鴻準 (2354)-華南永昌-麻豆券商分點個股進出

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
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間: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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	12	61.83	2	62.50	62.10	10	22,450	0.04%
2024/05/17	30.2	60.98	0	0.00	61.20	30.2	22,192	0.14%
2024/05/16	30	61.45	5	61.30	61.10	25	22,142	0.11%
2024/05/15	31	60.76	1	61.00	60.10	30	21,984	0.14%
2024/05/14	1.1	60.51	2	60.85	60.90	-1	21,890	0.00%
2024/05/13	0.1	60.07	0	0.00	60.10	0.1	21,783	0.00%
2024/05/10	7	60.43	0	0.00	60.60	7	21,714	0.03%
2024/05/09	23	62.12	2	61.10	60.80	21	21,626	0.10%
2024/05/08	0	0.00	4	61.20	61.30	-4	21,452	-0.02%
2024/05/07	83	62.27	8	61.86	61.70	75	21,360	0.35%
2024/05/06	44	61.93	34.2	62.00	62.10	9.8	21,150	0.05%
2024/05/03	7	61.63	7	60.77	60.70	0	20,835	0.00%
2024/05/02	0	60.80	3	60.70	60.70	-3	20,678	-0.01%
2024/04/30	4	62.42	6	62.10	61.60	-2	20,587	-0.01%
2024/04/29	72	62.79	18.5	63.08	62.40	53.5	20,438	0.26%
2024/04/26	4	61.72	4	61.80	61.40	0	19,997	0.00%
2024/04/25	22	61.38	21	61.12	60.90	1	19,794	0.01%
2024/04/24	45	61.80	34.5	61.86	62.00	10.5	19,592	0.05%
2024/04/23	7	60.01	14.2	60.14	60.30	-7.2	18,907	-0.04%
2024/04/22	1	57.00	0	0.00	57.00	1	18,438	0.01%
2024/04/19	6.5	54.64	5	55.50	55.80	1.5	18,278	0.01%
2024/04/18	1	56.20	1	56.30	56.50	0	18,105	0.00%
2024/04/17	27.1	55.89	2	55.90	55.60	25.1	17,987	0.14%
2024/04/16	16.1	55.25	6.2	55.42	55.00	9.9	17,836	0.06%
2024/04/15	4	57.50	1	57.90	57.50	3	17,596	0.02%
2024/04/12	18.7	58.82	10.1	58.85	58.50	8.6	17,434	0.05%
2024/04/11	18.3	59.09	22	59.56	59.10	-3.8	17,226	-0.02%
2024/04/10	38.2	62.03	52	61.65	61.20	-13.8	16,729	-0.08%
2024/04/09	20.1	63.47	52.3	63.71	63.00	-32.2	16,351	-0.20%
2024/04/08	26	63.02	8.3	63.24	63.50	17.7	15,980	0.11%
2024/04/03	37.4	63.54	27.7	63.82	64.00	9.7	15,670	0.06%
2024/04/02	21.1	64.69	7.2	64.45	64.90	13.9	15,264	0.09%
2024/04/01	42.2	64.58	34.7	64.25	63.80	7.5	14,706	0.05%
2024/03/29	13.7	63.50	12.1	63.71	63.00	1.6	14,144	0.01%
2024/03/28	52.5	66.10	64	66.18	65.10	-11.5	13,289	-0.09%
2024/03/27	18.2	61.47	37	62.50	63.60	-18.8	10,914	-0.17%
2024/03/26	15.8	58.27	22	58.34	57.90	-6.2	9,790	-0.06%
2024/03/25	6	58.15	3	59.07	58.70	3	9,502	0.03%
2024/03/22	15	59.12	7.2	59.49	59.00	7.8	9,239	0.08%
2024/03/21	41	58.81	13	59.27	59.10	28	8,698	0.32%
2024/03/20	50.2	59.35	45	58.69	58.20	5.2	8,078	0.06%
2024/03/19	14	55.76	8	56.89	58.10	6	6,912	0.09%
2024/03/18	4	54.60	7.5	54.91	55.40	-3.5	6,431	-0.05%
2024/03/15	23	56.63	9	56.53	55.60	14	6,066	0.23%
2024/03/14	16	54.94	4.5	54.19	53.70	11.5	4,982	0.23%
2024/03/13	19.1	59.05	108.2	59.93	58.90	-89.1	4,239	-2.10%	大賣/
2024/03/12	0	0.00	26.1	54.56	55.30	-26.1	2,479	-1.05%
2024/03/11	6	48.87	0	0.00	50.30	6	2,126	0.28%
2024/03/08	6	49.43	0	0.00	49.20	6	2,072	0.29%
2024/03/07	2	49.40	8	49.94	50.10	-6	2,041	-0.29%
2024/03/06	0	0.00	0.1	49.95	49.80	-0.1	2,002	0.00%
2024/03/05	0.1	50.40	2.3	50.32	50.50	-2.2	1,996	-0.11%
2024/03/04	0	50.30	0	0.00	50.00	0	1,969	0.00%
2024/03/01	1	49.50	0	0.00	49.30	1	1,953	0.05%
2024/02/27	0	0.00	4	50.00	49.70	-4	1,931	-0.21%
2024/02/26	5	50.10	1.1	50.00	50.00	3.9	1,928	0.20%
2024/02/22	2	50.60	2	50.60	50.70	0	1,954	0.00%
2024/02/20	0	50.30	0	0.00	50.30	0	1,966	0.00%
2024/02/16	3	49.43	0	0.00	49.40	3	2,021	0.15%
2024/02/15	3	49.23	0	0.00	49.40	3	2,030	0.15%
2024/02/05	2	50.30	0	0.00	50.20	2	1,996	0.10%
2024/02/02	0	0.00	11	50.79	50.90	-11	1,987	-0.55%
2024/01/31	0	50.30	0	0.00	50.50	0	2,013	0.00%
2024/01/29	0	50.75	0	0.00	50.70	0	2,046	0.00%
2024/01/26	0	0.00	1	50.50	50.50	-1	2,051	-0.05%
2024/01/25	0	0.00	0.3	50.60	50.60	-0.3	2,055	-0.01%
2024/01/23	0.2	50.50	0	0.00	50.20	0.2	2,131	0.01%
2024/01/19	2	49.80	0	0.00	49.70	2	2,183	0.09%
2024/01/17	3	49.90	0	0.00	49.65	3	2,182	0.14%
2024/01/16	3	50.50	0.1	50.90	50.80	2.9	2,151	0.13%
2024/01/12	0.1	51.50	0	0.00	51.40	0.1	2,207	0.00%
2024/01/11	0	0.00	0.1	51.50	51.30	-0.1	2,241	0.00%
2024/01/10	0	0.00	0.9	51.32	51.20	-0.9	2,301	-0.04%
2024/01/09	1	51.60	0.1	51.70	51.50	0.9	2,305	0.04%
2024/01/08	0.7	51.98	1	52.00	51.60	-0.3	2,321	-0.01%
2024/01/05	0	51.80	0	0.00	51.80	0	2,331	0.00%
2024/01/04	10	51.90	0.2	52.05	51.90	9.8	2,373	0.41%
2023/12/29	2.3	53.52	2	53.40	53.10	0.3	2,580	0.01%
2023/12/28	1	52.90	6	52.27	52.70	-5	2,568	-0.19%
2023/12/27	1.4	52.38	0	0.00	52.40	1.4	2,601	0.05%
2023/12/26	0.2	52.10	0.5	52.20	52.20	-0.4	2,665	-0.01%
2023/12/25	0.5	52.10	11	51.97	51.90	-10.5	2,740	-0.38%
2023/12/22	0	0.00	100	51.56	51.70	-100	2,801	-3.57%
2023/12/20	2	51.90	0	0.00	52.30	2	2,890	0.07%
2023/12/19	0	0.00	1	51.70	51.60	-1	2,959	-0.03%
2023/12/18	3	51.97	0	0.00	52.00	3	3,097	0.10%
2023/12/14	47	51.83	0	0.00	52.00	47	4,109	1.14%
2023/12/13	4	52.08	0	0.00	52.00	4	4,243	0.09%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/08	5	51.60	0	0.00	51.60	5	4,421	0.11%
2023/12/06	4	52.20	7	52.09	52.00	-3	4,460	-0.07%
2023/12/04	1	53.30	0	0.00	53.20	1	4,412	0.02%
2023/11/30	16	53.49	0	0.00	53.30	16	4,461	0.36%
2023/11/16	1	53.00	0	0.00	52.80	1	4,508	0.02%
2023/11/14	2	52.55	0	0.00	52.30	2	4,459	0.04%
2023/11/13	1	52.40	0	0.00	52.30	1	4,457	0.02%
2023/11/10	3	52.10	0	0.00	52.20	3	4,482	0.07%
2023/11/09	1	52.40	0	0.00	52.30	1	4,488	0.02%
2023/11/08	12	52.73	10	52.70	52.20	2	4,509	0.04%
2023/11/07	3	52.27	0	0.00	52.20	3	4,501	0.07%
2023/11/06	3	52.50	0	0.00	52.50	3	4,527	0.07%
2023/11/01	10	52.10	10	52.46	52.20	0	4,596	0.00%
2023/10/30	0	52.80	0	0.00	51.80	0	4,597	0.00%
2023/10/24	2	53.05	0.1	53.10	53.10	1.9	4,689	0.04%
2023/10/23	5	53.10	0	0.00	53.50	5	4,929	0.10%
2023/10/20	1	54.30	0	0.00	54.70	1	5,472	0.02%
2023/10/19	0	0.00	2	55.10	55.10	-2	5,484	-0.04%
2023/10/18	0	55.60	1	55.70	55.50	-1	5,484	-0.02%
2023/10/17	2	56.50	0	0.00	56.40	2	5,440	0.04%
2023/10/16	0	56.60	0	0.00	56.60	0	5,478	0.00%
2023/10/13	5	57.20	0	0.00	57.20	5	5,601	0.09%
2023/10/12	7	57.54	6	57.78	58.00	1	5,683	0.02%
2023/10/11	1	57.30	13	57.20	57.40	-12	5,704	-0.21%
2023/10/06	11	56.58	4	56.50	56.50	7	5,731	0.12%
2023/10/05	0	0.00	3	58.03	58.20	-3	5,621	-0.05%
2023/10/04	0	56.30	1	56.71	57.10	-1	5,578	-0.02%
2023/10/02	7	57.39	5	57.50	57.60	2	5,518	0.04%
2023/09/28	0	0.00	1	57.20	57.70	-1	5,487	-0.02%
2023/09/27	10.1	56.03	5	55.80	55.90	5.1	5,446	0.09%
2023/09/26	0	0.00	3	56.60	56.30	-3	5,403	-0.06%
2023/09/25	2	57.20	0	0.00	57.60	2	5,400	0.04%
2023/09/22	4	57.75	2	57.65	57.50	2	5,379	0.04%
2023/09/21	0.9	58.00	2	58.35	58.00	-1.1	5,321	-0.02%
2023/09/20	23.1	59.53	8	60.00	58.90	15.1	5,188	0.29%
2023/09/19	7	60.49	41.1	61.40	60.70	-34.1	4,915	-0.69%
2023/09/18	4	57.65	1	57.20	57.10	3	4,282	0.07%
2023/09/15	5	58.04	10	57.79	59.00	-5	4,137	-0.12%
2023/09/14	0	0.00	4	57.33	57.50	-4	3,996	-0.10%
2023/09/13	0.1	56.59	1	56.60	56.50	-0.9	3,967	-0.02%
2023/09/12	0	0.00	4.1	57.30	57.30	-4.1	4,003	-0.10%
2023/09/11	0	56.17	1	56.00	56.20	-1	3,998	-0.02%
2023/09/08	0	0.00	1	57.00	57.10	-1	4,071	-0.02%
2023/09/07	0.1	56.55	0	0.00	56.50	0.1	4,094	0.00%
2023/09/06	0	0.00	1.2	56.92	57.10	-1.2	4,090	-0.03%
2023/09/05	1	55.90	1.1	56.30	56.30	-0.1	4,028	0.00%
2023/09/04	3.1	56.54	0	0.00	55.90	3.1	4,034	0.08%
2023/09/01	2	57.10	36	56.99	57.00	-34	4,010	-0.85%
2023/08/31	11	55.70	0	0.00	55.70	11	3,965	0.28%
2023/08/23	1	54.50	0	0.00	54.80	1	4,121	0.02%
2023/08/21	1	54.40	1	54.30	54.30	0	4,116	0.00%
2023/08/17	0	0.00	1	55.10	54.90	-1	4,100	-0.02%
2023/08/16	0.1	54.90	0	0.00	54.80	0.1	4,072	0.00%
2023/08/15	0	0.00	3	55.63	55.50	-3	4,056	-0.07%
2023/08/14	0	56.00	3	55.90	55.70	-3	4,055	-0.07%
2023/08/10	0.1	56.50	0	56.30	56.20	0	4,024	0.00%
2023/08/09	0	0.00	0.1	57.10	56.90	-0.1	3,989	0.00%
2023/08/08	0	0.00	2.1	56.60	56.60	-2.1	3,967	-0.05%
2023/08/07	1.3	56.83	1.2	56.24	56.20	0.1	3,944	0.00%
2023/08/02	1	54.60	2	55.00	54.50	-1	3,906	-0.03%
2023/08/01	2	56.00	2	55.80	55.70	0	3,843	0.00%
2023/07/28	2.2	56.07	0	0.00	56.30	2.2	3,781	0.06%
2023/07/27	2.1	57.00	0.1	57.80	56.90	2	3,731	0.05%
2023/07/26	22.4	58.68	24	57.88	57.00	-1.6	3,664	-0.04%
2023/07/25	28.2	59.41	42.3	58.85	59.50	-14.1	3,399	-0.42%
2023/07/24	2	54.40	2	54.11	55.00	0	2,796	0.00%
2023/07/21	1	54.40	0	0.00	54.30	1	2,766	0.04%
2023/07/20	0.1	55.40	0	0.00	55.20	0.1	2,750	0.00%
2023/07/19	2.3	56.17	0	0.00	55.90	2.3	2,738	0.08%
2023/07/18	12	57.59	10	57.70	57.40	2	2,693	0.07%
2023/07/17	1.7	56.98	3.1	57.20	57.20	-1.4	2,560	-0.05%
2023/07/14	0.1	55.90	1.3	55.80	56.20	-1.2	2,497	-0.05%
2023/07/13	0.3	55.20	2.3	55.48	54.90	-2	2,433	-0.08%
2023/07/12	15	54.35	0.5	54.22	54.00	14.5	2,351	0.61%
2023/07/11	0.4	53.64	0	0.00	53.60	0.4	2,347	0.02%
2023/07/10	0	0.00	1.7	53.19	52.90	-1.7	2,354	-0.07%
2023/07/07	19	52.83	0	0.00	52.90	19	2,353	0.81%
2023/07/06	3	53.20	0	0.00	53.00	3	2,335	0.13%
2023/07/05	2.1	53.80	0	0.00	53.70	2.1	2,299	0.09%
2023/07/03	0.3	56.26	13	56.23	56.00	-12.7	2,320	-0.55%
2023/06/30	0.3	55.71	2.4	55.62	55.60	-2.2	2,322	-0.09%
2023/06/29	0	0.00	0.3	56.09	55.80	-0.3	2,348	-0.01%
2023/06/28	0	0.00	6.8	56.37	56.00	-6.8	2,437	-0.28%
2023/06/27	61.1	56.66	58	56.04	55.80	3.1	2,426	0.13%
2023/06/26	13	57.62	5.3	57.51	57.60	7.7	2,398	0.32%
2023/06/21	0.3	55.60	0	0.00	55.60	0.3	2,314	0.01%
2023/06/20	1	56.10	2	56.10	56.10	-1	2,319	-0.04%
2023/06/16	1	56.00	0	0.00	56.00	1	2,301	0.04%
2023/06/15	1	56.50	9	56.67	56.50	-8	2,246	-0.36%
2023/06/14	4	56.98	5	56.96	56.50	-1	2,238	-0.04%
2023/06/13	0	0.00	1	56.20	55.80	-1	2,150	-0.05%
2023/06/12	5	55.40	1.8	55.25	55.40	3.2	2,109	0.15%
2023/06/09	0	0.00	0.2	54.80	54.60	-0.2	2,095	-0.01%
2023/06/08	0.2	55.03	0	0.00	55.00	0.2	2,106	0.01%
2023/06/07	0.8	55.47	0	0.00	55.30	0.8	2,153	0.03%
2023/06/06	0.1	55.30	4	55.68	55.70	-3.9	2,168	-0.18%
2023/06/05	21	55.79	1	56.20	55.80	20	2,223	0.90%
2023/06/02	0	55.80	4.2	55.86	55.90	-4.2	2,258	-0.19%
2023/06/01	0	0.00	7	55.01	55.80	-7	2,232	-0.31%
2023/05/31	2.2	54.73	2.3	54.77	54.30	-0.1	2,170	0.00%
2023/05/30	5.3	54.61	0	0.00	54.50	5.3	2,127	0.25%
2023/05/29	5.6	54.18	0.1	54.00	54.20	5.5	2,119	0.26%
2023/05/26	0.1	53.30	0	0.00	53.20	0.1	2,140	0.00%
2023/05/25	1.1	53.50	0	0.00	53.60	1.1	2,188	0.05%
2023/05/24	0.2	53.80	0	0.00	54.00	0.2	2,207	0.01%
2023/05/23	0.2	53.70	0	0.00	53.90	0.2	2,226	0.01%
2023/05/22	1	53.80	4	53.95	54.00	-3	2,262	-0.13%
2023/05/19	0	0.00	2	53.85	53.90	-2	2,281	-0.09%
2023/05/18	0	0.00	2	53.90	53.70	-2	2,293	-0.09%
2023/05/17	0	0.00	2.3	53.43	53.50	-2.3	2,337	-0.10%
2023/05/16	1.3	52.84	0	0.00	52.80	1.3	2,332	0.05%
2023/05/12	0	0.00	6.5	52.23	52.20	-6.5	2,409	-0.27%
2023/05/11	0.5	52.55	0	0.00	52.40	0.5	2,424	0.02%
2023/05/10	1.1	53.20	0	0.00	53.10	1.1	2,455	0.04%
2023/05/09	1	53.90	0	0.00	53.80	1	2,476	0.04%
2023/05/08	2	53.35	7	53.34	53.50	-5	2,534	-0.20%
2023/05/04	0	0.00	12	53.88	53.80	-12	2,831	-0.42%
2023/05/02	5	53.84	0	0.00	53.80	5	3,026	0.17%
2023/04/27	0	0.00	4	53.33	53.40	-4	3,290	-0.12%
2023/04/26	1	52.90	0	0.00	52.90	1	3,288	0.03%
2023/04/25	6	53.33	0	0.00	52.60	6	3,295	0.18%
2023/04/24	1	53.40	0	0.00	53.40	1	3,305	0.03%
2023/04/21	0	0.00	7	54.07	53.80	-7	3,344	-0.21%
2023/04/20	0	0.00	21	54.69	54.40	-21	3,354	-0.63%
2023/04/19	14	55.77	0	0.00	55.00	14	3,398	0.41%
2023/04/18	1	55.00	8.1	55.00	54.80	-7.1	3,409	-0.21%
2023/04/17	0.1	54.70	2.2	55.14	55.00	-2.1	3,409	-0.06%
2023/04/14	0.2	54.50	2	55.20	54.80	-1.8	3,409	-0.05%
2023/04/13	0	0.00	3	55.07	54.70	-3	3,423	-0.09%
2023/04/12	1	55.50	0	55.30	55.30	1	3,444	0.03%
2023/04/11	4.5	55.48	3.1	55.50	55.70	1.4	3,462	0.04%
2023/04/10	0.3	55.34	48	55.50	55.50	-47.8	3,501	-1.36%
2023/04/07	0.3	55.30	0	0.00	55.50	0.3	3,495	0.01%
2023/04/06	0	0.00	15	55.96	56.10	-15	3,468	-0.43%
2023/03/31	0	0.00	1.2	55.87	55.90	-1.2	3,415	-0.04%
2023/03/30	0.3	55.39	0	0.00	55.60	0.3	3,385	0.01%
2023/03/29	0	0.00	8	55.28	55.50	-8	3,342	-0.24%
2023/03/28	3	53.77	0.6	53.80	53.50	2.4	3,252	0.07%
2023/03/27	0.1	54.12	0.6	54.49	54.00	-0.5	3,260	-0.02%
2023/03/24	0	0.00	1.7	54.35	54.70	-1.7	3,272	-0.05%
2023/03/23	1.1	53.33	0.5	53.74	53.90	0.7	3,251	0.02%
2023/03/22	2	53.25	0.1	53.50	53.30	1.9	3,255	0.06%
2023/03/21	0	0.00	6	53.25	53.30	-6	3,332	-0.18%
2023/03/20	0	0.00	2.7	52.89	53.00	-2.7	3,328	-0.08%
2023/03/17	0.2	52.40	1.8	52.47	52.20	-1.6	3,337	-0.05%
2023/03/16	7	52.06	1.5	52.00	51.90	5.5	3,323	0.17%
2023/03/15	4.2	52.83	1	52.82	52.70	3.2	3,343	0.10%
2023/03/14	1.5	52.67	0.5	53.00	52.90	1	3,392	0.03%
2023/03/13	2	52.90	1	53.50	53.60	1	3,484	0.03%
2023/03/10	12.3	53.99	2	54.40	53.60	10.3	3,664	0.28%
2023/03/09	2.2	54.97	3	55.20	54.90	-0.8	3,665	-0.02%
2023/03/08	10.4	55.35	18.1	55.10	55.20	-7.7	3,746	-0.21%
2023/03/07	2.9	55.95	0	0.00	56.00	2.9	3,688	0.08%
2023/03/06	2	55.40	1	55.70	55.90	1	3,654	0.03%
2023/03/03	3	55.20	0.1	55.20	55.20	2.9	3,635	0.08%
2023/03/02	3	55.23	2	55.35	55.20	1	3,633	0.03%
2023/03/01	0.7	55.33	0	0.00	55.30	0.7	3,627	0.02%
2023/02/24	12.8	56.37	8	55.50	55.50	4.8	3,620	0.13%
2023/02/23	2.3	55.76	2.1	55.90	56.00	0.3	3,592	0.01%
2023/02/22	3.3	55.06	0	0.00	55.20	3.3	3,564	0.09%
2023/02/21	5	55.70	0	0.00	55.70	5	3,561	0.14%
2023/02/20	4	55.83	0.5	56.00	56.00	3.5	3,617	0.10%
2023/02/17	7	55.39	0	0.00	55.30	7	3,625	0.19%
2023/02/16	0.4	55.15	1	54.80	55.10	-0.6	3,670	-0.02%
2023/02/15	0.1	54.90	12	54.80	54.50	-11.9	3,743	-0.32%
2023/02/14	0.3	55.33	0	0.00	55.10	0.3	3,728	0.01%
2023/02/13	3.2	54.73	3	54.67	54.90	0.2	3,778	0.01%
2023/02/10	1	54.70	0	0.00	54.60	1	3,788	0.03%
2023/02/09	2	55.55	1	55.50	55.50	1	3,733	0.03%
2023/02/08	4	56.05	6	56.28	55.80	-2	3,710	-0.05%
2023/02/07	2.1	56.10	4	55.90	56.20	-2	3,671	-0.05%
2023/02/06	1	56.50	0	0.00	56.50	1	3,643	0.03%
2023/02/03	1	56.50	7	56.27	56.30	-6	3,593	-0.17%
2023/02/02	6.3	55.74	26.8	56.07	56.40	-20.5	3,504	-0.58%
2023/02/01	0.4	54.85	2	54.90	55.00	-1.6	3,320	-0.05%
2023/01/31	11.2	54.26	0.1	54.60	54.20	11.1	3,260	0.34%
2023/01/30	0	0.00	14	54.63	55.40	-14	3,155	-0.44%
2023/01/16	1.5	52.52	0	0.00	52.40	1.5	2,922	0.05%
2023/01/13	0.7	52.70	2	52.80	52.60	-1.3	2,934	-0.04%
2023/01/12	1.7	53.22	0	0.00	52.70	1.7	2,949	0.06%
2023/01/11	1.3	53.54	2.3	53.68	53.80	-1.1	2,937	-0.04%
2023/01/10	2	53.32	1	53.30	53.40	1	2,918	0.03%
2023/01/09	2	52.65	8	53.28	53.20	-6	2,923	-0.21%
2023/01/06	8	51.98	1.4	52.16	52.40	6.6	2,890	0.23%
2023/01/05	0	0.00	1	51.11	51.00	-1	2,871	-0.04%
2023/01/04	2.6	51.27	0	0.00	51.40	2.6	2,869	0.09%
2023/01/03	1.8	50.99	0	0.00	51.30	1.8	2,882	0.06%
2022/12/30	4.4	52.00	0	0.00	51.90	4.4	2,868	0.15%
2022/12/29	3.3	51.16	0.1	51.53	51.00	3.2	2,841	0.11%
2022/12/28	3	52.17	0	0.00	52.30	3	2,828	0.11%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/26	0.1	51.50	0	0.00	51.10	0.1	2,790	0.00%
2022/12/23	9	51.10	0	0.00	51.40	9	2,805	0.32%
2022/12/22	0	0.00	2.1	51.77	52.00	-2.1	2,833	-0.07%
2022/12/21	2.1	51.20	0	0.00	50.60	2.1	2,832	0.07%
2022/12/20	3	51.87	1	51.00	51.00	2	2,826	0.07%
2022/12/19	1	52.30	1	51.90	51.90	0	2,840	0.00%
2022/12/16	5.4	52.73	0.4	52.90	52.60	5	2,839	0.18%
2022/12/15	1	53.50	0	0.00	53.80	1	2,802	0.04%
2022/12/14	4	53.45	0	0.00	53.70	4	2,803	0.14%
2022/12/13	3	53.53	3	53.73	53.70	0	2,770	0.00%
2022/12/12	0.1	52.77	0.3	52.70	52.80	-0.2	2,691	-0.01%
2022/12/09	2.1	52.92	0	0.00	53.20	2.1	2,735	0.08%
2022/12/08	4.2	52.93	0	0.00	52.70	4.2	2,718	0.15%
2022/12/07	2	52.60	21.2	52.73	52.80	-19.2	2,711	-0.71%
2022/12/06	2.1	53.59	2.1	53.34	53.20	-0.1	2,685	0.00%
2022/12/05	5	54.36	0	0.00	54.20	5	2,636	0.19%
2022/12/02	1.3	53.12	28	53.86	54.00	-26.7	2,540	-1.05%
2022/12/01	4.8	52.13	0	0.00	51.90	4.8	2,378	0.20%
2022/11/30	4.1	51.85	5	51.88	52.10	-0.9	2,386	-0.04%
2022/11/29	5.5	49.96	0	0.00	50.10	5.5	2,294	0.24%
2022/11/28	3	49.65	0	0.00	49.95	3	2,280	0.13%
2022/11/25	12	49.95	0	0.00	49.95	12	2,287	0.52%
2022/11/24	2	49.75	1	49.75	49.85	1	2,284	0.04%
2022/11/23	3	49.78	0	0.00	49.75	3	2,299	0.13%
2022/11/22	2	49.75	12	49.91	50.00	-10	2,324	-0.43%
2022/11/21	1.4	49.41	0.1	49.65	49.55	1.3	2,355	0.06%
2022/11/18	6	49.72	17.5	49.57	49.65	-11.5	2,364	-0.49%
2022/11/17	3	49.83	2	49.95	49.90	1	2,354	0.04%
2022/11/16	5.1	49.61	9	49.98	50.10	-3.9	2,340	-0.17%
2022/11/15	7.3	49.61	4	49.61	49.60	3.3	2,273	0.15%
2022/11/14	14.2	49.17	4	48.91	49.50	10.2	2,234	0.46%
2022/11/11	2	48.15	18	48.32	48.85	-16	2,177	-0.73%
2022/11/10	2	47.76	0	0.00	47.55	2	2,115	0.10%
2022/11/09	0	0.00	7	47.85	48.20	-7	2,098	-0.33%
2022/11/08	1	46.65	10	46.83	46.85	-9	2,079	-0.43%
2022/11/07	0	0.00	3	46.15	46.30	-3	2,114	-0.14%
2022/11/04	3	45.37	2	45.45	45.65	1	2,160	0.05%
2022/11/03	3	45.52	1	45.65	45.55	2	2,187	0.09%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/11/01	2	45.50	0	0.00	45.45	2	2,199	0.09%
2022/10/31	5	45.52	0	0.00	45.20	5	2,201	0.23%
2022/10/28	0	0.00	1	45.75	45.50	-1	2,201	-0.05%
2022/10/27	1	45.75	0	0.00	45.85	1	2,203	0.05%
2022/10/26	2	45.53	0.5	45.60	45.50	1.5	2,227	0.07%
2022/10/25	0.5	46.00	2.5	46.16	45.75	-2	2,229	-0.09%
2022/10/24	1	46.05	1	45.95	45.95	0	2,225	0.00%
2022/10/21	0	46.25	18	46.11	45.60	-18	2,226	-0.81%
2022/10/20	0.5	45.71	9	45.94	45.95	-8.5	2,224	-0.38%
2022/10/18	4.3	46.67	7	46.60	46.30	-2.7	2,214	-0.12%
2022/10/17	2	45.85	1	46.20	46.45	1	2,258	0.04%
2022/10/14	5	46.40	0.2	46.45	46.10	4.8	2,267	0.21%
2022/10/13	2	45.73	0.4	45.78	45.25	1.6	2,296	0.07%
2022/10/11	0	46.30	0	0.00	46.35	0	2,287	0.00%
2022/10/07	0.1	47.20	1.2	47.23	47.40	-1.1	2,296	-0.05%
2022/10/06	0	46.70	1.3	46.96	47.00	-1.3	2,319	-0.06%
2022/10/05	0.1	46.55	0.4	46.60	46.55	-0.3	2,364	-0.01%
2022/10/04	1	45.80	0	0.00	46.05	1	2,371	0.04%
2022/09/30	2	45.65	1	45.80	45.85	1	2,401	0.04%
2022/09/29	3	45.52	1	46.15	45.95	2	2,429	0.08%
2022/09/28	1	45.80	0	0.00	45.15	1	2,452	0.04%
2022/09/27	1	46.30	0.2	46.35	46.40	0.8	2,460	0.03%
2022/09/26	1.1	45.81	2.4	46.07	45.80	-1.3	2,514	-0.05%
2022/09/23	2	46.93	0	0.00	46.75	2	2,600	0.08%
2022/09/21	3.1	47.66	0.1	47.85	47.35	3	2,775	0.11%
2022/09/20	2.1	48.25	0	0.00	48.30	2.1	2,770	0.08%
2022/09/16	0.1	48.45	1	48.35	48.00	-0.9	2,831	-0.03%
2022/09/15	3	49.13	0	0.00	48.90	3	2,827	0.11%
2022/09/14	0.4	48.99	0	0.00	48.85	0.4	2,866	0.01%
2022/09/13	0	0.00	0.3	49.70	49.80	-0.3	2,901	-0.01%
2022/09/12	0	0.00	1.2	49.10	49.00	-1.2	3,011	-0.04%
2022/09/08	5	47.50	0.1	48.20	48.10	4.9	3,178	0.15%
2022/09/07	7.2	47.46	0	0.00	47.15	7.2	3,249	0.22%
2022/09/06	12.5	49.27	3	48.82	48.15	9.5	3,297	0.29%
2022/09/05	3	50.07	0	0.00	50.10	3	3,312	0.09%
2022/09/02	1	50.60	0	0.00	50.10	1	3,404	0.03%
2022/09/01	27.1	50.12	0	0.00	50.20	27.1	3,454	0.78%
2022/08/30	3	50.47	0	0.00	50.60	3	3,605	0.08%
2022/08/29	22.2	50.25	1	50.30	50.20	21.2	3,669	0.58%
2022/08/26	3.1	51.04	2	51.40	51.60	1.1	3,781	0.03%
2022/08/25	5	50.60	0.3	50.80	50.70	4.7	4,102	0.11%
2022/08/24	2	50.35	0	0.00	50.30	2	4,467	0.04%
2022/08/23	4	50.03	0	0.00	50.00	4	6,013	0.07%
2022/08/22	1	50.30	1	50.40	50.20	0	6,194	0.00%
2022/08/19	2	50.50	1	50.50	50.60	1	6,346	0.02%
2022/08/18	0.1	50.10	0	0.00	50.20	0.1	6,430	0.00%
2022/08/17	2	50.20	0	0.00	50.40	2	6,540	0.03%
2022/08/16	1	50.60	0	0.00	50.40	1	6,623	0.02%
2022/08/15	5	50.88	0	0.00	50.40	5	6,717	0.07%
2022/08/12	3	51.07	0.3	51.10	51.10	2.7	6,721	0.04%
2022/08/11	1.4	50.60	6	50.52	50.60	-4.7	6,755	-0.07%
2022/08/10	0.2	49.42	1	49.40	49.80	-0.9	6,770	-0.01%
2022/08/09	4.5	49.08	3	49.02	49.10	1.5	6,837	0.02%
2022/08/08	0.1	48.90	0	0.00	48.60	0.1	6,957	0.00%
2022/08/04	0	0.00	1.1	48.03	47.95	-1.1	7,101	-0.02%
2022/08/03	2	48.30	0.9	48.46	48.10	1.1	7,121	0.02%
2022/08/02	4.1	48.24	2	48.47	48.30	2.1	7,144	0.03%
2022/08/01	0.3	49.38	3	49.37	49.50	-2.7	7,140	-0.04%
2022/07/29	3	49.38	1	49.65	49.25	2	7,144	0.03%
2022/07/28	1	49.25	1	49.30	49.30	0	7,157	0.00%
2022/07/27	0.1	49.25	0	0.00	49.00	0.1	7,182	0.00%
2022/07/26	2	48.85	0.1	49.05	48.70	1.9	7,202	0.03%
2022/07/25	1.4	49.21	0.6	49.45	49.20	0.9	7,216	0.01%
2022/07/22	5.3	49.26	0.2	49.65	49.20	5.1	7,219	0.07%
2022/07/21	0.3	48.80	5.1	48.55	48.75	-4.9	7,194	-0.07%
2022/07/20	1	47.70	3.1	47.73	47.50	-2.1	7,182	-0.03%
2022/07/19	0	0.00	1	47.05	46.90	-1	7,176	-0.01%
2022/07/18	2	46.98	1.2	46.97	47.00	0.8	7,226	0.01%
2022/07/15	2	46.48	1	46.59	46.60	1	7,237	0.01%
2022/07/14	2.2	47.02	1.3	46.81	46.80	1	7,239	0.01%
2022/07/13	3.3	47.10	2.2	47.08	47.05	1.1	7,246	0.02%
2022/07/12	0	0.00	0.2	45.80	45.70	-0.2	7,211	0.00%
2022/07/11	0	0.00	0.1	46.35	46.25	-0.1	7,196	0.00%
2022/07/08	3.2	46.24	1.1	46.67	46.05	2.1	7,190	0.03%
2022/07/07	1.1	45.38	0.5	45.45	46.25	0.6	7,184	0.01%
2022/07/06	2	46.02	0.1	45.90	45.10	1.9	7,162	0.03%
2022/07/05	4.1	46.57	0	0.00	46.55	4.1	7,137	0.06%
2022/07/04	1	45.80	0.6	46.26	45.70	0.4	7,133	0.01%
2022/07/01	5.2	48.39	0	0.00	47.00	5.2	7,121	0.07%
2022/06/30	9.3	49.70	1	49.40	49.30	8.3	7,040	0.12%
2022/06/29	1.1	52.12	0	0.00	52.20	1.1	6,921	0.02%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	4.1	53.38	0	0.00	53.60	4.1	6,921	0.06%
2022/06/24	0.5	53.10	1	52.60	52.70	-0.5	6,897	-0.01%
2022/06/23	1	52.30	1	52.73	52.50	0	6,879	0.00%
2022/06/22	2.1	53.44	0	0.00	53.20	2.1	6,844	0.03%
2022/06/21	1.1	53.72	1.5	54.15	54.60	-0.4	6,830	-0.01%
2022/06/20	5.7	54.15	2.5	52.94	52.90	3.2	6,795	0.05%
2022/06/17	2.1	54.51	0	0.00	55.50	2.1	6,680	0.03%
2022/06/16	22.3	55.83	45	55.30	55.20	-22.7	6,524	-0.35%
2022/06/15	6.8	56.61	0	0.00	56.20	6.8	6,514	0.10%
2022/06/14	6	55.97	2.5	55.97	56.40	3.5	6,485	0.05%
2022/06/13	0.2	55.77	1.2	55.92	55.50	-1	6,436	-0.02%
2022/06/10	0	0.00	1	56.70	56.40	-1	6,353	-0.02%
2022/06/09	4.2	56.50	0	0.00	56.40	4.2	6,310	0.07%
2022/06/08	2.3	56.57	5.1	56.60	56.40	-2.8	6,213	-0.04%
2022/06/07	5	56.50	2	56.60	56.20	3	6,155	0.05%
2022/06/06	4.1	56.12	2.1	56.32	56.30	2	6,090	0.03%
2022/06/02	9.1	56.72	10.1	56.78	56.50	-1	5,993	-0.02%
2022/06/01	33.1	55.92	1.2	56.05	56.00	31.9	5,706	0.56%
2022/05/31	7.7	54.19	8.1	54.80	54.60	-0.4	5,360	-0.01%
2022/05/30	25.2	54.29	0	0.00	54.30	25.2	3,832	0.66%
2022/05/27	6	54.17	2	54.75	54.60	4	3,693	0.11%
2022/05/26	0.1	54.30	1	54.90	54.40	-0.9	3,640	-0.02%
2022/05/25	4	53.90	1.1	54.31	54.40	2.9	3,678	0.08%
2022/05/24	1.5	53.63	0	0.00	53.20	1.5	3,683	0.04%
2022/05/23	6	54.00	4	55.00	53.80	2	3,696	0.05%
2022/05/20	36	54.21	31	54.50	54.50	5	3,641	0.14%
2022/05/19	34.1	54.33	30	54.00	54.00	4.1	3,686	0.11%
2022/05/18	2.2	55.20	0.1	56.00	55.60	2.1	3,604	0.06%
2022/05/17	4.4	54.87	0	0.00	54.90	4.4	3,578	0.12%
2022/05/16	9.1	56.73	2	56.65	55.90	7.1	3,497	0.20%
2022/05/13	7.4	58.71	5	58.68	58.50	2.4	3,385	0.07%
2022/05/12	0	0.00	0	61.10	61.00	0	3,285	0.00%
2022/05/11	40	60.80	40.1	61.30	61.30	-0.1	3,294	0.00%
2022/05/10	30	60.23	32.1	61.46	61.50	-2.1	3,401	-0.06%
2022/05/09	2.5	60.56	0.1	60.09	60.50	2.4	3,395	0.07%
2022/05/06	1	60.40	0	0.00	60.50	1	3,424	0.03%
2022/05/05	0.1	60.90	1	61.20	61.30	-0.9	3,468	-0.03%
2022/05/04	0	0.00	1	60.50	60.80	-1	3,484	-0.03%
2022/05/03	1	58.80	1	59.30	59.90	0	3,499	0.00%
2022/04/29	0.1	58.90	0	0.00	59.00	0.1	3,495	0.00%
2022/04/28	0	0.00	2	58.50	59.00	-2	3,522	-0.06%
2022/04/27	2.1	57.80	0	0.00	58.50	2.1	3,536	0.06%
2022/04/26	1.1	59.40	0	0.00	59.40	1.1	3,534	0.03%
2022/04/25	1	59.30	0.1	59.50	59.50	0.9	3,530	0.03%
2022/04/22	6.1	59.79	1	60.10	60.60	5.1	3,496	0.14%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/19	3.1	60.37	0	0.00	60.10	3.1	3,474	0.09%
2022/04/15	0	0.00	0.1	60.80	60.60	-0.1	3,480	0.00%
2022/04/14	0	0.00	2	61.10	61.10	-2	3,541	-0.06%
2022/04/13	2	61.35	0	0.00	61.40	2	3,592	0.06%
2022/04/11	1	60.50	1	60.70	60.20	0	3,787	0.00%
2022/04/07	36.1	61.64	30.2	60.80	60.80	5.9	3,773	0.16%
2022/04/06	25	61.98	25.4	61.80	61.80	-0.4	3,737	-0.01%
2022/04/01	18	62.23	18	62.10	62.10	0	3,705	0.00%
2022/03/31	2.4	62.86	0.1	63.10	62.80	2.3	3,688	0.06%
2022/03/30	35	62.80	37	62.62	62.60	-2	3,663	-0.05%
2022/03/28	10.1	62.70	13	63.08	63.20	-2.9	3,650	-0.08%
2022/03/25	1	62.80	0	0.00	62.80	1	3,645	0.03%
2022/03/24	2	63.30	1	63.20	63.30	1	3,651	0.03%
2022/03/21	20	63.15	21	62.34	62.30	-1	3,677	-0.03%
2022/03/18	0	62.60	0	0.00	62.70	0	3,685	0.00%
2022/03/17	22	62.71	20	62.90	62.90	2	3,647	0.05%
2022/03/16	15.1	61.33	16	61.41	61.40	-0.9	3,647	-0.02%
2022/03/15	17.1	61.85	15	61.20	61.20	2.1	3,661	0.06%
2022/03/14	0	62.20	0	0.00	62.10	0	3,671	0.00%
2022/03/11	0.1	62.70	0	0.00	62.40	0.1	3,733	0.00%
2022/03/10	30.1	62.83	30	63.00	63.00	0.1	3,775	0.00%
2022/03/09	25.1	62.24	25	61.90	61.90	0.1	3,785	0.00%
2022/03/08	12.2	62.51	13	62.05	61.90	-0.8	3,808	-0.02%
2022/03/07	1.1	62.00	0.1	62.98	62.60	0.9	3,803	0.02%
2022/03/04	0.1	63.80	0	0.00	63.70	0.1	3,830	0.00%
2022/03/03	10	64.90	10	64.70	64.70	0	3,864	0.00%
2022/03/02	20	64.85	20	64.80	64.80	0	3,932	0.00%
2022/03/01	22.1	64.74	20.1	64.95	64.80	2	3,908	0.05%
2022/02/25	52	63.95	50	63.80	63.80	2	3,836	0.05%
2022/02/24	22	64.23	20.2	63.71	63.70	1.8	3,779	0.05%
2022/02/23	1.1	64.59	0.1	64.60	64.60	1	3,696	0.03%
2022/02/22	1	63.50	3.1	63.56	63.90	-2.1	3,637	-0.06%
2022/02/21	1	64.10	1.1	63.98	64.00	-0.1	3,645	0.00%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	2.2	63.29	0.1	63.40	63.10	2.1	3,784	0.06%
2022/02/15	1.1	62.32	0	0.00	62.00	1.1	3,898	0.03%
2022/02/14	1.1	62.28	1	62.00	62.30	0.1	4,021	0.00%
2022/02/11	1	63.00	0.1	63.00	63.30	0.9	4,071	0.02%
2022/02/10	1	62.80	21.1	63.10	63.60	-20.1	4,106	-0.49%
2022/02/09	0.1	61.30	0	0.00	61.40	0.1	4,034	0.00%
2022/02/08	2.1	60.20	0	0.00	61.10	2.1	4,088	0.05%
2022/01/26	6	60.42	0	0.00	60.00	6	4,219	0.14%
2022/01/25	0.2	60.80	0	0.00	60.40	0.2	4,375	0.00%
2022/01/24	0.1	61.60	2	61.90	61.50	-1.9	4,369	-0.04%
2022/01/21	1	62.20	0	0.00	62.00	1	4,417	0.02%
2022/01/20	5.2	61.71	0	0.00	62.00	5.2	4,457	0.12%
2022/01/19	13.1	62.04	0	0.00	62.00	13.1	4,484	0.29%
2022/01/18	4	62.70	1	63.10	62.60	3	4,506	0.07%
2022/01/17	2.1	62.30	0	0.00	62.40	2.1	4,573	0.05%
2022/01/14	0.1	62.60	0	0.00	62.40	0.1	4,656	0.00%
2022/01/13	0.1	63.20	0	0.00	63.30	0.1	4,815	0.00%
2022/01/12	0.2	63.05	0	63.43	63.30	0.2	4,944	0.00%
2022/01/11	0.1	63.96	0.5	63.80	63.40	-0.4	5,062	-0.01%
2022/01/10	0.1	64.50	0	0.00	64.00	0.1	5,313	0.00%
2022/01/07	0.2	65.56	0	0.00	64.20	0.2	5,567	0.00%
2022/01/06	3.1	65.50	6	65.60	65.70	-2.9	5,601	-0.05%
2022/01/05	4.5	66.60	12.3	66.08	66.20	-7.8	5,650	-0.14%
2022/01/04	1	64.10	1	64.60	64.50	0	5,601	0.00%
2022/01/03	4	64.10	0.1	64.60	64.20	4	5,781	0.07%
2021/12/30	0.2	65.20	2	64.80	64.90	-1.8	5,923	-0.03%
2021/12/29	2	65.15	19	65.00	64.90	-17	6,247	-0.27%
2021/12/27	3.1	64.96	0.1	65.00	65.00	3	7,234	0.04%
2021/12/24	10	64.80	0	0.00	64.60	10	7,497	0.13%
2021/12/22	0	0.00	0.1	64.27	64.10	-0.1	8,081	0.00%
2021/12/21	0.1	64.00	0	0.00	64.10	0.1	8,253	0.00%
2021/12/20	0	0.00	1.1	64.08	63.60	-1.1	8,387	-0.01%
2021/12/17	1	63.80	0	0.00	63.90	1	8,733	0.01%
2021/12/16	0	0.00	5	64.00	64.00	-5	9,052	-0.06%
2021/12/15	1.3	63.99	0	0.00	63.90	1.3	9,158	0.01%
2021/12/13	1	64.80	0	0.00	64.80	1	9,340	0.01%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	2.1	64.60	65.20	-2.1	9,552	-0.02%
2021/12/08	1	64.40	0	0.00	64.30	1	9,529	0.01%
2021/12/07	1.1	64.33	0	64.70	64.30	1.1	9,514	0.01%
2021/12/06	0	0.00	0.1	65.40	65.50	-0.1	9,462	0.00%
2021/12/03	1.1	64.32	2	64.65	64.40	-1	9,490	-0.01%
2021/12/02	0.1	64.70	0	0.00	64.30	0.1	9,489	0.00%
2021/12/01	0	0.00	3.3	64.71	64.90	-3.3	9,490	-0.03%
2021/11/30	1.3	64.93	1	65.10	65.20	0.3	9,519	0.00%
2021/11/29	1	64.90	0	0.00	65.00	1	9,497	0.01%
2021/11/26	0.3	65.70	0.1	65.50	65.10	0.2	9,469	0.00%
2021/11/25	0	0.00	1	66.80	66.60	-1	9,412	-0.01%
2021/11/24	0	0.00	2	66.90	67.10	-2	9,427	-0.02%
2021/11/23	0.3	66.88	0	0.00	66.60	0.3	9,460	0.00%
2021/11/22	0.1	67.20	1	66.50	67.10	-0.9	9,442	-0.01%
2021/11/19	13	66.80	3.3	66.79	66.70	9.8	9,486	0.10%
2021/11/18	5.6	67.21	1	66.80	67.10	4.6	9,548	0.05%
2021/11/17	6.4	67.14	1	67.00	66.90	5.4	9,682	0.06%
2021/11/16	19	67.12	0.8	67.67	67.30	18.3	9,779	0.19%
2021/11/15	1	68.40	2	68.10	68.00	-1	9,836	-0.01%
2021/11/12	2.3	69.16	3.4	69.00	68.90	-1.1	9,928	-0.01%
2021/11/11	1	70.40	3	70.20	69.30	-2	9,930	-0.02%
2021/11/10	5	70.20	8	70.11	70.20	-3	9,851	-0.03%
2021/11/09	2.1	69.64	4	69.45	69.60	-1.9	9,853	-0.02%
2021/11/08	0	0.00	6	69.27	69.60	-6	9,847	-0.06%
2021/11/05	3	69.53	0.1	69.80	70.00	2.9	9,845	0.03%
2021/11/04	13.3	70.31	3	70.30	70.00	10.3	9,782	0.11%
2021/11/03	5.1	69.74	2	69.85	69.80	3.1	9,643	0.03%
2021/11/02	8	69.53	4	69.85	69.10	4	9,609	0.04%
2021/11/01	6	68.72	8	68.58	68.60	-2	9,474	-0.02%
2021/10/29	5	68.66	10.1	68.43	68.80	-5.1	9,456	-0.05%
2021/10/28	9.1	68.61	3	68.67	68.60	6.1	9,393	0.06%
2021/10/27	0	0.00	1	68.00	67.70	-1	9,316	-0.01%
2021/10/26	0	0.00	8.1	68.11	68.00	-8.1	9,311	-0.09%
2021/10/25	17.1	68.43	9	68.32	68.30	8.1	9,279	0.09%
2021/10/22	0	0.00	2	67.65	67.90	-2	9,259	-0.02%
2021/10/21	19	67.11	0	0.00	66.50	19	9,213	0.21%
2021/10/20	4	67.87	2.1	68.12	67.90	1.9	9,154	0.02%
2021/10/19	3	68.10	3	68.10	68.00	0	9,037	0.00%
2021/10/18	7	68.96	4	69.80	68.70	3	8,913	0.03%
2021/10/15	7	70.69	29	70.87	70.80	-22	8,729	-0.25%
2021/10/14	1	68.60	0	0.00	68.50	1	8,527	0.01%
2021/10/13	0	0.00	2	68.55	69.00	-2	8,468	-0.02%
2021/10/12	3.2	68.33	1	68.10	67.90	2.2	8,397	0.03%
2021/10/08	2	71.00	15	70.09	70.10	-13	8,305	-0.16%
2021/10/07	6	69.32	25	69.52	69.40	-19	8,151	-0.23%
2021/10/06	12	68.78	6	69.20	68.30	6	8,078	0.07%
2021/10/05	5	70.46	5	70.10	71.20	0	7,773	0.00%
2021/10/04	2	68.80	24.2	70.72	70.90	-22.2	7,414	-0.30%
2021/10/01	4	68.50	7	68.70	67.60	-3	6,842	-0.04%
2021/09/30	9	70.50	45.7	70.58	70.30	-36.7	6,600	-0.56%
2021/09/29	9.7	68.64	1	68.50	68.70	8.7	6,218	0.14%
2021/09/28	4	68.00	11	68.78	69.40	-7	6,209	-0.11%
2021/09/27	2.8	68.61	2	68.65	68.80	0.8	6,058	0.01%
2021/09/24	13.3	68.86	5	68.90	68.70	8.3	5,961	0.14%
2021/09/23	3.4	67.69	10	67.31	68.00	-6.6	5,645	-0.12%
2021/09/22	1	65.40	0	0.00	66.20	1	5,330	0.02%
2021/09/17	11	66.01	3	65.97	66.50	8	5,240	0.15%
2021/09/16	1.3	64.88	2	64.90	64.40	-0.7	5,113	-0.01%
2021/09/15	6.3	64.87	3	65.90	65.00	3.3	5,073	0.07%
2021/09/13	0.1	63.30	0	0.00	63.00	0.1	4,862	0.00%
2021/09/10	3	63.03	1	63.50	63.50	2	4,890	0.04%
2021/09/09	0.1	63.40	0	0.00	63.50	0.1	5,004	0.00%
2021/09/08	1.1	63.82	0	0.00	62.90	1.1	5,002	0.02%
2021/09/06	1.1	64.53	0	0.00	64.00	1.1	4,946	0.02%
2021/09/03	1.1	63.88	4.5	64.74	64.90	-3.4	4,952	-0.07%
2021/09/02	4.1	64.96	1.5	64.70	64.20	2.6	4,909	0.05%
2021/09/01	9	65.84	2	65.65	65.60	7	4,851	0.14%
2021/08/30	0.1	65.90	0	0.00	66.20	0.1	4,853	0.00%
2021/08/27	0	0.00	3	66.23	66.20	-3	4,900	-0.06%
2021/08/26	0	65.10	0	0.00	65.70	0	4,919	0.00%
2021/08/25	2.1	65.53	6	66.20	65.70	-3.9	5,051	-0.08%
2021/08/24	6.3	66.62	7.3	66.24	65.70	-1	5,050	-0.02%
2021/08/23	11.6	67.15	39	67.01	67.30	-27.4	5,006	-0.55%
2021/08/20	2	65.90	4	66.28	65.90	-2	4,871	-0.04%
2021/08/19	13.7	64.44	3	64.50	64.50	10.7	4,791	0.22%
2021/08/18	6.6	65.56	14	65.98	66.80	-7.4	4,610	-0.16%
2021/08/17	0.3	64.10	5	64.28	64.40	-4.7	4,482	-0.10%
2021/08/13	1	63.70	5	64.20	64.00	-4	4,433	-0.09%
2021/08/12	0	0.00	6	63.77	63.80	-6	4,405	-0.14%
2021/08/11	2	63.30	5	62.52	63.30	-3	4,404	-0.07%
2021/08/10	0	0.00	3	62.30	62.20	-3	4,479	-0.07%
2021/08/09	1	62.70	5	63.00	62.80	-4	4,608	-0.09%
2021/08/06	0	0.00	5	63.58	63.70	-5	4,665	-0.11%
2021/08/05	1	63.20	2	63.10	63.20	-1	4,772	-0.02%
2021/08/04	3	62.00	1	62.00	62.10	2	4,972	0.04%
2021/08/03	1.2	61.87	0	0.00	62.30	1.2	5,070	0.02%
2021/08/02	2	61.90	2	62.00	62.20	0	5,105	0.00%
2021/07/30	2.2	61.73	0	0.00	61.60	2.2	5,173	0.04%
2021/07/29	0	0.00	2	62.50	62.70	-2	5,196	-0.04%
2021/07/27	6	62.90	0	0.00	62.50	6	5,499	0.11%
2021/07/26	15	62.83	2	63.90	63.10	13	5,680	0.23%
2021/07/23	0	0.00	2	62.35	62.60	-2	5,639	-0.04%
2021/07/22	0.2	62.63	0.1	63.00	62.40	0.1	5,708	0.00%
2021/07/21	15.1	63.42	2	63.60	63.00	13.1	5,794	0.23%
2021/07/20	10.2	64.61	48	65.07	64.20	-37.8	5,755	-0.66%
2021/07/19	8.2	66.04	0	0.00	65.80	8.2	5,777	0.14%
2021/07/16	2	66.35	4	66.23	66.50	-2	5,967	-0.03%
2021/07/15	2	66.65	5	66.70	66.70	-3	6,086	-0.05%
2021/07/14	0	0.00	1	66.30	65.80	-1	6,100	-0.02%
2021/07/13	4	66.45	4	66.53	66.10	0	6,153	0.00%
2021/07/12	0	0.00	21	65.80	65.80	-21	6,170	-0.34%
2021/07/09	6.1	65.00	0	0.00	65.00	6.1	6,253	0.10%
2021/07/08	3	65.40	4	65.68	65.50	-1	6,399	-0.02%
2021/07/07	2	65.50	0	0.00	65.50	2	6,501	0.03%
2021/07/06	2	66.00	3	65.97	66.00	-1	6,572	-0.02%
2021/07/05	7	66.69	7	66.63	67.00	0	6,628	0.00%
2021/07/02	1	64.70	0	0.00	65.00	1	6,607	0.02%
2021/07/01	1.1	65.05	1	65.00	65.10	0.1	6,709	0.00%
2021/06/30	0.3	65.90	5	65.96	65.70	-4.7	6,760	-0.07%
2021/06/29	6.1	65.20	14.1	65.39	65.30	-8.1	6,904	-0.12%
2021/06/28	2	65.30	5	65.34	65.30	-3	7,157	-0.04%
2021/06/25	1.6	65.93	3	65.63	65.60	-1.5	7,238	-0.02%
2021/06/24	1.7	65.35	1	65.40	65.40	0.7	7,302	0.01%
2021/06/23	5.5	64.05	6	65.07	65.10	-0.5	7,422	-0.01%
2021/06/22	0	0.00	0.1	64.00	63.90	-0.1	7,633	0.00%
2021/06/21	1	64.40	1	65.80	64.20	0	7,891	0.00%
2021/06/18	5.6	66.28	6	66.10	65.70	-0.4	8,989	0.00%
2021/06/16	3	64.83	0	0.00	64.60	3	9,342	0.03%
2021/06/15	2.1	65.00	6	64.87	65.00	-3.9	9,745	-0.04%
2021/06/11	3.7	64.93	4	64.98	64.90	-0.3	10,415	0.00%
2021/06/10	2	64.10	0.2	64.10	64.20	1.8	10,545	0.02%
2021/06/09	3	63.87	1.5	63.62	63.40	1.5	10,719	0.01%
2021/06/08	1	64.40	3	64.40	64.40	-2	11,187	-0.02%
2021/06/07	3	63.70	0	0.00	63.50	3	11,381	0.03%
2021/06/04	2	64.15	0	0.00	64.00	2	11,419	0.02%
2021/06/03	13	65.32	2	66.15	65.10	11	11,503	0.10%
2021/06/02	15.2	67.65	6	66.20	65.90	9.2	11,547	0.08%
2021/06/01	0.4	66.36	2	66.10	66.40	-1.6	11,512	-0.01%
2021/05/31	9	64.90	6.2	65.50	65.30	2.8	11,685	0.02%
2021/05/28	1.5	64.97	12	65.06	64.60	-10.5	11,746	-0.09%
2021/05/27	0.7	64.00	2	63.85	64.00	-1.3	11,840	-0.01%
2021/05/25	1.5	63.99	3	64.10	64.30	-1.5	12,460	-0.01%
2021/05/24	0	0.00	15	62.90	63.50	-15	13,058	-0.11%
2021/05/21	71	63.98	1	63.60	63.10	70	13,201	0.53%
2021/05/20	1	62.20	2	62.20	62.20	-1	13,440	-0.01%
2021/05/19	1	62.00	0	0.00	62.10	1	13,616	0.01%
2021/05/18	0	0.00	8.2	61.64	62.70	-8.2	13,799	-0.06%
2021/05/17	7.1	58.60	6.5	57.77	57.80	0.6	13,988	0.00%
2021/05/14	2	60.90	1	61.40	60.90	1	14,093	0.01%
2021/05/13	1	59.70	10.2	61.02	61.20	-9.2	14,457	-0.06%
2021/05/12	2.3	59.25	57	61.17	59.80	-54.7	14,679	-0.37%
2021/05/11	8	62.88	30	63.61	62.00	-22	15,153	-0.15%
2021/05/10	1	65.10	17	65.55	65.40	-16	15,223	-0.11%
2021/05/07	5	66.02	5	65.62	66.20	0	15,477	0.00%
2021/05/06	4	63.95	1	64.30	64.40	3	15,780	0.02%
2021/05/05	15	64.39	6	64.85	63.60	9	16,217	0.06%
2021/05/04	4.1	64.52	16	64.25	64.20	-12	16,250	-0.07%
2021/05/03	7.3	67.00	21	66.73	66.70	-13.7	16,320	-0.08%
2021/04/29	2.2	69.26	1	69.10	69.00	1.2	16,341	0.01%
2021/04/28	1	70.60	4	70.25	69.70	-3	16,457	-0.02%
2021/04/27	1.1	70.70	15	70.78	70.70	-14	16,704	-0.08%
2021/04/26	6.1	69.72	12	69.77	69.60	-5.9	16,916	-0.03%
2021/04/23	11.1	69.41	5	69.60	69.60	6.1	17,894	0.03%
2021/04/22	23.5	70.06	30	70.19	69.30	-6.5	19,364	-0.03%
2021/04/21	12.1	71.17	7	71.24	70.80	5.1	21,177	0.02%
2021/04/20	3.1	70.97	2	71.05	71.00	1.1	23,422	0.00%
2021/04/19	8	71.25	15.4	71.12	71.10	-7.4	24,127	-0.03%
2021/04/16	21	71.68	2	72.15	71.70	19	24,288	0.08%
2021/04/15	37	70.64	1	70.70	70.80	36	24,357	0.15%
2021/04/14	105	71.08	5	71.26	71.10	100	24,344	0.41%	大買/
2021/04/13	52	72.54	14.2	72.13	72.10	37.8	24,468	0.15%
2021/04/12	8	72.28	8.1	72.12	72.10	-0.1	24,572	0.00%
2021/04/09	16	72.16	1	72.10	72.00	15	24,711	0.06%
2021/04/08	6	72.27	7.1	72.66	72.30	-1.1	24,687	0.00%
2021/04/07	11	72.70	9	72.86	73.10	2	24,603	0.01%
2021/04/06	11.1	72.12	0	0.00	72.10	11.1	24,526	0.05%
2021/04/01	9.1	72.02	7	71.91	71.90	2.1	24,495	0.01%
2021/03/31	13	73.02	13	73.13	72.60	0	24,416	0.00%
2021/03/30	4	74.40	11	74.56	74.80	-7	24,191	-0.03%
2021/03/29	4.2	73.97	6	74.20	74.10	-1.8	24,121	-0.01%
2021/03/26	13.1	74.12	15	73.90	73.80	-1.9	24,108	-0.01%
2021/03/25	6	74.35	16	74.22	74.10	-10	24,013	-0.04%
2021/03/24	19	75.75	11	75.44	75.40	8	23,836	0.03%
2021/03/23	40.1	77.17	162	76.46	76.10	-121.9	23,564	-0.52%	大賣/鉅額交易
2021/03/22	13	73.68	3	72.93	74.00	10	22,465	0.04%
2021/03/19	11	73.45	24	73.74	73.00	-13	22,308	-0.06%
2021/03/18	39	74.89	15	74.85	74.80	24	22,105	0.11%
2021/03/17	52	74.55	36.4	73.92	73.40	15.6	21,765	0.07%
2021/03/16	8.3	72.99	6	72.62	72.50	2.3	21,200	0.01%
2021/03/15	26	72.83	21	72.81	72.80	5	21,150	0.02%
2021/03/12	26.4	72.79	21.3	72.93	73.30	5.1	21,192	0.02%
2021/03/11	0.3	70.79	9	71.13	71.30	-8.7	21,120	-0.04%
2021/03/10	2	69.80	4	69.75	69.60	-2	20,960	-0.01%
2021/03/09	10	68.25	8	68.38	69.00	2	20,933	0.01%
2021/03/08	3	69.37	2.1	69.71	69.00	0.9	20,785	0.00%
2021/03/05	9	70.51	8.2	70.41	70.00	0.9	20,689	0.00%
2021/03/04	5	71.26	12	70.91	70.50	-7	20,660	-0.03%
2021/03/03	4	70.70	5.2	70.19	70.80	-1.2	20,431	-0.01%
2021/03/02	8	70.22	2.1	70.43	69.30	5.9	20,303	0.03%
2021/02/26	11.1	70.24	9	70.31	70.00	2.1	20,163	0.01%
2021/02/25	20	72.42	11.1	72.30	71.30	8.9	19,931	0.04%
2021/02/24	40	71.64	29.7	71.35	70.60	10.3	19,489	0.05%
2021/02/23	12	69.48	7	69.30	69.70	5	18,843	0.03%
2021/02/22	14.1	69.96	34	70.27	69.70	-19.9	18,685	-0.11%
2021/02/19	36	69.10	26	68.94	69.40	10	18,424	0.05%
2021/02/18	23	70.13	4.5	70.27	70.20	18.5	18,213	0.10%
2021/02/17	18.2	69.82	7	69.76	69.90	11.2	17,982	0.06%
2021/02/05	12	70.67	4	71.00	70.40	8	17,708	0.05%
2021/02/04	39	70.72	31	70.48	70.40	8	17,457	0.05%
2021/02/03	20	72.63	7	72.69	72.50	13	17,039	0.08%
2021/02/02	56	74.37	12	75.08	73.60	44	16,672	0.26%
2021/02/01	27	73.81	2	73.60	74.90	25	15,953	0.16%
2021/01/29	12	76.56	17	76.80	74.80	-5	15,757	-0.03%
2021/01/28	22	76.09	16	77.19	77.20	6	15,459	0.04%
2021/01/27	15.5	77.47	19	77.35	78.20	-3.5	15,072	-0.02%
2021/01/26	43	74.60	16	74.35	74.40	27	14,563	0.19%
2021/01/25	4	75.53	12	76.01	75.30	-8	14,395	-0.06%
2021/01/22	25	73.74	6	73.92	75.60	19	14,088	0.13%
2021/01/21	51	72.62	4.8	73.67	72.50	46.2	13,851	0.33%
2021/01/20	47	74.38	36	73.55	72.10	11	13,646	0.08%
2021/01/19	11	76.21	9	76.31	76.00	2	13,299	0.02%
2021/01/18	54	75.55	55	76.39	77.30	-1	12,960	-0.01%
2021/01/15	72.4	76.93	111	77.04	75.60	-38.6	11,917	-0.32%	大賣/
2021/01/14	117.3	75.37	50.1	75.70	76.90	67.2	10,349	0.65%	大買/
2021/01/13	80.1	70.19	76	70.39	72.80	4.1	8,308	0.05%
2021/01/12	35	67.70	31	67.70	67.70	4	5,923	0.07%
2021/01/11	0	0.00	4	61.60	61.60	-4	5,142	-0.08%
2021/01/08	12	54.71	13	54.98	56.00	-1	4,890	-0.02%
2021/01/07	5	55.70	1	55.60	55.60	4	4,712	0.08%
2021/01/06	17	56.72	9	55.97	55.70	8	4,613	0.17%
2021/01/05	40	56.00	18	56.09	56.10	22	4,309	0.51%
2021/01/04	5	55.54	8.1	55.09	55.60	-3.1	4,071	-0.07%
2020/12/31	1.1	53.47	0	0.00	53.40	1.1	3,844	0.03%
2020/12/29	2	53.30	0	0.00	53.40	2	3,724	0.05%
2020/12/28	5	54.08	0.1	54.20	54.00	5	3,684	0.13%
2020/12/25	4.1	53.82	2	53.75	53.70	2.1	3,627	0.06%
2020/12/24	6	52.65	3	52.57	52.70	3	3,521	0.09%
2020/12/23	1	52.10	0.3	52.20	52.10	0.7	3,454	0.02%
2020/12/22	6.3	52.69	2	52.25	52.00	4.3	3,437	0.13%
2020/12/18	1	52.10	0	0.00	51.90	1	3,403	0.03%
2020/12/17	2	52.70	0	0.00	52.60	2	3,360	0.06%
2020/12/16	1	52.40	0	0.00	52.90	1	3,354	0.03%
2020/12/15	4	52.38	0	0.00	52.00	4	3,341	0.12%
2020/12/11	1	52.60	0	0.00	53.00	1	3,205	0.03%
2020/12/10	1	53.70	4	53.50	53.20	-3	3,128	-0.10%
2020/12/09	3.2	55.14	2	55.00	54.70	1.2	2,998	0.04%
2020/12/08	9	55.29	4	55.38	54.70	5	2,877	0.17%
2020/12/07	12	54.74	6	54.90	56.30	6	2,632	0.23%
2020/12/04	7	52.37	3	52.30	52.50	4	2,227	0.18%
2020/12/03	2	51.85	0	0.00	51.60	2	2,175	0.09%
2020/12/01	5	52.40	2	52.30	52.40	3	2,123	0.14%
2020/11/30	8	52.01	0.3	52.47	52.60	7.7	2,111	0.36%
2020/11/27	0	0.00	1	52.10	52.10	-1	2,002	-0.05%
2020/11/26	2	52.00	0	0.00	52.20	2	2,000	0.10%
2020/11/24	6	51.65	0	0.00	51.60	6	2,028	0.30%
2020/11/23	0.2	52.50	0	0.00	52.40	0.2	2,003	0.01%
2020/11/20	0	0.00	1	52.10	52.10	-1	1,960	-0.05%
2020/11/19	2	51.65	0	0.00	51.50	2	1,946	0.10%
2020/11/18	0	0.00	2	51.70	51.80	-2	1,948	-0.10%
2020/11/17	1	51.40	0.2	51.30	51.30	0.8	1,939	0.04%
2020/11/16	0	0.00	0	51.60	51.50	0	1,987	0.00%
2020/11/13	2	51.15	0	0.00	51.00	2	1,988	0.10%
2020/11/11	2	51.80	1	52.20	52.30	1	1,952	0.05%
2020/11/10	1.1	51.70	0	0.00	51.60	1.1	1,934	0.05%
2020/11/06	0	0.00	0.1	51.90	51.30	-0.1	1,968	-0.01%
2020/11/03	0	0.00	3	50.90	51.10	-3	2,012	-0.15%
2020/10/29	0	0.00	1	50.70	50.40	-1	2,036	-0.05%
2020/10/23	0	0.00	1	51.70	51.70	-1	2,118	-0.05%
2020/10/21	0	0.00	2	51.60	51.40	-2	2,221	-0.09%
2020/10/14	1	52.00	0	0.00	51.80	1	2,580	0.04%
2020/10/12	3.8	52.04	0	0.00	52.00	3.8	2,723	0.14%
2020/10/08	0	0.00	8	51.60	52.10	-8	2,790	-0.29%
2020/10/07	6	51.42	0	0.00	51.40	6	2,825	0.21%
2020/10/06	0	0.00	3	51.77	51.90	-3	2,864	-0.10%
2020/09/30	5	51.40	0	0.00	51.50	5	2,926	0.17%
2020/09/29	0	0.00	1	51.70	51.30	-1	2,956	-0.03%
2020/09/25	4	50.43	0	0.00	50.40	4	3,081	0.13%
2020/09/24	1	50.10	0	0.00	50.30	1	3,106	0.03%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	6	53.35	53.00	-6	3,162	-0.19%
2020/09/18	4	52.90	0	0.00	52.60	4	3,183	0.13%
2020/09/17	0	0.00	14	52.97	52.90	-14	3,232	-0.43%
2020/09/15	3	52.80	2	53.00	53.20	1	3,260	0.03%
2020/09/14	2	52.80	0	0.00	52.80	2	3,342	0.06%
2020/09/09	0	0.00	1	52.10	52.10	-1	3,405	-0.03%
2020/09/08	0	0.00	1	52.40	52.30	-1	3,422	-0.03%
2020/09/04	0	0.00	5	52.60	52.50	-5	3,478	-0.14%
2020/08/31	1	53.00	0	0.00	52.20	1	3,513	0.03%
2020/08/24	0	0.00	1	51.80	52.10	-1	3,587	-0.03%
2020/08/21	2	51.50	0	0.00	51.80	2	3,590	0.06%
2020/08/20	0	0.00	1	51.10	51.20	-1	3,581	-0.03%
2020/08/19	0	0.00	1	54.00	53.50	-1	3,523	-0.03%
2020/08/17	0	0.00	2	54.20	54.30	-2	3,521	-0.06%
2020/08/13	1	53.00	5	53.20	53.10	-4	3,519	-0.11%
2020/08/12	0	0.00	2	53.70	53.60	-2	3,485	-0.06%
2020/08/07	3	54.23	0	0.00	54.30	3	3,561	0.08%
2020/08/06	2	54.60	0	0.00	54.80	2	3,566	0.06%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/08/04	0	0.00	0	54.50	54.50	0	3,614	0.00%
2020/07/31	5	54.20	0	0.00	54.20	5	3,640	0.14%
2020/07/30	0	0.00	2	54.10	54.80	-2	3,669	-0.05%
2020/07/29	2	53.65	0	0.00	53.70	2	3,676	0.05%
2020/07/28	6	54.10	0	0.00	53.60	6	3,734	0.16%
2020/07/23	2	55.55	2	55.65	55.30	0	3,881	0.00%
2020/07/22	0	0.00	1	57.90	58.00	-1	3,845	-0.03%
2020/07/21	0	0.00	18	57.82	57.60	-18	3,757	-0.48%
2020/07/20	2	57.10	0	0.00	56.90	2	3,695	0.05%
2020/07/17	4	57.95	0	0.00	57.70	4	3,632	0.11%
2020/07/15	2	58.00	2	57.20	57.20	0	3,552	0.00%
2020/07/14	0	0.00	2	58.00	57.70	-2	3,530	-0.06%
2020/07/13	0	0.00	1	58.20	58.00	-1	3,522	-0.03%
2020/07/09	1	58.20	2	58.20	58.00	-1	3,536	-0.03%
2020/07/08	2	58.00	1	58.10	58.20	1	3,499	0.03%
2020/07/07	4	57.83	3	58.47	57.90	1	3,496	0.03%
2020/07/06	2	57.95	7	57.89	57.80	-5	3,540	-0.14%
2020/07/02	8	56.90	1	57.10	57.40	7	3,543	0.20%
2020/07/01	11	57.80	0	0.00	57.00	11	3,542	0.31%
2020/06/30	0	0.00	5	55.80	56.50	-5	3,455	-0.14%
2020/06/29	5	55.20	0	0.00	55.20	5	3,419	0.15%
2020/06/24	17	55.81	0	0.00	55.90	17	3,392	0.50%
2020/06/22	0	0.00	1	54.30	54.40	-1	3,338	-0.03%
2020/06/19	1	54.40	0	0.00	54.10	1	3,365	0.03%
2020/06/18	0	0.00	3	54.77	55.20	-3	3,317	-0.09%
2020/06/16	0	0.00	2	54.50	54.10	-2	3,379	-0.06%
2020/06/15	2	53.40	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	53.80	15	53.80	53.80	-14	3,523	-0.40%
2020/06/11	1	55.40	0	0.00	54.50	1	3,600	0.03%
2020/06/10	0	0.00	5	55.70	55.70	-5	3,628	-0.14%
2020/06/09	4	55.43	0	0.00	55.40	4	3,744	0.11%
2020/06/08	0	0.00	1	55.20	55.80	-1	3,846	-0.03%
2020/06/04	0	0.00	1	55.20	55.20	-1	3,822	-0.03%
2020/06/03	2	55.00	2	55.00	55.20	0	3,835	0.00%
2020/06/02	0	0.00	1	54.49	54.30	-1	3,837	-0.03%
2020/05/28	5	54.50	0	0.00	53.70	5	3,791	0.13%
2020/05/27	7	54.00	0	0.00	54.30	7	3,829	0.18%
2020/05/22	2	53.95	1	53.60	53.60	1	3,860	0.03%
2020/05/18	2	53.60	0	0.00	53.70	2	3,845	0.05%
2020/05/15	6	54.60	0	0.00	54.80	6	3,815	0.16%
2020/05/14	0	0.00	65	55.88	55.50	-65	3,778	-1.72%
2020/05/13	0	0.00	6	56.50	56.80	-6	3,739	-0.16%
2020/05/11	1	57.20	1	57.40	57.40	0	3,742	0.00%
2020/05/08	1	56.40	3	56.53	56.20	-2	3,714	-0.05%
2020/05/07	2	56.00	5	55.90	56.00	-3	3,679	-0.08%
2020/05/05	2	55.85	1	55.90	55.90	1	3,633	0.03%
2020/05/04	2	55.50	2	55.85	56.30	0	3,626	0.00%
2020/04/30	11	57.75	6	58.07	57.60	5	3,581	0.14%
2020/04/29	8	54.86	5	54.92	54.90	3	3,414	0.09%
2020/04/28	5	54.70	7	54.60	54.60	-2	3,425	-0.06%
2020/04/27	1	54.60	1	54.60	54.60	0	3,521	0.00%
2020/04/23	1	53.80	0	0.00	53.80	1	3,521	0.03%
2020/04/21	3	53.00	1	52.50	52.40	2	3,505	0.06%
2020/04/20	2	54.30	0	0.00	54.40	2	3,478	0.06%
2020/04/17	3	54.40	1	55.20	54.50	2	3,472	0.06%
2020/04/16	1	54.10	0	0.00	54.00	1	3,419	0.03%
2020/04/15	1	54.50	0.3	55.00	54.50	0.7	3,391	0.02%
2020/04/14	0	0.00	0.2	54.40	54.30	-0.2	3,367	-0.01%
2020/04/13	1	53.60	0.1	54.00	53.50	0.9	3,353	0.03%
2020/04/09	6	54.95	12	55.26	54.80	-6	3,354	-0.18%
2020/04/08	4	52.65	1	52.50	53.40	3	3,239	0.09%
2020/04/07	0	0.00	9	51.04	51.20	-9	3,189	-0.28%
2020/04/06	5	49.50	3	49.50	49.95	2	3,167	0.06%
2020/03/31	1	49.80	0	0.00	49.50	1	3,161	0.03%
2020/03/27	2	49.40	0	0.00	49.55	2	3,154	0.06%
2020/03/26	8	49.88	0	0.00	49.65	8	3,135	0.26%
2020/03/25	6.1	50.06	81	50.04	49.95	-74.9	3,165	-2.37%
2020/03/24	1.1	48.71	0	0.00	48.75	1.1	3,153	0.03%
2020/03/20	3	48.85	1	48.80	49.50	2	3,220	0.06%
2020/03/19	1	48.35	3	46.30	46.20	-2	3,172	-0.06%
2020/03/17	5	50.00	8	50.53	51.00	-3	3,177	-0.09%
2020/03/16	1	52.00	2	52.80	52.00	-1	3,134	-0.03%
2020/03/13	1	50.50	0	0.00	53.30	1	3,082	0.03%
2020/03/12	3	55.43	1	55.40	55.20	2	2,982	0.07%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/03/10	7	58.13	4	58.35	58.10	3	2,910	0.10%
2020/03/09	0	0.00	1	58.30	58.50	-1	2,907	-0.03%
2020/03/06	4	58.65	1	58.50	58.50	3	2,863	0.10%
2020/03/02	1	58.70	2	58.55	58.70	-1	2,850	-0.04%
2020/02/24	1	60.20	0	0.00	60.10	1	2,888	0.03%
2020/02/21	0	0.00	1	60.40	60.50	-1	2,895	-0.03%
2020/02/20	0	0.00	1	60.70	60.70	-1	2,941	-0.03%
2020/02/19	1.2	60.60	6	60.48	61.10	-4.8	2,964	-0.16%
2020/02/12	2	61.10	5	61.20	61.20	-3	3,074	-0.10%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/10	1	60.50	0	0.00	60.40	1	3,125	0.03%
2020/02/06	1	61.70	0	0.00	61.60	1	3,264	0.03%
2020/02/04	3	59.83	0	0.00	61.00	3	3,554	0.08%
2020/01/30	5	60.18	0	0.00	59.80	5	3,507	0.14%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0	0.00	15	64.60	64.30	-15	3,487	-0.43%
2020/01/07	7	64.99	1	65.00	65.00	6	3,466	0.17%
2020/01/06	3	65.47	0	0.00	65.30	3	3,461	0.09%
2020/01/03	1	66.30	2	66.70	66.60	-1	3,467	-0.03%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/31	4	66.25	0	0.00	66.20	4	3,517	0.11%
2019/12/30	1	66.60	0	0.00	66.60	1	3,513	0.03%
2019/12/27	1	66.90	0	0.00	67.00	1	3,513	0.03%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/20	2	67.80	3	68.10	67.60	-1	3,554	-0.03%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/13	0	0.00	12	68.98	68.80	-12	3,596	-0.33%
2019/12/12	6	70.03	7	69.76	68.80	-1	3,555	-0.03%
2019/12/11	0	0.00	4	68.55	68.80	-4	3,452	-0.12%
2019/12/10	0	0.00	1	67.90	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	1	67.40	67.90	-1	3,437	-0.03%
2019/12/06	1	66.50	0	0.00	67.30	1	3,411	0.03%
2019/12/03	2	67.00	0	0.00	67.00	2	3,372	0.06%
2019/12/02	1	66.60	0	0.00	66.80	1	3,372	0.03%
2019/11/29	5	67.64	9	67.10	66.60	-4	3,357	-0.12%
2019/11/28	4	67.88	0	0.00	68.00	4	3,332	0.12%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/25	9	67.30	1	67.20	67.20	8	3,265	0.24%
2019/11/22	0	0.00	5.2	67.30	67.40	-5.2	3,274	-0.16%
2019/11/21	0	0.00	2	66.30	67.20	-2	3,261	-0.06%
2019/11/18	0	0.00	0.2	66.50	66.70	-0.2	3,230	0.00%
2019/11/14	5	65.30	1	64.90	65.00	4	3,202	0.12%
2019/11/13	2	66.10	0	0.00	65.90	2	3,179	0.06%
2019/11/12	5	66.00	3	65.80	66.80	2	3,190	0.06%
2019/11/11	0	0.00	2	65.95	65.90	-2	3,172	-0.06%
2019/11/08	3	67.00	0	0.00	67.00	3	3,142	0.10%
2019/11/07	0	0.00	1.5	66.90	66.70	-1.5	3,104	-0.05%
2019/11/06	13	68.04	0	0.00	67.50	13	3,073	0.42%
2019/11/05	3	68.57	4	68.83	68.90	-1	3,033	-0.03%
2019/11/04	13	68.63	7	69.46	69.30	6	2,979	0.20%
2019/11/01	5	66.92	3	66.50	67.30	2	2,808	0.07%
2019/10/31	0	0.00	3	65.20	65.20	-3	2,718	-0.11%
2019/10/25	1	64.60	1	64.70	64.70	0	2,717	0.00%
2019/10/24	1	65.30	2	65.40	65.30	-1	2,707	-0.04%
2019/10/23	7	65.37	1	65.30	65.40	6	2,745	0.22%
2019/10/22	8	65.90	0	0.00	65.70	8	2,779	0.29%
2019/10/18	1	65.20	0	0.00	65.10	1	2,783	0.04%
2019/10/16	0	0.00	3	64.30	64.50	-3	2,760	-0.11%
2019/10/09	2	63.70	0	0.00	63.00	2	2,835	0.07%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/10/02	2	65.30	0.1	65.30	65.70	1.9	2,886	0.07%
2019/10/01	1	65.30	0	0.00	65.50	1	2,878	0.03%
2019/09/27	0	0.00	2	65.00	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	1	65.50	65.30	-1	2,822	-0.04%
2019/09/24	0	0.00	1	66.10	66.40	-1	2,755	-0.04%
2019/09/23	1	65.80	0	0.00	65.90	1	2,699	0.04%
2019/09/20	1	65.60	1	65.60	65.60	0	2,699	0.00%
2019/09/18	3	63.70	1	64.80	64.80	2	2,524	0.08%
2019/09/16	2	64.60	3	64.40	64.70	-1	2,502	-0.04%
2019/09/12	2	63.80	3	64.10	64.30	-1	2,507	-0.04%
2019/09/06	0	0.00	0.2	63.40	63.40	-0.2	2,511	-0.01%
2019/09/05	0.5	63.30	1	63.50	63.30	-0.5	2,502	-0.02%
2019/09/03	1	62.90	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	1	62.70	63.40	-1	2,492	-0.04%
2019/08/28	2	62.55	0	0.00	62.20	2	2,465	0.08%
2019/08/27	0	0.00	1	63.20	63.20	-1	2,451	-0.04%
2019/08/23	8	63.85	4	64.20	64.30	4	2,455	0.16%
2019/08/22	1	63.50	0	0.00	63.40	1	2,442	0.04%
2019/08/21	0	0.00	4	62.80	63.30	-4	2,467	-0.16%
2019/08/19	1	62.70	3	63.00	62.30	-2	2,435	-0.08%
2019/08/16	0	0.00	1	62.60	62.80	-1	2,439	-0.04%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/12	2	62.20	0	0.00	61.90	2	2,407	0.08%
2019/08/08	0	0.00	2	61.20	61.20	-2	2,405	-0.08%
2019/08/07	5	60.42	0	0.00	60.20	5	2,408	0.21%
2019/08/06	1	59.30	0	0.00	60.80	1	2,402	0.04%
2019/08/02	2	61.35	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.70	0	0.00	63.60	1	2,349	0.04%
2019/07/30	4	64.65	0	0.00	64.30	4	2,302	0.17%
2019/07/29	1	64.50	5	64.00	64.80	-4	2,330	-0.17%
2019/07/26	0	0.00	6	63.90	64.30	-6	2,315	-0.26%
2019/07/25	1	64.70	5	64.30	64.60	-4	2,319	-0.17%
2019/07/24	2	66.80	1	67.00	66.70	1	2,282	0.04%
2019/07/19	74	67.20	2	67.10	67.00	72	2,171	3.32%
2019/07/17	2	66.80	0	0.00	66.80	2	2,178	0.09%
2019/07/16	0	0.00	6	67.17	67.10	-6	2,170	-0.28%
2019/07/15	0	0.00	2	65.95	66.10	-2	2,153	-0.09%
2019/07/11	1	66.10	1	66.20	65.90	0	2,258	0.00%
2019/07/08	12	64.84	0	0.00	64.40	12	2,352	0.51%
2019/07/05	0	0.00	3	64.67	64.60	-3	2,382	-0.13%
2019/07/04	2	64.20	0	0.00	64.40	2	2,475	0.08%
2019/07/03	0	0.00	1	63.70	64.10	-1	2,500	-0.04%
2019/07/01	0	0.00	5	64.10	64.10	-5	2,643	-0.19%
2019/06/28	5	63.00	0	0.00	63.10	5	2,719	0.18%
2019/06/26	0	0.00	0.4	63.30	63.20	-0.4	2,897	-0.01%
2019/06/25	1	64.10	0	0.00	63.60	1	2,931	0.03%
2019/06/21	2	63.30	1	64.20	64.20	1	2,957	0.03%
2019/06/20	1	63.00	3	63.27	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	2	62.00	62.10	-2	2,921	-0.07%
2019/06/18	6	61.37	0	0.00	61.40	6	2,912	0.21%
2019/06/12	1	61.50	1	62.00	61.80	0	3,043	0.00%
2019/06/06	2	61.00	1	61.40	61.10	1	3,063	0.03%
2019/06/04	0	0.00	3	61.70	61.60	-3	3,079	-0.10%
2019/05/31	1	61.40	0	0.00	61.50	1	3,098	0.03%
2019/05/24	1	60.90	1	61.20	60.70	0	3,139	0.00%
2019/05/23	0	0.00	8	60.50	60.70	-8	3,155	-0.25%
2019/05/22	8.4	61.10	2	61.00	61.00	6.4	3,152	0.20%
2019/05/20	4	60.85	0	0.00	61.00	4	3,164	0.13%
2019/05/16	2	62.30	0	0.00	61.30	2	3,158	0.06%
2019/05/15	3	62.73	0	0.00	62.70	3	3,145	0.10%
2019/05/13	2	64.10	0	0.00	64.00	2	3,151	0.06%
2019/05/09	2	66.40	0	0.00	66.10	2	3,183	0.06%
2019/05/06	3	67.53	2	67.20	67.30	1	3,145	0.03%
2019/05/02	2	68.90	2	69.50	69.40	0	3,103	0.00%
2019/04/30	2	69.00	0	0.00	69.20	2	3,097	0.06%
2019/04/29	0.9	69.00	4	69.30	69.40	-3.1	3,111	-0.10%
2019/04/26	2	69.30	2	69.50	68.90	0	3,156	0.00%
2019/04/25	0	0.00	2	70.10	69.80	-2	3,184	-0.06%
2019/04/24	1	70.30	3	69.60	69.70	-2	3,224	-0.06%
2019/04/23	0	0.00	0.5	69.90	70.00	-0.5	3,261	-0.02%
2019/04/22	2	69.95	2	69.80	69.50	0	3,237	0.00%
2019/04/19	0	0.00	3	70.10	70.00	-3	3,250	-0.09%
2019/04/18	7	73.10	3	71.87	71.10	4	3,247	0.12%
2019/04/17	1	72.00	0	0.00	72.00	1	3,148	0.03%
2019/04/16	2	71.00	3	70.70	71.20	-1	3,099	-0.03%
2019/04/15	0	0.00	1	70.30	71.10	-1	3,044	-0.03%
2019/04/12	3	68.23	4	68.40	68.50	-1	2,972	-0.03%
2019/04/11	1	67.40	1	67.40	67.30	0	2,906	0.00%
2019/04/10	0	0.00	3	67.50	67.30	-3	2,869	-0.10%
2019/04/09	3	66.10	1	66.60	66.80	2	2,774	0.07%
2019/04/08	3	65.07	4	66.83	66.70	-1	2,753	-0.04%
2019/04/02	2	64.70	2	64.95	64.80	0	2,605	0.00%
2019/04/01	18	63.82	19	64.16	63.80	-1	2,515	-0.04%
2019/03/29	5	61.80	0	0.00	61.50	5	2,361	0.21%
2019/03/25	0	0.00	2	61.95	61.80	-2	2,271	-0.09%
2019/03/22	2	63.05	0	62.70	62.60	2	2,252	0.09%
2019/03/18	1	62.30	1	62.50	62.50	0	2,379	0.00%
2019/03/15	2	61.35	0	0.00	62.40	2	2,362	0.08%
2019/03/14	0	0.00	1	62.10	62.00	-1	2,213	-0.05%
2019/03/11	0	0.00	1	61.20	61.10	-1	2,287	-0.04%
2019/03/08	0	0.00	56	61.27	61.00	-56	2,343	-2.39%
2019/03/04	0	0.00	3	62.00	62.20	-3	2,653	-0.11%
2019/02/22	15	62.27	0	0.00	62.30	15	2,616	0.57%
2019/02/21	0	0.00	2	62.00	62.20	-2	2,656	-0.08%
2019/02/20	3.5	61.84	1	61.60	62.00	2.5	2,649	0.09%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/18	2	59.90	0	0.00	60.20	2	2,725	0.07%
2019/02/14	1	61.00	1	60.80	61.20	0	2,754	0.00%
2019/02/13	0	0.00	3	60.93	61.20	-3	2,788	-0.11%
2019/02/12	1	60.20	0	0.00	60.40	1	2,764	0.04%
2019/02/11	0	0.00	9	59.87	59.50	-9	2,750	-0.33%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2019/01/22	2	58.60	0	0.00	58.30	2	2,716	0.07%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/18	7	58.57	5	58.60	58.60	2	2,721	0.07%
2019/01/17	1	57.90	0	0.00	57.90	1	2,715	0.04%
2019/01/09	0	0.00	1	59.60	59.20	-1	2,704	-0.04%
2019/01/08	1	58.70	0	0.00	58.70	1	2,689	0.04%
2019/01/04	0	0.00	2	58.80	58.90	-2	2,752	-0.07%
2019/01/03	0	0.00	2	59.80	60.00	-2	2,882	-0.07%
2019/01/02	2	60.30	0	0.00	60.10	2	2,909	0.07%
2018/12/26	1	60.00	0	0.00	60.00	1	2,956	0.03%
2018/12/22	10	60.30	0	0.00	60.20	10	2,964	0.34%
2018/12/18	0	0.00	1	60.10	60.30	-1	3,029	-0.03%
2018/12/17	2	60.70	0	0.00	60.60	2	3,058	0.07%
2018/12/13	6	60.75	1	61.30	61.30	5	3,065	0.16%
2018/12/12	0	0.00	1	60.90	61.00	-1	3,043	-0.03%
2018/12/11	1	59.90	0	0.00	59.80	1	3,016	0.03%
2018/12/07	2	61.50	0	0.00	62.20	2	2,971	0.07%
2018/12/06	1	61.30	0	0.00	61.50	1	3,007	0.03%
2018/12/05	1	62.00	0	0.00	62.00	1	2,967	0.03%
2018/12/03	1	63.50	0	0.00	63.30	1	3,000	0.03%
2018/11/30	2	61.30	0	0.00	62.20	2	2,962	0.07%
2018/11/29	3	62.17	0	0.00	61.30	3	2,796	0.11%
2018/11/28	3	62.50	8.1	61.87	62.10	-5.1	2,739	-0.18%
2018/11/26	5	61.20	0	0.00	61.60	5	2,706	0.18%
2018/11/21	3	60.60	61	61.01	61.20	-58	2,730	-2.12%
2018/11/20	1	61.50	0	0.00	61.80	1	2,690	0.04%
2018/11/19	0	0.00	1	62.20	62.50	-1	2,640	-0.04%
2018/11/15	1	62.90	10	63.00	62.90	-9	2,650	-0.34%
2018/11/14	0	0.00	2	64.10	64.10	-2	2,607	-0.08%
2018/11/13	0	0.00	1	65.00	65.20	-1	2,602	-0.04%
2018/11/12	3	64.67	4	65.80	64.20	-1	2,577	-0.04%
2018/11/09	1	66.10	0	0.00	67.20	1	2,556	0.04%
2018/11/07	0	0.00	1	66.50	66.90	-1	2,589	-0.04%
2018/11/06	0	0.00	30	65.74	66.40	-30	2,609	-1.15%
2018/11/05	0	0.00	2	65.90	66.30	-2	2,613	-0.08%
2018/10/26	0	0.00	1	64.60	64.00	-1	2,630	-0.04%
2018/10/24	1	65.10	4	65.10	65.00	-3	2,626	-0.11%
2018/10/22	1	67.00	0	0.00	68.30	1	2,592	0.04%
2018/10/16	1	65.30	0	0.00	65.20	1	2,760	0.04%
2018/10/12	5	64.94	0	0.00	65.60	5	2,817	0.18%
2018/10/09	2	71.40	0	0.00	70.80	2	2,746	0.07%
2018/10/08	1	72.30	2	71.90	71.80	-1	2,745	-0.04%
2018/10/05	1	72.00	1	72.90	72.10	0	2,753	0.00%
2018/10/04	2	73.20	0	0.00	73.20	2	2,746	0.07%
2018/10/02	5	74.50	3	74.30	74.00	2	2,753	0.07%
2018/10/01	4	75.05	0	0.00	75.20	4	2,753	0.15%
2018/09/28	0	0.00	3	74.97	74.50	-3	2,776	-0.11%
2018/09/17	2	73.65	0	0.00	73.70	2	2,772	0.07%
2018/09/14	0	0.00	1	75.20	74.70	-1	2,778	-0.04%
2018/09/12	2	73.60	0	0.00	73.20	2	2,804	0.07%
2018/09/10	1	74.00	0	0.00	73.50	1	2,801	0.04%
2018/09/07	1	75.10	1	76.20	75.10	0	2,805	0.00%
2018/09/06	0	0.00	1	76.60	76.80	-1	2,777	-0.04%
2018/09/05	1	77.00	0	0.00	77.00	1	2,752	0.04%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/08/28	0	0.00	5	78.00	78.00	-5	2,797	-0.18%
2018/08/27	0	0.00	1	77.40	77.70	-1	2,796	-0.04%
2018/08/22	5	77.60	2	77.30	77.70	3	2,907	0.10%
2018/08/16	0	0.00	14	74.91	75.40	-14	2,907	-0.48%
2018/08/15	2	73.55	0	0.00	73.50	2	2,892	0.07%
2018/08/14	3	74.23	1	74.60	74.40	2	2,884	0.07%
2018/08/13	1	76.60	0	0.00	75.80	1	2,874	0.03%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/02	1	77.00	2	77.45	76.50	-1	2,963	-0.03%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/31	1	76.20	0	0.00	75.90	1	2,946	0.03%
2018/07/27	0	0.00	3	76.10	75.60	-3	2,917	-0.10%
2018/07/26	3	76.10	0	0.00	76.30	3	2,895	0.10%
2018/07/25	3	75.80	1	75.80	75.80	2	2,889	0.07%
2018/07/24	2	79.40	9	79.29	80.00	-7	2,837	-0.25%
2018/07/19	3	78.37	3	78.43	78.40	0	2,671	0.00%
2018/07/18	1	77.10	2	77.15	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	1	75.60	75.50	-1	2,560	-0.04%
2018/07/09	0	0.00	2	72.90	72.90	-2	2,639	-0.08%
2018/07/06	0	0.00	1	72.40	72.60	-1	2,650	-0.04%
2018/07/03	0	0.00	2	73.00	73.00	-2	2,744	-0.07%
2018/07/02	2	73.15	0	0.00	73.20	2	2,758	0.07%
2018/06/29	1	72.50	1	74.60	74.60	0	2,737	0.00%
2018/06/28	1	72.40	1	72.40	72.30	0	2,698	0.00%
2018/06/21	1	74.20	0	0.00	74.00	1	2,690	0.04%
2018/06/19	1	74.50	0	0.00	74.70	1	2,717	0.04%
2018/06/15	1	75.10	2	75.30	75.10	-1	2,693	-0.04%
2018/06/14	2	76.00	2	75.70	75.40	0	2,675	0.00%
2018/06/13	0	0.00	4	76.90	76.90	-4	2,662	-0.15%
2018/06/12	5	76.66	0	0.00	76.70	5	2,731	0.18%
2018/06/11	2	76.80	1	77.40	77.30	1	2,758	0.04%
2018/06/08	1	77.20	1	77.10	77.20	0	2,814	0.00%
2018/06/06	0	0.00	1	76.40	77.00	-1	2,826	-0.04%
2018/06/04	0	0.00	1	75.40	75.50	-1	2,800	-0.04%
2018/05/30	0	0.00	1	74.30	74.20	-1	2,753	-0.04%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/28	1	75.80	0	0.00	75.70	1	2,782	0.04%
2018/05/22	2	73.90	0	0.00	74.00	2	2,812	0.07%
2018/05/17	0	0.00	17	74.10	74.00	-17	2,885	-0.59%
2018/05/16	1	74.10	0	0.00	74.20	1	2,893	0.03%
2018/05/15	17	75.59	1	75.80	75.20	16	2,918	0.55%
2018/05/14	0	0.00	1	78.50	78.00	-1	3,054	-0.03%
2018/05/07	0	0.00	1	75.00	76.00	-1	3,203	-0.03%
2018/05/03	1	73.80	0	0.00	73.80	1	3,288	0.03%
2018/04/25	2	72.40	1	72.70	74.90	1	3,411	0.03%
2018/04/24	2	73.50	2	72.80	72.80	0	3,429	0.00%
2018/04/20	1	76.10	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	75.80	1	76.60	76.90	0	3,439	0.00%
2018/04/18	3	76.67	0	0.00	76.30	3	3,440	0.09%
2018/04/12	2	78.50	0	0.00	78.50	2	3,452	0.06%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	1	79.80	0	0.00	79.20	1	3,358	0.03%
2018/03/31	2	79.30	0	0.00	79.60	2	3,374	0.06%
2018/03/30	0	0.00	1	79.80	80.00	-1	3,364	-0.03%
2018/03/28	1	78.20	1	78.20	78.40	0	3,356	0.00%
2018/03/27	1	78.50	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/22	0	0.00	1	79.20	79.30	-1	3,466	-0.03%
2018/03/21	1	79.80	0	0.00	79.90	1	3,443	0.03%
2018/03/20	2	78.90	0	0.00	79.00	2	3,488	0.06%
2018/03/15	6	79.60	2	79.80	79.60	4	3,438	0.12%
2018/03/14	13	80.02	1	80.10	80.10	12	3,435	0.35%
2018/03/13	4	81.20	2	81.70	81.70	2	3,424	0.06%
2018/03/12	1	81.20	0.1	81.20	81.20	0.9	3,469	0.03%
2018/03/09	5	80.08	1	80.20	79.70	4	3,486	0.11%
2018/03/08	6	79.00	0	0.00	79.00	6	3,472	0.17%
2018/03/07	6	78.93	1	79.60	78.90	5	3,486	0.14%
2018/03/06	1	79.00	0	0.00	78.90	1	3,619	0.03%
2018/03/02	5	78.70	0	0.00	78.90	5	3,779	0.13%
2018/03/01	1	79.50	0	0.00	79.70	1	3,870	0.03%
2018/02/27	5	79.70	0	0.00	79.40	5	3,917	0.13%
2018/02/23	3	79.50	0	0.00	79.40	3	3,963	0.08%
2018/02/21	2	79.15	0	0.00	80.30	2	3,997	0.05%
2018/02/12	2	78.70	0	0.00	78.30	2	4,036	0.05%
2018/02/09	1	77.00	9	77.16	78.50	-8	4,084	-0.20%
2018/02/08	4	79.33	0	0.00	79.20	4	4,135	0.10%
2018/02/07	0	0.00	0.1	80.50	80.30	-0.1	4,252	0.00%
2018/02/06	1	79.20	0	0.00	78.70	1	4,506	0.02%
2018/02/05	1	82.70	0	0.00	82.90	1	4,409	0.02%
2018/02/02	0.5	84.50	0	0.00	84.10	0.5	4,464	0.01%
2018/02/01	1	84.70	0	0.00	85.00	1	4,546	0.02%
2018/01/31	1.3	83.26	0	0.00	83.40	1.3	4,596	0.03%
2018/01/30	2	83.95	0	0.00	83.50	2	4,616	0.04%
2018/01/29	2	84.90	0	0.00	84.50	2	4,613	0.04%
2018/01/26	0	0.00	1	85.50	85.60	-1	4,648	-0.02%
2018/01/24	1	86.10	0	0.00	86.50	1	4,754	0.02%
2018/01/22	2	86.30	1	86.80	86.90	1	5,056	0.02%
2018/01/19	2	87.80	2	87.95	87.40	0	5,104	0.00%
2018/01/18	0	0.00	2	87.40	86.70	-2	5,113	-0.04%
2018/01/17	3	86.30	0	0.00	87.00	3	5,111	0.06%
2018/01/16	0	0.00	7	86.43	86.50	-7	5,143	-0.14%
2018/01/15	2	86.50	0	0.00	86.20	2	5,168	0.04%
2018/01/12	3	85.20	1	85.60	85.60	2	5,232	0.04%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%
2018/01/05	5	85.10	0	85.30	85.30	5	5,519	0.09%
2018/01/03	6	85.00	0	0.00	85.10	6	5,923	0.10%