鴻準 (2354)-群益金鼎-崇德券商分點個股進出

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
65.3
漲跌
▲1.7
漲幅
+2.67%
成交量
71,063張
產業
上市其他電子類股
1017人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	18.8	64.65	42.9	65.57	65.30	-24.1	24,805	-0.10%
2024/05/22	15.8	63.85	14.4	63.93	63.60	1.4	23,643	0.01%
2024/05/21	21.1	64.07	24.7	63.70	64.80	-3.6	23,189	-0.02%
2024/05/20	0.6	62.49	2	61.60	62.10	-1.4	22,450	-0.01%
2024/05/17	0	61.00	2	61.00	61.20	-2	22,192	-0.01%
2024/05/16	2.1	61.35	1	61.30	61.10	1.1	22,142	0.00%
2024/05/15	42.1	60.12	43	60.89	60.10	-0.9	21,984	0.00%
2024/05/14	0	0.00	0.5	60.80	60.90	-0.5	21,890	0.00%
2024/05/13	1	60.30	0.6	60.00	60.10	0.4	21,783	0.00%
2024/05/10	0	60.20	0	0.00	60.60	0	21,714	0.00%
2024/05/09	17.1	62.48	14	61.51	60.80	3.1	21,626	0.01%
2024/05/08	2.2	61.23	4	61.78	61.30	-1.8	21,452	-0.01%
2024/05/07	1	62.50	2	61.60	61.70	-1	21,360	0.00%
2024/05/06	4.1	61.61	5.6	62.27	62.10	-1.6	21,150	-0.01%
2024/05/03	1.6	61.67	3.3	61.83	60.70	-1.7	20,835	-0.01%
2024/05/02	1	60.89	3	60.77	60.70	-2	20,678	-0.01%
2024/04/30	7	61.79	8.1	62.07	61.60	-1.1	20,587	-0.01%
2024/04/29	7	62.83	6.1	63.00	62.40	0.9	20,438	0.00%
2024/04/26	1.2	62.19	3.3	61.59	61.40	-2.2	19,997	-0.01%
2024/04/25	2	61.60	4	61.23	60.90	-2	19,794	-0.01%
2024/04/24	24.1	61.33	22.5	62.55	62.00	1.6	19,592	0.01%
2024/04/23	5.2	59.44	13.4	59.94	60.30	-8.2	18,907	-0.04%
2024/04/22	3	56.07	2	56.64	57.00	1	18,438	0.01%
2024/04/19	4	55.90	0	55.80	55.80	4	18,278	0.02%
2024/04/18	4	55.80	1	55.32	56.50	3	18,105	0.02%
2024/04/17	0	56.00	0	0.00	55.60	0	17,987	0.00%
2024/04/16	0.2	55.60	1.1	56.03	55.00	-0.9	17,836	-0.01%
2024/04/15	0.3	57.77	1	57.50	57.50	-0.7	17,596	0.00%
2024/04/12	3.2	58.97	0.1	58.99	58.50	3.1	17,434	0.02%
2024/04/11	3.4	58.84	2.4	58.98	59.10	1.1	17,226	0.01%
2024/04/10	1.8	62.66	2	63.20	61.20	-0.2	16,729	0.00%
2024/04/09	6.2	63.91	1.8	63.46	63.00	4.4	16,351	0.03%
2024/04/08	9.1	63.04	12	63.08	63.50	-2.9	15,980	-0.02%
2024/04/03	9.1	63.66	6	63.87	64.00	3.1	15,670	0.02%
2024/04/02	9.2	64.39	8	64.60	64.90	1.2	15,264	0.01%
2024/04/01	12.3	64.34	16.3	64.84	63.80	-4	14,706	-0.03%
2024/03/29	9.2	63.71	12.3	63.01	63.00	-3.1	14,144	-0.02%
2024/03/28	44.8	66.19	63.8	67.03	65.10	-19	13,289	-0.14%
2024/03/27	8.3	62.18	19.1	62.09	63.60	-10.8	10,914	-0.10%
2024/03/26	4.3	59.16	7.5	58.43	57.90	-3.2	9,790	-0.03%
2024/03/25	0.1	58.50	2.1	58.55	58.70	-2	9,502	-0.02%
2024/03/22	13.1	59.34	10.1	59.17	59.00	3	9,239	0.03%
2024/03/21	15.4	58.65	22.2	59.05	59.10	-6.8	8,698	-0.08%
2024/03/20	16.1	59.12	23.3	58.81	58.20	-7.2	8,078	-0.09%
2024/03/19	2.3	57.69	2	56.95	58.10	0.3	6,912	0.00%
2024/03/18	2.7	54.59	2	54.90	55.40	0.7	6,431	0.01%
2024/03/15	68.8	56.15	21.2	56.98	55.60	47.7	6,066	0.79%
2024/03/14	22.1	54.92	11	54.15	53.70	11.1	4,982	0.22%
2024/03/13	20.1	58.44	17.2	58.80	58.90	2.9	4,239	0.07%
2024/03/12	2.3	53.19	8.6	54.80	55.30	-6.3	2,479	-0.25%
2024/03/11	2.5	49.71	0	0.00	50.30	2.5	2,126	0.12%
2024/03/08	0.2	49.42	0	0.00	49.20	0.2	2,072	0.01%
2024/03/07	1.4	49.35	0	0.00	50.10	1.4	2,041	0.07%
2024/03/06	1.3	49.89	2	49.70	49.80	-0.7	2,002	-0.03%
2024/03/05	0.1	50.40	0.3	50.32	50.50	-0.2	1,996	-0.01%
2024/03/04	0.6	49.83	0	49.70	50.00	0.6	1,969	0.03%
2024/03/01	0.1	49.51	0	0.00	49.30	0.1	1,953	0.00%
2024/02/29	0.1	49.85	0	0.00	49.70	0.1	1,952	0.01%
2024/02/27	0.4	49.92	0	0.00	49.70	0.4	1,931	0.02%
2024/02/26	0.1	50.08	0	0.00	50.00	0.1	1,928	0.01%
2024/02/23	0.1	50.50	0	0.00	50.10	0.1	1,936	0.01%
2024/02/22	1.1	50.70	0.1	50.80	50.70	0.9	1,954	0.05%
2024/02/21	0.2	50.30	0	0.00	50.10	0.2	1,946	0.01%
2024/02/20	0.1	50.37	0	0.00	50.30	0.1	1,966	0.00%
2024/02/19	0	50.20	0.2	50.10	50.30	-0.2	1,984	-0.01%
2024/02/16	0.1	49.55	0	0.00	49.40	0.1	2,021	0.00%
2024/02/15	1.3	49.19	0.5	49.55	49.40	0.8	2,030	0.04%
2024/02/05	0.2	50.38	0	0.00	50.20	0.2	1,996	0.01%
2024/02/01	0.1	50.68	0	0.00	50.80	0.1	1,994	0.00%
2024/01/31	0.1	50.42	0	0.00	50.50	0.1	2,013	0.00%
2024/01/30	0.2	50.48	0	0.00	50.40	0.2	2,017	0.01%
2024/01/26	0.3	50.54	0	0.00	50.50	0.3	2,051	0.01%
2024/01/25	0.2	50.50	0	50.60	50.60	0.2	2,055	0.01%
2024/01/24	0	50.40	0	0.00	50.40	0	2,075	0.00%
2024/01/23	0.2	50.43	0	0.00	50.20	0.2	2,131	0.01%
2024/01/22	1	50.00	0	0.00	50.20	1	2,179	0.05%
2024/01/19	0.2	49.84	0	0.00	49.70	0.2	2,183	0.01%
2024/01/18	0.2	50.03	0	0.00	49.60	0.2	2,193	0.01%
2024/01/17	1.6	50.24	1.5	50.04	49.65	0	2,182	0.00%
2024/01/16	5.5	50.77	0	0.00	50.80	5.5	2,151	0.25%
2024/01/15	2.2	51.33	0	0.00	51.30	2.2	2,184	0.10%
2024/01/12	5.2	51.31	0	0.00	51.40	5.2	2,207	0.23%
2024/01/11	2	51.40	0	0.00	51.30	2	2,241	0.09%
2024/01/10	4.4	51.21	0	0.00	51.20	4.4	2,301	0.19%
2024/01/09	2	51.60	1	51.70	51.50	1	2,305	0.04%
2024/01/08	0.3	51.82	0	0.00	51.60	0.3	2,321	0.01%
2024/01/05	0.3	51.95	0	0.00	51.80	0.3	2,331	0.01%
2024/01/03	0.2	52.31	20	52.00	52.10	-19.8	2,429	-0.81%
2024/01/02	0.1	52.72	0	0.00	52.80	0.1	2,540	0.00%
2023/12/29	0.1	53.30	0	0.00	53.10	0.1	2,580	0.00%
2023/12/28	0	52.38	0	0.00	52.70	0	2,568	0.00%
2023/12/27	0	52.43	0	0.00	52.40	0	2,601	0.00%
2023/12/26	0	52.21	0	0.00	52.20	0	2,665	0.00%
2023/12/25	0	52.10	0	0.00	51.90	0	2,740	0.00%
2023/12/22	0.7	51.84	0	0.00	51.70	0.7	2,801	0.02%
2023/12/21	0.2	51.97	0	0.00	51.70	0.2	2,840	0.01%
2023/12/20	0.3	52.00	0	52.00	52.30	0.2	2,890	0.01%
2023/12/19	2.1	51.51	1	51.70	51.60	1.1	2,959	0.04%
2023/12/18	0	52.00	0	0.00	52.00	0	3,097	0.00%
2023/12/15	2	52.00	0	0.00	52.00	2	3,417	0.06%
2023/12/14	0.1	51.97	0	0.00	52.00	0.1	4,109	0.00%
2023/12/13	0	0.00	3	52.00	52.00	-3	4,243	-0.07%
2023/12/12	0.1	51.41	0	0.00	51.30	0.1	4,373	0.00%
2023/12/11	1.3	51.27	0	0.00	51.30	1.3	4,414	0.03%
2023/12/08	1.2	51.64	0	0.00	51.60	1.2	4,421	0.03%
2023/12/07	1.5	51.70	0	0.00	51.50	1.5	4,462	0.03%
2023/12/06	1.3	51.82	0	0.00	52.00	1.3	4,460	0.03%
2023/12/05	1.2	53.46	0	0.00	53.10	1.2	4,399	0.03%
2023/12/04	0.2	53.47	0	0.00	53.20	0.2	4,412	0.00%
2023/12/01	2.2	53.03	0	0.00	53.20	2.2	4,468	0.05%
2023/11/30	0.1	53.40	0	0.00	53.30	0.1	4,461	0.00%
2023/11/29	0.1	53.50	0	0.00	53.40	0.1	4,483	0.00%
2023/11/27	0.1	53.35	0	0.00	53.00	0.1	4,565	0.00%
2023/11/24	0.1	53.55	2	53.30	53.30	-1.9	4,557	-0.04%
2023/11/22	1.1	53.21	0	0.00	53.30	1.1	4,559	0.02%
2023/11/21	0.1	53.30	0	0.00	53.50	0.1	4,550	0.00%
2023/11/20	0.1	53.08	0	0.00	53.00	0.1	4,545	0.00%
2023/11/17	0.3	53.17	0.2	53.20	53.20	0.1	4,530	0.00%
2023/11/16	2.1	52.61	0	53.20	52.80	2.1	4,508	0.05%
2023/11/15	0.2	52.85	0.1	52.72	52.90	0.1	4,492	0.00%
2023/11/14	0.2	52.65	0.4	52.67	52.30	-0.2	4,459	0.00%
2023/11/13	0.1	52.45	0	0.00	52.30	0.1	4,457	0.00%
2023/11/10	0	52.30	0	0.00	52.20	0	4,482	0.00%
2023/11/09	0	52.52	0	0.00	52.30	0	4,488	0.00%
2023/11/08	0.1	52.60	0	0.00	52.20	0.1	4,509	0.00%
2023/11/07	0	52.50	0	0.00	52.20	0	4,501	0.00%
2023/11/06	0.6	52.73	0	0.00	52.50	0.6	4,527	0.01%
2023/11/03	0.2	52.97	0	0.00	52.70	0.2	4,530	0.00%
2023/11/02	0.1	53.00	0	0.00	53.00	0.1	4,561	0.00%
2023/11/01	2	52.10	0	0.00	52.20	2	4,596	0.04%
2023/10/31	2	52.20	0	0.00	52.40	2	4,583	0.04%
2023/10/30	0.2	52.26	0	0.00	51.80	0.2	4,597	0.00%
2023/10/27	0.1	53.00	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	0	52.60	0	0.00	52.30	0	4,608	0.00%
2023/10/25	0.1	53.62	5	53.70	53.30	-4.9	4,628	-0.11%
2023/10/24	0.1	53.20	0.1	53.00	53.10	0	4,689	0.00%
2023/10/23	6	52.49	8	53.35	53.50	-2	4,929	-0.04%
2023/10/20	0.1	54.58	30	54.20	54.70	-29.9	5,472	-0.55%
2023/10/19	16	54.98	0	0.00	55.10	16	5,484	0.29%
2023/10/18	15.1	55.47	0	0.00	55.50	15.1	5,484	0.27%
2023/10/17	0	56.60	0	0.00	56.40	0	5,440	0.00%
2023/10/16	0.1	56.61	3	56.60	56.60	-2.9	5,478	-0.05%
2023/10/13	0	57.40	0	0.00	57.20	0	5,601	0.00%
2023/10/12	0	0.00	0	57.50	58.00	0	5,683	0.00%
2023/10/11	1.1	57.30	2.4	57.21	57.40	-1.3	5,704	-0.02%
2023/10/06	2.2	56.54	1	56.80	56.50	1.2	5,731	0.02%
2023/10/05	1.1	58.18	1	58.10	58.20	0.1	5,621	0.00%
2023/10/04	0	57.00	0	0.00	57.10	0	5,578	0.00%
2023/10/03	1	58.29	41.1	57.74	57.40	-40	5,552	-0.72%
2023/10/02	0.1	57.60	1	57.50	57.60	-0.9	5,518	-0.02%
2023/09/28	0	0.00	12	57.33	57.70	-12	5,487	-0.22%
2023/09/27	50.1	55.93	0	0.00	55.90	50.1	5,446	0.92%
2023/09/26	1.1	56.98	13	56.60	56.30	-11.9	5,403	-0.22%
2023/09/25	0	57.80	4	57.40	57.60	-4	5,400	-0.07%
2023/09/22	6.3	57.82	3	58.00	57.50	3.3	5,379	0.06%
2023/09/21	7	58.37	1	58.00	58.00	6	5,321	0.11%
2023/09/20	18.1	60.30	7	59.11	58.90	11.1	5,188	0.21%
2023/09/19	9.7	61.33	8.1	61.56	60.70	1.6	4,915	0.03%
2023/09/18	5.8	57.83	5	57.56	57.10	0.8	4,282	0.02%
2023/09/15	1.1	58.50	2	58.35	59.00	-0.9	4,137	-0.02%
2023/09/14	6	57.48	4.8	57.38	57.50	1.3	3,996	0.03%
2023/09/13	0	56.80	0	0.00	56.50	0	3,967	0.00%
2023/09/12	0	0.00	1	57.20	57.30	-1	4,003	-0.02%
2023/09/11	0.3	56.82	0	0.00	56.20	0.3	3,998	0.01%
2023/09/08	0.2	56.80	1	57.10	57.10	-0.9	4,071	-0.02%
2023/09/07	0.1	57.00	0	0.00	56.50	0.1	4,094	0.00%
2023/09/06	1	57.10	0	0.00	57.10	1	4,090	0.03%
2023/09/05	0	55.90	0	0.00	56.30	0	4,028	0.00%
2023/09/04	0.2	56.03	0	56.10	55.90	0.1	4,034	0.00%
2023/09/01	0	0.00	1.2	56.22	57.00	-1.2	4,010	-0.03%
2023/08/31	1.2	55.72	15	55.93	55.70	-13.8	3,965	-0.35%
2023/08/30	5.1	55.20	0	0.00	55.30	5.1	3,950	0.13%
2023/08/29	10	54.60	0	0.00	54.80	10	4,001	0.25%
2023/08/28	0	55.00	0	0.00	54.70	0	4,056	0.00%
2023/08/25	0	55.38	0	0.00	54.80	0	4,107	0.00%
2023/08/24	0	0.00	1	55.40	55.50	-1	4,130	-0.02%
2023/08/22	0	53.90	0	0.00	54.30	0	4,121	0.00%
2023/08/21	0	54.47	0	0.00	54.30	0	4,116	0.00%
2023/08/18	0.1	54.95	1	54.80	55.00	-0.9	4,112	-0.02%
2023/08/17	1	54.01	0.2	54.96	54.90	0.8	4,100	0.02%
2023/08/16	0.4	55.12	0	0.00	54.80	0.4	4,072	0.01%
2023/08/15	0.2	55.69	0	0.00	55.50	0.2	4,056	0.00%
2023/08/14	0	55.14	0	0.00	55.70	0	4,055	0.00%
2023/08/11	0.1	56.27	0	0.00	56.10	0.1	4,036	0.00%
2023/08/10	0.1	56.78	0	0.00	56.20	0.1	4,024	0.00%
2023/08/09	1.2	56.83	1	56.90	56.90	0.2	3,989	0.00%
2023/08/08	0.2	56.70	0.2	56.57	56.60	0	3,967	0.00%
2023/08/07	1	56.40	1	56.20	56.20	0	3,944	0.00%
2023/08/04	0.1	55.00	0	0.00	54.80	0.1	3,912	0.00%
2023/08/02	0.1	55.55	0	0.00	54.50	0.1	3,906	0.00%
2023/08/01	0	55.90	0	56.00	55.70	0	3,843	0.00%
2023/07/31	0.1	56.08	2	56.40	55.70	-1.9	3,826	-0.05%
2023/07/28	0.8	56.30	2	56.10	56.30	-1.2	3,781	-0.03%
2023/07/27	4.2	57.54	3.1	56.88	56.90	1.1	3,731	0.03%
2023/07/26	7.1	58.72	1	57.10	57.00	6	3,664	0.16%
2023/07/25	10.4	59.14	12.2	58.90	59.50	-1.8	3,399	-0.05%
2023/07/24	0.1	54.14	4.1	54.11	55.00	-4	2,796	-0.14%
2023/07/21	0.5	54.55	0	0.00	54.30	0.5	2,766	0.02%
2023/07/20	0.2	55.57	1	55.30	55.20	-0.9	2,750	-0.03%
2023/07/19	1.1	56.66	1	56.79	55.90	0.1	2,738	0.00%
2023/07/18	2	57.75	1.1	57.87	57.40	0.9	2,693	0.03%
2023/07/17	0.1	57.20	2	57.10	57.20	-1.9	2,560	-0.07%
2023/07/14	0	0.00	0.2	55.30	56.20	-0.2	2,497	-0.01%
2023/07/13	1	55.30	3	55.40	54.90	-2	2,433	-0.08%
2023/07/12	0.1	54.20	0	0.00	54.00	0.1	2,351	0.00%
2023/07/10	0.2	53.19	0	0.00	52.90	0.2	2,354	0.01%
2023/07/07	0.1	52.73	2	52.50	52.90	-1.9	2,353	-0.08%
2023/07/06	0.1	53.47	0	0.00	53.00	0.1	2,335	0.00%
2023/07/05	1.1	54.03	0	0.00	53.70	1.1	2,299	0.05%
2023/07/04	0.1	54.85	0.5	54.90	54.70	-0.4	2,283	-0.02%
2023/07/03	0.1	56.27	0	0.00	56.00	0.1	2,320	0.00%
2023/06/30	0.3	55.45	0	0.00	55.60	0.3	2,322	0.01%
2023/06/29	0.1	56.00	0	0.00	55.80	0.1	2,348	0.00%
2023/06/28	0	55.70	0	0.00	56.00	0	2,437	0.00%
2023/06/27	1.2	57.16	0	0.00	55.80	1.2	2,426	0.05%
2023/06/26	1.4	57.71	4	57.74	57.60	-2.6	2,398	-0.11%
2023/06/21	0.1	55.73	0	0.00	55.60	0.1	2,314	0.00%
2023/06/20	1.3	56.49	1	56.10	56.10	0.3	2,319	0.01%
2023/06/19	0	56.16	0	0.00	56.50	0	2,318	0.00%
2023/06/16	0	0.00	0	56.80	56.00	0	2,301	0.00%
2023/06/15	0	56.60	0	0.00	56.50	0	2,246	0.00%
2023/06/14	0.4	56.55	1	57.20	56.50	-0.6	2,238	-0.03%
2023/06/13	0.3	55.98	0	0.00	55.80	0.3	2,150	0.01%
2023/06/12	3	55.60	1	55.60	55.40	2	2,109	0.09%
2023/06/09	0.1	54.85	0	0.00	54.60	0.1	2,095	0.01%
2023/06/08	0.1	55.00	0	0.00	55.00	0.1	2,106	0.00%
2023/06/07	0.2	55.64	1	55.40	55.30	-0.8	2,153	-0.04%
2023/06/06	0	55.40	0	0.00	55.70	0	2,168	0.00%
2023/06/05	0.1	55.67	1.4	55.60	55.80	-1.3	2,223	-0.06%
2023/06/02	0.1	55.80	0	55.80	55.90	0	2,258	0.00%
2023/06/01	0.4	55.14	2	55.55	55.80	-1.6	2,232	-0.07%
2023/05/31	1	54.30	0	0.00	54.30	1	2,170	0.05%
2023/05/30	0.1	54.70	1	54.50	54.50	-1	2,127	-0.04%
2023/05/29	0.3	54.05	0	0.00	54.20	0.3	2,119	0.01%
2023/05/26	0.1	53.45	0	0.00	53.20	0.1	2,140	0.00%
2023/05/25	0.2	53.67	0	0.00	53.60	0.2	2,188	0.01%
2023/05/23	0	53.70	0	0.00	53.90	0	2,226	0.00%
2023/05/18	0.1	53.78	0	0.00	53.70	0.1	2,293	0.00%
2023/05/17	0	0.00	2	53.30	53.50	-2	2,337	-0.09%
2023/05/16	0	53.10	5	53.20	52.80	-5	2,332	-0.21%
2023/05/15	0	52.50	0	0.00	52.70	0	2,345	0.00%
2023/05/12	0	52.13	0	0.00	52.20	0	2,409	0.00%
2023/05/11	2.1	52.89	0	0.00	52.40	2.1	2,424	0.09%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/05/09	1.1	53.88	0	54.16	53.80	1.1	2,476	0.04%
2023/05/08	0.4	53.56	5	53.50	53.50	-4.6	2,534	-0.18%
2023/05/05	0.1	53.85	0	0.00	53.80	0.1	2,636	0.00%
2023/05/04	0.2	53.87	0	0.00	53.80	0.2	2,831	0.01%
2023/05/03	0.2	53.72	0	0.00	53.80	0.2	2,903	0.01%
2023/05/02	0.2	54.02	0	54.00	53.80	0.2	3,026	0.01%
2023/04/26	0	53.00	0	0.00	52.90	0	3,288	0.00%
2023/04/25	0.2	53.48	0	0.00	52.60	0.2	3,295	0.01%
2023/04/24	0	53.70	0	53.90	53.40	0	3,305	0.00%
2023/04/21	0	53.70	0.5	54.20	53.80	-0.5	3,344	-0.01%
2023/04/20	0	0.00	0.5	54.60	54.40	-0.5	3,354	-0.01%
2023/04/19	2.2	55.64	0	0.00	55.00	2.2	3,398	0.06%
2023/04/18	0.1	55.00	0	0.00	54.80	0.1	3,409	0.00%
2023/04/17	0	55.20	1	55.00	55.00	-1	3,409	-0.03%
2023/04/14	0	54.50	4	55.28	54.80	-4	3,409	-0.12%
2023/04/12	1	55.40	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0.1	55.50	0	0.00	55.70	0.1	3,462	0.00%
2023/04/10	0.4	55.41	1.1	55.32	55.50	-0.7	3,501	-0.02%
2023/04/07	0.2	55.78	1	55.90	55.50	-0.8	3,495	-0.02%
2023/03/31	0	55.70	1	56.10	55.90	-1	3,415	-0.03%
2023/03/30	1	55.60	1	55.70	55.60	0	3,385	0.00%
2023/03/29	3	55.37	6	54.98	55.50	-3	3,342	-0.09%
2023/03/28	0.1	54.10	0	0.00	53.50	0.1	3,252	0.00%
2023/03/27	0.1	54.41	0	0.00	54.00	0.1	3,260	0.00%
2023/03/24	0	0.00	0.1	54.10	54.70	-0.1	3,272	0.00%
2023/03/23	0.2	53.68	0	0.00	53.90	0.2	3,251	0.01%
2023/03/22	0	53.50	0.1	53.50	53.30	0	3,255	0.00%
2023/03/21	0	53.40	1	53.30	53.30	-1	3,332	-0.03%
2023/03/16	0.2	52.25	0	0.00	51.90	0.2	3,323	0.01%
2023/03/15	0	0.00	1	53.10	52.70	-1	3,343	-0.03%
2023/03/14	0.2	53.11	0.1	53.10	52.90	0.1	3,392	0.00%
2023/03/13	0.1	53.39	0	0.00	53.60	0.1	3,484	0.00%
2023/03/10	0.1	53.86	0.2	54.40	53.60	-0.1	3,664	0.00%
2023/03/09	0.3	55.02	1	54.70	54.90	-0.7	3,665	-0.02%
2023/03/08	0.1	55.34	5	55.00	55.20	-4.9	3,746	-0.13%
2023/03/07	0.1	56.50	0	0.00	56.00	0.1	3,688	0.00%
2023/03/03	0.1	55.30	1	55.10	55.20	-1	3,635	-0.03%
2023/03/02	1.1	55.22	0	0.00	55.20	1.1	3,633	0.03%
2023/02/24	0	56.10	0	0.00	55.50	0	3,620	0.00%
2023/02/23	0	0.00	2	56.30	56.00	-2	3,592	-0.06%
2023/02/22	1.1	55.11	0	0.00	55.20	1.1	3,564	0.03%
2023/02/21	1.1	55.81	0	0.00	55.70	1.1	3,561	0.03%
2023/02/17	0	0.00	0.2	55.00	55.30	-0.2	3,625	-0.01%
2023/02/16	0	0.00	1	54.80	55.10	-1	3,670	-0.03%
2023/02/15	1	54.31	1	55.10	54.50	0	3,743	0.00%
2023/02/14	0	55.20	0	0.00	55.10	0	3,728	0.00%
2023/02/10	1	55.48	0.1	55.10	54.60	0.9	3,788	0.02%
2023/02/09	0	55.60	1	55.40	55.50	-1	3,733	-0.03%
2023/02/08	0	0.00	0.2	56.19	55.80	-0.2	3,710	-0.01%
2023/02/07	0.2	56.40	1	55.80	56.20	-0.9	3,671	-0.02%
2023/02/06	1.5	56.60	6	56.50	56.50	-4.5	3,643	-0.12%
2023/02/03	0.2	56.40	3.5	56.61	56.30	-3.4	3,593	-0.09%
2023/02/02	3.2	55.98	11	55.59	56.40	-7.9	3,504	-0.22%
2023/02/01	9	54.71	20	54.65	55.00	-11	3,320	-0.33%
2023/01/31	1.1	54.40	1	54.20	54.20	0.1	3,260	0.00%
2023/01/30	1.1	55.84	5	54.90	55.40	-3.9	3,155	-0.12%
2023/01/17	0.1	52.29	0	0.00	52.20	0.1	2,909	0.00%
2023/01/13	1	52.80	0	0.00	52.60	1	2,934	0.03%
2023/01/12	1	53.00	0	0.00	52.70	1	2,949	0.03%
2023/01/11	10	53.70	10	53.60	53.80	0	2,937	0.00%
2023/01/10	10	53.30	11	53.23	53.40	-1	2,918	-0.03%
2023/01/09	16	53.21	1	53.10	53.20	15	2,923	0.51%
2023/01/06	11	52.31	20	52.20	52.40	-9	2,890	-0.31%
2023/01/05	20	51.35	0	0.00	51.00	20	2,871	0.70%
2023/01/04	0.1	51.30	0	0.00	51.40	0.1	2,869	0.00%
2023/01/03	2.4	51.22	0	0.00	51.30	2.4	2,882	0.08%
2022/12/30	0	0.00	0.1	51.81	51.90	-0.1	2,868	0.00%
2022/12/29	0.1	51.65	1	51.10	51.00	-1	2,841	-0.03%
2022/12/28	2.1	52.45	1	52.30	52.30	1.1	2,828	0.04%
2022/12/22	1	52.16	0	0.00	52.00	1	2,833	0.04%
2022/12/21	0.1	51.59	0	0.00	50.60	0.1	2,832	0.00%
2022/12/20	0.1	51.63	1	51.10	51.00	-1	2,826	-0.03%
2022/12/19	0	52.27	0	0.00	51.90	0	2,840	0.00%
2022/12/16	0	52.76	2	52.55	52.60	-2	2,839	-0.07%
2022/12/15	0	53.70	2.6	53.52	53.80	-2.6	2,802	-0.09%
2022/12/14	0	53.55	0.3	53.50	53.70	-0.3	2,803	-0.01%
2022/12/13	4	53.90	4	53.75	53.70	0	2,770	0.00%
2022/12/12	0	52.84	0	0.00	52.80	0	2,691	0.00%
2022/12/09	0	53.00	0	0.00	53.20	0	2,735	0.00%
2022/12/07	0.1	52.70	2	52.80	52.80	-1.9	2,711	-0.07%
2022/12/06	0	52.80	1	53.20	53.20	-1	2,685	-0.04%
2022/12/05	0.3	54.10	0.1	54.60	54.20	0.1	2,636	0.00%
2022/12/02	4.5	53.73	5.1	53.64	54.00	-0.5	2,540	-0.02%
2022/12/01	2.1	52.34	1	51.90	51.90	1.1	2,378	0.05%
2022/11/30	3.1	52.00	0	0.00	52.10	3.1	2,386	0.13%
2022/11/29	0	49.95	0.1	50.00	50.10	-0.1	2,294	-0.01%
2022/11/28	0	49.67	0	0.00	49.95	0	2,280	0.00%
2022/11/25	0	49.90	0	0.00	49.95	0	2,287	0.00%
2022/11/24	0	49.78	1	49.80	49.85	-1	2,284	-0.04%
2022/11/23	0	49.90	0	0.00	49.75	0	2,299	0.00%
2022/11/22	0.1	49.90	2	49.70	50.00	-1.9	2,324	-0.08%
2022/11/21	0	49.55	0	0.00	49.55	0	2,355	0.00%
2022/11/18	0.2	49.78	0	0.00	49.65	0.2	2,364	0.01%
2022/11/17	0.1	50.02	0	0.00	49.90	0.1	2,354	0.00%
2022/11/16	0.1	49.80	0	50.40	50.10	0.1	2,340	0.00%
2022/11/15	0	49.25	0	0.00	49.60	0	2,273	0.00%
2022/11/14	0.1	49.50	0.1	49.70	49.50	0	2,234	0.00%
2022/11/10	0.1	47.71	1	47.90	47.55	-0.9	2,115	-0.04%
2022/11/09	1.3	47.72	0	0.00	48.20	1.3	2,098	0.06%
2022/11/08	2	46.75	0	0.00	46.85	2	2,079	0.10%
2022/11/07	0.1	46.25	0	0.00	46.30	0.1	2,114	0.00%
2022/11/04	0.2	45.64	0	0.00	45.65	0.2	2,160	0.01%
2022/11/03	0.2	45.69	0	0.00	45.55	0.2	2,187	0.01%
2022/11/02	1.3	45.74	1	45.45	45.70	0.3	2,194	0.02%
2022/11/01	3.1	45.17	0	45.45	45.45	3.1	2,199	0.14%
2022/10/31	0.5	45.51	0	45.60	45.20	0.4	2,201	0.02%
2022/10/28	0.5	45.68	0	0.00	45.50	0.5	2,201	0.02%
2022/10/27	0	45.65	0	0.00	45.85	0	2,203	0.00%
2022/10/26	0	45.60	0	0.00	45.50	0	2,227	0.00%
2022/10/25	0	45.75	0	0.00	45.75	0	2,229	0.00%
2022/10/24	10	45.90	0	0.00	45.95	10	2,225	0.45%
2022/10/21	0.2	46.00	0	0.00	45.60	0.2	2,226	0.01%
2022/10/20	1.7	46.00	0	0.00	45.95	1.7	2,224	0.08%
2022/10/19	0.2	46.62	2	46.45	46.00	-1.8	2,210	-0.08%
2022/10/18	3	46.87	3	46.32	46.30	0	2,214	0.00%
2022/10/17	0.1	46.76	0	0.00	46.45	0.1	2,258	0.00%
2022/10/14	0	46.00	0.1	46.20	46.10	0	2,267	0.00%
2022/10/13	0.5	45.61	0	0.00	45.25	0.5	2,296	0.02%
2022/10/12	0.1	46.19	0.1	46.30	46.15	0	2,271	0.00%
2022/10/11	0.2	46.51	0	0.00	46.35	0.2	2,287	0.01%
2022/10/07	0.2	47.29	0	0.00	47.40	0.2	2,296	0.01%
2022/10/06	3	46.87	0.1	47.10	47.00	3	2,319	0.13%
2022/10/05	0	46.80	0	0.00	46.55	0	2,364	0.00%
2022/10/04	0	46.05	0	0.00	46.05	0	2,371	0.00%
2022/10/03	0.1	45.54	0	0.00	45.30	0.1	2,379	0.00%
2022/09/30	0.2	45.56	0	0.00	45.85	0.2	2,401	0.01%
2022/09/29	0.1	45.82	0	0.00	45.95	0.1	2,429	0.01%
2022/09/28	0.6	45.73	0	0.00	45.15	0.6	2,452	0.03%
2022/09/26	0.7	46.13	0.1	46.25	45.80	0.6	2,514	0.02%
2022/09/23	0.8	47.07	0	0.00	46.75	0.8	2,600	0.03%
2022/09/22	0.5	47.37	1	46.85	47.20	-0.5	2,734	-0.02%
2022/09/21	10.5	47.80	0	0.00	47.35	10.5	2,775	0.38%
2022/09/20	0	48.25	0	0.00	48.30	0	2,770	0.00%
2022/09/19	0.3	48.13	0	0.00	48.00	0.3	2,802	0.01%
2022/09/16	1.1	48.32	2.6	48.49	48.00	-1.5	2,831	-0.05%
2022/09/15	1.3	49.06	0	49.10	48.90	1.3	2,827	0.05%
2022/09/14	2.4	48.92	0	0.00	48.85	2.4	2,866	0.08%
2022/09/13	0.3	49.63	0	0.00	49.80	0.3	2,901	0.01%
2022/09/12	0.1	49.09	0	0.00	49.00	0.1	3,011	0.00%
2022/09/07	3.1	47.59	0	0.00	47.15	3.1	3,249	0.09%
2022/09/06	0.6	48.96	13	48.66	48.15	-12.4	3,297	-0.38%
2022/09/05	0.2	50.26	0	0.00	50.10	0.2	3,312	0.01%
2022/09/02	1.1	50.59	0	0.00	50.10	1.1	3,404	0.03%
2022/09/01	2.8	50.32	0	0.00	50.20	2.8	3,454	0.08%
2022/08/31	0.4	50.63	0	0.00	50.60	0.4	3,532	0.01%
2022/08/30	0.2	50.65	0	0.00	50.60	0.2	3,605	0.01%
2022/08/29	2.1	50.41	0	0.00	50.20	2.1	3,669	0.06%
2022/08/26	10	51.80	1	51.60	51.60	9	3,781	0.24%
2022/08/25	0.3	50.75	0	0.00	50.70	0.3	4,102	0.01%
2022/08/24	1.4	50.32	0	0.00	50.30	1.4	4,467	0.03%
2022/08/23	1.1	50.02	0	0.00	50.00	1.1	6,013	0.02%
2022/08/22	1.2	50.23	0	0.00	50.20	1.2	6,194	0.02%
2022/08/19	0.1	50.77	1	50.50	50.60	-0.9	6,346	-0.01%
2022/08/18	0.3	50.29	0	0.00	50.20	0.3	6,430	0.00%
2022/08/17	1.1	50.33	0	0.00	50.40	1.1	6,540	0.02%
2022/08/16	1.1	50.33	12	50.33	50.40	-10.9	6,623	-0.16%
2022/08/15	2.1	50.61	2	50.80	50.40	0.1	6,717	0.00%
2022/08/12	0.2	51.10	0	0.00	51.10	0.2	6,721	0.00%
2022/08/11	1	50.50	1	50.30	50.60	0	6,755	0.00%
2022/08/10	2	49.58	1	49.85	49.80	1	6,770	0.02%
2022/08/09	0.1	49.19	0	0.00	49.10	0.1	6,837	0.00%
2022/08/08	0.2	48.75	0	0.00	48.60	0.2	6,957	0.00%
2022/08/05	1	48.75	0	0.00	48.85	1	7,083	0.01%
2022/08/04	2	48.00	0	0.00	47.95	2	7,101	0.03%
2022/08/03	0.1	48.29	3	48.10	48.10	-2.9	7,121	-0.04%
2022/08/02	1.1	48.32	0	0.00	48.30	1.1	7,144	0.02%
2022/08/01	1.2	49.06	0	0.00	49.50	1.2	7,140	0.02%
2022/07/29	3.2	49.78	0	49.40	49.25	3.2	7,144	0.05%
2022/07/28	1.3	49.32	0	0.00	49.30	1.3	7,157	0.02%
2022/07/27	2.1	48.71	0	0.00	49.00	2.1	7,182	0.03%
2022/07/26	0.3	48.96	0	0.00	48.70	0.3	7,202	0.00%
2022/07/25	0.1	49.00	3	48.60	49.20	-2.9	7,216	-0.04%
2022/07/22	1.1	49.50	0	0.00	49.20	1.1	7,219	0.02%
2022/07/21	13	48.67	2	47.60	48.75	11	7,194	0.15%
2022/07/20	2.2	47.79	1	47.30	47.50	1.2	7,182	0.02%
2022/07/19	0.4	47.01	0	0.00	46.90	0.4	7,176	0.01%
2022/07/18	1.2	46.92	0	0.00	47.00	1.2	7,226	0.02%
2022/07/15	1.3	46.50	1	46.35	46.60	0.3	7,237	0.00%
2022/07/14	0.2	46.98	0.2	46.90	46.80	-0.1	7,239	0.00%
2022/07/13	3	47.34	0	0.00	47.05	3	7,246	0.04%
2022/07/12	0.6	45.76	0	0.00	45.70	0.6	7,211	0.01%
2022/07/11	1.3	46.27	0	0.00	46.25	1.3	7,196	0.02%
2022/07/08	0.4	46.34	1	46.70	46.05	-0.6	7,190	-0.01%
2022/07/07	0.4	45.59	0	0.00	46.25	0.4	7,184	0.01%
2022/07/06	0.7	45.76	1	45.65	45.10	-0.3	7,162	0.00%
2022/07/05	0.5	46.39	0	0.00	46.55	0.5	7,137	0.01%
2022/07/04	3.3	46.10	0.1	46.25	45.70	3.2	7,133	0.04%
2022/07/01	3.3	47.50	9	47.69	47.00	-5.7	7,121	-0.08%
2022/06/30	3.5	49.89	0	0.00	49.30	3.5	7,040	0.05%
2022/06/29	1.4	52.38	0	0.00	52.20	1.4	6,921	0.02%
2022/06/28	0.1	53.23	1	53.00	53.10	-0.9	6,904	-0.01%
2022/06/27	2	53.40	0	0.00	53.60	2	6,921	0.03%
2022/06/24	0.2	52.97	0	0.00	52.70	0.2	6,897	0.00%
2022/06/23	0.5	52.89	0	0.00	52.50	0.5	6,879	0.01%
2022/06/22	0.3	53.83	4	53.33	53.20	-3.7	6,844	-0.05%
2022/06/21	1	54.31	0	0.00	54.60	1	6,830	0.02%
2022/06/20	0.2	53.70	0.2	54.00	52.90	0	6,795	0.00%
2022/06/17	2.3	54.52	0.1	55.30	55.50	2.2	6,680	0.03%
2022/06/16	4	56.20	3	55.90	55.20	1	6,524	0.02%
2022/06/15	6	56.70	3	56.90	56.20	3	6,514	0.05%
2022/06/14	0	0.00	0.2	56.10	56.40	-0.2	6,485	0.00%
2022/06/13	2	55.80	1	55.60	55.50	1	6,436	0.02%
2022/06/10	2.1	56.80	1	56.50	56.40	1.1	6,353	0.02%
2022/06/09	1.2	56.76	0	0.00	56.40	1.2	6,310	0.02%
2022/06/08	1	56.50	1	56.90	56.40	0	6,213	0.00%
2022/06/07	0.2	56.65	0	0.00	56.20	0.2	6,155	0.00%
2022/06/06	2.3	56.33	2	56.40	56.30	0.3	6,090	0.00%
2022/06/02	5.6	56.88	1	56.80	56.50	4.6	5,993	0.08%
2022/06/01	4	56.02	6	55.72	56.00	-2	5,706	-0.03%
2022/05/31	5.7	55.05	7	54.20	54.60	-1.3	5,360	-0.02%
2022/05/30	1.4	54.16	0	0.00	54.30	1.4	3,832	0.04%
2022/05/27	0	54.67	0	0.00	54.60	0	3,693	0.00%
2022/05/26	4	54.70	0	0.00	54.40	4	3,640	0.11%
2022/05/25	2.1	54.30	0	0.00	54.40	2.1	3,678	0.06%
2022/05/24	0.1	53.62	2	53.60	53.20	-1.9	3,683	-0.05%
2022/05/23	4.1	54.77	0	0.00	53.80	4.1	3,696	0.11%
2022/05/20	0.2	54.50	0	0.00	54.50	0.2	3,641	0.01%
2022/05/19	0.3	54.44	3	54.13	54.00	-2.7	3,686	-0.07%
2022/05/18	4.1	55.44	0	0.00	55.60	4.1	3,604	0.11%
2022/05/17	3.2	55.34	2.5	54.82	54.90	0.7	3,578	0.02%
2022/05/16	0.2	56.79	6	57.35	55.90	-5.8	3,497	-0.17%
2022/05/13	4.2	58.78	0	0.00	58.50	4.2	3,385	0.12%
2022/05/12	1	60.80	0	0.00	61.00	1	3,285	0.03%
2022/05/11	1	61.00	1	61.70	61.30	0	3,294	0.00%
2022/05/10	0.1	60.18	0	60.90	61.50	0	3,401	0.00%
2022/05/09	1	60.39	0.1	60.30	60.50	1	3,395	0.03%
2022/05/06	0	60.40	0	0.00	60.50	0	3,424	0.00%
2022/05/04	0	60.80	0	0.00	60.80	0	3,484	0.00%
2022/05/03	2	59.90	0	0.00	59.90	2	3,499	0.06%
2022/04/29	0.1	58.80	0	0.00	59.00	0.1	3,495	0.00%
2022/04/27	1.1	57.64	0	0.00	58.50	1.1	3,536	0.03%
2022/04/26	10.1	59.00	0	59.30	59.40	10.1	3,534	0.28%
2022/04/25	0.2	59.56	2	59.60	59.50	-1.8	3,530	-0.05%
2022/04/22	0	60.40	0.1	60.70	60.60	0	3,496	0.00%
2022/04/21	0.1	60.60	0	0.00	60.70	0.1	3,469	0.00%
2022/04/20	0	0.00	1	60.20	60.50	-1	3,461	-0.03%
2022/04/19	1	61.69	0	0.00	60.10	1	3,474	0.03%
2022/04/18	0.1	61.00	0	0.00	60.60	0.1	3,473	0.00%
2022/04/15	0	60.70	1	60.80	60.60	-1	3,480	-0.03%
2022/04/14	0	61.00	1	61.00	61.10	-1	3,541	-0.03%
2022/04/13	0.1	61.14	0	0.00	61.40	0.1	3,592	0.00%
2022/04/12	2.1	60.50	0	0.00	60.20	2.1	3,788	0.05%
2022/04/11	0.1	60.40	3	60.13	60.20	-2.9	3,787	-0.08%
2022/04/08	1.3	61.18	0	0.00	60.80	1.3	3,784	0.03%
2022/04/07	0	61.20	0	0.00	60.80	0	3,773	0.00%
2022/04/01	10	62.20	40	62.00	62.10	-30	3,705	-0.81%
2022/03/31	0.2	62.50	15	62.93	62.80	-14.9	3,688	-0.40%
2022/03/30	2	62.90	0	0.00	62.60	2	3,663	0.05%
2022/03/28	1	62.80	0.3	62.60	63.20	0.8	3,650	0.02%
2022/03/25	5.1	62.89	3	62.87	62.80	2.1	3,645	0.06%
2022/03/24	40	63.15	0	0.00	63.30	40	3,651	1.10%
2022/03/22	0	62.70	0	0.00	62.80	0	3,661	0.00%
2022/03/21	0	0.00	1	62.70	62.30	-1	3,677	-0.03%
2022/03/18	0	62.66	0	0.00	62.70	0	3,685	0.00%
2022/03/17	3.1	62.40	1	62.70	62.90	2.1	3,647	0.06%
2022/03/16	0	0.00	2	60.80	61.40	-2	3,647	-0.05%
2022/03/14	0	0.00	3	62.07	62.10	-3	3,671	-0.08%
2022/03/11	0.1	62.54	1	62.60	62.40	-0.9	3,733	-0.02%
2022/03/10	0.1	63.00	0	0.00	63.00	0.1	3,775	0.00%
2022/03/09	1	62.31	0	62.20	61.90	1	3,785	0.03%
2022/03/08	0.2	62.16	8	62.40	61.90	-7.8	3,808	-0.20%
2022/03/07	1	62.71	4	62.05	62.60	-3	3,803	-0.08%
2022/03/04	1.1	63.71	0	0.00	63.70	1.1	3,830	0.03%
2022/03/02	2	64.60	0	64.60	64.80	2	3,932	0.05%
2022/03/01	6	65.22	6	65.20	64.80	0	3,908	0.00%
2022/02/25	2	63.50	0	0.00	63.80	2	3,836	0.05%
2022/02/24	3	63.93	0	0.00	63.70	3	3,779	0.08%
2022/02/23	4.1	64.52	4	64.35	64.60	0.1	3,696	0.00%
2022/02/22	3	63.27	1	63.50	63.90	2	3,637	0.05%
2022/02/21	2	63.36	1.3	64.00	64.00	0.7	3,645	0.02%
2022/02/17	0	0.00	2	63.10	63.10	-2	3,784	-0.05%
2022/02/16	0.1	62.70	0	0.00	62.90	0.1	3,852	0.00%
2022/02/15	7	62.30	0	0.00	62.00	7	3,898	0.18%
2022/02/14	3.1	62.20	1	62.00	62.30	2.1	4,021	0.05%
2022/02/11	9.1	62.94	0	0.00	63.30	9.1	4,071	0.22%
2022/02/10	0.3	63.03	3	62.80	63.60	-2.7	4,106	-0.07%
2022/02/09	0.3	61.47	0	0.00	61.40	0.3	4,034	0.01%
2022/02/08	0.1	60.45	0	0.00	61.10	0.1	4,088	0.00%
2022/01/26	0.1	60.31	1	60.50	60.00	-0.9	4,219	-0.02%
2022/01/25	0.2	60.78	0	0.00	60.40	0.2	4,375	0.01%
2022/01/24	0.1	62.00	0	0.00	61.50	0.1	4,369	0.00%
2022/01/20	0	0.00	0	62.20	62.00	0	4,457	0.00%
2022/01/19	0.2	62.33	0	0.00	62.00	0.2	4,484	0.01%
2022/01/18	0.1	63.08	1	62.60	62.60	-0.9	4,506	-0.02%
2022/01/14	0	62.94	1	62.40	62.40	-1	4,656	-0.02%
2022/01/13	1	63.30	0	0.00	63.30	1	4,815	0.02%
2022/01/12	0	0.00	2	62.90	63.30	-2	4,944	-0.04%
2022/01/10	0	0.00	2	64.10	64.00	-2	5,313	-0.04%
2022/01/07	1.1	64.41	1	65.60	64.20	0.1	5,567	0.00%
2022/01/06	1.1	65.61	3	65.73	65.70	-1.9	5,601	-0.03%
2022/01/05	7.2	66.01	1.1	66.38	66.20	6.1	5,650	0.11%
2022/01/04	0	64.33	0	0.00	64.50	0	5,601	0.00%
2021/12/30	0.1	64.98	0	0.00	64.90	0.1	5,923	0.00%
2021/12/29	0	64.90	0	0.00	64.90	0	6,247	0.00%
2021/12/28	0.1	64.98	0	0.00	65.00	0.1	6,623	0.00%
2021/12/24	0.1	64.80	1	64.60	64.60	-0.9	7,497	-0.01%
2021/12/23	1.2	64.47	0	0.00	64.60	1.2	7,932	0.01%
2021/12/22	0.1	64.10	0	0.00	64.10	0.1	8,081	0.00%
2021/12/21	1	64.20	0	0.00	64.10	1	8,253	0.01%
2021/12/20	2	64.30	0	0.00	63.60	2	8,387	0.02%
2021/12/17	0.1	64.09	0	0.00	63.90	0.1	8,733	0.00%
2021/12/16	0	64.20	0.1	64.20	64.00	-0.1	9,052	0.00%
2021/12/15	10.1	63.81	2	63.80	63.90	8.1	9,158	0.09%
2021/12/14	0.1	64.36	1	64.20	64.20	-0.9	9,301	-0.01%
2021/12/13	1.1	65.78	1	64.70	64.80	0.1	9,340	0.00%
2021/12/09	1	64.80	2	65.20	65.20	-1	9,552	-0.01%
2021/12/08	0.2	64.52	1.1	64.32	64.30	-0.9	9,529	-0.01%
2021/12/07	2	64.70	2	64.50	64.30	0	9,514	0.00%
2021/12/06	1.2	65.30	0	0.00	65.50	1.2	9,462	0.01%
2021/12/03	0.1	64.70	0	0.00	64.40	0.1	9,490	0.00%
2021/12/02	0	64.83	0	0.00	64.30	0	9,489	0.00%
2021/11/29	2	64.20	0	0.00	65.00	2	9,497	0.02%
2021/11/26	0	66.50	2	65.40	65.10	-2	9,469	-0.02%
2021/11/25	0.3	67.14	0	0.00	66.60	0.3	9,412	0.00%
2021/11/23	0.1	67.00	0	0.00	66.60	0.1	9,460	0.00%
2021/11/22	0.4	67.42	0.1	67.00	67.10	0.2	9,442	0.00%
2021/11/19	2.2	66.68	1	66.90	66.70	1.2	9,486	0.01%
2021/11/18	2.2	67.20	7	67.16	67.10	-4.8	9,548	-0.05%
2021/11/17	1	67.30	1	67.00	66.90	0	9,682	0.00%
2021/11/16	1.1	67.50	2	67.75	67.30	-0.9	9,779	-0.01%
2021/11/15	0.2	68.47	0	0.00	68.00	0.2	9,836	0.00%
2021/11/12	0	69.07	0	0.00	68.90	0	9,928	0.00%
2021/11/11	7.1	70.61	2	69.80	69.30	5.1	9,930	0.05%
2021/11/10	0	69.90	3	70.07	70.20	-3	9,851	-0.03%
2021/11/08	0.1	69.35	0	69.70	69.60	0.1	9,847	0.00%
2021/11/05	2	69.60	1	69.70	70.00	1	9,845	0.01%
2021/11/04	1	71.08	2	70.25	70.00	-1	9,782	-0.01%
2021/11/03	1	69.80	1	69.50	69.80	0	9,643	0.00%
2021/11/02	1.1	69.32	5.1	69.61	69.10	-4	9,609	-0.04%
2021/11/01	6	68.58	1	68.70	68.60	5	9,474	0.05%
2021/10/29	6	68.43	2.1	68.80	68.80	4	9,456	0.04%
2021/10/28	4	68.30	4	68.35	68.60	0	9,393	0.00%
2021/10/27	1.1	67.71	5	67.58	67.70	-3.9	9,316	-0.04%
2021/10/26	0.9	68.30	0	0.00	68.00	0.9	9,311	0.01%
2021/10/25	4	68.48	2	68.30	68.30	2	9,279	0.02%
2021/10/22	0.1	67.08	5	67.28	67.90	-4.9	9,259	-0.05%
2021/10/21	1	67.50	2	67.55	66.50	-1	9,213	-0.01%
2021/10/20	5	67.82	4.2	68.03	67.90	0.8	9,154	0.01%
2021/10/19	11.1	68.27	26	68.74	68.00	-14.9	9,037	-0.16%
2021/10/18	4.2	69.34	2.8	69.49	68.70	1.3	8,913	0.01%
2021/10/15	1	70.69	3	70.01	70.80	-2	8,729	-0.02%
2021/10/14	2	69.35	1	69.90	68.50	1	8,527	0.01%
2021/10/13	1	68.50	0	69.00	69.00	1	8,468	0.01%
2021/10/12	0.1	68.30	0	0.00	67.90	0.1	8,397	0.00%
2021/10/08	3.2	70.38	4.2	69.72	70.10	-1	8,305	-0.01%
2021/10/07	3.1	69.47	4	69.50	69.40	-1	8,151	-0.01%
2021/10/06	3	70.29	1.1	70.34	68.30	2	8,078	0.02%
2021/10/05	21.4	69.20	9	70.18	71.20	12.4	7,773	0.16%
2021/10/04	5	70.20	4	70.80	70.90	1	7,414	0.01%
2021/10/01	4.1	69.72	5.1	68.73	67.60	-1	6,842	-0.01%
2021/09/30	16.2	70.71	28.1	70.67	70.30	-11.9	6,600	-0.18%
2021/09/29	3	68.34	5.1	68.60	68.70	-2.1	6,218	-0.03%
2021/09/28	2	68.60	1.1	68.62	69.40	0.9	6,209	0.02%
2021/09/27	2.1	68.46	4.1	68.53	68.80	-2	6,058	-0.03%
2021/09/24	4.1	68.88	8.2	69.12	68.70	-4.1	5,961	-0.07%
2021/09/23	5.1	67.72	6	67.62	68.00	-1	5,645	-0.02%
2021/09/22	3	65.93	1	65.10	66.20	2	5,330	0.04%
2021/09/17	0.2	65.53	2	66.00	66.50	-1.9	5,240	-0.04%
2021/09/16	1	64.60	1	64.60	64.40	0	5,113	0.00%
2021/09/15	13	65.54	7	65.98	65.00	6	5,073	0.12%
2021/09/14	0	0.00	1.1	63.10	62.80	-1.1	4,849	-0.02%
2021/09/13	0	0.00	1	63.00	63.00	-1	4,862	-0.02%
2021/09/10	0	0.00	0	63.90	63.50	0	4,890	0.00%
2021/09/07	0	0.00	2	64.00	64.30	-2	4,951	-0.04%
2021/09/06	0	0.00	7.1	64.51	64.00	-7.1	4,946	-0.14%
2021/09/03	1.1	64.62	0.1	64.60	64.90	1	4,952	0.02%
2021/09/02	2	64.80	40	64.95	64.20	-38	4,909	-0.77%
2021/09/01	3	65.83	3.1	65.97	65.60	-0.1	4,851	0.00%
2021/08/30	0.1	66.30	0	0.00	66.20	0.1	4,853	0.00%
2021/08/27	3	65.83	6.2	66.30	66.20	-3.2	4,900	-0.07%
2021/08/25	46	66.04	1	65.40	65.70	45	5,051	0.89%
2021/08/24	3.1	66.49	8.1	66.70	65.70	-5	5,050	-0.10%
2021/08/23	13	66.95	24.1	67.00	67.30	-11.1	5,006	-0.22%
2021/08/20	22	65.70	8.4	65.54	65.90	13.6	4,871	0.28%
2021/08/19	6	64.47	4	64.20	64.50	2	4,791	0.04%
2021/08/18	5.3	65.83	9.1	65.72	66.80	-3.8	4,610	-0.08%
2021/08/17	0	0.00	2.1	64.30	64.40	-2.1	4,482	-0.05%
2021/08/16	0	63.50	2	63.70	63.90	-2	4,440	-0.04%
2021/08/13	1	64.49	1	64.30	64.00	0	4,433	0.00%
2021/08/12	1	64.20	0	63.70	63.80	1	4,405	0.02%
2021/08/11	0	0.00	1	62.80	63.30	-1	4,404	-0.02%
2021/08/10	1	62.30	1	62.30	62.20	0	4,479	0.00%
2021/08/09	0	63.00	10	62.60	62.80	-10	4,608	-0.22%
2021/08/05	1	62.90	3	63.13	63.20	-2	4,772	-0.04%
2021/08/03	0	0.00	2	61.90	62.30	-2	5,070	-0.04%
2021/07/30	1	61.70	0	0.00	61.60	1	5,173	0.02%
2021/07/29	5	62.84	0	62.90	62.70	5	5,196	0.10%
2021/07/28	2	62.00	0	0.00	62.20	2	5,306	0.04%
2021/07/27	2	63.70	3	62.77	62.50	-1	5,499	-0.02%
2021/07/26	1	64.40	1	63.60	63.10	0	5,680	0.00%
2021/07/23	1.1	62.05	0	0.00	62.60	1.1	5,639	0.02%
2021/07/22	0	0.00	2	62.50	62.40	-2	5,708	-0.04%
2021/07/21	0.1	63.40	4	62.95	63.00	-4	5,794	-0.07%
2021/07/20	2	64.25	20	65.05	64.20	-18	5,755	-0.31%
2021/07/19	1	65.80	2	65.60	65.80	-1	5,777	-0.02%
2021/07/16	7.1	66.21	1	66.30	66.50	6.1	5,967	0.10%
2021/07/15	4	66.75	4	66.95	66.70	0	6,086	0.00%
2021/07/14	1.1	65.81	1	66.20	65.80	0.1	6,100	0.00%
2021/07/13	2.1	65.92	1.3	66.84	66.10	0.9	6,153	0.01%
2021/07/12	0.1	65.58	5	65.70	65.80	-4.9	6,170	-0.08%
2021/07/08	1	65.00	1	65.40	65.50	0	6,399	0.00%
2021/07/07	0	0.00	1	65.50	65.50	-1	6,501	-0.02%
2021/07/05	1.1	66.11	6.1	66.69	67.00	-5	6,628	-0.08%
2021/07/01	1	65.80	0	0.00	65.10	1	6,709	0.01%
2021/06/30	0	0.00	2.1	65.80	65.70	-2.1	6,760	-0.03%
2021/06/29	1	64.90	2	65.60	65.30	-1	6,904	-0.01%
2021/06/28	0	0.00	1	65.00	65.30	-1	7,157	-0.01%
2021/06/25	11	66.15	0	0.00	65.60	11	7,238	0.15%
2021/06/24	1	65.30	1	65.50	65.40	0	7,302	0.00%
2021/06/22	0.1	64.15	2	63.90	63.90	-1.9	7,633	-0.02%
2021/06/21	3	64.47	0	0.00	64.20	3	7,891	0.04%
2021/06/18	2	65.80	6.2	65.82	65.70	-4.1	8,989	-0.05%
2021/06/17	5	64.90	0	64.80	65.00	5	9,076	0.06%
2021/06/15	20.1	65.33	2.1	64.90	65.00	18	9,745	0.18%
2021/06/11	1	64.99	0	0.00	64.90	1	10,415	0.01%
2021/06/10	0	64.00	3	64.10	64.20	-3	10,545	-0.03%
2021/06/07	1	63.30	0	0.00	63.50	1	11,381	0.01%
2021/06/04	3	63.97	8	64.10	64.00	-5	11,419	-0.04%
2021/06/03	2.1	65.01	7	65.00	65.10	-4.9	11,503	-0.04%
2021/06/02	8	66.44	0	0.00	65.90	8	11,547	0.07%
2021/06/01	0	66.27	20.1	65.80	66.40	-20.1	11,512	-0.17%
2021/05/28	0	0.00	5	64.92	64.60	-5	11,746	-0.04%
2021/05/27	0	0.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	0	64.00	0.5	63.90	64.00	-0.5	12,006	0.00%
2021/05/25	12	64.10	3	64.10	64.30	9	12,460	0.07%
2021/05/24	0.1	63.50	0	0.00	63.50	0.1	13,058	0.00%
2021/05/21	1	63.50	0	0.00	63.10	1	13,201	0.01%
2021/05/20	0	0.00	3	62.30	62.20	-3	13,440	-0.02%
2021/05/19	0	62.30	0	0.00	62.10	0	13,616	0.00%
2021/05/18	0	61.20	0.1	62.20	62.70	-0.1	13,799	0.00%
2021/05/17	7	57.94	0.1	58.80	57.80	6.9	13,988	0.05%
2021/05/14	0	61.90	2	61.20	60.90	-2	14,093	-0.01%
2021/05/13	5	58.73	2.1	59.50	61.20	2.9	14,457	0.02%
2021/05/12	11.1	60.66	25	57.21	59.80	-13.9	14,679	-0.09%
2021/05/11	5.1	63.41	9	63.28	62.00	-3.9	15,153	-0.03%
2021/05/10	0.3	65.45	0	0.00	65.40	0.3	15,223	0.00%
2021/05/06	0	0.00	1	64.40	64.40	-1	15,780	-0.01%
2021/05/05	9.1	64.78	5	65.30	63.60	4.1	16,217	0.03%
2021/05/04	1.1	64.50	44	63.75	64.20	-42.9	16,250	-0.26%
2021/05/03	6.1	66.29	1	67.00	66.70	5.1	16,320	0.03%
2021/04/29	3	69.17	0	0.00	69.00	3	16,341	0.02%
2021/04/28	0.1	70.00	2	70.00	69.70	-2	16,457	-0.01%
2021/04/27	0.1	70.54	3	71.00	70.70	-3	16,704	-0.02%
2021/04/26	4	70.80	4	70.00	69.60	0	16,916	0.00%
2021/04/23	2.3	69.81	0	69.90	69.60	2.2	17,894	0.01%
2021/04/22	8	69.65	4	70.05	69.30	4	19,364	0.02%
2021/04/21	0	71.60	2	72.00	70.80	-2	21,177	-0.01%
2021/04/20	2.2	71.44	3	71.20	71.00	-0.8	23,422	0.00%
2021/04/19	1	71.10	1	71.80	71.10	0	24,127	0.00%
2021/04/16	2	71.50	0	71.60	71.70	2	24,288	0.01%
2021/04/15	3	70.60	20	70.50	70.80	-17	24,357	-0.07%
2021/04/14	1	71.00	3	72.63	71.10	-2	24,344	-0.01%
2021/04/13	27	72.48	20	73.00	72.10	7	24,468	0.03%
2021/04/12	8	72.20	0	0.00	72.10	8	24,572	0.03%
2021/04/09	8	72.00	6	72.05	72.00	2	24,711	0.01%
2021/04/08	12	72.33	5	72.36	72.30	7	24,687	0.03%
2021/04/07	2.5	72.70	6	73.20	73.10	-3.6	24,603	-0.01%
2021/04/06	2.2	72.18	0	0.00	72.10	2.2	24,526	0.01%
2021/04/01	7.1	72.00	12	71.98	71.90	-4.9	24,495	-0.02%
2021/03/31	23.1	72.88	2	73.35	72.60	21.1	24,416	0.09%
2021/03/30	0.1	74.50	3	74.20	74.80	-2.9	24,191	-0.01%
2021/03/29	4.1	74.37	4	74.10	74.10	0.1	24,121	0.00%
2021/03/26	0.6	74.29	8	74.21	73.80	-7.4	24,108	-0.03%
2021/03/25	10.2	74.42	10.1	75.32	74.10	0.1	24,013	0.00%
2021/03/24	20.1	75.59	9.7	76.29	75.40	10.4	23,836	0.04%
2021/03/23	39.3	77.63	18	77.29	76.10	21.3	23,564	0.09%
2021/03/22	14.2	73.12	14	73.80	74.00	0.2	22,465	0.00%
2021/03/19	17.2	73.30	2	73.50	73.00	15.2	22,308	0.07%
2021/03/18	31.1	74.81	8	74.85	74.80	23.1	22,105	0.10%
2021/03/17	16.4	74.19	45	74.33	73.40	-28.6	21,765	-0.13%
2021/03/16	11	72.84	4	73.05	72.50	7	21,200	0.03%
2021/03/15	7	72.49	9	72.47	72.80	-2	21,150	-0.01%
2021/03/12	11.1	72.86	9	72.88	73.30	2.1	21,192	0.01%
2021/03/11	4	71.13	5	70.96	71.30	-1	21,120	0.00%
2021/03/10	2.3	69.48	3	69.90	69.60	-0.7	20,960	0.00%
2021/03/09	20.2	68.56	7	68.89	69.00	13.2	20,933	0.06%
2021/03/08	2	69.55	7.1	70.20	69.00	-5.1	20,785	-0.02%
2021/03/05	25.1	70.42	65	70.26	70.00	-39.9	20,689	-0.19%
2021/03/04	32	70.73	22	71.16	70.50	10	20,660	0.05%
2021/03/03	53.1	69.54	1	70.30	70.80	52.1	20,431	0.25%
2021/03/02	3	70.13	5	70.02	69.30	-2	20,303	-0.01%
2021/02/26	17	70.15	1	70.40	70.00	16	20,163	0.08%
2021/02/25	15.3	72.28	74	71.81	71.30	-58.7	19,931	-0.29%
2021/02/24	33	71.38	45.1	71.73	70.60	-12.1	19,489	-0.06%
2021/02/23	0	0.00	4	69.70	69.70	-4	18,843	-0.02%
2021/02/22	10.3	69.84	6	70.00	69.70	4.3	18,685	0.02%
2021/02/19	4	69.03	4	69.78	69.40	0	18,424	0.00%
2021/02/18	57	69.97	1	70.20	70.20	56	18,213	0.31%
2021/02/17	14.2	69.67	0.2	70.00	69.90	14	17,982	0.08%
2021/02/05	5	70.54	1	70.40	70.40	4	17,708	0.02%
2021/02/04	12	70.46	8	70.53	70.40	4	17,457	0.02%
2021/02/03	14.1	72.89	7	72.60	72.50	7.1	17,039	0.04%
2021/02/02	27	74.21	21	74.43	73.60	6	16,672	0.04%
2021/02/01	0	0.00	4	73.58	74.90	-4	15,953	-0.03%
2021/01/29	15	76.56	3.4	76.91	74.80	11.6	15,757	0.07%
2021/01/28	14	76.10	8	76.74	77.20	6	15,459	0.04%
2021/01/27	16	77.46	12	77.06	78.20	4	15,072	0.03%
2021/01/26	9	74.71	8	74.65	74.40	1	14,563	0.01%
2021/01/25	1	76.79	8	75.99	75.30	-7	14,395	-0.05%
2021/01/22	5	75.20	26	74.33	75.60	-21	14,088	-0.15%
2021/01/21	13	72.74	7	73.41	72.50	6	13,851	0.04%
2021/01/20	7	73.69	7	74.67	72.10	0	13,646	0.00%
2021/01/19	10.1	76.36	3	76.70	76.00	7.1	13,299	0.05%
2021/01/18	10	75.38	82.1	75.68	77.30	-72.1	12,960	-0.56%
2021/01/15	56	76.74	62.3	76.43	75.60	-6.3	11,917	-0.05%
2021/01/14	79.1	76.52	110.1	76.43	76.90	-30.9	10,349	-0.30%	大賣/
2021/01/13	32.2	70.33	29.8	70.43	72.80	2.4	8,308	0.03%
2021/01/12	8	67.70	11.9	67.70	67.70	-3.9	5,923	-0.07%
2021/01/11	5	61.60	5.1	61.60	61.60	-0.1	5,142	0.00%
2021/01/08	1	54.22	0	0.00	56.00	1	4,890	0.02%
2021/01/07	11	55.58	0	0.00	55.60	11	4,712	0.23%
2021/01/06	0.4	56.80	4	56.77	55.70	-3.6	4,613	-0.08%
2021/01/05	4.6	55.86	4.1	56.13	56.10	0.5	4,309	0.01%
2021/01/04	3.8	54.92	6	55.18	55.60	-2.2	4,071	-0.05%
2020/12/31	0	53.73	0	0.00	53.40	0	3,844	0.00%
2020/12/30	10.2	53.79	0	53.70	53.60	10.2	3,760	0.27%
2020/12/29	0.1	53.78	0	0.00	53.40	0.1	3,724	0.00%
2020/12/28	41.7	54.49	1	54.10	54.00	40.7	3,684	1.10%
2020/12/25	0.2	53.77	3	53.63	53.70	-2.8	3,627	-0.08%
2020/12/24	3.5	52.74	0	0.00	52.70	3.5	3,521	0.10%
2020/12/23	1.2	52.11	0	0.00	52.10	1.2	3,454	0.03%
2020/12/22	1	52.00	0.2	52.20	52.00	0.8	3,437	0.02%
2020/12/21	1	52.30	2	52.20	52.20	-1	3,413	-0.03%
2020/12/18	0.3	52.51	0	0.00	51.90	0.3	3,403	0.01%
2020/12/17	0.2	52.65	1	52.50	52.60	-0.8	3,360	-0.02%
2020/12/16	2	52.55	0	0.00	52.90	2	3,354	0.06%
2020/12/15	1.2	52.33	0	0.00	52.00	1.2	3,341	0.03%
2020/12/14	7	52.81	1	53.50	52.70	6	3,279	0.18%
2020/12/11	1	52.50	1	53.40	53.00	0	3,205	0.00%
2020/12/10	2.1	53.89	0	0.00	53.20	2.1	3,128	0.07%
2020/12/09	2	54.95	1	54.70	54.70	1	2,998	0.03%
2020/12/08	1.1	55.21	2	55.10	54.70	-1	2,877	-0.03%
2020/12/07	17.2	54.82	8	55.05	56.30	9.2	2,632	0.35%
2020/12/04	1.1	52.29	0	0.00	52.50	1.1	2,227	0.05%
2020/12/03	1.1	51.82	0	0.00	51.60	1.1	2,175	0.05%
2020/12/02	1.1	52.20	0	0.00	52.20	1.1	2,119	0.05%
2020/12/01	0.1	52.45	0	0.00	52.40	0.1	2,123	0.00%
2020/11/30	0.1	52.52	0	0.00	52.60	0.1	2,111	0.01%
2020/11/27	21.3	52.20	0	0.00	52.10	21.3	2,002	1.06%
2020/11/26	0.2	52.10	1	52.10	52.20	-0.8	2,000	-0.04%
2020/11/25	0.4	51.90	0	0.00	51.60	0.4	2,039	0.02%
2020/11/24	1.1	51.65	0	0.00	51.60	1.1	2,028	0.06%
2020/11/23	0.1	52.23	0	0.00	52.40	0.1	2,003	0.00%
2020/11/20	0.2	52.07	0.1	52.00	52.10	0	1,960	0.00%
2020/11/19	0.1	51.78	1	51.60	51.50	-0.9	1,946	-0.05%
2020/11/18	0.1	51.65	2	51.50	51.80	-1.9	1,948	-0.10%
2020/11/17	0.1	51.46	1	51.60	51.30	-0.9	1,939	-0.05%
2020/11/16	3.2	51.32	0	51.50	51.50	3.1	1,987	0.16%
2020/11/13	0.2	51.29	0	0.00	51.00	0.2	1,988	0.01%
2020/11/12	3	52.10	0	0.00	52.30	3	1,946	0.15%
2020/11/11	0.1	52.20	2	52.00	52.30	-1.9	1,952	-0.10%
2020/11/10	1	51.60	0	0.00	51.60	1	1,934	0.05%
2020/11/09	0	51.80	0	0.00	51.70	0	1,966	0.00%
2020/11/06	1.1	51.50	0	0.00	51.30	1.1	1,968	0.06%
2020/11/05	0	51.20	0	0.00	51.20	0	1,984	0.00%
2020/11/04	0	51.50	0	0.00	51.10	0	1,995	0.00%
2020/11/03	0.1	51.12	0	0.00	51.10	0.1	2,012	0.01%
2020/11/02	0.1	50.51	0	0.00	50.30	0.1	2,025	0.01%
2020/10/30	0.1	50.43	1	50.10	50.10	-0.9	2,045	-0.04%
2020/10/29	0.3	50.87	0	0.00	50.40	0.3	2,036	0.02%
2020/10/28	0.1	51.35	0	0.00	51.00	0.1	2,052	0.01%
2020/10/27	0.2	51.44	0	0.00	51.20	0.2	2,070	0.01%
2020/10/26	0.2	51.60	0	0.00	51.40	0.2	2,098	0.01%
2020/10/23	0.2	51.70	0	0.00	51.70	0.2	2,118	0.01%
2020/10/22	0	51.50	0	0.00	51.30	0	2,165	0.00%
2020/10/21	0.2	51.80	1	51.70	51.40	-0.8	2,221	-0.04%
2020/10/20	0.1	52.00	0	0.00	51.60	0.1	2,272	0.00%
2020/10/19	10.1	52.10	0	0.00	51.90	10.1	2,330	0.43%
2020/10/16	0.1	51.50	0	0.00	51.20	0.1	2,420	0.00%
2020/10/15	2.2	51.52	0	0.00	51.40	2.2	2,494	0.09%
2020/10/13	0	0.00	1	51.90	52.00	-1	2,672	-0.04%
2020/10/12	1.1	52.09	0	0.00	52.00	1.1	2,723	0.04%
2020/10/08	0	52.10	0	0.00	52.10	0	2,790	0.00%
2020/10/07	0.4	51.70	0	0.00	51.40	0.4	2,825	0.01%
2020/10/06	1.1	52.17	2	52.00	51.90	-0.9	2,864	-0.03%
2020/10/05	1.2	51.23	1	52.00	51.00	0.2	2,886	0.01%
2020/09/30	2.1	51.51	0	0.00	51.50	2.1	2,926	0.07%
2020/09/29	0.1	51.50	0	0.00	51.30	0.1	2,956	0.00%
2020/09/28	0.2	51.20	0	0.00	51.00	0.2	3,033	0.01%
2020/09/25	1.3	50.54	1	50.60	50.40	0.3	3,081	0.01%
2020/09/24	1.4	50.45	0	0.00	50.30	1.4	3,106	0.05%
2020/09/23	2.3	51.30	4	51.50	51.40	-1.7	3,069	-0.06%
2020/09/22	11.1	52.00	0	0.00	52.00	11.1	3,132	0.35%
2020/09/21	10.1	53.00	0	0.00	53.00	10.1	3,162	0.32%
2020/09/18	0.1	52.70	0	0.00	52.60	0.1	3,183	0.00%
2020/09/17	0.1	52.90	0	0.00	52.90	0.1	3,232	0.00%
2020/09/16	0.1	52.90	0	0.00	53.00	0.1	3,255	0.00%
2020/09/15	0	53.20	0	0.00	53.20	0	3,260	0.00%
2020/09/10	0.1	52.30	0	0.00	52.30	0.1	3,385	0.00%
2020/09/09	2	51.80	0	0.00	52.10	2	3,405	0.06%
2020/09/08	0.2	52.40	0	0.00	52.30	0.2	3,422	0.00%
2020/09/07	2	53.00	0	0.00	52.70	2	3,443	0.06%
2020/09/04	0	52.70	0	0.00	52.50	0	3,478	0.00%
2020/09/03	1	53.70	0	0.00	53.30	1	3,473	0.03%
2020/09/01	0.2	53.00	0	0.00	53.00	0.2	3,495	0.01%
2020/08/31	0.1	53.00	0	0.00	52.20	0.1	3,513	0.00%
2020/08/28	0.1	53.10	5	52.80	53.00	-4.9	3,494	-0.14%
2020/08/27	0.1	53.30	0	0.00	53.10	0.1	3,529	0.00%
2020/08/26	2	52.90	1	52.90	53.30	1	3,540	0.03%
2020/08/25	0.2	53.10	0	0.00	53.10	0.2	3,558	0.01%
2020/08/24	0.2	52.50	0	0.00	52.10	0.2	3,587	0.01%
2020/08/21	1.3	51.98	0.9	51.90	51.80	0.3	3,590	0.01%
2020/08/20	2.1	51.42	1	50.94	51.20	1	3,581	0.03%
2020/08/19	0	0.00	1	53.70	53.50	-1	3,523	-0.03%
2020/08/18	1.1	54.18	0	0.00	54.00	1.1	3,510	0.03%
2020/08/14	0.2	53.60	0	0.00	53.60	0.2	3,521	0.00%
2020/08/07	1	54.70	0	54.30	54.30	1	3,561	0.03%
2020/08/06	0.1	54.80	0	0.00	54.80	0.1	3,566	0.00%
2020/08/04	0.1	54.50	1	54.50	54.50	-0.9	3,614	-0.02%
2020/08/03	1	53.90	1	54.10	53.90	0	3,640	0.00%
2020/07/31	0.1	54.20	0	0.00	54.20	0.1	3,640	0.00%
2020/07/29	0.1	53.70	0	0.00	53.70	0.1	3,676	0.00%
2020/07/28	1	53.90	0	0.00	53.60	1	3,734	0.03%
2020/07/27	0.1	53.70	0	0.00	53.60	0.1	3,923	0.00%
2020/07/24	1	54.80	4	54.38	54.20	-3	3,912	-0.08%
2020/07/23	0	55.40	0	0.00	55.30	0	3,881	0.00%
2020/07/21	0	0.00	4	57.25	57.60	-4	3,757	-0.11%
2020/07/20	7	57.69	3	57.70	56.90	4	3,695	0.11%
2020/07/17	3	57.93	0	0.00	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	0	57.20	0	0.00	57.20	0	3,552	0.00%
2020/07/14	3	57.90	0	0.00	57.70	3	3,530	0.08%
2020/07/10	0	58.00	0	0.00	57.10	0	3,528	0.00%
2020/07/09	0.2	58.00	0	0.00	58.00	0.2	3,536	0.01%
2020/07/08	0.3	58.10	4	58.08	58.20	-3.7	3,499	-0.11%
2020/07/07	1.2	57.70	1	57.90	57.90	0.2	3,496	0.01%
2020/07/06	1	57.20	1	57.90	57.80	0	3,540	0.00%
2020/07/02	1	56.53	0	0.00	57.40	1	3,543	0.03%
2020/07/01	10	57.60	0	0.00	57.00	10	3,542	0.28%
2020/06/30	0	56.50	1	56.30	56.50	-1	3,455	-0.03%
2020/06/29	0	55.30	0	0.00	55.20	0	3,419	0.00%
2020/06/24	1	55.80	4	55.70	55.90	-3	3,392	-0.09%
2020/06/22	0.2	54.60	0	0.00	54.40	0.2	3,338	0.01%
2020/06/19	2.1	54.55	0	0.00	54.10	2.1	3,365	0.06%
2020/06/18	0	55.20	0	0.00	55.20	0	3,317	0.00%
2020/06/17	1.2	54.92	0	0.00	54.50	1.2	3,313	0.04%
2020/06/16	0.3	54.30	0	0.00	54.10	0.3	3,379	0.01%
2020/06/15	0.1	53.60	0	0.00	53.10	0.1	3,485	0.00%
2020/06/11	0	54.80	0	0.00	54.50	0	3,600	0.00%
2020/06/09	0	55.50	1	55.40	55.40	-1	3,744	-0.03%
2020/06/08	0.1	55.60	1	55.40	55.80	-1	3,846	-0.02%
2020/06/05	2.2	55.27	0	0.00	55.50	2.2	3,834	0.06%
2020/06/04	0	55.20	0	0.00	55.20	0	3,822	0.00%
2020/06/03	1	55.10	2	55.10	55.20	-1	3,835	-0.03%
2020/06/02	1.5	54.11	0	0.00	54.30	1.5	3,837	0.04%
2020/06/01	0.1	54.10	0	0.00	54.00	0.1	3,825	0.00%
2020/05/29	3	53.31	0	0.00	53.90	3	3,823	0.08%
2020/05/28	0	54.20	0	0.00	53.70	0	3,791	0.00%
2020/05/27	0.1	54.30	3	54.50	54.30	-2.9	3,829	-0.08%
2020/05/26	0.2	54.00	3	54.50	54.00	-2.8	3,853	-0.07%
2020/05/25	3.1	52.64	0	0.00	53.20	3.1	3,859	0.08%
2020/05/22	3	54.17	0	0.00	53.60	3	3,860	0.08%
2020/05/21	0.2	55.20	0	0.00	55.10	0.2	3,856	0.00%
2020/05/19	0	54.60	2	54.30	54.50	-2	3,843	-0.05%
2020/05/18	2.1	53.54	1	53.80	53.70	1.1	3,845	0.03%
2020/05/14	0	0.00	7	55.80	55.50	-7	3,778	-0.19%
2020/05/13	2	56.55	1	56.80	56.80	1	3,739	0.03%
2020/05/12	2	56.50	1	56.70	56.50	1	3,743	0.03%
2020/05/11	4.1	57.40	4	57.35	57.40	0.1	3,742	0.00%
2020/05/08	2	56.35	2	56.40	56.20	0	3,714	0.00%
2020/05/07	0.1	56.10	1	56.10	56.00	-0.9	3,679	-0.02%
2020/05/06	1.2	56.30	0	0.00	55.50	1.2	3,663	0.03%
2020/05/05	0.1	56.00	0	0.00	55.90	0.1	3,633	0.00%
2020/05/04	25.1	55.49	1	56.10	56.30	24.1	3,626	0.66%
2020/04/30	8.1	57.74	9	57.88	57.60	-0.9	3,581	-0.03%
2020/04/29	1	55.00	0	0.00	54.90	1	3,414	0.03%
2020/04/28	0	54.60	1	54.50	54.60	-1	3,425	-0.03%
2020/04/27	0	0.00	1	54.60	54.60	-1	3,521	-0.03%
2020/04/23	0.2	53.80	0	0.00	53.80	0.2	3,521	0.00%
2020/04/22	0	53.20	0	0.00	53.10	0	3,514	0.00%
2020/04/21	2	52.90	0	0.00	52.40	2	3,505	0.06%
2020/04/20	1	54.30	1	54.20	54.40	0	3,478	0.00%
2020/04/17	1	54.30	0	0.00	54.50	1	3,472	0.03%
2020/04/14	2	54.10	0	0.00	54.30	2	3,367	0.06%
2020/04/13	0.1	54.00	1	53.90	53.50	-0.9	3,353	-0.03%
2020/04/10	0.6	54.50	1	54.30	54.30	-0.4	3,367	-0.01%
2020/04/09	1.2	55.00	1	56.70	54.80	0.2	3,354	0.01%
2020/04/08	0	53.50	2	53.40	53.40	-2	3,239	-0.06%
2020/04/07	1	50.80	0	0.00	51.20	1	3,189	0.03%
2020/04/06	0.3	50.20	1	49.45	49.95	-0.7	3,167	-0.02%
2020/04/01	2	49.00	0	0.00	49.00	2	3,164	0.06%
2020/03/31	2	49.10	0	0.00	49.50	2	3,161	0.06%
2020/03/30	1	49.40	0	0.00	49.25	1	3,144	0.03%
2020/03/27	0.1	49.70	0	0.00	49.55	0.1	3,154	0.00%
2020/03/26	0	49.90	0	0.00	49.65	0	3,135	0.00%
2020/03/25	1.2	50.08	0	0.00	49.95	1.2	3,165	0.04%
2020/03/24	2	48.87	5	49.60	48.75	-3	3,153	-0.09%
2020/03/20	0	49.50	2	48.80	49.50	-2	3,220	-0.06%
2020/03/18	0.1	50.30	1	50.00	50.00	-0.9	3,119	-0.03%
2020/03/17	0.3	51.00	0	0.00	51.00	0.3	3,177	0.01%
2020/03/16	0.2	52.10	0	0.00	52.00	0.2	3,134	0.01%
2020/03/13	0.2	53.60	1	51.00	53.30	-0.8	3,082	-0.03%
2020/03/12	0	0.00	1	55.40	55.20	-1	2,982	-0.03%
2020/03/10	0	58.50	0	0.00	58.10	0	2,910	0.00%
2020/03/09	1	57.90	0	0.00	58.50	1	2,907	0.03%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/05	0	0.00	1	59.90	59.90	-1	2,843	-0.04%
2020/03/04	1	59.30	0	0.00	59.00	1	2,858	0.04%
2020/03/02	0.1	58.90	4	58.50	58.70	-3.9	2,850	-0.14%
2020/02/27	0	0.00	1	59.50	59.50	-1	2,885	-0.03%
2020/02/25	1	59.80	0	0.00	59.90	1	2,870	0.03%
2020/02/24	0	60.30	0	0.00	60.10	0	2,888	0.00%
2020/02/20	0	60.70	0	0.00	60.70	0	2,941	0.00%
2020/02/18	0	60.50	1	60.40	60.40	-1	2,976	-0.03%
2020/02/17	10	60.60	0	0.00	60.60	10	3,025	0.33%
2020/02/14	0.2	61.30	1	61.40	61.20	-0.8	3,032	-0.03%
2020/02/13	2	61.30	0	0.00	61.30	2	3,058	0.07%
2020/02/12	1	61.20	0	0.00	61.20	1	3,074	0.03%
2020/02/07	2	61.00	0	0.00	61.40	2	3,186	0.06%
2020/02/06	0.1	61.70	1	61.30	61.60	-0.9	3,264	-0.03%
2020/02/04	3	60.31	3	60.40	61.00	0	3,554	0.00%
2020/02/03	2	59.16	0	0.00	59.30	2	3,564	0.06%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/30	1.1	60.58	10	60.10	59.80	-9	3,507	-0.26%
2020/01/20	0.1	65.60	0	0.00	65.90	0.1	3,396	0.00%
2020/01/17	0	0.00	1	65.90	66.00	-1	3,405	-0.03%
2020/01/08	0	64.40	0	0.00	64.30	0	3,487	0.00%
2020/01/07	2	65.05	0	0.00	65.00	2	3,466	0.06%
2020/01/03	1.1	66.40	1.2	66.56	66.60	-0.1	3,467	0.00%
2020/01/02	0.1	66.30	0	0.00	66.30	0.1	3,487	0.00%
2019/12/27	2	67.00	0	0.00	67.00	2	3,513	0.06%
2019/12/26	3.1	67.03	0	0.00	67.00	3.1	3,489	0.09%
2019/12/25	0	0.00	1	67.70	67.50	-1	3,498	-0.03%
2019/12/24	1.2	67.08	0	0.00	67.00	1.2	3,508	0.04%
2019/12/18	0	0.00	2	69.20	69.10	-2	3,545	-0.06%
2019/12/17	1	68.60	0	0.00	68.80	1	3,610	0.03%
2019/12/16	1	69.20	2	69.50	69.20	-1	3,592	-0.03%
2019/12/13	1	69.20	0	0.00	68.80	1	3,596	0.03%
2019/12/12	10.1	69.49	0	0.00	68.80	10.1	3,555	0.28%
2019/12/11	1.1	68.05	1	68.70	68.80	0.1	3,452	0.00%
2019/12/04	1	67.00	0	0.00	67.10	1	3,370	0.03%
2019/11/26	0	0.00	3.2	67.25	68.50	-3.2	3,338	-0.10%
2019/11/25	0	0.00	1	67.50	67.20	-1	3,265	-0.03%
2019/11/22	1	67.20	0	0.00	67.40	1	3,274	0.03%
2019/11/20	0	0.00	1	67.20	67.20	-1	3,263	-0.03%
2019/11/19	0	0.00	1	67.00	67.20	-1	3,257	-0.03%
2019/11/18	5	66.40	0	0.00	66.70	5	3,230	0.15%
2019/11/15	4	65.40	2	65.80	65.40	2	3,207	0.06%
2019/11/14	1.1	64.73	1	64.90	65.00	0.1	3,202	0.00%
2019/11/13	0.1	66.00	0	0.00	65.90	0.1	3,179	0.00%
2019/11/12	2	66.75	1	66.80	66.80	1	3,190	0.03%
2019/11/11	2	66.00	2	66.00	65.90	0	3,172	0.00%
2019/11/08	1	67.00	1	67.90	67.00	0	3,142	0.00%
2019/11/07	3	66.47	10	66.50	66.70	-7	3,104	-0.23%
2019/11/06	6	67.90	2	68.10	67.50	4	3,073	0.13%
2019/11/05	2	69.50	5	69.18	68.90	-3	3,033	-0.10%
2019/11/04	0	0.00	1.1	69.48	69.30	-1.1	2,979	-0.04%
2019/11/01	10	66.10	3	66.37	67.30	7	2,808	0.25%
2019/10/29	0	0.00	2	65.60	65.40	-2	2,737	-0.07%
2019/10/25	2.1	64.51	0	0.00	64.70	2.1	2,717	0.08%
2019/10/24	0.1	65.30	0	0.00	65.30	0.1	2,707	0.00%
2019/10/23	1.3	65.45	3	66.13	65.40	-1.7	2,745	-0.06%
2019/10/22	1	65.80	1	66.50	65.70	0	2,779	0.00%
2019/10/21	1	65.60	1	65.20	65.60	0	2,781	0.00%
2019/10/18	1.1	65.73	0	0.00	65.10	1.1	2,783	0.04%
2019/10/17	0.1	65.20	1	65.20	65.20	-0.9	2,780	-0.03%
2019/10/15	0.1	63.90	1	63.80	64.00	-0.9	2,766	-0.03%
2019/10/14	1	63.90	0	0.00	63.90	1	2,818	0.04%
2019/10/09	2	63.30	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	1	64.20	64.50	-1	2,855	-0.04%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/04	1	64.30	0	0.00	64.80	1	2,897	0.03%
2019/10/03	0.1	64.90	0	0.00	64.80	0.1	2,895	0.00%
2019/09/26	0	0.00	2	65.70	65.30	-2	2,822	-0.07%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	1	65.90	2	66.40	66.40	-1	2,755	-0.04%
2019/09/23	0.1	65.90	1	65.80	65.90	-0.9	2,699	-0.03%
2019/09/20	2.1	66.03	6	66.65	65.60	-3.9	2,699	-0.14%
2019/09/18	1	64.80	0	0.00	64.80	1	2,524	0.04%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0.1	64.50	2	64.55	64.70	-1.9	2,502	-0.08%
2019/09/06	1	63.80	0	0.00	63.40	1	2,511	0.04%
2019/09/04	2	63.20	0	0.00	63.20	2	2,493	0.08%
2019/09/03	1	62.70	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	6	63.50	63.50	-6	2,485	-0.24%
2019/08/28	0	0.00	3	62.40	62.20	-3	2,465	-0.12%
2019/08/23	2	63.95	2	64.40	64.30	0	2,455	0.00%
2019/08/21	1	62.90	3	63.20	63.30	-2	2,467	-0.08%
2019/08/16	0	0.00	1	62.60	62.80	-1	2,439	-0.04%
2019/08/07	0.1	61.00	0	0.00	60.20	0.1	2,408	0.00%
2019/08/06	8.1	60.50	1	61.10	60.80	7.1	2,402	0.30%
2019/08/05	0	0.00	1	60.60	60.50	-1	2,382	-0.04%
2019/08/02	3	62.13	0	0.00	61.30	3	2,362	0.13%
2019/08/01	6	63.40	6	63.65	63.60	0	2,349	0.00%
2019/07/31	2.1	63.54	0	0.00	64.30	2.1	2,308	0.09%
2019/07/29	0.1	64.40	1	64.70	64.80	-0.9	2,330	-0.04%
2019/07/25	1	64.00	0	0.00	64.60	1	2,319	0.04%
2019/07/24	0.1	66.80	2	66.70	66.70	-1.9	2,282	-0.08%
2019/07/23	0.1	67.30	0	0.00	67.30	0.1	2,217	0.00%
2019/07/22	0.1	67.50	0	0.00	67.50	0.1	2,195	0.00%
2019/07/18	2	66.80	0	0.00	66.80	2	2,149	0.09%
2019/07/17	0.1	66.80	0	0.00	66.80	0.1	2,178	0.00%
2019/07/16	0.2	67.10	1	67.10	67.10	-0.8	2,170	-0.04%
2019/07/12	1	66.50	0	0.00	66.10	1	2,251	0.04%
2019/07/11	1	65.60	3	65.70	65.90	-2	2,258	-0.09%
2019/07/10	0	0.00	3	63.80	64.20	-3	2,213	-0.14%
2019/07/08	1	64.50	0	0.00	64.40	1	2,352	0.04%
2019/07/04	0.2	64.20	0	0.00	64.40	0.2	2,475	0.01%
2019/07/03	0.1	64.10	0	0.00	64.10	0.1	2,500	0.00%
2019/07/02	0.1	64.10	0	0.00	64.10	0.1	2,604	0.00%
2019/07/01	0.1	64.10	0	0.00	64.10	0.1	2,643	0.00%
2019/06/28	0.1	63.20	0	0.00	63.10	0.1	2,719	0.00%
2019/06/24	0.1	63.80	0	0.00	64.10	0.1	2,941	0.00%
2019/06/20	0	0.00	1	63.60	63.60	-1	2,925	-0.03%
2019/06/19	1	62.20	0	0.00	62.10	1	2,921	0.03%
2019/06/18	1	61.50	0	0.00	61.40	1	2,912	0.03%
2019/06/17	1	61.90	0	0.00	61.80	1	2,902	0.03%
2019/06/12	0	0.00	4	61.40	61.80	-4	3,043	-0.13%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/23	5	60.80	0	0.00	60.70	5	3,155	0.16%
2019/05/22	0.1	61.20	0	0.00	61.00	0.1	3,152	0.00%
2019/05/16	1	62.00	15	62.30	61.30	-14	3,158	-0.44%
2019/05/15	1	63.00	0	0.00	62.70	1	3,145	0.03%
2019/05/07	2	68.20	0	0.00	69.40	2	3,141	0.06%
2019/05/02	1	68.90	0	0.00	69.40	1	3,103	0.03%
2019/04/22	0.1	69.50	0	0.00	69.50	0.1	3,237	0.00%
2019/04/19	0.1	70.00	0	0.00	70.00	0.1	3,250	0.00%
2019/04/17	0	0.00	2	71.70	72.00	-2	3,148	-0.06%
2019/04/16	0	0.00	2	71.70	71.20	-2	3,099	-0.06%
2019/04/15	1	70.50	52.2	70.50	71.10	-51.2	3,044	-1.68%
2019/04/12	1	68.80	1	68.70	68.50	0	2,972	0.00%
2019/04/11	0	0.00	3	67.50	67.30	-3	2,906	-0.10%
2019/04/09	0	0.00	1	66.40	66.80	-1	2,774	-0.04%
2019/04/08	0.2	66.70	6	65.88	66.70	-5.8	2,753	-0.21%
2019/04/03	2	64.95	1	64.60	65.00	1	2,644	0.04%
2019/04/02	0	0.00	1	64.60	64.80	-1	2,605	-0.04%
2019/04/01	2.4	63.88	14.3	63.09	63.80	-11.9	2,515	-0.47%
2019/03/29	1	62.10	0	0.00	61.50	1	2,361	0.04%
2019/03/28	4	61.98	0	0.00	62.00	4	2,322	0.17%
2019/03/22	1	63.30	0	0.00	62.60	1	2,252	0.04%
2019/03/18	0	0.00	1	62.40	62.50	-1	2,379	-0.04%
2019/03/14	0	0.00	1	62.20	62.00	-1	2,213	-0.05%
2019/03/13	2	62.10	0	0.00	61.70	2	2,263	0.09%
2019/03/04	2	61.80	0	0.00	62.20	2	2,653	0.08%
2019/02/27	0	0.00	1	62.60	63.10	-1	2,629	-0.04%
2019/02/26	1	64.30	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	1	63.40	63.50	-1	2,614	-0.04%
2019/02/21	1	61.80	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	6	61.53	62.00	-6	2,649	-0.23%
2019/02/19	0.1	61.00	0	0.00	60.90	0.1	2,671	0.00%
2019/02/18	0.1	60.40	1	60.30	60.20	-0.9	2,725	-0.03%
2019/02/15	1	60.50	1	60.60	60.30	0	2,726	0.00%
2019/02/14	1	61.20	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	4	60.83	61.20	-4	2,788	-0.14%
2019/01/24	1	58.40	0	0.00	58.40	1	2,696	0.04%
2019/01/18	3	58.23	2	58.45	58.60	1	2,721	0.04%
2019/01/17	0	0.00	1	58.50	57.90	-1	2,715	-0.04%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/07	1	59.10	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1.1	58.67	2	58.55	58.90	-0.9	2,752	-0.03%
2019/01/02	2	60.50	0	0.00	60.10	2	2,909	0.07%
2018/12/22	1	60.10	0	0.00	60.20	1	2,964	0.03%
2018/12/21	2	60.20	3	60.47	60.70	-1	3,004	-0.03%
2018/12/11	1	59.50	0	0.00	59.80	1	3,016	0.03%
2018/12/06	1	61.00	2	61.25	61.50	-1	3,007	-0.03%
2018/12/05	1	62.00	0	0.00	62.00	1	2,967	0.03%
2018/12/04	1	63.40	0	0.00	62.80	1	3,000	0.03%
2018/12/03	3	63.43	6	62.90	63.30	-3	3,000	-0.10%
2018/11/29	50	62.90	0	0.00	61.30	50	2,796	1.79%
2018/11/27	1	62.00	0	0.00	61.20	1	2,710	0.04%
2018/11/22	0	0.00	1	61.50	61.20	-1	2,728	-0.04%
2018/11/21	1	60.80	0	0.00	61.20	1	2,730	0.04%
2018/11/19	1	62.50	0	0.00	62.50	1	2,640	0.04%
2018/11/16	0.1	62.90	0	0.00	62.50	0.1	2,639	0.00%
2018/11/15	2.1	63.20	0	0.00	62.90	2.1	2,650	0.08%
2018/11/14	0.1	64.50	0	0.00	64.10	0.1	2,607	0.00%
2018/11/13	0.3	65.20	0	0.00	65.20	0.3	2,602	0.01%
2018/11/12	4	64.55	2	65.35	64.20	2	2,577	0.08%
2018/11/08	0.1	66.60	0	0.00	66.60	0.1	2,571	0.00%
2018/11/07	0	0.00	2	66.80	66.90	-2	2,589	-0.08%
2018/11/05	0	0.00	1	66.00	66.30	-1	2,613	-0.04%
2018/11/02	0.2	66.70	1	66.50	66.70	-0.8	2,624	-0.03%
2018/10/31	1.1	65.24	0	0.00	65.60	1.1	2,634	0.04%
2018/10/30	2	64.00	0	0.00	64.40	2	2,628	0.08%
2018/10/29	0	0.00	0	64.40	64.40	0	2,627	0.00%
2018/10/25	2	64.25	2	64.15	63.80	0	2,632	0.00%
2018/10/24	0	0.00	1	65.30	65.00	-1	2,626	-0.04%
2018/10/23	7	66.50	0	0.00	65.00	7	2,615	0.27%
2018/10/16	0.1	65.40	0	0.00	65.20	0.1	2,760	0.00%
2018/10/12	2.1	65.09	0	0.00	65.60	2.1	2,817	0.07%
2018/10/09	0.1	71.10	0	0.00	70.80	0.1	2,746	0.00%
2018/09/21	0	0.00	0.2	73.20	73.00	-0.2	2,736	-0.01%
2018/09/20	0	0.00	1	72.80	72.60	-1	2,752	-0.04%
2018/09/19	1	73.70	0	0.00	73.90	1	2,749	0.04%
2018/09/13	1	73.50	1.1	74.31	74.30	-0.1	2,800	0.00%
2018/09/07	0	75.20	0	0.00	75.10	0	2,805	0.00%
2018/09/03	1	78.30	0	0.00	77.90	1	2,730	0.04%
2018/08/29	0	0.00	2	78.60	78.10	-2	2,803	-0.07%
2018/08/24	0	0.00	2	77.00	77.20	-2	2,795	-0.07%
2018/08/16	0	0.00	1	75.40	75.40	-1	2,907	-0.03%
2018/08/14	1	74.60	1	75.60	74.40	0	2,884	0.00%
2018/08/06	1	77.70	0	0.00	77.70	1	2,953	0.03%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/31	1	76.30	2	76.05	75.90	-1	2,946	-0.03%
2018/07/26	1	76.20	0	0.00	76.30	1	2,895	0.03%
2018/07/25	2	76.00	1	76.20	75.80	1	2,889	0.03%
2018/07/24	0	0.00	2	79.55	80.00	-2	2,837	-0.07%
2018/07/23	0	0.00	2	78.70	78.80	-2	2,711	-0.07%
2018/07/20	7	78.20	0	0.00	78.30	7	2,691	0.26%
2018/07/19	0	0.00	2	78.30	78.40	-2	2,671	-0.07%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/16	1	75.70	0	0.00	75.50	1	2,560	0.04%
2018/07/13	1	75.20	0	0.00	75.20	1	2,578	0.04%
2018/07/09	0	0.00	0	73.00	72.90	0	2,639	0.00%
2018/06/29	1	73.50	0	0.00	74.60	1	2,737	0.04%
2018/06/27	1	72.50	1	72.50	72.50	0	2,742	0.00%
2018/06/25	1	72.80	1	72.80	72.80	0	2,720	0.00%
2018/06/15	2	75.30	0	0.00	75.10	2	2,693	0.07%
2018/06/11	1	76.90	0	0.00	77.30	1	2,758	0.04%
2018/06/08	1	77.20	2	77.40	77.20	-1	2,814	-0.04%
2018/06/01	0	0.00	36	74.16	74.70	-36	2,791	-1.29%
2018/05/30	0	0.00	18	74.40	74.20	-18	2,753	-0.65%
2018/05/29	0	0.00	9	75.20	75.40	-9	2,733	-0.33%
2018/05/25	1	74.70	0	0.00	75.10	1	2,787	0.04%
2018/05/21	0.3	74.10	0	0.00	74.10	0.3	2,838	0.01%
2018/05/18	0	0.00	1	73.80	73.40	-1	2,859	-0.03%
2018/05/15	1	76.10	0	0.00	75.20	1	2,918	0.03%
2018/05/10	0	0.00	0.1	76.60	76.60	-0.1	3,081	0.00%
2018/05/07	0	0.00	1	75.00	76.00	-1	3,203	-0.03%
2018/05/02	1	74.00	1	74.80	74.40	0	3,305	0.00%
2018/04/27	0	0.00	1.2	73.92	73.90	-1.2	3,334	-0.04%
2018/04/25	0	0.00	2	73.70	74.90	-2	3,411	-0.06%
2018/04/24	1	72.70	1	73.40	72.80	0	3,429	0.00%
2018/04/23	5	75.00	0	0.00	74.90	5	3,419	0.15%
2018/04/19	0	0.00	2	76.35	76.90	-2	3,439	-0.06%
2018/04/18	1	76.30	0	0.00	76.30	1	3,440	0.03%
2018/04/17	6	77.70	0	0.00	77.50	6	3,405	0.18%
2018/04/16	0	0.00	6	78.10	78.60	-6	3,410	-0.18%
2018/03/31	4	79.38	0	0.00	79.60	4	3,374	0.12%
2018/03/30	1	80.20	2	80.10	80.00	-1	3,364	-0.03%
2018/03/29	4	78.20	0	0.00	78.10	4	3,343	0.12%
2018/03/28	1	78.10	1	78.10	78.40	0	3,356	0.00%
2018/03/27	2	78.65	4	78.60	78.40	-2	3,370	-0.06%
2018/03/26	3	78.00	3	77.97	78.00	0	3,427	0.00%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/16	2	79.30	2	79.20	79.10	0	3,490	0.00%
2018/03/15	1.2	79.97	3	79.60	79.60	-1.8	3,438	-0.05%
2018/03/14	2.1	80.30	0	0.00	80.10	2.1	3,435	0.06%
2018/03/13	7	81.87	6	81.53	81.70	1	3,424	0.03%
2018/03/12	1	81.10	2	80.90	81.20	-1	3,469	-0.03%
2018/03/09	4	80.13	2	79.95	79.70	2	3,486	0.06%
2018/03/08	1	78.80	0	0.00	79.00	1	3,472	0.03%
2018/03/05	1	78.20	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.70	0	0.00	78.90	1	3,779	0.03%
2018/03/01	0.2	80.00	0	0.00	79.70	0.2	3,870	0.01%
2018/02/27	1.2	79.80	0	0.00	79.40	1.2	3,917	0.03%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/23	0.1	79.80	1	79.90	79.40	-0.9	3,963	-0.02%
2018/02/22	3	78.60	0	0.00	79.00	3	4,008	0.07%
2018/02/21	0	0.00	1	80.30	80.30	-1	3,997	-0.03%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	13	77.80	0	0.00	78.50	13	4,084	0.32%
2018/02/08	13	79.12	0	0.00	79.20	13	4,135	0.31%
2018/02/06	1	79.20	0	0.00	78.70	1	4,506	0.02%
2018/02/05	1	82.60	1	82.90	82.90	0	4,409	0.00%
2018/02/02	2.1	84.31	0	0.00	84.10	2.1	4,464	0.05%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	0.1	84.60	0	0.00	84.50	0.1	4,613	0.00%
2018/01/24	1	86.00	0	0.00	86.50	1	4,754	0.02%
2018/01/23	1	86.40	0	0.00	86.20	1	4,991	0.02%
2018/01/22	0.3	86.90	0	0.00	86.90	0.3	5,056	0.01%
2018/01/19	5	87.74	2	88.40	87.40	3	5,104	0.06%
2018/01/18	0	0.00	1	87.50	86.70	-1	5,113	-0.02%
2018/01/16	1.1	86.68	0	0.00	86.50	1.1	5,143	0.02%
2018/01/11	0.1	84.60	0	0.00	84.60	0.1	5,265	0.00%
2018/01/08	0.1	85.30	0	0.00	85.30	0.1	5,403	0.00%
2018/01/05	0	0.00	1	84.70	85.30	-1	5,519	-0.02%
2018/01/04	0.2	85.10	0	0.00	85.10	0.2	5,855	0.00%