95	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0.1	47.45	0	0.00	47.20	0.1	2,734	0.00%
2022/09/19	0	0.00	2	48.00	48.00	-2	2,802	-0.07%
2022/09/16	4.1	48.22	0	0.00	48.00	4.1	2,831	0.14%
2022/09/15	4	49.18	1	48.80	48.90	3	2,827	0.11%
2022/09/14	1.1	48.65	0	0.00	48.85	1.1	2,866	0.04%
2022/09/13	0	0.00	1	50.00	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	1	49.00	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	1	47.90	48.10	-1	3,178	-0.03%
2022/09/07	2	47.30	3	47.48	47.15	-1	3,249	-0.03%
2022/09/06	3	48.98	1	49.00	48.15	2	3,297	0.06%
2022/09/05	15	50.10	1	50.30	50.10	14	3,312	0.42%
2022/09/01	3	50.20	11	50.29	50.20	-8	3,454	-0.23%
2022/08/31	0	0.00	1	50.60	50.60	-1	3,532	-0.03%
2022/08/26	10	51.30	0	0.00	51.60	10	3,781	0.26%
2022/08/25	22	50.62	3	50.57	50.70	19	4,102	0.46%
2022/08/24	0	0.00	6	50.30	50.30	-6	4,467	-0.13%
2022/08/23	1	49.85	0	0.00	50.00	1	6,013	0.02%
2022/08/22	2	50.10	3	50.27	50.20	-1	6,194	-0.02%
2022/08/19	2	50.40	2	50.45	50.60	0	6,346	0.00%
2022/08/18	1	49.90	1	50.10	50.20	0	6,430	0.00%
2022/08/17	0	0.00	3	50.63	50.40	-3	6,540	-0.05%
2022/08/16	2	50.60	2	50.40	50.40	0	6,623	0.00%
2022/08/15	2	50.45	0	0.00	50.40	2	6,717	0.03%
2022/08/11	10	50.40	1	50.80	50.60	9	6,755	0.13%
2022/08/10	7	49.95	1	49.95	49.80	6	6,770	0.09%
2022/08/08	2	48.48	3	48.73	48.60	-1	6,957	-0.01%
2022/08/05	0	0.00	0.2	48.85	48.85	-0.2	7,083	0.00%
2022/08/04	0	0.00	2	47.78	47.95	-2	7,101	-0.03%
2022/08/03	5	48.13	1	48.05	48.10	4	7,121	0.06%
2022/08/02	1.4	48.84	1	48.20	48.30	0.4	7,144	0.01%
2022/08/01	0	0.00	1	49.00	49.50	-1	7,140	-0.01%
2022/07/29	8	49.38	0	0.00	49.25	8	7,144	0.11%
2022/07/28	1	49.20	2	49.28	49.30	-1	7,157	-0.01%
2022/07/27	0	0.00	1	48.70	49.00	-1	7,182	-0.01%
2022/07/26	0	0.00	1	48.95	48.70	-1	7,202	-0.01%
2022/07/22	1	49.30	2	49.25	49.20	-1	7,219	-0.01%
2022/07/21	0	0.00	2	48.38	48.75	-2	7,194	-0.03%
2022/07/20	0	0.00	3	47.90	47.50	-3	7,182	-0.04%
2022/07/19	2	47.00	0.1	47.00	46.90	1.9	7,176	0.03%
2022/07/18	0	0.00	5	46.75	47.00	-5	7,226	-0.07%
2022/07/15	1	46.40	1	46.40	46.60	0	7,237	0.00%
2022/07/13	2	47.35	0	0.00	47.05	2	7,246	0.03%
2022/07/12	3	45.67	1	45.60	45.70	2	7,211	0.03%
2022/07/11	1	46.25	0	0.00	46.25	1	7,196	0.01%
2022/07/08	0.1	46.70	3	46.47	46.05	-2.9	7,190	-0.04%
2022/07/07	0	0.00	4	45.86	46.25	-4	7,184	-0.06%
2022/07/06	0.2	45.42	5	45.20	45.10	-4.9	7,162	-0.07%
2022/07/05	4.1	46.32	1	46.75	46.55	3.1	7,137	0.04%
2022/07/04	7	46.03	6	46.05	45.70	1	7,133	0.01%
2022/07/01	8	48.14	4	48.25	47.00	4	7,121	0.06%
2022/06/30	6.2	49.75	5	49.87	49.30	1.2	7,040	0.02%
2022/06/29	0.1	52.50	3	52.00	52.20	-3	6,921	-0.04%
2022/06/28	0.2	53.50	0	0.00	53.10	0.2	6,904	0.00%
2022/06/27	1	53.60	1	53.30	53.60	0	6,921	0.00%
2022/06/24	3	52.87	1	52.70	52.70	2	6,897	0.03%
2022/06/23	6	53.07	0	0.00	52.50	6	6,879	0.09%
2022/06/22	3	53.07	30	54.10	53.20	-27	6,844	-0.39%
2022/06/20	9	53.90	0	0.00	52.90	9	6,795	0.13%
2022/06/17	19	54.38	10	54.35	55.50	9	6,680	0.13%
2022/06/16	3	56.00	2	55.50	55.20	1	6,524	0.02%
2022/06/14	3	55.63	3	56.23	56.40	0	6,485	0.00%
2022/06/13	2	55.80	0	0.00	55.50	2	6,436	0.03%
2022/06/10	8	56.56	4	56.63	56.40	4	6,353	0.06%
2022/06/09	14	56.37	1	56.40	56.40	13	6,310	0.21%
2022/06/08	1	56.80	3	56.80	56.40	-2	6,213	-0.03%
2022/06/07	4	56.63	0	0.00	56.20	4	6,155	0.06%
2022/06/06	9	55.89	3	56.10	56.30	6	6,090	0.10%
2022/06/02	39	56.78	21.2	57.06	56.50	17.9	5,993	0.30%
2022/06/01	40.2	55.71	20	56.13	56.00	20.2	5,706	0.35%
2022/05/31	20.2	54.11	5	54.52	54.60	15.2	5,360	0.28%
2022/05/30	8	54.05	4	54.08	54.30	4	3,832	0.11%
2022/05/27	3	54.57	1	54.90	54.60	2	3,693	0.05%
2022/05/26	2	54.30	2	54.50	54.40	0	3,640	0.00%
2022/05/25	21	54.46	0.6	54.15	54.40	20.4	3,678	0.55%
2022/05/24	2.7	53.66	4.3	53.56	53.20	-1.7	3,683	-0.05%
2022/05/23	14.2	54.08	0.2	54.56	53.80	13.9	3,696	0.38%
2022/05/20	3	54.30	0.1	54.80	54.50	3	3,641	0.08%
2022/05/19	3	53.97	1.5	54.68	54.00	1.5	3,686	0.04%
2022/05/18	14	55.36	1.6	55.77	55.60	12.4	3,604	0.34%
2022/05/17	5.3	55.12	2	55.40	54.90	3.3	3,578	0.09%
2022/05/16	6.4	56.27	6	56.82	55.90	0.4	3,497	0.01%
2022/05/13	13	58.64	4	58.45	58.50	9	3,385	0.27%
2022/05/12	0	0.00	2.2	61.10	61.00	-2.2	3,285	-0.07%
2022/05/11	0	0.00	1	61.70	61.30	-1	3,294	-0.03%
2022/05/10	1.1	60.53	0.3	60.52	61.50	0.8	3,401	0.02%
2022/05/09	0.3	59.90	1.3	60.22	60.50	-1.1	3,395	-0.03%
2022/05/06	0.3	60.45	0	0.00	60.50	0.3	3,424	0.01%
2022/05/04	0	0.00	3	60.77	60.80	-3	3,484	-0.09%
2022/04/29	0	0.00	1	59.00	59.00	-1	3,495	-0.03%
2022/04/28	1	58.50	0.2	58.88	59.00	0.8	3,522	0.02%
2022/04/27	4.2	57.99	4.3	57.94	58.50	-0.1	3,536	0.00%
2022/04/26	1.3	59.50	0	0.00	59.40	1.3	3,534	0.04%
2022/04/25	0	0.00	1	59.30	59.50	-1	3,530	-0.03%
2022/04/22	0	0.00	2.1	60.11	60.60	-2.1	3,496	-0.06%
2022/04/20	0	0.00	0	60.70	60.50	0	3,461	0.00%
2022/04/19	0.1	60.70	0.3	60.88	60.10	-0.2	3,474	0.00%
2022/04/18	0.3	60.54	2	60.65	60.60	-1.8	3,473	-0.05%
2022/04/15	8	60.90	17	60.79	60.60	-9	3,480	-0.26%
2022/04/14	0	0.00	1	61.10	61.10	-1	3,541	-0.03%
2022/04/13	3	61.30	0.1	60.96	61.40	2.9	3,592	0.08%
2022/04/12	2.1	60.20	0.1	60.30	60.20	2	3,788	0.05%
2022/04/11	0	0.00	0.4	60.48	60.20	-0.4	3,787	-0.01%
2022/04/08	0.1	61.10	0.6	61.15	60.80	-0.5	3,784	-0.01%
2022/04/07	3.2	61.23	0.3	61.50	60.80	2.9	3,773	0.08%
2022/04/06	2.1	61.99	1.8	61.94	61.80	0.3	3,737	0.01%
2022/04/01	3	62.07	0.1	62.60	62.10	2.9	3,705	0.08%
2022/03/31	3.2	63.10	3.2	63.26	62.80	0	3,688	0.00%
2022/03/30	1.2	62.62	0.6	63.15	62.60	0.7	3,663	0.02%
2022/03/29	0.1	62.70	2	62.80	62.70	-1.9	3,649	-0.05%
2022/03/28	3.5	62.88	0.3	62.94	63.20	3.2	3,650	0.09%
2022/03/25	3.1	62.97	0.3	63.25	62.80	2.8	3,645	0.08%
2022/03/24	0.3	62.50	0	0.00	63.30	0.3	3,651	0.01%
2022/03/23	0.1	62.80	3	62.90	62.70	-2.9	3,669	-0.08%
2022/03/22	0.2	62.69	0	0.00	62.80	0.2	3,661	0.00%
2022/03/21	0	0.00	0.2	62.98	62.30	-0.2	3,677	0.00%
2022/03/18	1	62.10	4.5	62.43	62.70	-3.5	3,685	-0.09%
2022/03/17	0.4	62.60	1.1	62.90	62.90	-0.7	3,647	-0.02%
2022/03/16	1.1	61.36	1.2	61.33	61.40	-0.1	3,647	0.00%
2022/03/15	2	61.10	0	0.00	61.20	2	3,661	0.05%
2022/03/14	0	0.00	2	61.90	62.10	-2	3,671	-0.05%
2022/03/11	1	62.50	2	62.70	62.40	-1	3,733	-0.03%
2022/03/10	0	0.00	0.1	63.02	63.00	-0.1	3,775	0.00%
2022/03/09	0	0.00	2	62.20	61.90	-2	3,785	-0.05%
2022/03/08	0.1	62.00	0.3	62.73	61.90	-0.2	3,808	-0.01%
2022/03/07	0.2	62.15	0	0.00	62.60	0.2	3,803	0.01%
2022/03/04	0.1	63.80	2	63.80	63.70	-1.9	3,830	-0.05%
2022/03/03	2	65.10	2	64.70	64.70	0	3,864	0.00%
2022/03/02	0.1	64.60	3	65.13	64.80	-2.9	3,932	-0.07%
2022/03/01	5	64.92	5.3	65.00	64.80	-0.3	3,908	-0.01%
2022/02/25	9	63.82	11.2	63.98	63.80	-2.2	3,836	-0.06%
2022/02/24	9.1	64.20	5	63.80	63.70	4.1	3,779	0.11%
2022/02/23	8	64.26	7	64.57	64.60	1	3,696	0.03%
2022/02/22	3.6	63.72	4	63.30	63.90	-0.4	3,637	-0.01%
2022/02/21	2	63.60	4	63.70	64.00	-2	3,645	-0.05%
2022/02/18	0	0.00	2	63.00	63.00	-2	3,636	-0.06%
2022/02/17	13	63.18	1.1	63.88	63.10	11.9	3,784	0.31%
2022/02/16	0.1	62.60	0	0.00	62.90	0.1	3,852	0.00%
2022/02/15	1	62.30	0	0.00	62.00	1	3,898	0.03%
2022/02/14	0.1	62.10	1.1	62.41	62.30	-1	4,021	-0.02%
2022/02/11	0	0.00	0.2	63.25	63.30	-0.2	4,071	0.00%
2022/02/10	1	62.90	6.1	63.10	63.60	-5.1	4,106	-0.12%
2022/02/09	0	0.00	2	61.40	61.40	-2	4,034	-0.05%
2022/02/08	1	60.90	0	0.00	61.10	1	4,088	0.02%
2022/02/07	0	0.00	0.2	60.90	60.20	-0.2	4,198	0.00%
2022/01/26	8	60.31	10	60.30	60.00	-2	4,219	-0.05%
2022/01/25	1.4	60.47	0	0.00	60.40	1.4	4,375	0.03%
2022/01/24	2	61.50	0	0.00	61.50	2	4,369	0.05%
2022/01/21	0.4	61.96	0.2	62.30	62.00	0.2	4,417	0.00%
2022/01/20	1	61.50	0	0.00	62.00	1	4,457	0.02%
2022/01/19	4	62.05	1	62.20	62.00	3	4,484	0.07%
2022/01/18	1	62.70	0	0.00	62.60	1	4,506	0.02%
2022/01/17	0	0.00	1	62.20	62.40	-1	4,573	-0.02%
2022/01/14	0.1	62.70	0	0.00	62.40	0.1	4,656	0.00%
2022/01/13	2.2	63.39	0	0.00	63.30	2.2	4,815	0.05%
2022/01/12	0.1	63.00	1	63.60	63.30	-1	4,944	-0.02%
2022/01/11	1.2	63.56	5.2	64.01	63.40	-4	5,062	-0.08%
2022/01/10	0	0.00	0.5	64.35	64.00	-0.5	5,313	-0.01%
2022/01/07	2.2	64.20	1	64.80	64.20	1.2	5,567	0.02%
2022/01/06	2	65.50	1	65.40	65.70	1	5,601	0.02%
2022/01/05	26	66.18	21	66.06	66.20	5	5,650	0.09%
2022/01/04	2	64.20	4	64.55	64.50	-2	5,601	-0.04%
2022/01/03	4	64.73	2.2	64.23	64.20	1.8	5,781	0.03%
2021/12/30	0	0.00	0.3	65.00	64.90	-0.3	5,923	0.00%
2021/12/29	1.1	65.08	0	0.00	64.90	1.1	6,247	0.02%
2021/12/28	1	65.00	0	0.00	65.00	1	6,623	0.02%
2021/12/27	1	64.90	2.1	64.90	65.00	-1.1	7,234	-0.01%
2021/12/24	0	0.00	0.1	64.80	64.60	-0.1	7,497	0.00%
2021/12/23	0.5	64.60	4.2	64.57	64.60	-3.7	7,932	-0.05%
2021/12/22	0.2	64.10	0	0.00	64.10	0.2	8,081	0.00%
2021/12/21	1	64.10	4	64.08	64.10	-3	8,253	-0.04%
2021/12/20	2	63.60	1.2	64.24	63.60	0.8	8,387	0.01%
2021/12/17	1.4	63.87	7.1	63.86	63.90	-5.7	8,733	-0.07%
2021/12/16	0	0.00	28	64.10	64.00	-28	9,052	-0.31%
2021/12/15	0.1	64.20	0	0.00	63.90	0.1	9,158	0.00%
2021/12/14	28	64.24	0	0.00	64.20	28	9,301	0.30%
2021/12/10	0.1	65.50	7	65.50	65.30	-6.9	9,585	-0.07%
2021/12/09	3	64.70	3	64.83	65.20	0	9,552	0.00%
2021/12/08	0	0.00	1	64.50	64.30	-1	9,529	-0.01%
2021/12/07	4	64.35	7	64.40	64.30	-3	9,514	-0.03%
2021/12/06	1	64.50	3	64.87	65.50	-2	9,462	-0.02%
2021/12/03	1	64.80	1	64.80	64.40	0	9,490	0.00%
2021/12/02	3	64.53	2	64.50	64.30	1	9,489	0.01%
2021/12/01	2.1	64.80	2	64.70	64.90	0.1	9,490	0.00%
2021/11/30	1	65.31	1.4	65.45	65.20	-0.3	9,519	0.00%
2021/11/29	0	0.00	3.2	64.47	65.00	-3.2	9,497	-0.03%
2021/11/26	6.2	65.21	1.2	66.14	65.10	5	9,469	0.05%
2021/11/25	2.1	66.86	1.1	66.74	66.60	1	9,412	0.01%
2021/11/24	1.2	67.10	0.2	67.30	67.10	1	9,427	0.01%
2021/11/23	9	66.59	10	66.60	66.60	-1	9,460	-0.01%
2021/11/22	1	66.60	0.3	67.40	67.10	0.7	9,442	0.01%
2021/11/19	2	66.80	1	66.80	66.70	1	9,486	0.01%
2021/11/17	6.1	67.10	0	0.00	66.90	6.1	9,682	0.06%
2021/11/16	12.5	67.33	1.8	67.07	67.30	10.8	9,779	0.11%
2021/11/15	14.1	68.34	13	68.08	68.00	1.1	9,836	0.01%
2021/11/12	13	68.91	6	68.93	68.90	7	9,928	0.07%
2021/11/11	32	69.79	11	70.24	69.30	21	9,930	0.21%
2021/11/10	6	69.95	3	70.10	70.20	3	9,851	0.03%
2021/11/09	3	69.43	10	69.46	69.60	-7	9,853	-0.07%
2021/11/08	6	69.32	9	69.79	69.60	-3	9,847	-0.03%
2021/11/05	7	69.59	11.3	69.77	70.00	-4.3	9,845	-0.04%
2021/11/04	13	70.48	6.4	70.49	70.00	6.6	9,782	0.07%
2021/11/03	2	69.60	15.3	69.80	69.80	-13.3	9,643	-0.14%
2021/11/02	24	69.47	24	69.32	69.10	0	9,609	0.00%
2021/11/01	4	68.65	4	68.60	68.60	0	9,474	0.00%
2021/10/29	4	68.30	2	68.15	68.80	2	9,456	0.02%
2021/10/28	9	68.53	8.2	68.72	68.60	0.8	9,393	0.01%
2021/10/27	13.2	67.73	2.2	67.62	67.70	11	9,316	0.12%
2021/10/26	2	67.95	0	0.00	68.00	2	9,311	0.02%
2021/10/25	8	68.54	10.3	68.45	68.30	-2.3	9,279	-0.02%
2021/10/22	12	67.88	31.3	67.38	67.90	-19.3	9,259	-0.21%
2021/10/21	15.4	67.21	3.7	67.08	66.50	11.7	9,213	0.13%
2021/10/20	4.3	67.97	19	67.42	67.90	-14.7	9,154	-0.16%
2021/10/19	16.1	68.34	12	68.30	68.00	4.1	9,037	0.05%
2021/10/18	49	69.89	15	69.27	68.70	34	8,913	0.38%
2021/10/15	13	70.56	20.5	70.41	70.80	-7.5	8,729	-0.09%
2021/10/14	13	69.08	6	68.60	68.50	7	8,527	0.08%
2021/10/13	4	68.40	12	68.74	69.00	-8	8,468	-0.09%
2021/10/12	28.2	68.52	12	68.31	67.90	16.2	8,397	0.19%
2021/10/08	12	70.03	19	70.35	70.10	-7	8,305	-0.08%
2021/10/07	13	69.42	36.1	69.39	69.40	-23.1	8,151	-0.28%
2021/10/06	49.3	69.92	29	68.48	68.30	20.3	8,078	0.25%
2021/10/05	30	70.09	21	70.57	71.20	9	7,773	0.12%
2021/10/04	8	69.85	39	70.23	70.90	-31	7,414	-0.42%
2021/10/01	19	69.07	33	68.68	67.60	-14	6,842	-0.20%
2021/09/30	14	70.67	33	70.69	70.30	-19	6,600	-0.29%
2021/09/29	8	68.55	3	68.63	68.70	5	6,218	0.08%
2021/09/28	27	68.65	15	68.77	69.40	12	6,209	0.19%
2021/09/27	15	68.57	13.1	68.67	68.80	1.9	6,058	0.03%
2021/09/24	17.4	69.02	12	68.88	68.70	5.4	5,961	0.09%
2021/09/23	3	67.63	17.3	67.67	68.00	-14.3	5,645	-0.25%
2021/09/22	14.3	65.27	7	65.14	66.20	7.3	5,330	0.14%
2021/09/17	14.4	65.56	23.4	65.61	66.50	-9	5,240	-0.17%
2021/09/16	17.3	64.35	6	64.80	64.40	11.3	5,113	0.22%
2021/09/15	15.1	65.94	28	65.82	65.00	-12.9	5,073	-0.25%
2021/09/10	0	0.00	1.5	63.50	63.50	-1.5	4,890	-0.03%
2021/09/09	9	63.07	0.3	63.43	63.50	8.7	5,004	0.17%
2021/09/08	3.3	63.22	18.5	63.69	62.90	-15.2	5,002	-0.30%
2021/09/07	0.4	64.10	7	64.46	64.30	-6.7	4,951	-0.13%
2021/09/06	4	64.18	0.2	64.75	64.00	3.9	4,946	0.08%
2021/09/03	3.5	64.23	2.6	64.30	64.90	0.9	4,952	0.02%
2021/09/02	3.6	65.18	4.2	64.88	64.20	-0.6	4,909	-0.01%
2021/09/01	0.2	65.90	5.3	66.05	65.60	-5.1	4,851	-0.10%
2021/08/31	1	66.30	0	0.00	66.30	1	4,845	0.02%
2021/08/30	1	65.70	6	65.65	66.20	-5	4,853	-0.10%
2021/08/27	4	66.25	6.2	66.25	66.20	-2.2	4,900	-0.04%
2021/08/26	4.2	65.46	5	65.18	65.70	-0.8	4,919	-0.02%
2021/08/25	4	65.78	4	65.68	65.70	0	5,051	0.00%
2021/08/24	13	66.38	13	65.72	65.70	0	5,050	0.00%
2021/08/23	19.1	66.99	1	66.80	67.30	18.1	5,006	0.36%
2021/08/20	7	64.71	40	65.47	65.90	-33	4,871	-0.68%
2021/08/19	33	65.01	14	64.31	64.50	19	4,791	0.40%
2021/08/18	21	65.53	2	64.80	66.80	19	4,610	0.41%
2021/08/17	0	0.00	3	64.23	64.40	-3	4,482	-0.07%
2021/08/16	0.2	64.50	0	0.00	63.90	0.2	4,440	0.01%
2021/08/13	1.3	64.16	7.3	64.32	64.00	-6.1	4,433	-0.14%
2021/08/12	1	63.60	2	63.70	63.80	-1	4,405	-0.02%
2021/08/10	0	0.00	6.1	62.01	62.20	-6.1	4,479	-0.14%
2021/08/09	0	63.00	2	63.00	62.80	-2	4,608	-0.04%
2021/08/06	11.1	63.61	6	63.52	63.70	5.1	4,665	0.11%
2021/08/05	0	0.00	9	62.84	63.20	-9	4,772	-0.19%
2021/08/04	2	62.00	6	62.13	62.10	-4	4,972	-0.08%
2021/08/03	1	61.80	7	62.03	62.30	-6	5,070	-0.12%
2021/08/02	6	62.03	0	0.00	62.20	6	5,105	0.12%
2021/07/30	1	62.00	1	61.80	61.60	0	5,173	0.00%
2021/07/29	13	62.58	1	62.70	62.70	12	5,196	0.23%
2021/07/28	6.2	62.01	13	62.08	62.20	-6.8	5,306	-0.13%
2021/07/27	1	63.50	1.1	62.51	62.50	-0.1	5,499	0.00%
2021/07/26	8.5	63.05	0	0.00	63.10	8.5	5,680	0.15%
2021/07/23	1.6	62.51	1	62.20	62.60	0.6	5,639	0.01%
2021/07/22	10.2	62.40	1	62.70	62.40	9.2	5,708	0.16%
2021/07/21	3	63.83	9	63.17	63.00	-6	5,794	-0.10%
2021/07/20	4.1	64.64	7	64.71	64.20	-2.9	5,755	-0.05%
2021/07/19	4	65.68	5	65.75	65.80	-1	5,777	-0.02%
2021/07/16	11.1	66.14	1.5	66.43	66.50	9.6	5,967	0.16%
2021/07/15	3.5	66.81	7.3	66.91	66.70	-3.8	6,086	-0.06%
2021/07/14	2.7	66.38	3.1	65.97	65.80	-0.4	6,100	-0.01%
2021/07/13	4.1	66.25	4.2	66.57	66.10	-0.1	6,153	0.00%
2021/07/12	4.2	65.57	2.4	65.62	65.80	1.8	6,170	0.03%
2021/07/09	2.3	64.96	2.3	65.25	65.00	0	6,253	0.00%
2021/07/08	2.8	65.45	2	65.88	65.50	0.8	6,399	0.01%
2021/07/07	14.5	65.89	1	65.90	65.50	13.5	6,501	0.21%
2021/07/06	1	66.10	5	66.26	66.00	-4	6,572	-0.06%
2021/07/05	1	67.20	7.7	66.59	67.00	-6.7	6,628	-0.10%
2021/07/02	0.3	64.97	0.8	64.95	65.00	-0.5	6,607	-0.01%
2021/07/01	2.2	65.18	7	65.60	65.10	-4.8	6,709	-0.07%
2021/06/30	11	65.74	0	0.00	65.70	11	6,760	0.16%
2021/06/29	3.1	65.20	2	65.30	65.30	1.1	6,904	0.02%
2021/06/28	0	0.00	1	65.20	65.30	-1	7,157	-0.01%
2021/06/25	3	65.93	3.2	65.90	65.60	-0.2	7,238	0.00%
2021/06/24	0.3	65.23	0	0.00	65.40	0.3	7,302	0.00%
2021/06/23	1	65.00	2.7	64.97	65.10	-1.7	7,422	-0.02%
2021/06/22	3.7	64.10	4.6	64.00	63.90	-1	7,633	-0.01%
2021/06/21	0.5	64.50	1.4	64.33	64.20	-0.8	7,891	-0.01%
2021/06/18	4	65.70	4.3	65.73	65.70	-0.3	8,989	0.00%
2021/06/17	2.1	64.99	4	64.80	65.00	-1.9	9,076	-0.02%
2021/06/16	0.1	64.90	1	64.80	64.60	-0.9	9,342	-0.01%
2021/06/15	9	64.99	0	0.00	65.00	9	9,745	0.09%
2021/06/11	3	65.03	2.3	64.83	64.90	0.7	10,415	0.01%
2021/06/10	1.2	64.19	5.3	63.95	64.20	-4.1	10,545	-0.04%
2021/06/09	0.1	64.00	0	63.90	63.40	0.1	10,719	0.00%
2021/06/08	0.3	64.07	0.4	64.55	64.40	-0.1	11,187	0.00%
2021/06/07	0.4	63.80	4	63.68	63.50	-3.6	11,381	-0.03%
2021/06/04	3	64.03	1.2	64.43	64.00	1.8	11,419	0.02%
2021/06/03	5.2	65.20	3.3	65.41	65.10	1.8	11,503	0.02%
2021/06/02	9.8	66.83	1	65.90	65.90	8.8	11,547	0.08%
2021/06/01	7	66.03	9.6	65.87	66.40	-2.6	11,512	-0.02%
2021/05/31	1.5	64.84	1.6	65.59	65.30	-0.1	11,685	0.00%
2021/05/28	13.7	64.99	7.4	64.99	64.60	6.3	11,746	0.05%
2021/05/27	1.4	63.87	0.3	63.99	64.00	1.1	11,840	0.01%
2021/05/26	5.3	63.90	4.7	63.84	64.00	0.6	12,006	0.00%
2021/05/25	10.7	64.01	2	64.23	64.30	8.7	12,460	0.07%
2021/05/24	0	0.00	2	63.54	63.50	-2	13,058	-0.02%
2021/05/21	1.2	63.63	2.5	63.53	63.10	-1.3	13,201	-0.01%
2021/05/20	1	62.00	4.1	62.36	62.20	-3.1	13,440	-0.02%
2021/05/19	3.1	62.24	2	61.76	62.10	1.1	13,616	0.01%
2021/05/18	6	62.37	3.1	61.49	62.70	2.9	13,799	0.02%
2021/05/17	5.2	58.34	20.1	57.88	57.80	-14.9	13,988	-0.11%
2021/05/14	0	0.00	2	61.30	60.90	-2	14,093	-0.01%
2021/05/13	12.1	60.97	5.2	59.63	61.20	6.9	14,457	0.05%
2021/05/12	8.2	58.87	31	59.76	59.80	-22.9	14,679	-0.16%
2021/05/11	8.1	62.39	14	63.00	62.00	-6	15,153	-0.04%
2021/05/10	0	0.00	13	65.38	65.40	-13	15,223	-0.09%
2021/05/07	22.1	65.73	8	65.86	66.20	14.1	15,477	0.09%
2021/05/06	4.1	64.12	3.5	63.67	64.40	0.6	15,780	0.00%
2021/05/05	4	64.45	2.1	64.92	63.60	1.9	16,217	0.01%
2021/05/04	36	64.63	9	64.63	64.20	27	16,250	0.17%
2021/05/03	35	66.91	54.2	66.72	66.70	-19.2	16,320	-0.12%
2021/04/29	11	69.26	12.3	69.08	69.00	-1.3	16,341	-0.01%
2021/04/28	5	69.96	18.1	69.93	69.70	-13.1	16,457	-0.08%
2021/04/27	6	70.90	20	70.79	70.70	-14	16,704	-0.08%
2021/04/26	7	69.99	18.6	70.32	69.60	-11.6	16,916	-0.07%
2021/04/23	14.4	69.73	6.1	69.65	69.60	8.3	17,894	0.05%
2021/04/22	10	70.11	23	69.83	69.30	-13	19,364	-0.07%
2021/04/21	9	71.33	8	71.10	70.80	1	21,177	0.00%
2021/04/20	4.2	71.00	15	71.09	71.00	-10.8	23,422	-0.05%
2021/04/19	7	71.24	3	71.23	71.10	4	24,127	0.02%
2021/04/16	6	72.03	16	71.52	71.70	-10	24,288	-0.04%
2021/04/15	17.1	70.11	17	70.59	70.80	0.1	24,357	0.00%
2021/04/14	10	70.61	7	70.20	71.10	3	24,344	0.01%
2021/04/13	17	72.34	15	72.73	72.10	2	24,468	0.01%
2021/04/12	2	72.45	3	72.40	72.10	-1	24,572	0.00%
2021/04/09	12	72.08	10	72.02	72.00	2	24,711	0.01%
2021/04/08	8	72.35	2	72.20	72.30	6	24,687	0.02%
2021/04/07	14.1	72.91	11.2	72.86	73.10	2.9	24,603	0.01%
2021/04/06	5	72.16	2	72.20	72.10	3	24,526	0.01%
2021/04/01	9	71.90	13.2	72.04	71.90	-4.2	24,495	-0.02%
2021/03/31	59.3	72.94	18	72.73	72.60	41.3	24,416	0.17%
2021/03/30	10	74.28	5.3	74.39	74.80	4.7	24,191	0.02%
2021/03/29	6	74.08	20	74.12	74.10	-14	24,121	-0.06%
2021/03/26	7	73.99	8	74.03	73.80	-1	24,108	0.00%
2021/03/25	6	74.57	14	74.95	74.10	-8	24,013	-0.03%
2021/03/24	40.2	76.09	12	75.68	75.40	28.2	23,836	0.12%
2021/03/23	87.7	77.13	111.1	77.35	76.10	-23.4	23,564	-0.10%	大賣/
2021/03/22	10	73.28	25.4	73.63	74.00	-15.4	22,465	-0.07%
2021/03/19	30.3	73.44	32	73.85	73.00	-1.8	22,308	-0.01%
2021/03/18	39.3	74.92	52.7	74.80	74.80	-13.4	22,105	-0.06%
2021/03/17	75	74.23	35	74.49	73.40	40	21,765	0.18%
2021/03/16	8.3	72.77	2	72.75	72.50	6.3	21,200	0.03%
2021/03/15	5.1	72.45	2.3	72.67	72.80	2.8	21,150	0.01%
2021/03/12	54.3	72.90	43	72.90	73.30	11.3	21,192	0.05%
2021/03/11	10	70.71	10	70.98	71.30	0	21,120	0.00%
2021/03/10	1	70.40	6.6	69.85	69.60	-5.6	20,960	-0.03%
2021/03/09	2	68.35	7	68.49	69.00	-5	20,933	-0.02%
2021/03/08	7	69.46	9.1	69.25	69.00	-2.1	20,785	-0.01%
2021/03/05	2.2	70.66	13	70.49	70.00	-10.8	20,689	-0.05%
2021/03/04	14	70.85	21.1	70.94	70.50	-7.1	20,660	-0.03%
2021/03/03	5	70.40	22	69.85	70.80	-17	20,431	-0.08%
2021/03/02	5	69.82	11	70.69	69.30	-6	20,303	-0.03%
2021/02/26	26	70.33	6.1	70.34	70.00	19.9	20,163	0.10%
2021/02/25	23.1	71.57	57	72.23	71.30	-33.9	19,931	-0.17%
2021/02/24	117.2	71.80	47	71.72	70.60	70.2	19,489	0.36%	大買/
2021/02/23	28	69.40	7	69.73	69.70	21	18,843	0.11%
2021/02/22	71.1	70.07	30	70.20	69.70	41.1	18,685	0.22%
2021/02/19	11.4	69.12	23	69.20	69.40	-11.6	18,424	-0.06%
2021/02/18	9.3	70.25	12	70.15	70.20	-2.7	18,213	-0.01%
2021/02/17	27.7	69.77	30	70.25	69.90	-2.3	17,982	-0.01%
2021/02/05	17.1	70.90	14.2	71.00	70.40	2.9	17,708	0.02%
2021/02/04	33	70.45	35	70.31	70.40	-2	17,457	-0.01%
2021/02/03	14.3	73.25	6	72.83	72.50	8.3	17,039	0.05%
2021/02/02	21	74.23	4	74.98	73.60	17	16,672	0.10%
2021/02/01	7	74.10	13	74.08	74.90	-6	15,953	-0.04%
2021/01/29	39	75.72	26	76.00	74.80	13	15,757	0.08%
2021/01/28	23	77.55	14.1	77.52	77.20	8.9	15,459	0.06%
2021/01/27	18	77.43	38	77.34	78.20	-20	15,072	-0.13%
2021/01/26	11	75.07	17	74.46	74.40	-6	14,563	-0.04%
2021/01/25	15.2	76.05	30	75.36	75.30	-14.8	14,395	-0.10%
2021/01/22	14	73.56	49	74.27	75.60	-35	14,088	-0.25%
2021/01/21	20	73.48	26	73.61	72.50	-6	13,851	-0.04%
2021/01/20	30	73.96	31	73.68	72.10	-1	13,646	-0.01%
2021/01/19	44	76.24	30.4	75.73	76.00	13.6	13,299	0.10%
2021/01/18	71	75.75	80	75.82	77.30	-9	12,960	-0.07%
2021/01/15	94.1	76.47	83	76.17	75.60	11.1	11,917	0.09%
2021/01/14	175	77.00	141.4	75.62	76.90	33.6	10,349	0.32%	大買/大賣/
2021/01/13	116	69.64	84.5	69.95	72.80	31.5	8,308	0.38%	大買/
2021/01/12	14	67.70	42	67.70	67.70	-28	5,923	-0.47%
2021/01/11	20	61.60	3	61.60	61.60	17	5,142	0.33%
2021/01/08	4	54.83	4	55.15	56.00	0	4,890	0.00%
2021/01/07	9	55.34	4	55.53	55.60	5	4,712	0.11%
2021/01/06	18	55.94	13	56.21	55.70	5	4,613	0.11%
2021/01/05	10	56.07	10	55.96	56.10	0	4,309	0.00%
2021/01/04	32	55.22	35	55.39	55.60	-3	4,071	-0.07%
2020/12/31	12	53.48	4	53.48	53.40	8	3,844	0.21%
2020/12/30	3	53.57	3	53.40	53.60	0	3,760	0.00%
2020/12/29	5	53.50	7	53.30	53.40	-2	3,724	-0.05%
2020/12/28	6	54.13	4	54.23	54.00	2	3,684	0.05%
2020/12/25	1	53.70	8	53.59	53.70	-7	3,627	-0.19%
2020/12/24	14	52.66	0	0.00	52.70	14	3,521	0.40%
2020/12/22	19.5	52.24	2	52.60	52.00	17.5	3,437	0.51%
2020/12/21	5	52.16	0	0.00	52.20	5	3,413	0.15%
2020/12/18	4.3	52.26	0	0.00	51.90	4.3	3,403	0.13%
2020/12/16	1	52.80	3	53.00	52.90	-2	3,354	-0.06%
2020/12/15	5	52.18	0	0.00	52.00	5	3,341	0.15%
2020/12/14	4	52.88	1	53.30	52.70	3	3,279	0.09%
2020/12/11	11	52.55	7	53.40	53.00	4	3,205	0.12%
2020/12/10	7	53.79	5	53.38	53.20	2	3,128	0.06%
2020/12/09	8.5	54.92	7	54.96	54.70	1.5	2,998	0.05%
2020/12/08	16	55.54	7	55.27	54.70	9	2,877	0.31%
2020/12/07	26	55.23	15	55.05	56.30	11	2,632	0.42%
2020/12/04	0	0.00	0.2	52.20	52.50	-0.2	2,227	-0.01%
2020/12/03	2	51.90	15	51.80	51.60	-13	2,175	-0.60%
2020/12/01	3	52.30	0	0.00	52.40	3	2,123	0.14%
2020/11/27	4.3	52.17	8	52.20	52.10	-3.7	2,002	-0.18%
2020/11/26	1.3	52.10	10	52.13	52.20	-8.7	2,000	-0.43%
2020/11/25	0	0.00	1	51.60	51.60	-1	2,039	-0.05%
2020/11/24	5	52.00	0	0.00	51.60	5	2,028	0.25%
2020/11/20	0	0.00	2	51.70	52.10	-2	1,960	-0.10%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/17	2	51.20	0	0.00	51.30	2	1,939	0.10%
2020/11/16	0	0.00	1	51.40	51.50	-1	1,987	-0.05%
2020/11/13	3	51.13	0	0.00	51.00	3	1,988	0.15%
2020/11/12	0	0.00	2	52.20	52.30	-2	1,946	-0.10%
2020/11/11	0	0.00	1	51.90	52.30	-1	1,952	-0.05%
2020/11/09	1	51.70	1	51.60	51.70	0	1,966	0.00%
2020/11/06	0	0.00	5	51.50	51.30	-5	1,968	-0.25%
2020/11/05	1	51.30	0	0.00	51.20	1	1,984	0.05%
2020/11/04	1	51.30	1	51.20	51.10	0	1,995	0.00%
2020/11/03	0	0.00	1	50.80	51.10	-1	2,012	-0.05%
2020/10/29	5	50.10	18	50.30	50.40	-13	2,036	-0.64%
2020/10/28	2	51.10	0	0.00	51.00	2	2,052	0.10%
2020/10/26	0	0.00	2	51.65	51.40	-2	2,098	-0.10%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/20	0	0.00	19	51.80	51.60	-19	2,272	-0.84%
2020/10/19	2	51.90	44	52.09	51.90	-42	2,330	-1.80%
2020/10/15	0	0.00	10	51.60	51.40	-10	2,494	-0.40%
2020/10/14	4	51.98	0	0.00	51.80	4	2,580	0.16%
2020/10/12	11	52.16	0	0.00	52.00	11	2,723	0.40%
2020/10/06	3	51.90	1	52.00	51.90	2	2,864	0.07%
2020/10/05	1	51.10	3	51.07	51.00	-2	2,886	-0.07%
2020/09/25	0	0.00	2	50.40	50.40	-2	3,081	-0.06%
2020/09/24	9	50.64	3	50.30	50.30	6	3,106	0.19%
2020/09/23	4	51.15	4	51.15	51.40	0	3,069	0.00%
2020/09/22	2	51.90	0	52.30	52.00	2	3,132	0.06%
2020/09/21	9	53.09	3	53.17	53.00	6	3,162	0.19%
2020/09/17	1	52.80	0	0.00	52.90	1	3,232	0.03%
2020/09/16	3	53.03	0	0.00	53.00	3	3,255	0.09%
2020/09/09	5	51.76	4	51.80	52.10	1	3,405	0.03%
2020/09/08	5	52.40	0	0.00	52.30	5	3,422	0.15%
2020/09/04	0	0.00	1	52.50	52.50	-1	3,478	-0.03%
2020/09/03	1	54.10	0	0.00	53.30	1	3,473	0.03%
2020/08/31	1	53.00	0	0.00	52.20	1	3,513	0.03%
2020/08/27	0	0.00	4	53.20	53.10	-4	3,529	-0.11%
2020/08/25	1	53.00	0	0.00	53.10	1	3,558	0.03%
2020/08/24	0	0.00	3	51.97	52.10	-3	3,587	-0.08%
2020/08/21	0	0.00	3	52.27	51.80	-3	3,590	-0.08%
2020/08/20	12	51.26	6	51.43	51.20	6	3,581	0.17%
2020/08/19	6	54.13	0	0.00	53.50	6	3,523	0.17%
2020/08/18	1	53.70	3	53.70	54.00	-2	3,510	-0.06%
2020/08/17	0	0.00	3	54.23	54.30	-3	3,521	-0.09%
2020/08/13	1	53.80	1	52.90	53.10	0	3,519	0.00%
2020/08/12	0	0.00	1	53.70	53.60	-1	3,485	-0.03%
2020/08/11	5	53.90	0	0.00	53.70	5	3,501	0.14%
2020/08/07	2	54.25	2	54.45	54.30	0	3,561	0.00%
2020/08/05	4	54.65	0	0.00	54.50	4	3,592	0.11%
2020/08/04	2	54.25	0	0.00	54.50	2	3,614	0.06%
2020/08/03	0	0.00	23	54.01	53.90	-23	3,640	-0.63%
2020/07/30	2	53.95	0	0.00	54.80	2	3,669	0.05%
2020/07/29	1	53.80	0	0.00	53.70	1	3,676	0.03%
2020/07/28	7	53.77	0	0.00	53.60	7	3,734	0.19%
2020/07/27	2	54.00	0	0.00	53.60	2	3,923	0.05%
2020/07/24	20	54.22	33	54.31	54.20	-13	3,912	-0.33%
2020/07/23	4	55.58	2	56.20	55.30	2	3,881	0.05%
2020/07/22	5	57.66	0	0.00	58.00	5	3,845	0.13%
2020/07/21	0	0.00	4	57.80	57.60	-4	3,757	-0.11%
2020/07/20	5	56.84	0	0.00	56.90	5	3,695	0.14%
2020/07/17	5	58.04	2	58.40	57.70	3	3,632	0.08%
2020/07/16	0	0.00	1	57.80	58.00	-1	3,580	-0.03%
2020/07/15	16	57.75	19	58.10	57.20	-3	3,552	-0.08%
2020/07/14	2	57.75	0	0.00	57.70	2	3,530	0.06%
2020/07/13	3	57.87	6	57.67	58.00	-3	3,522	-0.09%
2020/07/10	1	57.00	1	57.10	57.10	0	3,528	0.00%
2020/07/09	3	58.17	60	58.25	58.00	-57	3,536	-1.61%
2020/07/08	1	58.00	9	58.07	58.20	-8	3,499	-0.23%
2020/07/07	7	58.30	7	57.89	57.90	0	3,496	0.00%
2020/07/06	0	0.00	5	57.82	57.80	-5	3,540	-0.14%
2020/07/03	7	56.96	1	57.00	57.00	6	3,549	0.17%
2020/07/02	0	0.00	1	57.10	57.40	-1	3,543	-0.03%
2020/07/01	1	57.90	4	57.58	57.00	-3	3,542	-0.08%
2020/06/30	0	0.00	3	56.40	56.50	-3	3,455	-0.09%
2020/06/29	3	55.20	20	55.35	55.20	-17	3,419	-0.50%
2020/06/24	18	55.82	11	55.86	55.90	7	3,392	0.21%
2020/06/23	1	54.90	1	54.80	54.70	0	3,334	0.00%
2020/06/22	2	54.20	0	0.00	54.40	2	3,338	0.06%
2020/06/19	2	54.50	3	54.40	54.10	-1	3,365	-0.03%
2020/06/18	41	54.85	2	55.10	55.20	39	3,317	1.18%
2020/06/17	0	0.00	1	54.70	54.50	-1	3,313	-0.03%
2020/06/16	0	0.00	13	53.80	54.10	-13	3,379	-0.38%
2020/06/15	2	53.75	3	53.30	53.10	-1	3,485	-0.03%
2020/06/12	2	53.10	0	0.00	53.80	2	3,523	0.06%
2020/06/11	8	55.05	2	54.60	54.50	6	3,600	0.17%
2020/06/10	1	55.60	4	55.65	55.70	-3	3,628	-0.08%
2020/06/08	3	55.47	2	55.65	55.80	1	3,846	0.03%
2020/06/05	0	0.00	4	55.25	55.50	-4	3,834	-0.10%
2020/06/04	1	55.10	0	0.00	55.20	1	3,822	0.03%
2020/06/03	4	54.93	1	55.00	55.20	3	3,835	0.08%
2020/06/01	4	53.95	0	0.00	54.00	4	3,825	0.10%
2020/05/29	0	0.00	3	53.30	53.90	-3	3,823	-0.08%
2020/05/28	0	0.00	2	54.50	53.70	-2	3,791	-0.05%
2020/05/26	0	0.00	6	54.40	54.00	-6	3,853	-0.16%
2020/05/22	4	53.68	2	54.60	53.60	2	3,860	0.05%
2020/05/21	5	54.70	0	0.00	55.10	5	3,856	0.13%
2020/05/20	0	0.00	12	54.82	54.70	-12	3,844	-0.31%
2020/05/18	4	53.80	0	0.00	53.70	4	3,845	0.10%
2020/05/15	0	0.00	6	54.90	54.80	-6	3,815	-0.16%
2020/05/14	3	55.57	1	55.80	55.50	2	3,778	0.05%
2020/05/13	1	56.80	2	56.85	56.80	-1	3,739	-0.03%
2020/05/12	8	56.69	0	0.00	56.50	8	3,743	0.21%
2020/05/11	5	57.36	1	57.40	57.40	4	3,742	0.11%
2020/05/07	6	55.98	0	0.00	56.00	6	3,679	0.16%
2020/05/06	3	55.67	0	0.00	55.50	3	3,663	0.08%
2020/05/05	0	0.00	1	55.80	55.90	-1	3,633	-0.03%
2020/05/04	12	55.58	0	0.00	56.30	12	3,626	0.33%
2020/04/30	63	58.14	15	57.71	57.60	48	3,581	1.34%
2020/04/29	0	0.00	2	55.00	54.90	-2	3,414	-0.06%
2020/04/28	0	0.00	12	54.68	54.60	-12	3,425	-0.35%
2020/04/27	2	54.70	0	0.00	54.60	2	3,521	0.06%
2020/04/24	0	0.00	1	54.30	53.60	-1	3,505	-0.03%
2020/04/22	0	0.00	1	53.10	53.10	-1	3,514	-0.03%
2020/04/21	6	52.77	0	0.00	52.40	6	3,505	0.17%
2020/04/20	11	54.28	1	54.40	54.40	10	3,478	0.29%
2020/04/17	10	54.64	4	54.95	54.50	6	3,472	0.17%
2020/04/16	4	54.15	0	0.00	54.00	4	3,419	0.12%
2020/04/14	7	54.14	0	0.00	54.30	7	3,367	0.21%
2020/04/13	10	53.73	0	0.00	53.50	10	3,353	0.30%
2020/04/10	5	53.80	8	54.25	54.30	-3	3,367	-0.09%
2020/04/09	28	54.70	24	54.78	54.80	4	3,354	0.12%
2020/04/08	21	52.50	8	52.98	53.40	13	3,239	0.40%
2020/04/07	6	50.78	0	0.00	51.20	6	3,189	0.19%
2020/04/06	0	0.00	1	49.90	49.95	-1	3,167	-0.03%
2020/04/01	9	49.36	0	0.00	49.00	9	3,164	0.28%
2020/03/30	1	49.30	1	48.80	49.25	0	3,144	0.00%
2020/03/27	3	50.12	1	50.60	49.55	2	3,154	0.06%
2020/03/26	1	49.80	31	49.99	49.65	-30	3,135	-0.96%
2020/03/25	1	50.00	1	50.10	49.95	0	3,165	0.00%
2020/03/19	5	46.69	14	47.88	46.20	-9	3,172	-0.28%
2020/03/18	0	0.00	2	50.00	50.00	-2	3,119	-0.06%
2020/03/17	3	50.10	4	50.60	51.00	-1	3,177	-0.03%
2020/03/16	5	52.26	4	51.98	52.00	1	3,134	0.03%
2020/03/13	6	50.90	6	52.33	53.30	0	3,082	0.00%
2020/03/12	5	54.98	16	55.38	55.20	-11	2,982	-0.37%
2020/03/11	2	58.25	0	0.00	58.10	2	2,899	0.07%
2020/03/10	7	58.11	1	58.20	58.10	6	2,910	0.21%
2020/03/09	7	58.19	12	58.42	58.50	-5	2,907	-0.17%
2020/03/04	0	0.00	5	59.30	59.00	-5	2,858	-0.17%
2020/03/03	5	59.36	2	59.20	59.20	3	2,843	0.11%
2020/03/02	9	58.74	4	58.65	58.70	5	2,850	0.17%
2020/02/27	1	59.60	5	59.62	59.50	-4	2,885	-0.14%
2020/02/26	0	0.00	1	59.60	59.60	-1	2,863	-0.03%
2020/02/25	4	59.93	1	60.00	59.90	3	2,870	0.10%
2020/02/24	1	60.20	2	60.10	60.10	-1	2,888	-0.03%
2020/02/21	1	60.70	2	60.70	60.50	-1	2,895	-0.03%
2020/02/20	0.1	60.70	0	0.00	60.70	0.1	2,941	0.00%
2020/02/19	2	60.80	3	61.30	61.10	-1	2,964	-0.03%
2020/02/18	0	0.00	1	60.70	60.40	-1	2,976	-0.03%
2020/02/14	2	61.30	1	61.40	61.20	1	3,032	0.03%
2020/02/13	3	61.20	1	61.70	61.30	2	3,058	0.07%
2020/02/12	5	61.00	2	61.30	61.20	3	3,074	0.10%
2020/02/11	0	0.00	7.3	60.68	60.60	-7.3	3,095	-0.24%
2020/02/10	3	60.13	0	0.00	60.40	3	3,125	0.10%
2020/02/07	0	0.00	2	61.10	61.40	-2	3,186	-0.06%
2020/02/06	2	61.45	0	0.00	61.60	2	3,264	0.06%
2020/02/05	2	60.40	8	60.94	61.00	-6	3,438	-0.17%
2020/02/04	0	0.00	1	59.90	61.00	-1	3,554	-0.03%
2020/02/03	8	59.06	3	59.00	59.30	5	3,564	0.14%
2020/01/31	0	0.00	1	60.80	60.50	-1	3,521	-0.03%
2020/01/30	14	60.55	0	0.00	59.80	14	3,507	0.40%
2020/01/20	3	66.00	0	0.00	65.90	3	3,396	0.09%
2020/01/17	0	0.00	3	65.90	66.00	-3	3,405	-0.09%
2020/01/16	0	0.00	0.3	65.20	65.20	-0.3	3,385	-0.01%
2020/01/15	1	65.50	6	65.60	65.40	-5	3,408	-0.15%
2020/01/14	11	65.43	13	65.60	65.60	-2	3,430	-0.06%
2020/01/13	5	65.00	2	65.10	65.00	3	3,435	0.09%
2020/01/10	6	64.98	0	0.00	64.90	6	3,451	0.17%
2020/01/09	0	0.00	0.2	64.70	64.80	-0.2	3,479	-0.01%
2020/01/08	3	64.23	0	0.00	64.30	3	3,487	0.09%
2020/01/07	3	64.93	0	0.00	65.00	3	3,466	0.09%
2020/01/06	6	65.45	10	65.50	65.30	-4	3,461	-0.12%
2020/01/03	2	66.60	0	0.00	66.60	2	3,467	0.06%
2019/12/31	4	66.20	0	0.00	66.20	4	3,517	0.11%
2019/12/30	1	66.70	0	0.00	66.60	1	3,513	0.03%
2019/12/27	5	67.00	0	0.00	67.00	5	3,513	0.14%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	0	0.00	1	67.20	67.50	-1	3,498	-0.03%
2019/12/24	1	67.10	0	0.00	67.00	1	3,508	0.03%
2019/12/23	0	0.00	1	67.50	67.60	-1	3,526	-0.03%
2019/12/20	7	67.91	0	0.00	67.60	7	3,554	0.20%
2019/12/19	3	68.63	1	69.00	68.60	2	3,560	0.06%
2019/12/18	4	68.48	3	68.93	69.10	1	3,545	0.03%
2019/12/17	13	68.60	0	0.00	68.80	13	3,610	0.36%
2019/12/16	1	69.20	0	0.00	69.20	1	3,592	0.03%
2019/12/13	17	69.18	4	69.20	68.80	13	3,596	0.36%
2019/12/12	7	68.87	0	0.00	68.80	7	3,555	0.20%
2019/12/11	4	68.48	7	68.20	68.80	-3	3,452	-0.09%
2019/12/09	0	0.00	8	68.03	67.90	-8	3,437	-0.23%
2019/12/06	1	66.30	3	66.60	67.30	-2	3,411	-0.06%
2019/12/05	10	67.50	5	67.42	67.50	5	3,385	0.15%
2019/12/02	0	0.00	11	66.86	66.80	-11	3,372	-0.33%
2019/11/29	1	67.00	0	0.00	66.60	1	3,357	0.03%
2019/11/27	0	0.00	2	68.20	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	1	67.50	68.50	-1	3,338	-0.03%
2019/11/25	3	67.03	1	67.20	67.20	2	3,265	0.06%
2019/11/22	1	67.20	2	67.40	67.40	-1	3,274	-0.03%
2019/11/21	3	66.83	0.1	67.10	67.20	2.9	3,261	0.09%
2019/11/20	0	0.00	21	66.61	67.20	-21	3,263	-0.64%
2019/11/19	2	66.70	0	0.00	67.20	2	3,257	0.06%
2019/11/18	3	65.87	0	0.00	66.70	3	3,230	0.09%
2019/11/15	0	0.00	6	65.53	65.40	-6	3,207	-0.19%
2019/11/14	5	65.10	0	0.00	65.00	5	3,202	0.16%
2019/11/13	1	66.30	5	66.10	65.90	-4	3,179	-0.13%
2019/11/12	1	66.10	2	66.90	66.80	-1	3,190	-0.03%
2019/11/11	0	0.00	2	65.90	65.90	-2	3,172	-0.06%
2019/11/08	5	67.22	1	67.20	67.00	4	3,142	0.13%
2019/11/07	5	66.90	2	66.70	66.70	3	3,104	0.10%
2019/11/06	17	67.71	3	67.53	67.50	14	3,073	0.46%
2019/11/05	10	68.60	20	68.71	68.90	-10	3,033	-0.33%
2019/11/04	9	68.81	3	69.43	69.30	6	2,979	0.20%
2019/11/01	10	66.50	26	66.65	67.30	-16	2,808	-0.57%
2019/10/31	1	65.20	0	0.00	65.20	1	2,718	0.04%
2019/10/30	8	65.50	1	65.70	65.50	7	2,742	0.26%
2019/10/29	11	65.22	0	0.00	65.40	11	2,737	0.40%
2019/10/25	7	64.63	0	0.00	64.70	7	2,717	0.26%
2019/10/24	3	65.23	4	65.20	65.30	-1	2,707	-0.04%
2019/10/23	0	0.00	4	65.65	65.40	-4	2,745	-0.15%
2019/10/22	4	65.88	1	65.90	65.70	3	2,779	0.11%
2019/10/21	0	0.00	7	65.50	65.60	-7	2,781	-0.25%
2019/10/18	3	65.37	0	0.00	65.10	3	2,783	0.11%
2019/10/17	2	65.10	2	64.90	65.20	0	2,780	0.00%
2019/10/16	5	64.20	0	0.00	64.50	5	2,760	0.18%
2019/10/09	4	63.40	0	0.00	63.00	4	2,835	0.14%
2019/10/08	2	64.50	1	64.80	64.50	1	2,855	0.04%
2019/10/07	1	63.60	11	63.47	63.50	-10	2,938	-0.34%
2019/10/04	3	64.23	1	64.20	64.80	2	2,897	0.07%
2019/10/03	1	64.90	8	64.75	64.80	-7	2,895	-0.24%
2019/10/02	8	65.51	2	65.00	65.70	6	2,886	0.21%
2019/10/01	8	64.81	0	0.00	65.50	8	2,878	0.28%
2019/09/27	12	65.00	2	64.70	64.70	10	2,847	0.35%
2019/09/26	9	65.76	6	65.50	65.30	3	2,822	0.11%
2019/09/25	5	65.50	5	65.56	66.00	0	2,787	0.00%
2019/09/24	6	65.93	7	66.24	66.40	-1	2,755	-0.04%
2019/09/23	1	65.70	2	65.70	65.90	-1	2,699	-0.04%
2019/09/20	15	66.03	0	0.00	65.60	15	2,699	0.56%
2019/09/19	6	64.93	7	65.70	64.90	-1	2,559	-0.04%
2019/09/17	11	63.82	0	0.00	63.80	11	2,479	0.44%
2019/09/16	2	64.55	0	0.00	64.70	2	2,502	0.08%
2019/09/12	0	0.00	1	64.20	64.30	-1	2,507	-0.04%
2019/09/11	5	63.90	0	0.00	63.60	5	2,484	0.20%
2019/09/10	3	63.30	0	0.00	63.40	3	2,484	0.12%
2019/09/05	2	63.50	7	63.36	63.30	-5	2,502	-0.20%
2019/09/03	10	62.50	0	0.00	62.50	10	2,487	0.40%
2019/08/30	0	0.00	1	62.90	63.40	-1	2,492	-0.04%
2019/08/29	1	61.80	1	62.10	62.20	0	2,467	0.00%
2019/08/28	6	62.28	0	0.00	62.20	6	2,465	0.24%
2019/08/27	2	62.70	0	0.00	63.20	2	2,451	0.08%
2019/08/26	0	0.00	2	62.70	62.70	-2	2,446	-0.08%
2019/08/23	10	64.30	9	64.18	64.30	1	2,455	0.04%
2019/08/21	2	62.70	3	63.20	63.30	-1	2,467	-0.04%
2019/08/19	1	62.90	0	0.00	62.30	1	2,435	0.04%
2019/08/16	1	61.60	6	62.58	62.80	-5	2,439	-0.20%
2019/08/13	5	61.30	0	0.00	61.30	5	2,392	0.21%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/06	3	60.73	0	0.00	60.80	3	2,402	0.12%
2019/08/05	0.3	60.90	0	0.00	60.50	0.3	2,382	0.01%
2019/08/01	1	63.30	0	0.00	63.60	1	2,349	0.04%
2019/07/29	0	0.00	4	64.50	64.80	-4	2,330	-0.17%
2019/07/25	0	0.00	3	64.40	64.60	-3	2,319	-0.13%
2019/07/24	4	66.80	1	66.70	66.70	3	2,282	0.13%
2019/07/23	5	67.54	6	67.53	67.30	-1	2,217	-0.05%
2019/07/22	4	67.40	14	67.69	67.50	-10	2,195	-0.46%
2019/07/19	10	67.00	5	67.10	67.00	5	2,171	0.23%
2019/07/18	20	66.65	0	0.00	66.80	20	2,149	0.93%
2019/07/17	6	66.70	12	66.80	66.80	-6	2,178	-0.28%
2019/07/16	0	0.00	3	66.93	67.10	-3	2,170	-0.14%
2019/07/11	22	66.12	49	65.15	65.90	-27	2,258	-1.20%
2019/07/10	0	0.00	1	64.20	64.20	-1	2,213	-0.05%
2019/07/09	1	63.60	5	64.20	63.60	-4	2,300	-0.17%
2019/07/08	3	64.50	0	0.00	64.40	3	2,352	0.13%
2019/07/04	0	0.00	2	64.30	64.40	-2	2,475	-0.08%
2019/07/02	1	63.90	0	0.00	64.10	1	2,604	0.04%
2019/07/01	5	63.90	0	0.00	64.10	5	2,643	0.19%
2019/06/26	2	63.30	15	63.40	63.20	-13	2,897	-0.45%
2019/06/25	2	63.60	0	0.00	63.60	2	2,931	0.07%
2019/06/24	7	63.80	2	63.75	64.10	5	2,941	0.17%
2019/06/21	64	64.06	1	64.10	64.20	63	2,957	2.13%
2019/06/20	3	63.30	2	63.30	63.60	1	2,925	0.03%
2019/06/19	0	0.00	3	62.07	62.10	-3	2,921	-0.10%
2019/06/18	2	61.15	0	0.00	61.40	2	2,912	0.07%
2019/06/17	2	61.60	0	0.00	61.80	2	2,902	0.07%
2019/06/14	2	62.10	0	0.00	62.10	2	2,889	0.07%
2019/06/13	0	0.00	1	61.90	61.90	-1	2,889	-0.03%
2019/06/12	0	0.00	2	61.90	61.80	-2	3,043	-0.07%
2019/06/11	0	0.00	1	62.00	61.90	-1	3,037	-0.03%
2019/06/10	2	61.50	0	0.00	61.70	2	3,047	0.07%
2019/06/05	1	61.90	0	0.00	61.50	1	3,074	0.03%
2019/06/03	1	61.50	1	61.90	61.90	0	3,089	0.00%
2019/05/31	2	61.35	0	0.00	61.50	2	3,098	0.06%
2019/05/30	1	60.60	0	0.00	60.90	1	3,080	0.03%
2019/05/21	0	0.00	1	61.60	61.60	-1	3,173	-0.03%
2019/05/17	1	61.50	0	0.00	60.70	1	3,173	0.03%
2019/05/16	1	62.20	0	0.00	61.30	1	3,158	0.03%
2019/05/15	1	63.10	0	0.00	62.70	1	3,145	0.03%
2019/05/14	0	0.00	14	62.97	63.30	-14	3,151	-0.44%
2019/05/13	2	65.20	1	64.00	64.00	1	3,151	0.03%
2019/05/10	1	65.80	1	65.60	66.20	0	3,151	0.00%
2019/05/09	2	66.75	0	0.00	66.10	2	3,183	0.06%
2019/05/07	0	0.00	1	68.70	69.40	-1	3,141	-0.03%
2019/05/06	1	67.00	0	0.00	67.30	1	3,145	0.03%
2019/04/30	0	0.00	0.1	69.20	69.20	-0.1	3,097	0.00%
2019/04/29	1	68.90	0	0.00	69.40	1	3,111	0.03%
2019/04/26	0	0.00	2	68.70	68.90	-2	3,156	-0.06%
2019/04/25	1	70.00	0	0.00	69.80	1	3,184	0.03%
2019/04/23	2	69.00	5	69.10	70.00	-3	3,261	-0.09%
2019/04/22	3	69.87	0	0.00	69.50	3	3,237	0.09%
2019/04/19	0	0.00	21	70.19	70.00	-21	3,250	-0.65%
2019/04/18	16	72.76	7.1	71.27	71.10	9	3,247	0.28%
2019/04/17	0	0.00	4	71.88	72.00	-4	3,148	-0.13%
2019/04/16	3	70.87	5	70.92	71.20	-2	3,099	-0.06%
2019/04/15	0	0.00	7	70.77	71.10	-7	3,044	-0.23%
2019/04/12	1	68.00	2	68.40	68.50	-1	2,972	-0.03%
2019/04/11	1	67.90	1	67.60	67.30	0	2,906	0.00%
2019/04/10	1	67.30	2	67.65	67.30	-1	2,869	-0.03%
2019/04/09	2	66.45	0	0.00	66.80	2	2,774	0.07%
2019/04/08	1	65.00	1	66.00	66.70	0	2,753	0.00%
2019/04/03	2	64.85	2	64.70	65.00	0	2,644	0.00%
2019/04/02	6	64.63	1	64.70	64.80	5	2,605	0.19%
2019/04/01	28	63.97	3	64.20	63.80	25	2,515	0.99%
2019/03/29	1	61.50	0.1	61.90	61.50	0.9	2,361	0.04%
2019/03/26	2	62.10	0	0.00	62.30	2	2,285	0.09%
2019/03/25	2	61.30	0	0.00	61.80	2	2,271	0.09%
2019/03/22	5	63.00	3	63.10	62.60	2	2,252	0.09%
2019/03/21	1	63.40	5	63.66	63.60	-4	2,241	-0.18%
2019/03/20	0	0.00	3	63.10	63.10	-3	2,269	-0.13%
2019/03/18	11	62.49	5	62.44	62.50	6	2,379	0.25%
2019/03/15	2	61.20	2	62.00	62.40	0	2,362	0.00%
2019/03/14	1	62.00	0	0.00	62.00	1	2,213	0.05%
2019/03/13	5	61.50	2	61.75	61.70	3	2,263	0.13%
2019/03/12	1	61.40	0	0.00	61.40	1	2,262	0.04%
2019/03/11	3	60.80	0	0.00	61.10	3	2,287	0.13%
2019/03/08	2	61.10	0	0.00	61.00	2	2,343	0.09%
2019/03/07	4	61.70	0	0.00	61.60	4	2,533	0.16%
2019/03/05	2	61.80	0	0.00	61.90	2	2,630	0.08%
2019/03/04	1	61.90	2	62.00	62.20	-1	2,653	-0.04%
2019/02/27	0	0.00	1	62.60	63.10	-1	2,629	-0.04%
2019/02/26	3	63.87	3	63.47	62.60	0	2,632	0.00%
2019/02/25	0	0.00	1	63.00	63.50	-1	2,614	-0.04%
2019/02/22	3	62.10	5	62.30	62.30	-2	2,616	-0.08%
2019/02/20	0	0.00	5	61.86	62.00	-5	2,649	-0.19%
2019/02/14	2	61.00	0	0.00	61.20	2	2,754	0.07%
2019/02/13	3	61.20	0	0.00	61.20	3	2,788	0.11%
2019/02/12	0	0.00	2	60.05	60.40	-2	2,764	-0.07%
2019/01/30	2	59.00	2	59.20	59.20	0	2,739	0.00%
2019/01/29	2	58.85	0	0.00	59.00	2	2,708	0.07%
2019/01/18	0	0.00	1	58.20	58.60	-1	2,721	-0.04%
2019/01/17	0	0.00	1	58.30	57.90	-1	2,715	-0.04%
2019/01/15	2	57.80	0	0.00	57.80	2	2,710	0.07%
2019/01/11	0	0.00	1	58.40	58.30	-1	2,732	-0.04%
2019/01/10	2	58.30	0	0.00	58.30	2	2,715	0.07%
2019/01/08	0	0.00	1	59.30	58.70	-1	2,689	-0.04%
2019/01/07	1	58.90	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1	58.70	0	0.00	58.90	1	2,752	0.04%
2018/12/27	2	60.50	0	0.00	60.30	2	2,952	0.07%
2018/12/21	1	60.00	0	0.00	60.70	1	3,004	0.03%
2018/12/20	3	60.30	3	60.87	60.30	0	2,994	0.00%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/17	0	0.00	1	60.70	60.60	-1	3,058	-0.03%
2018/12/13	0	0.00	2	61.30	61.30	-2	3,065	-0.07%
2018/12/12	2	60.30	0	0.00	61.00	2	3,043	0.07%
2018/12/11	5	59.72	4	59.60	59.80	1	3,016	0.03%
2018/12/10	0	0.00	0.1	61.10	61.00	-0.1	2,957	0.00%
2018/12/07	0	0.00	1	62.20	62.20	-1	2,971	-0.03%
2018/12/06	4	61.13	29	61.48	61.50	-25	3,007	-0.83%
2018/12/05	0	0.00	3	62.10	62.00	-3	2,967	-0.10%
2018/12/04	6	63.70	6	63.03	62.80	0	3,000	0.00%
2018/12/03	14	63.01	15	63.54	63.30	-1	3,000	-0.03%
2018/11/30	14	61.70	15	61.84	62.20	-1	2,962	-0.03%
2018/11/29	3	62.43	1	61.50	61.30	2	2,796	0.07%
2018/11/28	5	62.20	2	62.05	62.10	3	2,739	0.11%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.20	2	62.00	61.60	-1	2,706	-0.04%
2018/11/23	3	60.90	1	61.00	60.90	2	2,716	0.07%
2018/11/20	1	61.80	0	0.00	61.80	1	2,690	0.04%
2018/11/19	1	62.30	0	0.00	62.50	1	2,640	0.04%
2018/11/16	0	0.00	15.3	62.41	62.50	-15.3	2,639	-0.58%
2018/11/15	1	62.60	11	62.89	62.90	-10	2,650	-0.38%
2018/11/14	2	63.80	0	0.00	64.10	2	2,607	0.08%
2018/11/13	2	62.00	1	65.00	65.20	1	2,602	0.04%
2018/11/12	2	64.90	0	0.00	64.20	2	2,577	0.08%
2018/11/09	0	0.00	1	67.20	67.20	-1	2,556	-0.04%
2018/11/05	1	65.80	0	0.00	66.30	1	2,613	0.04%
2018/11/01	0	0.00	6	65.70	66.00	-6	2,627	-0.23%
2018/10/31	6	65.18	0	0.00	65.60	6	2,634	0.23%
2018/10/30	1	64.00	0	0.00	64.40	1	2,628	0.04%
2018/10/26	0	0.00	8	64.00	64.00	-8	2,630	-0.30%
2018/10/25	10	63.70	0	0.00	63.80	10	2,632	0.38%
2018/10/24	0	0.00	5	65.50	65.00	-5	2,626	-0.19%
2018/10/23	0.1	65.50	0	0.00	65.00	0.1	2,615	0.00%
2018/10/22	0.1	68.30	2	67.75	68.30	-1.9	2,592	-0.07%
2018/10/18	0	0.00	26	66.39	66.30	-26	2,602	-1.00%
2018/10/17	10	66.00	0	0.00	65.60	10	2,729	0.37%
2018/10/16	2	65.80	0	0.00	65.20	2	2,760	0.07%
2018/10/12	11	64.93	32	65.38	65.60	-21	2,817	-0.75%
2018/10/11	1	64.00	18	66.45	64.00	-17	2,844	-0.60%
2018/10/08	4	72.23	2	71.80	71.80	2	2,745	0.07%
2018/10/05	1	72.50	6.1	72.98	72.10	-5.1	2,753	-0.19%
2018/10/04	3	73.23	0	0.00	73.20	3	2,746	0.11%
2018/10/02	9	74.57	0	0.00	74.00	9	2,753	0.33%
2018/10/01	4	75.10	0	0.00	75.20	4	2,753	0.15%
2018/09/26	0	0.00	2	74.60	74.80	-2	2,749	-0.07%
2018/09/25	0	0.00	3	74.27	74.50	-3	2,751	-0.11%
2018/09/21	2	73.10	0	0.00	73.00	2	2,736	0.07%
2018/09/20	5	72.68	0	0.00	72.60	5	2,752	0.18%
2018/09/17	5	73.80	0	0.00	73.70	5	2,772	0.18%
2018/09/14	5	75.00	0	0.00	74.70	5	2,778	0.18%
2018/09/12	9	73.40	0	0.00	73.20	9	2,804	0.32%
2018/09/11	1	74.90	0	0.00	74.90	1	2,780	0.04%
2018/09/10	20	73.50	1	73.80	73.50	19	2,801	0.68%
2018/09/07	2	75.40	20	75.73	75.10	-18	2,805	-0.64%
2018/09/06	21	77.07	15	77.04	76.80	6	2,777	0.22%
2018/09/05	5	78.30	0	0.00	77.00	5	2,752	0.18%
2018/09/03	10	78.35	0	0.00	77.90	10	2,730	0.37%
2018/08/31	1	77.80	0	0.00	78.00	1	2,746	0.04%
2018/08/29	1	78.40	0	0.00	78.10	1	2,803	0.04%
2018/08/27	4	77.48	0	0.00	77.70	4	2,796	0.14%
2018/08/24	5.2	76.82	0	0.00	77.20	5.2	2,795	0.19%
2018/08/22	0	0.00	27	77.64	77.70	-27	2,907	-0.93%
2018/08/21	0	0.00	1	76.50	76.60	-1	2,854	-0.04%
2018/08/16	0	0.00	1	75.00	75.40	-1	2,907	-0.03%
2018/08/14	13	74.65	22	74.60	74.40	-9	2,884	-0.31%
2018/08/13	15	76.07	0	0.00	75.80	15	2,874	0.52%
2018/08/10	0	0.00	0.5	77.70	77.60	-0.5	2,860	-0.02%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	8	77.51	77.70	-8	2,953	-0.27%
2018/08/03	3	76.80	3	76.90	77.00	0	2,964	0.00%
2018/08/02	5	77.50	3	77.33	76.50	2	2,963	0.07%
2018/08/01	6	76.70	20	77.05	77.20	-14	2,958	-0.47%
2018/07/30	0	0.00	4	75.95	76.40	-4	2,933	-0.14%
2018/07/25	5	76.12	2	76.00	75.80	3	2,889	0.10%
2018/07/24	3.1	79.06	2	80.00	80.00	1.1	2,837	0.04%
2018/07/23	0	0.00	5	78.60	78.80	-5	2,711	-0.18%
2018/07/20	5	77.82	1	78.30	78.30	4	2,691	0.15%
2018/07/19	6.5	78.11	8	78.21	78.40	-1.5	2,671	-0.06%
2018/07/18	13.5	76.96	37	77.38	77.50	-23.5	2,648	-0.89%
2018/07/16	0	0.00	5	75.78	75.50	-5	2,560	-0.20%
2018/07/13	5	74.78	2	74.90	75.20	3	2,578	0.12%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/11	2	73.00	3	73.73	73.80	-1	2,627	-0.04%
2018/07/10	2	73.60	0	0.00	73.60	2	2,630	0.08%
2018/07/09	0	0.00	2	73.35	72.90	-2	2,639	-0.08%
2018/07/06	1	72.50	0	0.00	72.60	1	2,650	0.04%
2018/07/05	5	72.80	1	72.60	72.70	4	2,658	0.15%
2018/07/04	2	73.60	2	73.30	73.20	0	2,677	0.00%
2018/07/03	7	73.31	1	73.10	73.00	6	2,744	0.22%
2018/07/02	1	73.70	1	73.20	73.20	0	2,758	0.00%
2018/06/29	2	73.25	22	74.52	74.60	-20	2,737	-0.73%
2018/06/22	10	73.03	0	0.00	73.30	10	2,716	0.37%
2018/06/21	2	74.30	0	0.00	74.00	2	2,690	0.07%
2018/06/19	2	75.00	0	0.00	74.70	2	2,717	0.07%
2018/06/15	3	75.17	0	0.00	75.10	3	2,693	0.11%
2018/06/14	1	75.60	0	0.00	75.40	1	2,675	0.04%
2018/06/13	1	76.90	1	76.90	76.90	0	2,662	0.00%
2018/06/12	1	76.60	0	0.00	76.70	1	2,731	0.04%
2018/06/11	1	77.40	0	0.00	77.30	1	2,758	0.04%
2018/06/08	12	77.07	0	0.00	77.20	12	2,814	0.43%
2018/06/07	2	77.65	21	77.95	78.00	-19	2,831	-0.67%
2018/06/06	10	77.00	1	77.20	77.00	9	2,826	0.32%
2018/06/05	2	75.65	0	0.00	75.70	2	2,811	0.07%
2018/05/29	2	75.20	0	0.00	75.40	2	2,733	0.07%
2018/05/28	4	75.83	0	0.00	75.70	4	2,782	0.14%
2018/05/24	0	0.00	1	74.70	74.80	-1	2,763	-0.04%
2018/05/23	0	0.00	1	73.40	73.30	-1	2,769	-0.04%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	12	74.20	0	0.00	74.20	12	2,893	0.41%
2018/05/15	3	76.00	0	0.00	75.20	3	2,918	0.10%
2018/05/14	0	0.00	11	78.45	78.00	-11	3,054	-0.36%
2018/05/11	2	77.35	1	77.30	77.30	1	3,059	0.03%
2018/05/10	0	0.00	2	76.55	76.60	-2	3,081	-0.06%
2018/05/09	1	75.50	1	76.40	76.40	0	3,120	0.00%
2018/05/07	0	0.00	4	75.18	76.00	-4	3,203	-0.12%
2018/05/04	11	73.59	0	0.00	74.00	11	3,241	0.34%
2018/04/30	1	73.70	0	0.00	73.90	1	3,319	0.03%
2018/04/27	3	74.00	0	0.00	73.90	3	3,334	0.09%
2018/04/26	0	0.00	8	75.19	74.00	-8	3,351	-0.24%
2018/04/25	0	0.00	3	72.10	74.90	-3	3,411	-0.09%
2018/04/24	6	73.03	0	0.00	72.80	6	3,429	0.17%
2018/04/23	0	0.00	3	75.20	74.90	-3	3,419	-0.09%
2018/04/19	1	75.80	19	76.25	76.90	-18	3,439	-0.52%
2018/04/18	0	0.00	2	76.30	76.30	-2	3,440	-0.06%
2018/04/17	1	77.80	1	77.90	77.50	0	3,405	0.00%
2018/04/16	10	78.33	5	78.48	78.60	5	3,410	0.15%
2018/04/13	2	78.50	2	78.80	78.50	0	3,451	0.00%
2018/04/12	19	78.56	0	0.00	78.50	19	3,452	0.55%
2018/04/11	10	78.90	8	78.73	78.80	2	3,453	0.06%
2018/04/10	0	0.00	2.1	77.67	77.70	-2.1	3,446	-0.06%
2018/04/09	15	77.50	1	77.80	77.80	14	3,436	0.41%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0	0.00	1	79.10	79.20	-1	3,358	-0.03%
2018/03/31	5	79.28	0	0.00	79.60	5	3,374	0.15%
2018/03/30	2	79.20	30	80.18	80.00	-28	3,364	-0.83%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/27	1	78.40	1	78.50	78.40	0	3,370	0.00%
2018/03/26	10	78.00	2	78.10	78.00	8	3,427	0.23%
2018/03/23	0	0.00	5	78.12	78.40	-5	3,463	-0.14%
2018/03/20	0	0.00	6	78.95	79.00	-6	3,488	-0.17%
2018/03/16	5	79.22	3	79.40	79.10	2	3,490	0.06%
2018/03/15	14	79.70	1	79.70	79.60	13	3,438	0.38%
2018/03/14	15	80.05	0	0.00	80.10	15	3,435	0.44%
2018/03/13	2	81.35	11	81.72	81.70	-9	3,424	-0.26%
2018/03/12	4	80.80	2	81.10	81.20	2	3,469	0.06%
2018/03/09	3	79.90	0	0.00	79.70	3	3,486	0.09%
2018/03/06	0	0.00	0	79.20	78.90	0	3,619	0.00%
2018/03/05	2	78.35	1	78.40	78.50	1	3,701	0.03%
2018/03/01	2	79.65	2	80.80	79.70	0	3,870	0.00%
2018/02/27	0	0.00	3	80.00	79.40	-3	3,917	-0.08%
2018/02/26	0	0.00	2	80.10	79.90	-2	3,930	-0.05%
2018/02/22	13	78.67	0	0.00	79.00	13	4,008	0.32%
2018/02/21	4	78.60	5	79.50	80.30	-1	3,997	-0.03%
2018/02/12	7	78.61	5	78.90	78.30	2	4,036	0.05%
2018/02/09	5	76.90	22.1	76.46	78.50	-17.1	4,084	-0.42%
2018/02/08	0	0.00	3	79.20	79.20	-3	4,135	-0.07%
2018/02/07	0	0.00	6	80.03	80.30	-6	4,252	-0.14%
2018/02/06	40	80.12	3	78.80	78.70	37	4,506	0.82%
2018/02/05	3	82.40	2	82.60	82.90	1	4,409	0.02%
2018/02/02	5	83.86	0	0.00	84.10	5	4,464	0.11%
2018/02/01	0	0.00	4	84.85	85.00	-4	4,546	-0.09%
2018/01/31	7	82.94	4	83.50	83.40	3	4,596	0.07%
2018/01/30	1	83.60	2	83.80	83.50	-1	4,616	-0.02%
2018/01/29	7	84.60	0	0.00	84.50	7	4,613	0.15%
2018/01/26	4	85.60	1	85.60	85.60	3	4,648	0.06%
2018/01/25	10	86.90	11	86.53	86.70	-1	4,642	-0.02%
2018/01/23	1	86.20	2	86.35	86.20	-1	4,991	-0.02%
2018/01/22	4	86.20	0	0.00	86.90	4	5,056	0.08%
2018/01/19	17	87.12	12	87.79	87.40	5	5,104	0.10%
2018/01/18	1	87.40	3	87.63	86.70	-2	5,113	-0.04%
2018/01/17	1	86.60	0	0.00	87.00	1	5,111	0.02%
2018/01/16	0	0.00	10	86.55	86.50	-10	5,143	-0.19%
2018/01/15	5	86.10	10	86.50	86.20	-5	5,168	-0.10%
2018/01/12	1	85.60	2	85.70	85.60	-1	5,232	-0.02%
2018/01/11	10	84.55	10	84.70	84.60	0	5,265	0.00%
2018/01/10	4	84.08	1	84.90	84.10	3	5,311	0.06%
2018/01/09	1	85.90	8	86.49	85.50	-7	5,335	-0.13%
2018/01/08	2	85.25	0	0.00	85.30	2	5,403	0.04%
2018/01/05	2	85.20	1	85.30	85.30	1	5,519	0.02%
2018/01/02	0	0.00	8	84.94	85.00	-8	5,953	-0.13%