鴻準 (2354)-凱基-竹北券商分點個股進出

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
63.6
漲跌
▼1.2
漲幅
-1.85%
成交量
29,642張
產業
上市其他電子類股
1015人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	61	63.96	35	63.72	63.60	26	23,643	0.11%
2024/05/21	65	64.49	44.7	64.45	64.80	20.3	23,189	0.09%
2024/05/20	13.1	62.32	18.2	61.78	62.10	-5.1	22,450	-0.02%
2024/05/17	0	0.00	1	61.20	61.20	-1	22,192	0.00%
2024/05/16	2.1	61.53	1	61.70	61.10	1.1	22,142	0.01%
2024/05/15	7	60.49	3	60.60	60.10	4	21,984	0.02%
2024/05/14	2	60.55	12	60.13	60.90	-10	21,890	-0.05%
2024/05/13	2.2	60.03	0	0.00	60.10	2.2	21,783	0.01%
2024/05/10	7	60.56	3	60.40	60.60	4	21,714	0.02%
2024/05/09	11.4	61.83	10	60.80	60.80	1.4	21,626	0.01%
2024/05/08	1	61.69	2	61.60	61.30	-1	21,452	0.00%
2024/05/07	19.1	61.83	3	61.93	61.70	16.1	21,360	0.08%
2024/05/06	12	62.31	17.2	62.19	62.10	-5.2	21,150	-0.02%
2024/05/03	0.1	60.93	2	61.70	60.70	-1.9	20,835	-0.01%
2024/05/02	1	60.71	1	60.90	60.70	0	20,678	0.00%
2024/04/30	6.1	62.03	1	61.80	61.60	5.1	20,587	0.02%
2024/04/29	35.3	63.21	26	62.71	62.40	9.3	20,438	0.05%
2024/04/26	3	61.80	7	61.93	61.40	-4	19,997	-0.02%
2024/04/25	8	61.22	11	61.24	60.90	-3	19,794	-0.02%
2024/04/24	18	62.38	71	62.13	62.00	-53	19,592	-0.27%
2024/04/23	6	57.90	44.1	59.83	60.30	-38.1	18,907	-0.20%
2024/04/22	10	55.92	17	56.57	57.00	-7	18,438	-0.04%
2024/04/19	55	55.74	29	55.02	55.80	26	18,278	0.14%
2024/04/18	3	55.94	0	0.00	56.50	3	18,105	0.02%
2024/04/17	9	55.54	3	55.67	55.60	6	17,987	0.03%
2024/04/16	5.1	55.11	4	54.95	55.00	1.1	17,836	0.01%
2024/04/15	2	57.65	3	57.57	57.50	-1	17,596	-0.01%
2024/04/12	8	58.81	10	58.56	58.50	-2	17,434	-0.01%
2024/04/11	29.1	58.76	8	59.14	59.10	21.1	17,226	0.12%
2024/04/10	42.1	63.00	3	61.80	61.20	39.1	16,729	0.23%
2024/04/09	10.1	63.66	6	62.99	63.00	4.1	16,351	0.03%
2024/04/08	14	63.06	7	63.50	63.50	7	15,980	0.04%
2024/04/03	38	63.56	3.3	63.66	64.00	34.7	15,670	0.22%
2024/04/02	51.5	64.48	159	64.86	64.90	-107.5	15,264	-0.70%	大賣/鉅額交易
2024/04/01	39	64.24	12	64.66	63.80	27	14,706	0.18%
2024/03/29	43.3	63.42	107	63.43	63.00	-63.7	14,144	-0.45%	大賣/
2024/03/28	56.2	65.94	51.2	66.04	65.10	5	13,289	0.04%
2024/03/27	3	63.21	45.3	62.19	63.60	-42.3	10,914	-0.39%
2024/03/26	20	58.44	11	58.03	57.90	9	9,790	0.09%
2024/03/25	32	58.83	34.2	58.33	58.70	-2.2	9,502	-0.02%
2024/03/22	46	59.67	9	59.38	59.00	37	9,239	0.40%
2024/03/21	24	59.03	29	59.26	59.10	-5	8,698	-0.06%
2024/03/20	48.2	58.68	32.1	58.79	58.20	16.1	8,078	0.20%
2024/03/19	56.1	55.36	26	56.60	58.10	30.1	6,912	0.44%
2024/03/18	16.1	54.87	8	55.60	55.40	8.1	6,431	0.13%
2024/03/15	45	56.06	42.1	56.70	55.60	3	6,066	0.05%
2024/03/14	28	54.59	24	54.15	53.70	4	4,982	0.08%
2024/03/13	116.1	59.73	78.4	59.67	58.90	37.7	4,239	0.89%	大買/
2024/03/12	3	51.17	33.1	55.03	55.30	-30.1	2,479	-1.21%
2024/03/11	2.5	49.66	5	50.44	50.30	-2.5	2,126	-0.12%
2024/03/08	4	49.23	0	0.00	49.20	4	2,072	0.19%
2024/03/07	8.5	49.34	4	50.03	50.10	4.5	2,041	0.22%
2024/03/06	6	49.80	0	0.00	49.80	6	2,002	0.30%
2024/03/05	0	0.00	25	50.50	50.50	-25	1,996	-1.25%
2024/03/04	3	49.97	0	0.00	50.00	3	1,969	0.15%
2024/03/01	1	49.64	0	0.00	49.30	1	1,953	0.05%
2024/02/27	1	49.80	1	50.00	49.70	0	1,931	0.00%
2024/02/26	2	50.00	2	50.10	50.00	0	1,928	0.00%
2024/02/23	0	50.30	2.5	50.37	50.10	-2.5	1,936	-0.13%
2024/02/22	4	50.85	3	50.73	50.70	1	1,954	0.05%
2024/02/21	0	50.10	0	0.00	50.10	0	1,946	0.00%
2024/02/20	0	0.00	2	50.10	50.30	-2	1,966	-0.10%
2024/02/19	0	0.00	1	49.95	50.30	-1	1,984	-0.05%
2024/02/16	3	49.45	0	0.00	49.40	3	2,021	0.15%
2024/02/15	0.2	49.31	0	0.00	49.40	0.2	2,030	0.01%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0	0.00	1	50.80	50.90	-1	1,987	-0.05%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/31	2	50.20	0	0.00	50.50	2	2,013	0.10%
2024/01/30	2	50.40	1	50.80	50.40	1	2,017	0.05%
2024/01/25	1	50.20	1	50.70	50.60	0	2,055	0.00%
2024/01/24	2	50.40	1	50.40	50.40	1	2,075	0.05%
2024/01/23	4	50.15	0	0.00	50.20	4	2,131	0.19%
2024/01/22	1	50.00	1	49.95	50.20	0	2,179	0.00%
2024/01/19	6	49.48	0	0.00	49.70	6	2,183	0.27%
2024/01/18	2	49.78	0	0.00	49.60	2	2,193	0.09%
2024/01/17	3.7	50.04	0	0.00	49.65	3.7	2,182	0.17%
2024/01/16	2	50.70	1	50.90	50.80	1	2,151	0.05%
2024/01/15	1	51.30	10	51.50	51.30	-9	2,184	-0.41%
2024/01/11	3	51.40	2.7	51.39	51.30	0.3	2,241	0.01%
2024/01/10	1	51.00	0	0.00	51.20	1	2,301	0.04%
2024/01/09	1	51.60	1	51.90	51.50	0	2,305	0.00%
2024/01/08	0	51.70	6	51.70	51.60	-6	2,321	-0.26%
2024/01/05	2	51.80	4.9	51.80	51.80	-2.9	2,331	-0.12%
2024/01/04	0	0.00	2.3	51.90	51.90	-2.3	2,373	-0.10%
2024/01/03	1	51.90	0	0.00	52.10	1	2,429	0.04%
2024/01/02	1	52.70	0	0.00	52.80	1	2,540	0.04%
2023/12/29	1	53.20	3	53.20	53.10	-2	2,580	-0.08%
2023/12/28	0	0.00	3	52.73	52.70	-3	2,568	-0.12%
2023/12/26	0	0.00	0.1	52.10	52.20	-0.1	2,665	0.00%
2023/12/25	0	0.00	1	52.00	51.90	-1	2,740	-0.04%
2023/12/20	1	51.80	1	52.00	52.30	0	2,890	0.00%
2023/12/19	0	51.70	0	0.00	51.60	0	2,959	0.00%
2023/12/18	0	0.00	10	52.00	52.00	-10	3,097	-0.32%
2023/12/15	0	0.00	7	52.20	52.00	-7	3,417	-0.20%
2023/12/14	1	51.80	1	52.30	52.00	0	4,109	0.00%
2023/12/13	0	0.00	1	51.80	52.00	-1	4,243	-0.02%
2023/12/12	4	51.38	0	0.00	51.30	4	4,373	0.09%
2023/12/11	5	51.26	0	0.00	51.30	5	4,414	0.11%
2023/12/08	4	51.65	10	51.60	51.60	-6	4,421	-0.14%
2023/12/07	2	51.80	0	0.00	51.50	2	4,462	0.04%
2023/12/06	19	52.04	15	52.60	52.00	4	4,460	0.09%
2023/12/05	4	53.45	2	53.45	53.10	2	4,399	0.05%
2023/12/04	4	53.30	0	0.00	53.20	4	4,412	0.09%
2023/12/01	12	53.23	4	53.10	53.20	8	4,468	0.18%
2023/11/29	0	0.00	21	53.50	53.40	-21	4,483	-0.47%
2023/11/27	1	53.00	1	53.70	53.00	0	4,565	0.00%
2023/11/24	0	0.00	3	53.43	53.30	-3	4,557	-0.07%
2023/11/22	1	53.20	1	53.90	53.30	0	4,559	0.00%
2023/11/21	0	0.00	2	53.40	53.50	-2	4,550	-0.04%
2023/11/16	5	52.70	0.7	53.00	52.80	4.3	4,508	0.10%
2023/11/15	2	53.20	0	0.00	52.90	2	4,492	0.04%
2023/11/14	0	0.00	1	52.60	52.30	-1	4,459	-0.02%
2023/11/13	3	52.37	0	52.40	52.30	3	4,457	0.07%
2023/11/09	1	52.20	1	52.50	52.30	0	4,488	0.00%
2023/11/08	0	0.00	2	52.85	52.20	-2	4,509	-0.04%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1	52.00	2	52.80	52.50	-1	4,527	-0.02%
2023/11/03	101	52.87	0	0.00	52.70	101	4,530	2.23%	大買/鉅額交易
2023/11/02	1	53.00	2	53.00	53.00	-1	4,561	-0.02%
2023/11/01	6	52.33	0	0.00	52.20	6	4,596	0.13%
2023/10/31	1	52.60	0	0.00	52.40	1	4,583	0.02%
2023/10/30	1.1	52.64	1	51.90	51.80	0.1	4,597	0.00%
2023/10/27	1.1	52.71	2	52.95	52.90	-0.9	4,570	-0.02%
2023/10/26	9.1	52.48	0	0.00	52.30	9.1	4,608	0.20%
2023/10/25	2.2	53.62	0	0.00	53.30	2.2	4,628	0.05%
2023/10/24	1.1	52.61	1	53.10	53.10	0.1	4,689	0.00%
2023/10/23	4.1	53.23	15	53.51	53.50	-11	4,929	-0.22%
2023/10/20	1.2	54.39	1	54.90	54.70	0.2	5,472	0.00%
2023/10/19	13.1	55.22	107	54.81	55.10	-93.9	5,484	-1.71%	大賣/
2023/10/18	1	56.00	0	0.00	55.50	1	5,484	0.02%
2023/10/17	0.1	56.50	0	0.00	56.40	0.1	5,440	0.00%
2023/10/13	1	57.40	0	0.00	57.20	1	5,601	0.02%
2023/10/12	0	0.00	1	57.80	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	1	57.40	57.40	-1	5,704	-0.02%
2023/10/06	4	56.70	0	0.00	56.50	4	5,731	0.07%
2023/10/05	10	58.00	4	57.93	58.20	6	5,621	0.11%
2023/10/04	1	56.50	6	56.68	57.10	-5	5,578	-0.09%
2023/10/03	1	57.40	2	57.55	57.40	-1	5,552	-0.02%
2023/10/02	2	57.40	0	0.00	57.60	2	5,518	0.04%
2023/09/28	1.5	56.53	4	56.98	57.70	-2.5	5,487	-0.05%
2023/09/27	1	55.80	0	0.00	55.90	1	5,446	0.02%
2023/09/26	2	56.70	0	0.00	56.30	2	5,403	0.04%
2023/09/25	5	57.70	0	0.00	57.60	5	5,400	0.09%
2023/09/22	5	57.56	19	58.03	57.50	-14	5,379	-0.26%
2023/09/21	21	57.94	2	58.65	58.00	19	5,321	0.36%
2023/09/20	8	59.93	19	59.93	58.90	-11	5,188	-0.21%
2023/09/19	18	61.14	39.4	60.90	60.70	-21.4	4,915	-0.44%
2023/09/18	30.5	58.24	2	59.00	57.10	28.5	4,282	0.67%
2023/09/15	5	57.30	2	57.99	59.00	3	4,137	0.07%
2023/09/14	1	57.30	2	57.30	57.50	-1	3,996	-0.03%
2023/09/13	1	57.00	7	56.70	56.50	-6	3,967	-0.15%
2023/09/12	0	0.00	2	57.20	57.30	-2	4,003	-0.05%
2023/09/08	0	0.00	1	57.10	57.10	-1	4,071	-0.02%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	4	56.90	4	57.10	57.10	0	4,090	0.00%
2023/09/04	7	56.00	0	0.00	55.90	7	4,034	0.17%
2023/09/01	50	56.30	0.1	56.90	57.00	50	4,010	1.25%
2023/08/31	1	55.90	2	55.70	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	1	55.40	55.30	-1	3,950	-0.03%
2023/08/29	1	54.20	1	54.80	54.80	0	4,001	0.00%
2023/08/25	1	55.10	0	0.00	54.80	1	4,107	0.02%
2023/08/24	0	0.00	1	55.80	55.50	-1	4,130	-0.02%
2023/08/23	0	0.00	1	54.80	54.80	-1	4,121	-0.02%
2023/08/22	3	54.20	0	0.00	54.30	3	4,121	0.07%
2023/08/21	0	54.30	0	0.00	54.30	0	4,116	0.00%
2023/08/17	0	0.00	11.1	55.29	54.90	-11.1	4,100	-0.27%
2023/08/16	3	54.80	0	0.00	54.80	3	4,072	0.07%
2023/08/15	0	0.00	1	55.80	55.50	-1	4,056	-0.02%
2023/08/14	2	55.01	0	0.00	55.70	2	4,055	0.05%
2023/08/11	2	56.05	1	56.10	56.10	1	4,036	0.02%
2023/08/10	11	56.55	1	57.50	56.20	10	4,024	0.25%
2023/08/09	10	57.29	2	56.85	56.90	8	3,989	0.20%
2023/08/08	0	0.00	2	56.80	56.60	-2	3,967	-0.05%
2023/08/07	0	0.00	2	56.45	56.20	-2	3,944	-0.05%
2023/08/04	0	54.80	2	54.95	54.80	-2	3,912	-0.05%
2023/08/02	7	54.94	0	0.00	54.50	7	3,906	0.18%
2023/08/01	10	55.70	0	0.00	55.70	10	3,843	0.26%
2023/07/31	3	56.13	2	56.60	55.70	1	3,826	0.03%
2023/07/28	2	56.15	0	0.00	56.30	2	3,781	0.05%
2023/07/27	1	56.90	7	56.90	56.90	-6	3,731	-0.16%
2023/07/26	60	57.66	4	57.20	57.00	56	3,664	1.53%
2023/07/25	17	59.95	17	58.97	59.50	0	3,399	0.00%
2023/07/24	0	0.00	1	55.00	55.00	-1	2,796	-0.04%
2023/07/21	3.3	54.54	3	54.30	54.30	0.3	2,766	0.01%
2023/07/19	4	56.27	6	57.10	55.90	-2	2,738	-0.07%
2023/07/18	2	57.55	4	58.05	57.40	-2	2,693	-0.07%
2023/07/17	9	57.17	12	57.09	57.20	-3	2,560	-0.12%
2023/07/14	2	55.65	3	55.87	56.20	-1	2,497	-0.04%
2023/07/13	2	55.30	5	55.34	54.90	-3	2,433	-0.12%
2023/07/12	0	0.00	2	54.15	54.00	-2	2,351	-0.09%
2023/07/11	1	53.50	1	53.70	53.60	0	2,347	0.00%
2023/07/10	4	53.25	0	0.00	52.90	4	2,354	0.17%
2023/07/07	1	52.60	1.2	52.67	52.90	-0.2	2,353	-0.01%
2023/07/06	2	53.10	0	0.00	53.00	2	2,335	0.09%
2023/07/05	1	53.80	5	53.80	53.70	-4	2,299	-0.17%
2023/07/04	1	54.70	0	0.00	54.70	1	2,283	0.04%
2023/07/03	1	56.10	2	56.30	56.00	-1	2,320	-0.04%
2023/06/30	1	55.20	8	55.63	55.60	-7	2,322	-0.30%
2023/06/29	1	55.90	1	56.50	55.80	0	2,348	0.00%
2023/06/28	2	56.20	1	56.29	56.00	1	2,437	0.04%
2023/06/27	5	56.26	2	56.00	55.80	3	2,426	0.12%
2023/06/26	2	57.90	12	57.59	57.60	-10	2,398	-0.42%
2023/06/21	2	55.90	1.2	56.01	55.60	0.8	2,314	0.04%
2023/06/19	0	0.00	1	56.20	56.50	-1	2,318	-0.04%
2023/06/16	1	56.00	1	56.70	56.00	0	2,301	0.00%
2023/06/15	6	56.95	0	0.00	56.50	6	2,246	0.27%
2023/06/14	2	57.05	7.1	56.58	56.50	-5.1	2,238	-0.23%
2023/06/13	0	0.00	1	56.00	55.80	-1	2,150	-0.05%
2023/06/12	0	0.00	1	55.30	55.40	-1	2,109	-0.05%
2023/06/09	1	54.60	0	0.00	54.60	1	2,095	0.05%
2023/06/08	1	54.90	1	55.10	55.00	0	2,106	0.00%
2023/06/07	2	55.40	0	0.00	55.30	2	2,153	0.09%
2023/06/06	0	0.00	50	55.80	55.70	-50	2,168	-2.31%
2023/06/05	0	0.00	9	55.60	55.80	-9	2,223	-0.41%
2023/06/02	1	55.90	0	0.00	55.90	1	2,258	0.04%
2023/06/01	0	0.00	2.1	55.60	55.80	-2.1	2,232	-0.09%
2023/05/31	3	55.00	2	54.75	54.30	1	2,170	0.05%
2023/05/30	0	0.00	1	54.70	54.50	-1	2,127	-0.05%
2023/05/29	2	53.90	1	53.80	54.20	1	2,119	0.05%
2023/05/26	2	53.25	0	0.00	53.20	2	2,140	0.09%
2023/05/19	0.2	53.90	1	53.80	53.90	-0.8	2,281	-0.04%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,337	-0.04%
2023/05/15	1	51.90	3	52.43	52.70	-2	2,345	-0.09%
2023/05/12	2	51.95	3	52.57	52.20	-1	2,409	-0.04%
2023/05/11	3	52.83	2	53.00	52.40	1	2,424	0.04%
2023/05/10	5	53.16	0	0.00	53.10	5	2,455	0.20%
2023/05/09	0	0.00	3	54.00	53.80	-3	2,476	-0.12%
2023/05/08	1	53.50	1	53.30	53.50	0	2,534	0.00%
2023/05/05	1	53.50	1	53.60	53.80	0	2,636	0.00%
2023/04/28	0	0.00	2	53.90	53.90	-2	3,285	-0.06%
2023/04/27	2	52.60	1	53.40	53.40	1	3,290	0.03%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	20	52.70	0	0.00	52.60	20	3,295	0.61%
2023/04/24	1	53.40	0	0.00	53.40	1	3,305	0.03%
2023/04/21	2	54.00	0	0.00	53.80	2	3,344	0.06%
2023/04/20	0	0.00	0	54.60	54.40	0	3,354	0.00%
2023/04/19	1	55.40	6	55.82	55.00	-5	3,398	-0.15%
2023/04/13	2	55.10	0	0.00	54.70	2	3,423	0.06%
2023/04/12	0	0.00	0.2	55.30	55.30	-0.2	3,444	-0.01%
2023/04/11	2	55.50	0	0.00	55.70	2	3,462	0.06%
2023/04/06	12	55.85	0	0.00	56.10	12	3,468	0.35%
2023/03/31	1	55.90	0.2	55.80	55.90	0.8	3,415	0.02%
2023/03/29	0	0.00	3	54.97	55.50	-3	3,342	-0.09%
2023/03/28	0	0.00	5	53.50	53.50	-5	3,252	-0.15%
2023/03/24	1	54.20	1	54.50	54.70	0	3,272	0.00%
2023/03/23	0	0.00	1	53.80	53.90	-1	3,251	-0.03%
2023/03/22	1	53.40	0	0.00	53.30	1	3,255	0.03%
2023/03/21	5	53.00	1	53.40	53.30	4	3,332	0.12%
2023/03/20	5	52.90	1	52.80	53.00	4	3,328	0.12%
2023/03/17	2	52.40	0	0.00	52.20	2	3,337	0.06%
2023/03/16	8	52.05	0	0.00	51.90	8	3,323	0.24%
2023/03/15	3	52.73	0	0.00	52.70	3	3,343	0.09%
2023/03/14	1	52.70	0	0.00	52.90	1	3,392	0.03%
2023/03/13	2	53.30	0	0.00	53.60	2	3,484	0.06%
2023/03/10	2	53.70	0	0.00	53.60	2	3,664	0.05%
2023/03/09	5	55.20	2	54.90	54.90	3	3,665	0.08%
2023/03/08	5	55.36	3	55.13	55.20	2	3,746	0.05%
2023/03/07	2	55.80	3	56.30	56.00	-1	3,688	-0.03%
2023/03/06	5	55.70	2	55.50	55.90	3	3,654	0.08%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/02	2	55.30	0	0.00	55.20	2	3,633	0.06%
2023/03/01	1	54.91	0	0.00	55.30	1	3,627	0.03%
2023/02/24	2	56.00	1	56.10	55.50	1	3,620	0.03%
2023/02/23	11	56.11	2	56.00	56.00	9	3,592	0.25%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/21	0	0.00	2	55.60	55.70	-2	3,561	-0.06%
2023/02/20	1	55.90	0	0.00	56.00	1	3,617	0.03%
2023/02/17	0	0.00	1.1	55.21	55.30	-1.1	3,625	-0.03%
2023/02/16	0	0.00	2	54.95	55.10	-2	3,670	-0.05%
2023/02/15	1	54.40	0	0.00	54.50	1	3,743	0.03%
2023/02/14	12	55.21	4	55.15	55.10	8	3,728	0.21%
2023/02/13	1	54.90	2	55.10	54.90	-1	3,778	-0.03%
2023/02/10	11	54.84	0	0.00	54.60	11	3,788	0.29%
2023/02/09	0	0.00	0.4	55.80	55.50	-0.4	3,733	-0.01%
2023/02/08	5	55.80	10	56.00	55.80	-5	3,710	-0.13%
2023/02/06	13	56.57	48	56.62	56.50	-35	3,643	-0.96%
2023/02/03	2	56.40	32	56.41	56.30	-30	3,593	-0.83%
2023/02/02	2	56.40	18	56.33	56.40	-16	3,504	-0.46%
2023/02/01	0	0.00	1	55.00	55.00	-1	3,320	-0.03%
2023/01/31	2	54.70	2	55.20	54.20	0	3,260	0.00%
2023/01/30	4	55.23	13.2	54.47	55.40	-9.2	3,155	-0.29%
2023/01/17	1	52.10	10	52.15	52.20	-9	2,909	-0.31%
2023/01/13	0	0.00	5	52.80	52.60	-5	2,934	-0.17%
2023/01/11	0.1	53.50	2	53.60	53.80	-2	2,937	-0.07%
2023/01/09	1	53.30	1	53.20	53.20	0	2,923	0.00%
2023/01/06	0	0.00	10	51.96	52.40	-10	2,890	-0.35%
2023/01/05	12	51.25	6	51.72	51.00	6	2,871	0.21%
2023/01/04	3	51.27	2	51.40	51.40	1	2,869	0.03%
2023/01/03	3	50.70	1	51.20	51.30	2	2,882	0.07%
2022/12/30	0	0.00	3	51.77	51.90	-3	2,868	-0.10%
2022/12/29	18	51.21	4	51.10	51.00	14	2,841	0.49%
2022/12/28	1	52.10	1	52.40	52.30	0	2,828	0.00%
2022/12/27	0	0.00	2	51.85	52.00	-2	2,786	-0.07%
2022/12/26	1	51.20	1	52.00	51.10	0	2,790	0.00%
2022/12/23	1.1	51.25	0	0.00	51.40	1.1	2,805	0.04%
2022/12/22	0	0.00	2	51.85	52.00	-2	2,833	-0.07%
2022/12/21	1.2	50.70	0	0.00	50.60	1.2	2,832	0.04%
2022/12/20	4	51.05	0	0.00	51.00	4	2,826	0.14%
2022/12/19	2	51.80	0	0.00	51.90	2	2,840	0.07%
2022/12/16	10.1	52.70	0	0.00	52.60	10.1	2,839	0.35%
2022/12/15	0.1	53.70	4	53.80	53.80	-4	2,802	-0.14%
2022/12/14	13	53.28	6	53.45	53.70	7	2,803	0.25%
2022/12/13	1	53.70	0.2	53.70	53.70	0.9	2,770	0.03%
2022/12/12	0.1	52.80	1	52.80	52.80	-0.9	2,691	-0.03%
2022/12/09	1	53.00	0	0.00	53.20	1	2,735	0.04%
2022/12/07	1	52.70	50	52.40	52.80	-49	2,711	-1.81%
2022/12/05	79	54.34	2	54.15	54.20	77	2,636	2.92%
2022/12/02	36	54.06	9	54.00	54.00	27	2,540	1.06%
2022/12/01	2	51.90	0	0.00	51.90	2	2,378	0.08%
2022/11/30	2	51.90	8	51.38	52.10	-6	2,386	-0.25%
2022/11/29	0	0.00	2	50.00	50.10	-2	2,294	-0.09%
2022/11/28	1	49.95	4	49.74	49.95	-3	2,280	-0.13%
2022/11/24	0	0.00	2	49.78	49.85	-2	2,284	-0.09%
2022/11/23	0	0.00	2	49.90	49.75	-2	2,299	-0.09%
2022/11/22	0	0.00	4	49.94	50.00	-4	2,324	-0.17%
2022/11/21	0	0.00	1	49.55	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	3	50.07	49.65	-3	2,364	-0.13%
2022/11/17	2	50.00	0.1	50.00	49.90	1.9	2,354	0.08%
2022/11/16	4	50.06	4	50.03	50.10	0	2,340	0.00%
2022/11/15	6	49.65	13.1	49.43	49.60	-7.1	2,273	-0.31%
2022/11/14	3	49.05	8	49.38	49.50	-5	2,234	-0.22%
2022/11/11	6	48.37	4	48.50	48.85	2	2,177	0.09%
2022/11/10	2	47.55	0	0.00	47.55	2	2,115	0.09%
2022/11/09	2	48.40	13	48.16	48.20	-11	2,098	-0.52%
2022/11/08	3	46.50	4	46.80	46.85	-1	2,079	-0.05%
2022/11/07	7	45.94	9	46.18	46.30	-2	2,114	-0.09%
2022/11/03	1	45.50	0	0.00	45.55	1	2,187	0.05%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/10/28	1	45.40	1	45.85	45.50	0	2,201	0.00%
2022/10/25	1	45.70	1	45.80	45.75	0	2,229	0.00%
2022/10/20	2	45.53	1	45.95	45.95	1	2,224	0.04%
2022/10/19	3	46.23	9	46.55	46.00	-6	2,210	-0.27%
2022/10/18	1	46.60	0	0.00	46.30	1	2,214	0.05%
2022/10/17	0	0.00	3	46.52	46.45	-3	2,258	-0.13%
2022/10/14	0	0.00	21	46.18	46.10	-21	2,267	-0.93%
2022/10/13	12.2	45.33	0	0.00	45.25	12.2	2,296	0.53%
2022/10/12	0.1	46.00	0	0.00	46.15	0.1	2,271	0.00%
2022/10/11	12	46.31	0	0.00	46.35	12	2,287	0.53%
2022/10/07	0	0.00	1	47.35	47.40	-1	2,296	-0.04%
2022/10/06	0	0.00	6	46.84	47.00	-6	2,319	-0.26%
2022/10/05	2	46.73	1	46.70	46.55	1	2,364	0.04%
2022/10/04	0	0.00	11	45.94	46.05	-11	2,371	-0.46%
2022/10/03	8	45.38	0	0.00	45.30	8	2,379	0.34%
2022/09/30	2	45.53	1	45.85	45.85	1	2,401	0.04%
2022/09/29	5	45.32	7	46.06	45.95	-2	2,429	-0.08%
2022/09/28	12	45.30	0	0.00	45.15	12	2,452	0.49%
2022/09/27	2	46.48	0	0.00	46.40	2	2,460	0.08%
2022/09/26	5	45.92	0	0.00	45.80	5	2,514	0.20%
2022/09/23	1	47.05	0	0.00	46.75	1	2,600	0.04%
2022/09/22	4	46.95	1	47.15	47.20	3	2,734	0.11%
2022/09/21	2	47.75	2	47.35	47.35	0	2,775	0.00%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/14	1	48.85	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	2	49.93	49.80	-2	2,901	-0.07%
2022/09/12	1	48.90	1	48.90	49.00	0	3,011	0.00%
2022/09/08	3.5	47.73	1	48.10	48.10	2.5	3,178	0.08%
2022/09/07	2	47.40	1	47.35	47.15	1	3,249	0.03%
2022/09/06	3	48.62	10.7	48.68	48.15	-7.7	3,297	-0.23%
2022/09/05	2	50.10	0	0.00	50.10	2	3,312	0.06%
2022/09/02	2	50.25	2	50.40	50.10	0	3,404	0.00%
2022/09/01	52	50.20	0	0.00	50.20	52	3,454	1.51%
2022/08/31	0	0.00	2	50.85	50.60	-2	3,532	-0.06%
2022/08/30	2	50.50	0	0.00	50.60	2	3,605	0.06%
2022/08/29	11	50.29	1	50.30	50.20	10	3,669	0.27%
2022/08/26	10	51.20	2	51.25	51.60	8	3,781	0.21%
2022/08/22	1	50.10	0	0.00	50.20	1	6,194	0.02%
2022/08/19	2	50.40	0	0.00	50.60	2	6,346	0.03%
2022/08/18	1	49.95	0	0.00	50.20	1	6,430	0.02%
2022/08/17	0	0.00	5	50.58	50.40	-5	6,540	-0.08%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1	50.60	0	0.00	50.40	1	6,717	0.01%
2022/08/12	5	50.92	1	51.00	51.10	4	6,721	0.06%
2022/08/11	0	0.00	7	50.56	50.60	-7	6,755	-0.10%
2022/08/10	1	49.25	2	49.88	49.80	-1	6,770	-0.01%
2022/08/08	11	48.65	1	48.70	48.60	10	6,957	0.14%
2022/08/05	1.1	48.74	3	48.73	48.85	-1.9	7,083	-0.03%
2022/08/04	1	47.85	1	48.40	47.95	0	7,101	0.00%
2022/08/03	0	0.00	6	48.10	48.10	-6	7,121	-0.08%
2022/08/02	1	48.60	0	0.00	48.30	1	7,144	0.01%
2022/08/01	11	49.61	0	0.00	49.50	11	7,140	0.15%
2022/07/29	10	49.40	0	0.00	49.25	10	7,144	0.14%
2022/07/28	1	49.25	0.6	49.35	49.30	0.4	7,157	0.01%
2022/07/26	0	48.90	11	48.92	48.70	-11	7,202	-0.15%
2022/07/25	6	48.93	5	49.10	49.20	1	7,216	0.01%
2022/07/22	10	49.14	2	49.38	49.20	8	7,219	0.11%
2022/07/21	11	48.49	1	48.65	48.75	10	7,194	0.14%
2022/07/20	0	0.00	6	47.57	47.50	-6	7,182	-0.08%
2022/07/19	1	46.95	1	46.75	46.90	0	7,176	0.00%
2022/07/18	2	46.98	1	47.20	47.00	1	7,226	0.01%
2022/07/15	11	46.54	0	0.00	46.60	11	7,237	0.15%
2022/07/14	3	46.90	0	0.00	46.80	3	7,239	0.04%
2022/07/13	4	47.26	3	46.97	47.05	1	7,246	0.01%
2022/07/12	0.1	45.60	0	0.00	45.70	0.1	7,211	0.00%
2022/07/11	0	0.00	2	46.10	46.25	-2	7,196	-0.03%
2022/07/08	1	46.00	0	0.00	46.05	1	7,190	0.01%
2022/07/07	0	0.00	5	45.45	46.25	-5	7,184	-0.07%
2022/07/06	2	45.26	1	45.75	45.10	1	7,162	0.01%
2022/07/05	2	46.28	0	0.00	46.55	2	7,137	0.03%
2022/07/04	5	46.40	0	0.00	45.70	5	7,133	0.07%
2022/07/01	3	47.72	1	48.50	47.00	2	7,121	0.03%
2022/06/30	10	49.86	3	51.27	49.30	7	7,040	0.10%
2022/06/29	5	52.28	1	52.60	52.20	4	6,921	0.06%
2022/06/28	4	53.10	0	0.00	53.10	4	6,904	0.06%
2022/06/27	5	53.60	1	53.50	53.60	4	6,921	0.06%
2022/06/24	12	52.94	0	0.00	52.70	12	6,897	0.17%
2022/06/23	1	52.10	1	52.60	52.50	0	6,879	0.00%
2022/06/22	1	53.30	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	1	54.30	54.60	-1	6,830	-0.01%
2022/06/20	3	53.60	2	53.50	52.90	1	6,795	0.01%
2022/06/17	2	54.40	67	54.11	55.50	-65	6,680	-0.97%
2022/06/16	22	56.00	5	56.30	55.20	17	6,524	0.26%
2022/06/15	7	56.40	3	56.60	56.20	4	6,514	0.06%
2022/06/14	0	0.00	1	56.50	56.40	-1	6,485	-0.02%
2022/06/13	3	55.57	1	55.30	55.50	2	6,436	0.03%
2022/06/10	2	56.60	0	0.00	56.40	2	6,353	0.03%
2022/06/09	29	56.66	0	0.00	56.40	29	6,310	0.46%
2022/06/08	4	56.58	5	56.52	56.40	-1	6,213	-0.02%
2022/06/07	1	56.80	2	56.40	56.20	-1	6,155	-0.02%
2022/06/06	6	56.30	1	55.80	56.30	5	6,090	0.08%
2022/06/02	15	56.70	3	57.17	56.50	12	5,993	0.20%
2022/06/01	19	55.49	6	56.15	56.00	13	5,706	0.23%
2022/05/31	10	55.13	13	55.36	54.60	-3	5,360	-0.06%
2022/05/30	4	54.00	0	0.00	54.30	4	3,832	0.10%
2022/05/26	13	54.82	2	54.85	54.40	11	3,640	0.30%
2022/05/25	3.5	53.83	10	54.23	54.40	-6.5	3,678	-0.18%
2022/05/24	1	53.40	0	0.00	53.20	1	3,683	0.03%
2022/05/23	3	54.04	0	0.00	53.80	3	3,696	0.08%
2022/05/20	1	54.20	7	54.37	54.50	-6	3,641	-0.16%
2022/05/19	11.1	53.96	0	0.00	54.00	11.1	3,686	0.30%
2022/05/18	5	55.28	0	0.00	55.60	5	3,604	0.14%
2022/05/17	4	55.83	2	55.10	54.90	2	3,578	0.06%
2022/05/16	3	56.53	0	0.00	55.90	3	3,497	0.09%
2022/05/13	4	58.85	0	0.00	58.50	4	3,385	0.12%
2022/05/11	0	0.00	1	60.90	61.30	-1	3,294	-0.03%
2022/05/10	1	60.10	3	60.80	61.50	-2	3,401	-0.06%
2022/05/09	1.7	60.26	0	0.00	60.50	1.7	3,395	0.05%
2022/05/06	2	60.15	2	60.65	60.50	0	3,424	0.00%
2022/05/05	1	61.30	0	0.00	61.30	1	3,468	0.03%
2022/05/04	1	60.50	2	60.85	60.80	-1	3,484	-0.03%
2022/04/29	2.2	58.80	1	58.90	59.00	1.2	3,495	0.03%
2022/04/28	1.1	58.52	2	59.00	59.00	-0.9	3,522	-0.03%
2022/04/27	0	58.20	1	57.90	58.50	-1	3,536	-0.03%
2022/04/25	2	59.55	0	0.00	59.50	2	3,530	0.06%
2022/04/22	2	59.50	3	60.43	60.60	-1	3,496	-0.03%
2022/04/21	2	60.45	1	60.90	60.70	1	3,469	0.03%
2022/04/20	1.3	60.52	0	0.00	60.50	1.3	3,461	0.04%
2022/04/19	1	60.70	1	61.20	60.10	0	3,474	0.00%
2022/04/15	0.2	60.80	0	0.00	60.60	0.2	3,480	0.00%
2022/04/14	0	61.20	0	0.00	61.10	0	3,541	0.00%
2022/04/13	1	60.80	2	60.75	61.40	-1	3,592	-0.03%
2022/04/11	1	60.30	5	60.20	60.20	-4	3,787	-0.11%
2022/04/07	2.5	61.22	0	0.00	60.80	2.5	3,773	0.07%
2022/04/06	0	0.00	6	61.80	61.80	-6	3,737	-0.16%
2022/04/01	3	62.13	0.5	62.30	62.10	2.5	3,705	0.07%
2022/03/31	0	0.00	1	63.20	62.80	-1	3,688	-0.03%
2022/03/30	0	0.00	30	62.80	62.60	-30	3,663	-0.82%
2022/03/29	0	0.00	1	62.80	62.70	-1	3,649	-0.03%
2022/03/25	1	62.80	4	62.95	62.80	-3	3,645	-0.08%
2022/03/24	3	63.17	3	63.07	63.30	0	3,651	0.00%
2022/03/21	3	62.53	0	0.00	62.30	3	3,677	0.08%
2022/03/18	3	62.20	1	62.80	62.70	2	3,685	0.05%
2022/03/17	0	0.00	3.4	62.52	62.90	-3.4	3,647	-0.09%
2022/03/16	0	0.00	3	61.30	61.40	-3	3,647	-0.08%
2022/03/15	1	61.70	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	62.10	0	0.00	62.10	1	3,671	0.03%
2022/03/09	0	0.00	1	62.00	61.90	-1	3,785	-0.03%
2022/03/08	1	62.50	2	62.15	61.90	-1	3,808	-0.03%
2022/03/07	3	62.10	1	63.00	62.60	2	3,803	0.05%
2022/03/04	0	0.00	1	64.00	63.70	-1	3,830	-0.03%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/02	1	65.00	0	0.00	64.80	1	3,932	0.03%
2022/03/01	1	65.00	1	64.90	64.80	0	3,908	0.00%
2022/02/25	1	64.00	1	63.80	63.80	0	3,836	0.00%
2022/02/24	0	0.00	11	64.13	63.70	-11	3,779	-0.29%
2022/02/23	11	64.58	0	0.00	64.60	11	3,696	0.30%
2022/02/22	1	63.50	0	0.00	63.90	1	3,637	0.03%
2022/02/21	3	63.63	4	63.83	64.00	-1	3,645	-0.03%
2022/02/17	2	63.45	5	63.46	63.10	-3	3,784	-0.08%
2022/02/16	1	62.60	1	62.90	62.90	0	3,852	0.00%
2022/02/15	2	62.15	1	62.60	62.00	1	3,898	0.03%
2022/02/14	2	62.00	0	0.00	62.30	2	4,021	0.05%
2022/02/11	1	63.30	0.3	63.00	63.30	0.7	4,071	0.02%
2022/02/10	0	0.00	5	62.92	63.60	-5	4,106	-0.12%
2022/02/09	3	61.13	1	61.30	61.40	2	4,034	0.05%
2022/02/08	1	60.60	3	60.97	61.10	-2	4,088	-0.05%
2022/01/26	1	60.11	0	0.00	60.00	1	4,219	0.02%
2022/01/25	3.4	60.58	1	60.50	60.40	2.4	4,375	0.05%
2022/01/24	4	61.73	0	0.00	61.50	4	4,369	0.09%
2022/01/21	1	62.20	4	62.25	62.00	-3	4,417	-0.07%
2022/01/20	2.2	61.70	12	61.80	62.00	-9.8	4,457	-0.22%
2022/01/19	2.2	62.27	0	0.00	62.00	2.2	4,484	0.05%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/14	0.2	62.60	4	62.58	62.40	-3.8	4,656	-0.08%
2022/01/13	1	62.90	2	63.50	63.30	-1	4,815	-0.02%
2022/01/12	1.5	62.89	2	62.75	63.30	-0.5	4,944	-0.01%
2022/01/11	6.2	63.66	2	63.70	63.40	4.2	5,062	0.08%
2022/01/10	3	63.90	2	63.90	64.00	1	5,313	0.02%
2022/01/07	4.2	64.43	0	0.00	64.20	4.2	5,567	0.08%
2022/01/06	7	65.54	1	65.30	65.70	6	5,601	0.11%
2022/01/05	8	66.43	6	65.73	66.20	2	5,650	0.04%
2022/01/04	0	0.00	3	64.57	64.50	-3	5,601	-0.05%
2022/01/03	1.4	64.25	0	0.00	64.20	1.4	5,781	0.02%
2021/12/30	2	65.00	1	65.10	64.90	1	5,923	0.02%
2021/12/28	1	65.00	0	0.00	65.00	1	6,623	0.02%
2021/12/24	0.1	64.70	2.1	64.89	64.60	-1.9	7,497	-0.03%
2021/12/23	0.5	64.60	2	64.55	64.60	-1.5	7,932	-0.02%
2021/12/22	2.3	64.20	0	0.00	64.10	2.3	8,081	0.03%
2021/12/21	1	64.00	2	64.00	64.10	-1	8,253	-0.01%
2021/12/20	1	63.80	0	0.00	63.60	1	8,387	0.01%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/15	2	64.00	0	0.00	63.90	2	9,158	0.02%
2021/12/14	5	64.16	1	64.30	64.20	4	9,301	0.04%
2021/12/13	2	64.80	0	65.10	64.80	2	9,340	0.02%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	1	65.00	1	64.70	65.20	0	9,552	0.00%
2021/12/08	1	64.30	1	64.70	64.30	0	9,529	0.00%
2021/12/07	4	64.50	0	0.00	64.30	4	9,514	0.04%
2021/12/06	0	0.00	1	65.30	65.50	-1	9,462	-0.01%
2021/12/03	2	64.40	3	64.50	64.40	-1	9,490	-0.01%
2021/12/02	0.1	64.90	0	0.00	64.30	0.1	9,489	0.00%
2021/12/01	2	65.00	0	0.00	64.90	2	9,490	0.02%
2021/11/30	3	65.43	1	65.50	65.20	2	9,519	0.02%
2021/11/29	3.1	65.10	2	65.25	65.00	1.1	9,497	0.01%
2021/11/26	6.1	65.27	0	0.00	65.10	6.1	9,469	0.06%
2021/11/24	1.5	67.03	1	66.80	67.10	0.5	9,427	0.01%
2021/11/23	1.1	66.62	1	67.00	66.60	0.1	9,460	0.00%
2021/11/22	2.1	66.87	0	0.00	67.10	2.1	9,442	0.02%
2021/11/19	3.1	66.87	0	0.00	66.70	3.1	9,486	0.03%
2021/11/18	1.1	67.30	1	67.30	67.10	0.1	9,548	0.00%
2021/11/17	1.1	67.06	5	67.18	66.90	-3.9	9,682	-0.04%
2021/11/16	3.1	67.04	2.1	67.05	67.30	1	9,779	0.01%
2021/11/15	1	68.30	7	68.26	68.00	-6	9,836	-0.06%
2021/11/12	3.1	69.20	1	69.10	68.90	2.1	9,928	0.02%
2021/11/11	1.1	70.39	2	69.55	69.30	-0.9	9,930	-0.01%
2021/11/10	3	70.30	0	0.00	70.20	3	9,851	0.03%
2021/11/08	0	0.00	0.4	69.40	69.60	-0.4	9,847	0.00%
2021/11/05	1.1	69.67	3	69.80	70.00	-1.9	9,845	-0.02%
2021/11/04	6	70.40	12	70.23	70.00	-6	9,782	-0.06%
2021/11/03	8.1	69.37	5	69.56	69.80	3.1	9,643	0.03%
2021/11/02	15	69.85	4	69.33	69.10	11	9,609	0.11%
2021/11/01	4.1	68.77	1	68.70	68.60	3.1	9,474	0.03%
2021/10/29	1	68.50	0	0.00	68.80	1	9,456	0.01%
2021/10/28	2.1	68.70	2	68.75	68.60	0.1	9,393	0.00%
2021/10/27	5	67.76	4	67.75	67.70	1	9,316	0.01%
2021/10/25	2	68.60	1	68.60	68.30	1	9,279	0.01%
2021/10/22	2.1	66.88	3	67.50	67.90	-0.9	9,259	-0.01%
2021/10/21	3.1	66.97	3	66.93	66.50	0.1	9,213	0.00%
2021/10/20	1	67.20	3	67.80	67.90	-2	9,154	-0.02%
2021/10/19	5	68.28	4	68.10	68.00	1	9,037	0.01%
2021/10/18	8.5	69.58	0.2	68.90	68.70	8.3	8,913	0.09%
2021/10/15	4	70.62	34	70.12	70.80	-30	8,729	-0.34%
2021/10/14	2.1	69.75	1	69.50	68.50	1.1	8,527	0.01%
2021/10/13	1	68.10	3.2	68.64	69.00	-2.2	8,468	-0.03%
2021/10/12	6.1	68.39	0	0.00	67.90	6.1	8,397	0.07%
2021/10/08	0.2	70.05	1	69.80	70.10	-0.8	8,305	-0.01%
2021/10/07	1	69.90	6	69.60	69.40	-5	8,151	-0.06%
2021/10/06	18.1	69.22	1.3	70.03	68.30	16.8	8,078	0.21%
2021/10/05	11	69.49	22	69.83	71.20	-11	7,773	-0.14%
2021/10/04	25	69.77	44	70.17	70.90	-19	7,414	-0.26%
2021/10/01	13	67.98	5.6	69.25	67.60	7.5	6,842	0.11%
2021/09/30	7	70.37	21	70.71	70.30	-14	6,600	-0.21%
2021/09/29	2	68.70	4	68.58	68.70	-2	6,218	-0.03%
2021/09/28	3	68.87	7	68.83	69.40	-4	6,209	-0.06%
2021/09/27	2	68.35	3	68.44	68.80	-1	6,058	-0.02%
2021/09/24	17	68.82	11.1	69.15	68.70	5.9	5,961	0.10%
2021/09/23	16	67.35	20	67.54	68.00	-4	5,645	-0.07%
2021/09/22	3	65.37	8	65.29	66.20	-5	5,330	-0.09%
2021/09/17	3	65.90	11	66.15	66.50	-8	5,240	-0.15%
2021/09/16	4.1	64.72	7	64.74	64.40	-2.9	5,113	-0.06%
2021/09/15	11.1	65.62	10.8	65.06	65.00	0.3	5,073	0.01%
2021/09/14	3	62.83	0	0.00	62.80	3	4,849	0.06%
2021/09/13	3	63.00	0	0.00	63.00	3	4,862	0.06%
2021/09/10	2	63.50	0	0.00	63.50	2	4,890	0.04%
2021/09/09	1	63.40	2	63.35	63.50	-1	5,004	-0.02%
2021/09/08	5	63.16	0	0.00	62.90	5	5,002	0.10%
2021/09/07	1	64.60	5	64.22	64.30	-4	4,951	-0.08%
2021/09/06	2	64.20	3	64.67	64.00	-1	4,946	-0.02%
2021/09/03	4.1	63.81	34	64.15	64.90	-29.9	4,952	-0.60%
2021/09/02	5	64.68	2	65.15	64.20	3	4,909	0.06%
2021/09/01	4	65.83	13	66.18	65.60	-9	4,851	-0.19%
2021/08/31	10.1	65.60	0	0.00	66.30	10.1	4,845	0.21%
2021/08/30	10	66.10	3	65.90	66.20	7	4,853	0.14%
2021/08/27	11	66.18	1	66.00	66.20	10	4,900	0.20%
2021/08/26	7	64.96	6	65.17	65.70	1	4,919	0.02%
2021/08/25	1	66.00	1	65.90	65.70	0	5,051	0.00%
2021/08/24	7.1	66.33	2	67.00	65.70	5.1	5,050	0.10%
2021/08/23	5	67.06	11	67.11	67.30	-6	5,006	-0.12%
2021/08/20	18.2	65.41	19	65.59	65.90	-0.8	4,871	-0.02%
2021/08/19	3.1	64.52	9	64.42	64.50	-5.9	4,791	-0.12%
2021/08/18	9.1	65.34	30.8	64.56	66.80	-21.7	4,610	-0.47%
2021/08/17	6.1	64.28	8	64.41	64.40	-2	4,482	-0.04%
2021/08/16	8	63.61	27	63.92	63.90	-19	4,440	-0.43%
2021/08/13	2	63.85	4	64.08	64.00	-2	4,433	-0.05%
2021/08/12	1	63.90	6	63.85	63.80	-5	4,405	-0.11%
2021/08/11	1	63.30	28	62.50	63.30	-27	4,404	-0.61%
2021/08/10	0	0.00	1	62.30	62.20	-1	4,479	-0.02%
2021/08/09	1.1	62.83	0	0.00	62.80	1.1	4,608	0.02%
2021/08/06	4.1	63.63	3	63.60	63.70	1.1	4,665	0.02%
2021/08/05	1	62.90	6	62.97	63.20	-5	4,772	-0.10%
2021/08/04	0	0.00	3	62.00	62.10	-3	4,972	-0.06%
2021/08/03	0	0.00	0.3	62.20	62.30	-0.3	5,070	0.00%
2021/08/02	0.1	62.21	7	62.10	62.20	-6.9	5,105	-0.13%
2021/07/30	6	61.83	0	0.00	61.60	6	5,173	0.12%
2021/07/29	0	63.00	0	0.00	62.70	0	5,196	0.00%
2021/07/28	0	0.00	2	61.60	62.20	-2	5,306	-0.04%
2021/07/27	9	63.03	9	62.51	62.50	0	5,499	0.00%
2021/07/26	4	63.20	7	63.96	63.10	-3	5,680	-0.05%
2021/07/22	2.1	62.28	6	62.47	62.40	-3.9	5,708	-0.07%
2021/07/21	12.2	63.50	1	63.50	63.00	11.2	5,794	0.19%
2021/07/20	8	64.49	0	0.00	64.20	8	5,755	0.14%
2021/07/19	8.2	65.91	0	0.00	65.80	8.2	5,777	0.14%
2021/07/16	2	66.15	19	66.43	66.50	-17	5,967	-0.28%
2021/07/15	5	66.90	4	66.80	66.70	1	6,086	0.02%
2021/07/14	5	66.14	3	66.47	65.80	2	6,100	0.03%
2021/07/13	4	66.18	13	66.67	66.10	-9	6,153	-0.15%
2021/07/12	1	65.50	1	65.90	65.80	0	6,170	0.00%
2021/07/09	3	64.90	4	65.10	65.00	-1	6,253	-0.02%
2021/07/08	4	65.40	4	65.98	65.50	0	6,399	0.00%
2021/07/07	2.1	65.90	1	65.30	65.50	1.1	6,501	0.02%
2021/07/06	3	66.20	4	66.10	66.00	-1	6,572	-0.02%
2021/07/05	8	66.69	22	66.90	67.00	-14	6,628	-0.21%
2021/07/02	4	64.85	1	64.90	65.00	3	6,607	0.05%
2021/07/01	0	0.00	1	65.10	65.10	-1	6,709	-0.01%
2021/06/30	1	65.80	5	65.88	65.70	-4	6,760	-0.06%
2021/06/29	5	64.80	13	65.43	65.30	-8	6,904	-0.12%
2021/06/28	20	65.33	13	65.28	65.30	7	7,157	0.10%
2021/06/25	20	65.80	7	65.86	65.60	13	7,238	0.18%
2021/06/24	12	65.57	8	65.54	65.40	4	7,302	0.06%
2021/06/23	1.1	64.98	7	65.20	65.10	-5.9	7,422	-0.08%
2021/06/21	10	64.75	1	65.60	64.20	9	7,891	0.11%
2021/06/18	0	0.00	17	65.54	65.70	-17	8,989	-0.19%
2021/06/17	0.1	64.90	20	64.81	65.00	-20	9,076	-0.22%
2021/06/16	2.1	64.66	10	64.65	64.60	-7.9	9,342	-0.08%
2021/06/15	3	65.40	3	65.40	65.00	0	9,745	0.00%
2021/06/11	0	0.00	4	64.85	64.90	-4	10,415	-0.04%
2021/06/10	0	0.00	13	63.90	64.20	-13	10,545	-0.12%
2021/06/09	4	63.78	0	0.00	63.40	4	10,719	0.04%
2021/06/08	5	64.40	3	64.33	64.40	2	11,187	0.02%
2021/06/07	8	63.73	0	0.00	63.50	8	11,381	0.07%
2021/06/04	6	64.25	0	0.00	64.00	6	11,419	0.05%
2021/06/03	5.2	65.01	3	65.30	65.10	2.2	11,503	0.02%
2021/06/02	10	66.89	7	66.11	65.90	3	11,547	0.03%
2021/06/01	0.1	65.60	2.3	66.30	66.40	-2.2	11,512	-0.02%
2021/05/31	2.1	65.11	72	65.08	65.30	-70	11,685	-0.60%
2021/05/28	0	0.00	5	64.82	64.60	-5	11,746	-0.04%
2021/05/27	4	64.10	4	63.83	64.00	0	11,840	0.00%
2021/05/26	1.1	63.73	5	63.90	64.00	-3.9	12,006	-0.03%
2021/05/25	9	64.19	1.1	64.29	64.30	7.9	12,460	0.06%
2021/05/24	5	63.16	4	63.40	63.50	1	13,058	0.01%
2021/05/21	70.1	63.86	4	63.18	63.10	66.1	13,201	0.50%
2021/05/20	0	0.00	0.1	62.30	62.20	-0.1	13,440	0.00%
2021/05/19	2.1	62.20	2	61.90	62.10	0.1	13,616	0.00%
2021/05/18	0.1	62.70	11	61.54	62.70	-10.9	13,799	-0.08%
2021/05/17	11.3	57.42	8	59.03	57.80	3.3	13,988	0.02%
2021/05/14	0.1	61.10	2	62.25	60.90	-2	14,093	-0.01%
2021/05/13	7	61.06	16	61.38	61.20	-9	14,457	-0.06%
2021/05/12	7	59.71	41.1	60.03	59.80	-34.1	14,679	-0.23%
2021/05/11	12.2	62.81	16	62.11	62.00	-3.9	15,153	-0.03%
2021/05/10	1.2	65.32	4	65.25	65.40	-2.8	15,223	-0.02%
2021/05/07	2.1	66.10	10	65.95	66.20	-7.9	15,477	-0.05%
2021/05/06	2.1	64.16	27	64.45	64.40	-25	15,780	-0.16%
2021/05/05	13.2	64.52	3	65.13	63.60	10.2	16,217	0.06%
2021/05/04	13.1	64.28	8	64.74	64.20	5.1	16,250	0.03%
2021/05/03	14	66.77	10	67.10	66.70	4	16,320	0.02%
2021/04/29	4.3	69.24	0	0.00	69.00	4.3	16,341	0.03%
2021/04/28	14.2	69.94	2	69.90	69.70	12.2	16,457	0.07%
2021/04/27	1.1	71.08	6	70.83	70.70	-5	16,704	-0.03%
2021/04/26	1	69.71	1	70.00	69.60	0	16,916	0.00%
2021/04/23	2.2	69.49	0	0.00	69.60	2.2	17,894	0.01%
2021/04/22	16.1	70.15	5	70.50	69.30	11.1	19,364	0.06%
2021/04/21	27	71.47	4	71.10	70.80	23	21,177	0.11%
2021/04/20	3.1	71.00	1	71.40	71.00	2.1	23,422	0.01%
2021/04/19	15.1	71.24	8	71.04	71.10	7.1	24,127	0.03%
2021/04/16	3	71.77	13.1	71.59	71.70	-10.1	24,288	-0.04%
2021/04/15	17.1	70.51	19	70.68	70.80	-2	24,357	-0.01%
2021/04/14	22.5	70.78	16	71.13	71.10	6.5	24,344	0.03%
2021/04/13	4	72.90	7	72.81	72.10	-3	24,468	-0.01%
2021/04/12	17	72.19	0	0.00	72.10	17	24,572	0.07%
2021/04/09	8.1	72.18	9.5	72.15	72.00	-1.4	24,711	-0.01%
2021/04/08	29	72.19	3	72.37	72.30	26	24,687	0.11%
2021/04/07	1.4	72.79	18	72.98	73.10	-16.7	24,603	-0.07%
2021/04/06	1	72.50	3	72.40	72.10	-2	24,526	-0.01%
2021/04/01	26.1	71.89	6	71.78	71.90	20.1	24,495	0.08%
2021/03/31	46.3	72.88	16.1	73.12	72.60	30.2	24,416	0.12%
2021/03/30	1	74.10	8.4	74.52	74.80	-7.4	24,191	-0.03%
2021/03/29	3.1	74.11	1	73.90	74.10	2.1	24,121	0.01%
2021/03/26	13	74.28	20	73.87	73.80	-7	24,108	-0.03%
2021/03/25	44	74.65	35	74.61	74.10	9	24,013	0.04%
2021/03/24	29.1	75.51	105	75.62	75.40	-75.9	23,836	-0.32%	大賣/
2021/03/23	39.1	76.90	65	77.87	76.10	-25.9	23,564	-0.11%
2021/03/22	25	72.64	45	73.50	74.00	-20	22,465	-0.09%
2021/03/19	31	73.68	5	73.34	73.00	26	22,308	0.12%
2021/03/18	72	74.90	22.1	74.88	74.80	49.9	22,105	0.23%
2021/03/17	30.1	74.00	51	74.23	73.40	-20.9	21,765	-0.10%
2021/03/16	4	72.73	10	72.70	72.50	-6	21,200	-0.03%
2021/03/15	27	72.23	31	72.83	72.80	-4	21,150	-0.02%
2021/03/12	178	73.02	51	73.01	73.30	127	21,192	0.60%	大買/鉅額交易
2021/03/11	5	70.60	27	71.29	71.30	-22	21,120	-0.10%
2021/03/10	34	69.76	6	70.02	69.60	28	20,960	0.13%
2021/03/09	8	68.31	2	67.85	69.00	6	20,933	0.03%
2021/03/08	21	70.10	3	69.00	69.00	18	20,785	0.09%
2021/03/05	18	70.33	4	70.73	70.00	14	20,689	0.07%
2021/03/04	10	71.07	26	71.00	70.50	-16	20,660	-0.08%
2021/03/03	11	69.43	84	69.77	70.80	-73	20,431	-0.36%
2021/03/02	21.4	70.59	3	69.57	69.30	18.4	20,303	0.09%
2021/02/26	89	70.19	39.1	70.19	70.00	49.9	20,163	0.25%
2021/02/25	42.1	71.90	86	73.11	71.30	-43.9	19,931	-0.22%
2021/02/24	31	71.45	60	71.77	70.60	-29	19,489	-0.15%
2021/02/23	78	69.29	15.2	69.60	69.70	62.8	18,843	0.33%
2021/02/22	31	70.04	6	69.93	69.70	25	18,685	0.13%
2021/02/19	19	69.03	20	69.36	69.40	-1	18,424	-0.01%
2021/02/18	10	70.10	18	70.09	70.20	-8	18,213	-0.04%
2021/02/17	35	69.83	54	70.74	69.90	-19	17,982	-0.11%
2021/02/05	19	70.53	6	70.77	70.40	13	17,708	0.07%
2021/02/04	16	70.39	4	70.48	70.40	12	17,457	0.07%
2021/02/03	23	72.72	28	73.02	72.50	-5	17,039	-0.03%
2021/02/02	31	74.45	16	74.31	73.60	15	16,672	0.09%
2021/02/01	7	73.17	20	73.57	74.90	-13	15,953	-0.08%
2021/01/29	30	76.50	12	76.23	74.80	18	15,757	0.11%
2021/01/28	12.1	76.49	10	77.34	77.20	2.1	15,459	0.01%
2021/01/27	15	77.50	42	77.26	78.20	-27	15,072	-0.18%
2021/01/26	18	74.83	22	74.62	74.40	-4	14,563	-0.03%
2021/01/25	7	75.54	17.8	76.11	75.30	-10.8	14,395	-0.07%
2021/01/22	41	75.24	6	74.00	75.60	35	14,088	0.25%
2021/01/21	14	73.07	4	73.25	72.50	10	13,851	0.07%
2021/01/20	17	73.72	12	73.66	72.10	5	13,646	0.04%
2021/01/19	29	75.76	33	75.82	76.00	-4	13,299	-0.03%
2021/01/18	106	75.79	78	76.07	77.30	28	12,960	0.22%	大買/
2021/01/15	149	76.29	78	76.37	75.60	71	11,917	0.60%	大買/
2021/01/14	170.5	76.08	195.3	76.24	76.90	-24.8	10,349	-0.24%	大買/大賣/
2021/01/13	209	70.49	140	70.99	72.80	69	8,308	0.83%	大買/大賣/
2021/01/12	64	67.70	34	67.70	67.70	30	5,923	0.51%
2021/01/11	8	61.60	59.1	61.60	61.60	-51.1	5,142	-0.99%
2021/01/08	16	55.14	5	55.16	56.00	11	4,890	0.22%
2021/01/07	3	55.83	4	55.93	55.60	-1	4,712	-0.02%
2021/01/06	23	55.99	33	56.47	55.70	-10	4,613	-0.22%
2021/01/05	20	56.17	5	56.14	56.10	15	4,309	0.35%
2021/01/04	19.1	55.24	31	55.18	55.60	-11.9	4,071	-0.29%
2020/12/31	3	53.50	4	54.10	53.40	-1	3,844	-0.03%
2020/12/30	1	53.40	4	53.20	53.60	-3	3,760	-0.08%
2020/12/29	12	53.42	0	0.00	53.40	12	3,724	0.32%
2020/12/28	6	53.90	3	54.27	54.00	3	3,684	0.08%
2020/12/25	1	53.80	11	53.77	53.70	-10	3,627	-0.28%
2020/12/24	7	52.96	18	53.01	52.70	-11	3,521	-0.31%
2020/12/23	4	52.10	0	0.00	52.10	4	3,454	0.12%
2020/12/22	17	52.05	16	52.38	52.00	1	3,437	0.03%
2020/12/18	18	51.95	0	0.00	51.90	18	3,403	0.53%
2020/12/17	0	0.00	7	52.50	52.60	-7	3,360	-0.21%
2020/12/16	0	52.40	1	52.90	52.90	-1	3,354	-0.03%
2020/12/15	2	52.30	0	0.00	52.00	2	3,341	0.06%
2020/12/14	5	53.20	4	53.00	52.70	1	3,279	0.03%
2020/12/11	9	52.93	7	52.77	53.00	2	3,205	0.06%
2020/12/10	15	53.63	4	53.65	53.20	11	3,128	0.35%
2020/12/09	8	55.04	4	55.00	54.70	4	2,998	0.13%
2020/12/08	26	56.01	29	55.04	54.70	-3	2,877	-0.10%
2020/12/07	12	55.29	5	55.22	56.30	7	2,632	0.27%
2020/12/04	1	52.30	16.2	52.37	52.50	-15.2	2,227	-0.68%
2020/12/03	3	52.00	0	0.00	51.60	3	2,175	0.14%
2020/12/02	0	0.00	1	52.40	52.20	-1	2,119	-0.05%
2020/12/01	3	52.43	0	0.00	52.40	3	2,123	0.14%
2020/11/30	4	52.30	1	52.50	52.60	3	2,111	0.14%
2020/11/27	10	52.10	0	0.00	52.10	10	2,002	0.50%
2020/11/26	1	52.00	0	0.00	52.20	1	2,000	0.05%
2020/11/25	0	0.00	1	51.60	51.60	-1	2,039	-0.05%
2020/11/24	0	0.00	5	52.44	51.60	-5	2,028	-0.25%
2020/11/23	0	0.00	2	52.45	52.40	-2	2,003	-0.10%
2020/11/20	0	0.00	1	52.10	52.10	-1	1,960	-0.05%
2020/11/19	2	51.75	0	0.00	51.50	2	1,946	0.10%
2020/11/18	2	51.70	1	51.80	51.80	1	1,948	0.05%
2020/11/17	3	51.30	2	51.40	51.30	1	1,939	0.05%
2020/11/13	16	51.04	1	51.10	51.00	15	1,988	0.75%
2020/11/12	1	52.10	0	0.00	52.30	1	1,946	0.05%
2020/11/11	0	0.00	6	51.67	52.30	-6	1,952	-0.31%
2020/11/09	1	51.59	15	51.90	51.70	-14	1,966	-0.71%
2020/11/04	1	51.10	1	51.20	51.10	0	1,995	0.00%
2020/11/03	0	0.00	11	50.90	51.10	-11	2,012	-0.55%
2020/10/30	10	50.10	0	0.00	50.10	10	2,045	0.49%
2020/10/29	3	50.20	10	50.40	50.40	-7	2,036	-0.34%
2020/10/28	1.1	51.20	1	50.90	51.00	0.1	2,052	0.00%
2020/10/27	5.1	51.30	0	0.00	51.20	5.1	2,070	0.25%
2020/10/26	2	51.40	0	0.00	51.40	2	2,098	0.10%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/21	3	51.57	0	0.00	51.40	3	2,221	0.14%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/16	0	0.00	1	51.80	51.20	-1	2,420	-0.04%
2020/09/30	1	51.50	0	0.00	51.50	1	2,926	0.03%
2020/09/29	0	0.00	5	51.60	51.30	-5	2,956	-0.17%
2020/09/25	8	50.23	0	0.00	50.40	8	3,081	0.26%
2020/09/24	5	50.22	0	0.00	50.30	5	3,106	0.16%
2020/09/23	1	51.30	0.4	51.70	51.40	0.6	3,069	0.02%
2020/09/22	6	52.17	0	0.00	52.00	6	3,132	0.19%
2020/09/16	0	0.00	1	53.20	53.00	-1	3,255	-0.03%
2020/09/15	0	0.00	0.2	53.20	53.20	-0.2	3,260	0.00%
2020/09/11	0	0.00	2	52.30	52.70	-2	3,368	-0.06%
2020/09/08	1	52.40	1	52.40	52.30	0	3,422	0.00%
2020/09/07	5	52.70	0	0.00	52.70	5	3,443	0.15%
2020/09/04	1	52.30	0	0.00	52.50	1	3,478	0.03%
2020/09/03	19.5	53.47	16	54.11	53.30	3.5	3,473	0.10%
2020/09/01	1	52.30	0	0.00	53.00	1	3,495	0.03%
2020/08/31	2	52.55	0	0.00	52.20	2	3,513	0.06%
2020/08/26	1	52.80	2	53.00	53.30	-1	3,540	-0.03%
2020/08/25	2	53.30	0	0.00	53.10	2	3,558	0.06%
2020/08/21	0	0.00	14	51.70	51.80	-14	3,590	-0.39%
2020/08/20	13	51.37	1	51.20	51.20	12	3,581	0.34%
2020/08/19	0	0.00	1	54.60	53.50	-1	3,523	-0.03%
2020/08/18	0	0.00	1	54.00	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	3	54.30	54.30	-3	3,521	-0.09%
2020/08/13	1	53.00	0	0.00	53.10	1	3,519	0.03%
2020/08/11	2	53.85	0	0.00	53.70	2	3,501	0.06%
2020/08/10	2	54.40	0	0.00	54.40	2	3,522	0.06%
2020/08/07	10	54.20	0	0.00	54.30	10	3,561	0.28%
2020/08/06	0	0.00	4	54.78	54.80	-4	3,566	-0.11%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/31	7	54.50	0	0.00	54.20	7	3,640	0.19%
2020/07/30	2	53.90	0	0.00	54.80	2	3,669	0.05%
2020/07/29	2	54.00	0	0.00	53.70	2	3,676	0.05%
2020/07/28	19	54.03	1	54.80	53.60	18	3,734	0.48%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	0	0.00	1	54.90	54.20	-1	3,912	-0.03%
2020/07/23	8	55.55	2	55.30	55.30	6	3,881	0.15%
2020/07/22	1	57.70	6.1	57.85	58.00	-5.1	3,845	-0.13%
2020/07/21	13	57.58	1	57.80	57.60	12	3,757	0.32%
2020/07/20	7	57.00	0	0.00	56.90	7	3,695	0.19%
2020/07/17	6.2	57.93	3	58.27	57.70	3.2	3,632	0.09%
2020/07/16	8	57.61	3	57.80	58.00	5	3,580	0.14%
2020/07/15	9	57.52	1	58.40	57.20	8	3,552	0.23%
2020/07/14	10	58.30	3	57.83	57.70	7	3,530	0.20%
2020/07/13	2	58.00	2	57.95	58.00	0	3,522	0.00%
2020/07/10	1	57.00	1	57.10	57.10	0	3,528	0.00%
2020/07/09	0	0.00	2	58.25	58.00	-2	3,536	-0.06%
2020/07/08	17.2	57.99	1.5	57.97	58.20	15.6	3,499	0.45%
2020/07/07	3	57.87	4	58.25	57.90	-1	3,496	-0.03%
2020/07/06	0	0.00	11	57.93	57.80	-11	3,540	-0.31%
2020/07/03	1	56.90	1	56.90	57.00	0	3,549	0.00%
2020/07/02	1	57.20	5	56.92	57.40	-4	3,543	-0.11%
2020/07/01	14	57.54	1	57.90	57.00	13	3,542	0.37%
2020/06/30	0	0.00	17	56.02	56.50	-17	3,455	-0.49%
2020/06/29	15	55.20	0	0.00	55.20	15	3,419	0.44%
2020/06/24	7	55.66	19	55.89	55.90	-12	3,392	-0.35%
2020/06/23	3	54.90	1.1	54.99	54.70	1.9	3,334	0.06%
2020/06/22	2	54.10	1	54.10	54.40	1	3,338	0.03%
2020/06/19	1	54.60	0	0.00	54.10	1	3,365	0.03%
2020/06/18	0	0.00	10.1	54.80	55.20	-10.1	3,317	-0.30%
2020/06/17	1	54.80	0	0.00	54.50	1	3,313	0.03%
2020/06/16	0	0.00	1	54.10	54.10	-1	3,379	-0.03%
2020/06/15	2	53.20	0	0.00	53.10	2	3,485	0.06%
2020/06/12	11	53.55	0	0.00	53.80	11	3,523	0.31%
2020/06/11	6	54.45	3	55.50	54.50	3	3,600	0.08%
2020/06/09	0.1	55.50	2	55.40	55.40	-1.9	3,744	-0.05%
2020/06/08	0	0.00	2	55.70	55.80	-2	3,846	-0.05%
2020/06/05	1	55.10	0	0.00	55.50	1	3,834	0.03%
2020/06/03	2	55.00	15	55.27	55.20	-13	3,835	-0.34%
2020/06/02	1	54.70	0	0.00	54.30	1	3,837	0.03%
2020/06/01	0.1	54.10	0	0.00	54.00	0.1	3,825	0.00%
2020/05/29	0	0.00	1	53.50	53.90	-1	3,823	-0.03%
2020/05/28	5	54.10	5	54.70	53.70	0	3,791	0.00%
2020/05/27	3	54.17	2	54.00	54.30	1	3,829	0.03%
2020/05/26	15	54.10	16	54.45	54.00	-1	3,853	-0.03%
2020/05/25	1	52.80	0	0.00	53.20	1	3,859	0.03%
2020/05/22	16	54.09	0	0.00	53.60	16	3,860	0.41%
2020/05/21	0	0.00	0.4	55.20	55.10	-0.4	3,856	-0.01%
2020/05/20	1	54.80	0	0.00	54.70	1	3,844	0.03%
2020/05/19	4	54.20	0	0.00	54.50	4	3,843	0.10%
2020/05/18	0	0.00	2	53.70	53.70	-2	3,845	-0.05%
2020/05/15	4	55.30	1	54.70	54.80	3	3,815	0.08%
2020/05/14	0	0.00	2	56.05	55.50	-2	3,778	-0.05%
2020/05/13	0	0.00	1	56.80	56.80	-1	3,739	-0.03%
2020/05/12	1	56.40	0	0.00	56.50	1	3,743	0.03%
2020/05/11	1	57.40	0	0.00	57.40	1	3,742	0.03%
2020/05/08	0	0.00	3	56.37	56.20	-3	3,714	-0.08%
2020/05/07	3	55.93	0	0.00	56.00	3	3,679	0.08%
2020/05/06	1	56.40	3	56.03	55.50	-2	3,663	-0.05%
2020/05/05	1	55.90	1	55.80	55.90	0	3,633	0.00%
2020/05/04	5	55.70	5	55.40	56.30	0	3,626	0.00%
2020/04/30	13	57.85	32	57.98	57.60	-19	3,581	-0.53%
2020/04/29	1	55.00	15	55.00	54.90	-14	3,414	-0.41%
2020/04/27	3	54.63	4	54.70	54.60	-1	3,521	-0.03%
2020/04/24	0	0.00	1	53.80	53.60	-1	3,505	-0.03%
2020/04/23	6	54.18	1	54.10	53.80	5	3,521	0.14%
2020/04/22	1	51.90	5.4	52.68	53.10	-4.4	3,514	-0.12%
2020/04/21	18	53.14	5	53.00	52.40	13	3,505	0.37%
2020/04/20	5	54.22	0	0.00	54.40	5	3,478	0.14%
2020/04/17	20	55.25	0	0.00	54.50	20	3,472	0.58%
2020/04/14	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/13	11	53.59	0	0.00	53.50	11	3,353	0.33%
2020/04/10	9	53.98	0	0.00	54.30	9	3,367	0.27%
2020/04/09	14	55.01	18	55.44	54.80	-4	3,354	-0.12%
2020/04/08	10	53.00	17	52.42	53.40	-7	3,239	-0.22%
2020/04/07	0	0.00	1	50.80	51.20	-1	3,189	-0.03%
2020/04/06	0	0.00	1	49.85	49.95	-1	3,167	-0.03%
2020/03/27	0	0.00	4	49.90	49.55	-4	3,154	-0.13%
2020/03/26	1	49.65	0	0.00	49.65	1	3,135	0.03%
2020/03/25	3	49.97	0	0.00	49.95	3	3,165	0.09%
2020/03/23	1	47.20	0	0.00	46.95	1	3,187	0.03%
2020/03/20	0	0.00	36	49.06	49.50	-36	3,220	-1.12%
2020/03/19	1	46.30	10	46.45	46.20	-9	3,172	-0.28%
2020/03/18	2	50.35	0	0.00	50.00	2	3,119	0.06%
2020/03/17	0	0.00	1	50.30	51.00	-1	3,177	-0.03%
2020/03/16	1	53.10	0	0.00	52.00	1	3,134	0.03%
2020/03/13	1	50.80	5	50.70	53.30	-4	3,082	-0.13%
2020/03/12	1	56.00	6	55.33	55.20	-5	2,982	-0.17%
2020/03/11	6	58.23	20	58.10	58.10	-14	2,899	-0.48%
2020/03/06	11	58.62	0	0.00	58.50	11	2,863	0.38%
2020/03/04	0	0.00	1	58.70	59.00	-1	2,858	-0.03%
2020/03/03	5	59.40	0	0.00	59.20	5	2,843	0.18%
2020/03/02	7	58.63	2	58.80	58.70	5	2,850	0.18%
2020/02/26	1	59.70	0	0.00	59.60	1	2,863	0.03%
2020/02/25	4	59.98	3	59.90	59.90	1	2,870	0.03%
2020/02/24	5	60.00	0	0.00	60.10	5	2,888	0.17%
2020/02/20	0	0.00	0.3	60.70	60.70	-0.3	2,941	-0.01%
2020/02/19	3	61.07	0	0.00	61.10	3	2,964	0.10%
2020/02/18	20	60.50	0	0.00	60.40	20	2,976	0.67%
2020/02/17	0	0.00	1	60.80	60.60	-1	3,025	-0.03%
2020/02/13	3	61.10	5	61.28	61.30	-2	3,058	-0.07%
2020/02/11	0	0.00	0.1	61.00	60.60	-0.1	3,095	0.00%
2020/02/10	1	60.70	0.4	60.50	60.40	0.6	3,125	0.02%
2020/02/07	11	60.90	0	0.00	61.40	11	3,186	0.35%
2020/02/06	0	0.00	1	61.80	61.60	-1	3,264	-0.03%
2020/02/05	1	60.50	2	60.85	61.00	-1	3,438	-0.03%
2020/02/04	0	0.00	2.1	60.44	61.00	-2.1	3,554	-0.06%
2020/02/03	3	58.87	5	59.12	59.30	-2	3,564	-0.06%
2020/01/31	0	0.00	2	60.10	60.50	-2	3,521	-0.06%
2020/01/30	3	60.37	16	59.99	59.80	-13	3,507	-0.37%
2020/01/17	2	65.60	0	0.00	66.00	2	3,405	0.06%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/15	0	0.00	1	65.30	65.40	-1	3,408	-0.03%
2020/01/14	1	65.40	0	0.00	65.60	1	3,430	0.03%
2020/01/13	7	65.01	1	65.00	65.00	6	3,435	0.17%
2020/01/10	7	64.90	0	0.00	64.90	7	3,451	0.20%
2020/01/08	2	64.25	0	0.00	64.30	2	3,487	0.06%
2020/01/07	5	65.70	2	65.00	65.00	3	3,466	0.09%
2020/01/03	3	66.50	0	0.00	66.60	3	3,467	0.09%
2020/01/02	4	66.30	0	0.00	66.30	4	3,487	0.11%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	8	66.71	0	0.00	66.60	8	3,513	0.23%
2019/12/26	1	67.10	0	0.00	67.00	1	3,489	0.03%
2019/12/24	0	0.00	1	67.00	67.00	-1	3,508	-0.03%
2019/12/23	3	67.43	0	0.00	67.60	3	3,526	0.09%
2019/12/20	1	68.10	1	68.20	67.60	0	3,554	0.00%
2019/12/19	0	0.00	3	68.60	68.60	-3	3,560	-0.08%
2019/12/18	5	68.90	10	68.90	69.10	-5	3,545	-0.14%
2019/12/17	1	68.60	5	69.00	68.80	-4	3,610	-0.11%
2019/12/16	2	69.30	1	69.60	69.20	1	3,592	0.03%
2019/12/13	1	68.90	6	69.58	68.80	-5	3,596	-0.14%
2019/12/12	0	0.00	10	68.91	68.80	-10	3,555	-0.28%
2019/12/11	0	0.00	5	68.78	68.80	-5	3,452	-0.14%
2019/12/05	2	67.60	0	0.00	67.50	2	3,385	0.06%
2019/12/03	4	66.90	1	67.10	67.00	3	3,372	0.09%
2019/12/02	0	0.00	20	66.60	66.80	-20	3,372	-0.59%
2019/11/29	3	67.20	0	0.00	66.60	3	3,357	0.09%
2019/11/27	0.2	68.00	2	68.10	68.10	-1.8	3,354	-0.05%
2019/11/26	2	67.45	1.1	68.45	68.50	0.9	3,338	0.03%
2019/11/25	1	67.10	0	0.00	67.20	1	3,265	0.03%
2019/11/22	3	67.20	10	67.16	67.40	-7	3,274	-0.21%
2019/11/21	1	66.30	0	0.00	67.20	1	3,261	0.03%
2019/11/19	3	66.93	0	0.00	67.20	3	3,257	0.09%
2019/11/18	5	66.60	4	66.63	66.70	1	3,230	0.03%
2019/11/15	1	65.20	0	0.00	65.40	1	3,207	0.03%
2019/11/14	6	65.20	2	65.40	65.00	4	3,202	0.12%
2019/11/13	0	0.00	4	66.10	65.90	-4	3,179	-0.13%
2019/11/12	0	0.00	5	65.90	66.80	-5	3,190	-0.16%
2019/11/11	0	0.00	1	66.10	65.90	-1	3,172	-0.03%
2019/11/08	22	67.82	0.2	67.00	67.00	21.8	3,142	0.69%
2019/11/07	5	66.74	3	66.40	66.70	2	3,104	0.06%
2019/11/06	7	67.54	21	67.83	67.50	-14	3,073	-0.46%
2019/11/05	13	68.50	9	68.56	68.90	4	3,033	0.13%
2019/11/04	12	69.12	22	69.31	69.30	-10	2,979	-0.34%
2019/11/01	8	66.71	4	66.23	67.30	4	2,808	0.14%
2019/10/31	1	65.50	2	65.30	65.20	-1	2,718	-0.04%
2019/10/30	0	0.00	5	65.70	65.50	-5	2,742	-0.18%
2019/10/23	0	0.00	1	66.10	65.40	-1	2,745	-0.04%
2019/10/22	7	65.84	1	65.90	65.70	6	2,779	0.22%
2019/10/21	0	0.00	8	65.50	65.60	-8	2,781	-0.29%
2019/10/17	9	64.86	1	65.40	65.20	8	2,780	0.29%
2019/10/16	1	64.40	0	0.00	64.50	1	2,760	0.04%
2019/10/14	0	0.00	1	64.00	63.90	-1	2,818	-0.04%
2019/10/09	1	63.40	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	2	64.50	64.50	-2	2,855	-0.07%
2019/10/07	0	0.00	11.5	63.51	63.50	-11.5	2,938	-0.39%
2019/10/04	0	0.00	1	64.20	64.80	-1	2,897	-0.03%
2019/10/02	0	0.00	1	65.50	65.70	-1	2,886	-0.03%
2019/09/27	1	65.10	0	0.00	64.70	1	2,847	0.04%
2019/09/26	2	65.45	0	0.00	65.30	2	2,822	0.07%
2019/09/25	0	0.00	4	65.80	66.00	-4	2,787	-0.14%
2019/09/24	5	66.04	3	65.87	66.40	2	2,755	0.07%
2019/09/20	5	65.96	4	65.75	65.60	1	2,699	0.04%
2019/09/19	0	0.00	3	65.10	64.90	-3	2,559	-0.12%
2019/09/18	1	64.80	0	0.00	64.80	1	2,524	0.04%
2019/09/17	2	63.60	0	0.00	63.80	2	2,479	0.08%
2019/09/16	2	64.50	13	64.48	64.70	-11	2,502	-0.44%
2019/09/12	0	0.00	3	64.03	64.30	-3	2,507	-0.12%
2019/09/11	2	63.30	0	0.00	63.60	2	2,484	0.08%
2019/09/10	5	63.26	1	63.20	63.40	4	2,484	0.16%
2019/09/09	0	0.00	0.3	63.40	63.40	-0.3	2,496	-0.01%
2019/09/05	0	0.00	1	63.20	63.30	-1	2,502	-0.04%
2019/09/04	1	62.90	0	0.00	63.20	1	2,493	0.04%
2019/09/03	1.7	62.99	0	0.00	62.50	1.7	2,487	0.07%
2019/08/30	0.1	63.00	0	0.00	63.40	0.1	2,492	0.00%
2019/08/28	0.3	62.50	0	0.00	62.20	0.3	2,465	0.01%
2019/08/22	0	0.00	2	63.40	63.40	-2	2,442	-0.08%
2019/08/21	0	0.00	1	63.20	63.30	-1	2,467	-0.04%
2019/08/20	1	62.30	0	0.00	62.40	1	2,448	0.04%
2019/08/19	0	0.00	0	62.50	62.30	0	2,435	0.00%
2019/08/15	1	61.00	0	0.00	61.40	1	2,422	0.04%
2019/08/14	1.3	61.22	0	0.00	61.30	1.3	2,408	0.05%
2019/08/12	1	61.40	2	62.05	61.90	-1	2,407	-0.04%
2019/08/07	1	60.40	0	0.00	60.20	1	2,408	0.04%
2019/08/06	1	59.30	0	0.00	60.80	1	2,402	0.04%
2019/08/05	2	60.70	1	60.50	60.50	1	2,382	0.04%
2019/08/02	2	61.40	0	0.00	61.30	2	2,362	0.08%
2019/08/01	3	63.70	0	0.00	63.60	3	2,349	0.13%
2019/07/31	2	64.05	6	63.70	64.30	-4	2,308	-0.17%
2019/07/26	17	63.99	16	64.08	64.30	1	2,315	0.04%
2019/07/25	0	0.00	1	64.60	64.60	-1	2,319	-0.04%
2019/07/24	7	66.74	1	66.80	66.70	6	2,282	0.26%
2019/07/23	0	0.00	3	67.30	67.30	-3	2,217	-0.14%
2019/07/22	7	67.41	3	67.43	67.50	4	2,195	0.18%
2019/07/19	0	0.00	4	67.05	67.00	-4	2,171	-0.18%
2019/07/18	4	66.88	1	66.60	66.80	3	2,149	0.14%
2019/07/16	4	67.08	1	66.90	67.10	3	2,170	0.14%
2019/07/15	0	0.00	3	65.93	66.10	-3	2,153	-0.14%
2019/07/12	1	66.00	0	0.00	66.10	1	2,251	0.04%
2019/07/11	2	66.20	0	0.00	65.90	2	2,258	0.09%
2019/07/10	0	0.00	5	64.00	64.20	-5	2,213	-0.23%
2019/07/09	10	63.70	3	63.77	63.60	7	2,300	0.30%
2019/07/01	0	0.00	1	64.10	64.10	-1	2,643	-0.04%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/27	5	63.70	0	0.00	63.40	5	2,856	0.18%
2019/06/26	1	63.40	0	0.00	63.20	1	2,897	0.03%
2019/06/21	8	63.98	2	64.10	64.20	6	2,957	0.20%
2019/06/20	1	63.60	0	0.00	63.60	1	2,925	0.03%
2019/06/18	1	61.70	0	0.00	61.40	1	2,912	0.03%
2019/06/12	1	61.50	0	0.00	61.80	1	3,043	0.03%
2019/06/11	2	62.00	1	62.00	61.90	1	3,037	0.03%
2019/06/10	0	0.00	2	61.55	61.70	-2	3,047	-0.07%
2019/06/04	0	0.00	2	61.60	61.60	-2	3,079	-0.06%
2019/05/30	3	61.20	0	61.10	60.90	3	3,080	0.10%
2019/05/29	1	60.30	9	60.11	60.30	-8	3,103	-0.26%
2019/05/28	2	60.80	1	60.60	60.50	1	3,106	0.03%
2019/05/22	1	61.00	3	61.20	61.00	-2	3,152	-0.06%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/20	0	0.00	1.2	60.83	61.00	-1.2	3,164	-0.04%
2019/05/17	1	61.10	2	60.95	60.70	-1	3,173	-0.03%
2019/05/16	0	0.00	1	62.10	61.30	-1	3,158	-0.03%
2019/05/15	4	62.83	0	0.00	62.70	4	3,145	0.13%
2019/05/13	1	64.20	1	64.10	64.00	0	3,151	0.00%
2019/05/09	4	66.95	2	66.10	66.10	2	3,183	0.06%
2019/05/08	5	68.10	0	0.00	67.70	5	3,142	0.16%
2019/05/06	2	67.40	3	67.47	67.30	-1	3,145	-0.03%
2019/05/03	2	69.80	1	69.70	70.00	1	3,111	0.03%
2019/05/02	1	69.20	0	0.00	69.40	1	3,103	0.03%
2019/04/30	0	0.00	15	68.90	69.20	-15	3,097	-0.48%
2019/04/29	1	68.90	1	68.90	69.40	0	3,111	0.00%
2019/04/26	10	69.40	0	0.00	68.90	10	3,156	0.32%
2019/04/25	1	69.90	0	0.00	69.80	1	3,184	0.03%
2019/04/23	5	68.90	5	70.00	70.00	0	3,261	0.00%
2019/04/22	2	69.95	0	0.00	69.50	2	3,237	0.06%
2019/04/19	17	70.47	0	0.00	70.00	17	3,250	0.52%
2019/04/18	1	73.70	2	73.65	71.10	-1	3,247	-0.03%
2019/04/17	0	0.00	21	71.62	72.00	-21	3,148	-0.67%
2019/04/16	6	71.32	1.1	71.11	71.20	4.9	3,099	0.16%
2019/04/15	7	70.00	2	70.85	71.10	5	3,044	0.16%
2019/04/12	3	68.40	0	0.00	68.50	3	2,972	0.10%
2019/04/11	5	67.40	3	67.37	67.30	2	2,906	0.07%
2019/04/10	6	68.17	0	0.00	67.30	6	2,869	0.21%
2019/04/09	0	0.00	3	66.30	66.80	-3	2,774	-0.11%
2019/04/08	1	66.80	20	66.60	66.70	-19	2,753	-0.69%
2019/04/03	2	64.75	5	64.80	65.00	-3	2,644	-0.11%
2019/04/02	9	64.88	7	64.63	64.80	2	2,605	0.08%
2019/04/01	7	64.13	16	64.16	63.80	-9	2,515	-0.36%
2019/03/29	2	61.70	0	0.00	61.50	2	2,361	0.08%
2019/03/28	11	62.31	0	0.00	62.00	11	2,322	0.47%
2019/03/22	1	62.80	0	0.00	62.60	1	2,252	0.04%
2019/03/21	1	63.50	0	0.00	63.60	1	2,241	0.04%
2019/03/20	0	0.00	2	63.10	63.10	-2	2,269	-0.09%
2019/03/19	1	62.60	0	0.00	63.00	1	2,303	0.04%
2019/03/18	10	62.30	0	0.00	62.50	10	2,379	0.42%
2019/03/14	2	61.80	0	0.00	62.00	2	2,213	0.09%
2019/03/06	0	0.00	3	62.20	62.20	-3	2,592	-0.12%
2019/03/04	0	0.00	0.1	62.20	62.20	-0.1	2,653	0.00%
2019/02/27	1	62.90	0	0.00	63.10	1	2,629	0.04%
2019/02/26	1	62.80	50	64.00	62.60	-49	2,632	-1.86%
2019/02/25	0	0.00	1	63.00	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	1	62.10	62.30	-1	2,616	-0.04%
2019/02/20	0	0.00	1	61.30	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	2	60.60	60.90	-2	2,671	-0.07%
2019/02/14	2	61.00	12	61.18	61.20	-10	2,754	-0.36%
2019/02/13	0	0.00	1	61.00	61.20	-1	2,788	-0.04%
2019/02/12	12	59.68	0	0.00	60.40	12	2,764	0.43%
2019/01/30	2	59.20	0	0.00	59.20	2	2,739	0.07%
2019/01/29	0	0.00	0.1	59.00	59.00	-0.1	2,708	0.00%
2019/01/28	1	58.90	1	59.10	59.30	0	2,712	0.00%
2019/01/23	10	58.20	0	0.00	58.20	10	2,708	0.37%
2019/01/18	3	58.50	2	58.51	58.60	1	2,721	0.04%
2019/01/17	2	57.90	0	0.00	57.90	2	2,715	0.07%
2019/01/15	2	58.00	2	58.00	57.80	0	2,710	0.00%
2019/01/14	1	57.90	1	57.80	57.80	0	2,683	0.00%
2019/01/10	2	58.00	0	0.00	58.30	2	2,715	0.07%
2019/01/08	0.5	59.00	0	0.00	58.70	0.5	2,689	0.02%
2019/01/07	2	58.90	0	0.00	58.90	2	2,715	0.07%
2019/01/04	12	58.75	1	58.60	58.90	11	2,752	0.40%
2018/12/28	0	0.00	3	60.30	60.50	-3	2,926	-0.10%
2018/12/25	1	60.10	0	0.00	60.20	1	2,954	0.03%
2018/12/24	0	0.00	1	60.50	60.60	-1	2,958	-0.03%
2018/12/20	0	0.00	1	61.00	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/17	0	0.00	4	60.93	60.60	-4	3,058	-0.13%
2018/12/14	0	0.00	2	60.75	60.90	-2	3,075	-0.07%
2018/12/13	0	0.00	1	61.20	61.30	-1	3,065	-0.03%
2018/12/12	2	60.55	0	0.00	61.00	2	3,043	0.07%
2018/12/04	0	0.00	45	63.11	62.80	-45	3,000	-1.50%
2018/12/03	0.1	63.30	0	0.00	63.30	0.1	3,000	0.00%
2018/11/30	34	61.53	0	0.00	62.20	34	2,962	1.15%
2018/11/29	4	62.38	0	0.00	61.30	4	2,796	0.14%
2018/11/28	1	62.40	0	0.00	62.10	1	2,739	0.04%
2018/11/26	5	61.40	0	0.00	61.60	5	2,706	0.18%
2018/11/23	1	60.80	0	0.00	60.90	1	2,716	0.04%
2018/11/20	13	61.41	12	61.30	61.80	1	2,690	0.04%
2018/11/19	4	62.43	0	0.00	62.50	4	2,640	0.15%
2018/11/16	1	62.30	3	62.13	62.50	-2	2,639	-0.08%
2018/11/15	6.1	62.97	0	0.00	62.90	6.1	2,650	0.23%
2018/11/14	2	64.10	0	0.00	64.10	2	2,607	0.08%
2018/11/13	7	64.34	10	62.10	65.20	-3	2,602	-0.12%
2018/11/07	10.1	66.50	0	0.00	66.90	10.1	2,589	0.39%
2018/11/05	0	0.00	2	65.70	66.30	-2	2,613	-0.08%
2018/10/30	0	0.00	10	64.40	64.40	-10	2,628	-0.38%
2018/10/26	1	64.80	0	0.00	64.00	1	2,630	0.04%
2018/10/25	2	63.90	0	0.00	63.80	2	2,632	0.08%
2018/10/19	1	66.60	2	66.30	67.10	-1	2,599	-0.04%
2018/10/17	0	0.00	1	66.20	65.60	-1	2,729	-0.04%
2018/10/12	2	65.30	1	65.80	65.60	1	2,817	0.04%
2018/10/11	1	64.90	1	64.40	64.00	0	2,844	0.00%
2018/10/09	1	70.80	0	0.00	70.80	1	2,746	0.04%
2018/10/08	3	71.93	0	0.00	71.80	3	2,745	0.11%
2018/10/05	10	72.20	0	0.00	72.10	10	2,753	0.36%
2018/09/28	5	75.00	10	74.80	74.50	-5	2,776	-0.18%
2018/09/27	5	74.50	0	0.00	74.50	5	2,759	0.18%
2018/09/26	0	0.00	3	74.57	74.80	-3	2,749	-0.11%
2018/09/20	2	72.65	0	0.00	72.60	2	2,752	0.07%
2018/09/18	11	73.19	1	73.30	73.30	10	2,763	0.36%
2018/09/17	2	73.75	0	0.00	73.70	2	2,772	0.07%
2018/09/12	2	73.60	0	0.00	73.20	2	2,804	0.07%
2018/09/11	0	0.00	2	74.10	74.90	-2	2,780	-0.07%
2018/09/10	2	74.15	0	0.00	73.50	2	2,801	0.07%
2018/09/05	2	77.70	0	77.70	77.00	2	2,752	0.07%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	0	0.00	1	78.30	77.90	-1	2,730	-0.04%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/30	0	0.00	16	77.87	77.90	-16	2,780	-0.58%
2018/08/29	2	78.40	1	78.20	78.10	1	2,803	0.04%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/27	5	77.50	0	0.00	77.70	5	2,796	0.18%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0.6	77.70	0	0.00	77.70	0.6	2,873	0.02%
2018/08/22	11	77.49	13	77.81	77.70	-2	2,907	-0.07%
2018/08/21	0	76.50	1	76.60	76.60	-1	2,854	-0.03%
2018/08/17	0	0.00	3	75.40	75.50	-3	2,900	-0.10%
2018/08/16	5	75.20	3	74.60	75.40	2	2,907	0.07%
2018/08/15	1	73.50	2	73.80	73.50	-1	2,892	-0.03%
2018/08/14	7	75.41	1	74.32	74.40	6	2,884	0.21%
2018/08/13	0	0.00	7	76.00	75.80	-7	2,874	-0.24%
2018/08/09	1	77.20	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	2.2	78.08	78.00	-2.2	2,890	-0.08%
2018/08/02	2	77.20	1	76.80	76.50	1	2,963	0.03%
2018/08/01	3	76.97	1	77.10	77.20	2	2,958	0.07%
2018/07/31	5	76.30	0	0.00	75.90	5	2,946	0.17%
2018/07/30	2	76.05	0	0.00	76.40	2	2,933	0.07%
2018/07/27	1	76.00	0	0.00	75.60	1	2,917	0.03%
2018/07/26	10	75.90	1	76.40	76.30	9	2,895	0.31%
2018/07/25	4	76.23	3	76.23	75.80	1	2,889	0.03%
2018/07/24	2	79.40	31	79.38	80.00	-29	2,837	-1.02%
2018/07/23	1	78.60	12	78.70	78.80	-11	2,711	-0.41%
2018/07/20	1	77.60	0	0.00	78.30	1	2,691	0.04%
2018/07/19	3	77.93	5	78.18	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	2	77.25	77.50	-2	2,648	-0.08%
2018/07/17	3	75.90	3	76.00	75.60	0	2,580	0.00%
2018/07/13	2	74.90	0	0.00	75.20	2	2,578	0.08%
2018/07/12	1	74.00	0	0.00	74.00	1	2,607	0.04%
2018/07/05	1	72.80	0	0.00	72.70	1	2,658	0.04%
2018/07/04	0	0.00	2	73.00	73.20	-2	2,677	-0.07%
2018/06/29	0	0.00	5	73.32	74.60	-5	2,737	-0.18%
2018/06/27	5	72.40	0	0.00	72.50	5	2,742	0.18%
2018/06/26	1	72.20	1	72.20	72.50	0	2,738	0.00%
2018/06/22	1	73.40	5	73.30	73.30	-4	2,716	-0.15%
2018/06/20	2	74.10	1	74.40	74.20	1	2,712	0.04%
2018/06/19	0	0.00	4	75.00	74.70	-4	2,717	-0.15%
2018/06/15	6	75.20	0	0.00	75.10	6	2,693	0.22%
2018/06/14	8	75.86	8	75.80	75.40	0	2,675	0.00%
2018/06/13	0	0.00	2	76.90	76.90	-2	2,662	-0.08%
2018/06/12	1	76.20	2	76.35	76.70	-1	2,731	-0.04%
2018/06/08	1	78.20	1	77.10	77.20	0	2,814	0.00%
2018/06/07	1	78.00	6	77.68	78.00	-5	2,831	-0.18%
2018/06/06	2	76.85	4	76.33	77.00	-2	2,826	-0.07%
2018/06/05	1	75.60	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	2	75.30	75.50	-2	2,800	-0.07%
2018/06/01	0	0.00	1	74.31	74.70	-1	2,791	-0.04%
2018/05/31	4	74.35	2	74.40	73.80	2	2,810	0.07%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/29	40	75.20	0	0.00	75.40	40	2,733	1.46%
2018/05/28	1	75.60	0	0.00	75.70	1	2,782	0.04%
2018/05/25	6	74.88	0	0.00	75.10	6	2,787	0.22%
2018/05/22	4	74.25	0	0.00	74.00	4	2,812	0.14%
2018/05/21	0	0.00	5	74.00	74.10	-5	2,838	-0.18%
2018/05/18	3	73.60	0	0.00	73.40	3	2,859	0.10%
2018/05/15	0	0.00	1	75.80	75.20	-1	2,918	-0.03%
2018/05/14	1	78.40	1	78.00	78.00	0	3,054	0.00%
2018/05/11	0	0.00	1	77.40	77.30	-1	3,059	-0.03%
2018/05/10	0	0.00	1	76.70	76.60	-1	3,081	-0.03%
2018/05/09	0	0.00	1	76.10	76.40	-1	3,120	-0.03%
2018/05/07	0	0.00	5	75.40	76.00	-5	3,203	-0.16%
2018/05/04	1	73.80	1	73.60	74.00	0	3,241	0.00%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/05/02	0	0.00	2	74.65	74.40	-2	3,305	-0.06%
2018/04/30	3	74.17	0	0.00	73.90	3	3,319	0.09%
2018/04/27	1	73.80	1	74.00	73.90	0	3,334	0.00%
2018/04/26	8	74.95	4	75.02	74.00	4	3,351	0.12%
2018/04/25	3	72.57	1	73.30	74.90	2	3,411	0.06%
2018/04/24	6	73.33	0	0.00	72.80	6	3,429	0.17%
2018/04/23	4	75.10	0	0.00	74.90	4	3,419	0.12%
2018/04/19	1	75.90	0	0.00	76.90	1	3,439	0.03%
2018/04/18	3	77.10	0	0.00	76.30	3	3,440	0.09%
2018/04/16	0	0.00	1	78.20	78.60	-1	3,410	-0.03%
2018/04/13	0	0.00	1	78.80	78.50	-1	3,451	-0.03%
2018/04/12	1	78.50	0.4	78.60	78.50	0.6	3,452	0.02%
2018/04/11	1	79.00	0	0.00	78.80	1	3,453	0.03%
2018/04/10	10	77.70	0	0.00	77.70	10	3,446	0.29%
2018/04/09	0	0.00	3	77.40	77.80	-3	3,436	-0.09%
2018/04/03	26.1	78.11	0	0.00	78.20	26.1	3,371	0.77%
2018/04/02	1	79.80	0	0.00	79.20	1	3,358	0.03%
2018/03/31	1.1	79.88	0	0.00	79.60	1.1	3,374	0.03%
2018/03/30	3	80.20	23	80.11	80.00	-20	3,364	-0.59%
2018/03/29	5	78.18	0	0.00	78.10	5	3,343	0.15%
2018/03/27	2.1	78.45	11	78.57	78.40	-8.9	3,370	-0.26%
2018/03/26	12	78.08	0	0.00	78.00	12	3,427	0.35%
2018/03/23	23.1	78.14	0	0.00	78.40	23.1	3,463	0.67%
2018/03/22	1.2	79.48	3	79.83	79.30	-1.8	3,466	-0.05%
2018/03/21	3	79.60	0	0.00	79.90	3	3,443	0.09%
2018/03/20	12.2	78.84	1	79.00	79.00	11.2	3,488	0.32%
2018/03/16	0.2	79.50	0	0.00	79.10	0.2	3,490	0.01%
2018/03/15	1.2	79.38	1	79.60	79.60	0.2	3,438	0.01%
2018/03/13	6.2	81.71	0	0.00	81.70	6.2	3,424	0.18%
2018/03/12	4	81.03	1	80.60	81.20	3	3,469	0.09%
2018/03/09	3	79.80	0	0.00	79.70	3	3,486	0.09%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	3	79.53	0	0.00	78.90	3	3,486	0.09%
2018/03/05	1	78.60	0	0.00	78.50	1	3,701	0.03%
2018/03/01	0.2	80.00	0	0.00	79.70	0.2	3,870	0.01%
2018/02/23	2	80.00	0	0.00	79.40	2	3,963	0.05%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	11	79.78	80.30	-11	3,997	-0.28%
2018/02/12	3	78.43	0	0.00	78.30	3	4,036	0.07%
2018/02/09	1	78.50	0	0.00	78.50	1	4,084	0.02%
2018/02/08	4	79.28	1	79.20	79.20	3	4,135	0.07%
2018/02/07	1	80.00	0	0.00	80.30	1	4,252	0.02%
2018/02/06	12	78.73	1	79.30	78.70	11	4,506	0.24%
2018/02/05	11	82.68	0	0.00	82.90	11	4,409	0.25%
2018/02/02	2	84.20	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0.2	85.00	0	0.00	85.00	0.2	4,546	0.00%
2018/01/31	1	83.00	12	83.42	83.40	-11	4,596	-0.24%
2018/01/30	2	83.65	1.1	83.61	83.50	0.9	4,616	0.02%
2018/01/29	5	84.76	0	0.00	84.50	5	4,613	0.11%
2018/01/26	6	85.53	0	0.00	85.60	6	4,648	0.13%
2018/01/25	2	86.50	1	86.40	86.70	1	4,642	0.02%
2018/01/24	6	86.33	0	0.00	86.50	6	4,754	0.13%
2018/01/23	1	86.40	0	0.00	86.20	1	4,991	0.02%
2018/01/22	1	86.50	2	86.50	86.90	-1	5,056	-0.02%
2018/01/19	0	0.00	1	88.30	87.40	-1	5,104	-0.02%
2018/01/18	2	87.10	0	0.00	86.70	2	5,113	0.04%
2018/01/17	3	86.70	0	87.00	87.00	3	5,111	0.06%
2018/01/16	10	86.70	0	0.00	86.50	10	5,143	0.19%
2018/01/15	3	86.50	6	86.58	86.20	-3	5,168	-0.06%
2018/01/12	2	85.45	2	85.60	85.60	0	5,232	0.00%
2018/01/11	2	84.65	0	0.00	84.60	2	5,265	0.04%
2018/01/10	5	84.54	0	0.00	84.10	5	5,311	0.09%
2018/01/09	4	85.88	6	86.35	85.50	-2	5,335	-0.04%
2018/01/08	1	85.30	1	85.50	85.30	0	5,403	0.00%
2018/01/05	1	85.10	0	0.00	85.30	1	5,519	0.02%
2018/01/03	5	85.00	0	0.00	85.10	5	5,923	0.08%
2018/01/02	0	0.00	1	85.00	85.00	-1	5,953	-0.02%