鴻準 (2354)-華南永昌-鳳山券商分點個股進出

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
69.3
漲跌
▲1.2
漲幅
+1.76%
成交量
58,322張
產業
上市其他電子類股
1031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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/05	28.2	69.29	28.4	69.72	69.30	-0.2	39,267	0.00%
2024/06/04	56.2	70.16	29.3	69.77	68.10	26.9	38,356	0.07%
2024/06/03	60.5	73.38	51.3	72.69	72.20	9.2	37,454	0.02%
2024/05/31	168	75.92	149.7	75.46	73.10	18.3	36,215	0.05%	大買/大賣/
2024/05/30	92.8	73.43	46	72.38	72.10	46.8	33,375	0.14%
2024/05/29	114.1	74.95	127.9	75.20	74.60	-13.8	32,308	-0.04%	大買/大賣/
2024/05/28	154.9	73.58	102	73.58	72.70	52.9	30,144	0.18%	大買/大賣/
2024/05/27	174	71.44	245.7	71.31	71.50	-71.7	26,731	-0.27%	大買/大賣/
2024/05/24	11.2	64.19	9.3	64.62	65.00	1.9	25,224	0.01%
2024/05/23	130.1	65.23	139.1	65.88	65.30	-9	24,805	-0.04%	大買/大賣/
2024/05/22	19.1	63.78	0	0.00	63.60	19.1	23,643	0.08%
2024/05/21	18	63.81	63	63.77	64.80	-45	23,189	-0.19%
2024/05/20	31	62.19	20	62.37	62.10	11	22,450	0.05%
2024/05/17	5	60.94	3	60.90	61.20	2	22,192	0.01%
2024/05/16	2	61.05	9	61.59	61.10	-7	22,142	-0.03%
2024/05/15	1	59.61	7	60.41	60.10	-6	21,984	-0.03%
2024/05/14	12	60.24	4	60.90	60.90	8	21,890	0.04%
2024/05/13	7	60.09	5.2	60.11	60.10	1.8	21,783	0.01%
2024/05/10	4.1	60.45	1.2	60.29	60.60	2.9	21,714	0.01%
2024/05/09	6.4	62.17	25.2	61.71	60.80	-18.8	21,626	-0.09%
2024/05/08	12.1	61.49	0.1	61.60	61.30	12	21,452	0.06%
2024/05/07	7.2	62.10	7	62.80	61.70	0.2	21,360	0.00%
2024/05/06	15.3	61.86	29.4	62.29	62.10	-14	21,150	-0.07%
2024/05/03	15	61.41	3.1	61.80	60.70	12	20,835	0.06%
2024/05/02	3	60.80	1.5	60.97	60.70	1.5	20,678	0.01%
2024/04/30	8.4	62.14	1.3	62.00	61.60	7.2	20,587	0.03%
2024/04/29	13.3	63.22	20	63.05	62.40	-6.8	20,438	-0.03%
2024/04/26	31	62.09	7	61.99	61.40	24	19,997	0.12%
2024/04/25	7.5	61.29	13.1	61.24	60.90	-5.6	19,794	-0.03%
2024/04/24	29.1	62.16	35.7	61.95	62.00	-6.6	19,592	-0.03%
2024/04/23	3	58.30	22	59.53	60.30	-19	18,907	-0.10%
2024/04/22	2	56.10	11	56.55	57.00	-9	18,438	-0.05%
2024/04/19	8.3	55.15	8.1	55.40	55.80	0.2	18,278	0.00%
2024/04/18	14	55.57	1	56.10	56.50	13	18,105	0.07%
2024/04/17	6	55.60	4	55.83	55.60	2	17,987	0.01%
2024/04/16	11.1	55.53	21	55.63	55.00	-9.9	17,836	-0.06%
2024/04/15	15	57.56	27	57.55	57.50	-12	17,596	-0.07%
2024/04/12	37	58.68	1	58.60	58.50	36	17,434	0.21%
2024/04/11	39.3	59.57	57.2	58.81	59.10	-18	17,226	-0.10%
2024/04/10	12.5	62.11	32	61.53	61.20	-19.5	16,729	-0.12%
2024/04/09	25.2	63.84	13	63.55	63.00	12.2	16,351	0.07%
2024/04/08	74	63.26	24	63.11	63.50	50	15,980	0.31%
2024/04/03	9.1	63.57	7.1	63.57	64.00	1.9	15,670	0.01%
2024/04/02	40.1	64.57	17.1	64.46	64.90	23	15,264	0.15%
2024/04/01	17.1	64.48	11.1	64.56	63.80	6	14,706	0.04%
2024/03/29	41.2	63.44	14.5	63.16	63.00	26.7	14,144	0.19%
2024/03/28	122.6	66.35	129	66.35	65.10	-6.4	13,289	-0.05%	大買/大賣/
2024/03/27	26	60.47	91.1	62.78	63.60	-65.1	10,914	-0.60%
2024/03/26	20	58.49	23.3	58.35	57.90	-3.3	9,790	-0.03%
2024/03/25	15.2	58.63	5.1	58.92	58.70	10.1	9,502	0.11%
2024/03/22	26	59.67	55.2	59.48	59.00	-29.2	9,239	-0.32%
2024/03/21	56.2	58.87	32	59.33	59.10	24.2	8,698	0.28%
2024/03/20	82	58.90	37	59.03	58.20	45	8,078	0.56%
2024/03/19	49	55.54	54.2	56.83	58.10	-5.2	6,912	-0.07%
2024/03/18	25.2	54.98	19	54.99	55.40	6.2	6,431	0.10%
2024/03/15	53	56.49	48.3	57.01	55.60	4.8	6,066	0.08%
2024/03/14	61.3	54.91	11	54.34	53.70	50.3	4,982	1.01%
2024/03/13	314.2	59.71	323.1	60.24	58.90	-8.9	4,239	-0.21%	大買/大賣/
2024/03/12	5	54.52	33	55.00	55.30	-28	2,479	-1.13%
2024/03/11	2	49.68	1	50.60	50.30	1	2,126	0.05%
2024/03/08	5	49.25	0	0.00	49.20	5	2,072	0.24%
2024/03/07	6	49.35	0	0.00	50.10	6	2,041	0.29%
2024/03/06	0	0.00	1	49.90	49.80	-1	2,002	-0.05%
2024/03/05	1	50.30	8	50.23	50.50	-7	1,996	-0.35%
2024/03/04	1	50.00	0	0.00	50.00	1	1,969	0.05%
2024/02/29	0	0.00	3	49.75	49.70	-3	1,952	-0.15%
2024/02/27	2	50.00	0	0.00	49.70	2	1,931	0.10%
2024/02/26	7	50.00	0	0.00	50.00	7	1,928	0.36%
2024/02/23	0	0.00	3	50.10	50.10	-3	1,936	-0.15%
2024/02/22	0	0.00	0.7	50.88	50.70	-0.7	1,954	-0.04%
2024/02/21	2	50.05	0	0.00	50.10	2	1,946	0.10%
2024/02/20	1	50.50	0.1	50.30	50.30	0.9	1,966	0.05%
2024/02/15	1	49.10	2	49.40	49.40	-1	2,030	-0.05%
2024/02/02	0	0.00	2	50.80	50.90	-2	1,987	-0.10%
2024/02/01	0.2	50.60	5	50.60	50.80	-4.9	1,994	-0.24%
2024/01/31	2.1	50.20	0	0.00	50.50	2.1	2,013	0.10%
2024/01/30	1.1	50.70	0	0.00	50.40	1.1	2,017	0.05%
2024/01/29	1.2	50.43	3	50.50	50.70	-1.9	2,046	-0.09%
2024/01/26	0.1	50.60	2	50.50	50.50	-1.9	2,051	-0.09%
2024/01/25	0.1	50.50	1	50.50	50.60	-1	2,055	-0.05%
2024/01/24	4	50.40	6	50.42	50.40	-2	2,075	-0.10%
2024/01/23	0.1	50.20	0.1	50.30	50.20	-0.1	2,131	0.00%
2024/01/22	0.1	50.15	5	50.02	50.20	-4.9	2,179	-0.22%
2024/01/19	0	0.00	2	49.70	49.70	-2	2,183	-0.09%
2024/01/18	6.1	49.65	0	0.00	49.60	6.1	2,193	0.28%
2024/01/17	3.1	50.00	0	0.00	49.65	3.1	2,182	0.14%
2024/01/12	0	0.00	2	51.50	51.40	-2	2,207	-0.09%
2024/01/11	0	0.00	0.3	51.50	51.30	-0.3	2,241	-0.01%
2024/01/09	2	51.50	0	0.00	51.50	2	2,305	0.09%
2024/01/08	7	51.70	0	0.00	51.60	7	2,321	0.30%
2024/01/04	0.1	52.10	0	0.00	51.90	0.1	2,373	0.00%
2024/01/03	0	0.00	1	52.20	52.10	-1	2,429	-0.04%
2024/01/02	1	53.00	16	53.04	52.80	-15	2,540	-0.59%
2023/12/29	16	53.23	31	53.27	53.10	-15	2,580	-0.58%
2023/12/28	2	52.10	3.1	52.60	52.70	-1.1	2,568	-0.04%
2023/12/25	1	52.00	0	0.00	51.90	1	2,740	0.04%
2023/12/22	1.2	51.47	5	51.52	51.70	-3.8	2,801	-0.14%
2023/12/19	1	51.40	0	0.00	51.60	1	2,959	0.03%
2023/12/18	0	0.00	1	51.90	52.00	-1	3,097	-0.03%
2023/12/15	24	52.08	0	0.00	52.00	24	3,417	0.70%
2023/12/14	5	51.80	0	0.00	52.00	5	4,109	0.12%
2023/12/13	0	0.00	3	51.93	52.00	-3	4,243	-0.07%
2023/12/12	2	51.40	0	0.00	51.30	2	4,373	0.05%
2023/12/11	2	51.30	0	0.00	51.30	2	4,414	0.05%
2023/12/08	1	51.70	5	51.60	51.60	-4	4,421	-0.09%
2023/12/07	13.1	51.64	1	51.60	51.50	12.1	4,462	0.27%
2023/12/06	29	52.07	0	0.00	52.00	29	4,460	0.65%
2023/12/05	2	53.20	18	53.70	53.10	-16	4,399	-0.36%
2023/12/01	0	0.00	2	53.15	53.20	-2	4,468	-0.04%
2023/11/29	0	0.00	0	53.50	53.40	0	4,483	0.00%
2023/11/28	0	0.00	0.2	53.50	53.40	-0.2	4,543	0.00%
2023/11/27	5	53.66	1	53.70	53.00	4	4,565	0.09%
2023/11/24	3	53.37	0.8	53.44	53.30	2.2	4,557	0.05%
2023/11/22	2	53.50	0	0.00	53.30	2	4,559	0.04%
2023/11/21	1	53.60	11	53.30	53.50	-10	4,550	-0.22%
2023/11/17	5	53.16	0	0.00	53.20	5	4,530	0.11%
2023/11/16	6	52.60	0	0.00	52.80	6	4,508	0.13%
2023/11/15	8	53.14	0	52.70	52.90	8	4,492	0.18%
2023/11/14	2	52.55	0	0.00	52.30	2	4,459	0.04%
2023/11/10	4	52.20	0	0.00	52.20	4	4,482	0.09%
2023/11/07	5	52.30	0.2	52.30	52.20	4.9	4,501	0.11%
2023/11/06	2.3	52.55	1	52.50	52.50	1.3	4,527	0.03%
2023/11/03	0	52.70	12	52.77	52.70	-12	4,530	-0.26%
2023/11/02	0.2	53.09	2	52.90	53.00	-1.9	4,561	-0.04%
2023/10/31	5	52.34	1	52.40	52.40	4	4,583	0.09%
2023/10/30	17	52.08	3	52.60	51.80	14	4,597	0.31%
2023/10/25	3	53.70	0	0.00	53.30	3	4,628	0.06%
2023/10/24	1.1	52.64	5.6	52.89	53.10	-4.5	4,689	-0.09%
2023/10/23	1	53.00	0	0.00	53.50	1	4,929	0.02%
2023/10/20	0.1	54.60	0	55.00	54.70	0.1	5,472	0.00%
2023/10/19	1	55.40	0	0.00	55.10	1	5,484	0.02%
2023/10/17	11.1	56.40	0	0.00	56.40	11.1	5,440	0.20%
2023/10/13	0.3	57.51	1	57.00	57.20	-0.7	5,601	-0.01%
2023/10/06	10	56.56	3	56.60	56.50	7	5,731	0.12%
2023/10/05	1	58.00	1	58.00	58.20	0	5,621	0.00%
2023/10/04	0	56.80	0.1	56.81	57.10	-0.1	5,578	0.00%
2023/10/03	3	57.60	0	57.80	57.40	3	5,552	0.05%
2023/10/02	1	58.00	1	57.20	57.60	0	5,518	0.00%
2023/09/28	4	56.93	0	0.00	57.70	4	5,487	0.07%
2023/09/27	0.1	56.10	1	56.10	55.90	-0.9	5,446	-0.02%
2023/09/26	1	56.50	0	0.00	56.30	1	5,403	0.02%
2023/09/22	6	57.67	14	57.84	57.50	-8	5,379	-0.15%
2023/09/21	2	58.30	0	0.00	58.00	2	5,321	0.04%
2023/09/20	43	58.94	40	59.70	58.90	3	5,188	0.06%
2023/09/19	78	62.31	90.4	62.20	60.70	-12.4	4,915	-0.25%
2023/09/18	6.1	58.49	5	57.82	57.10	1.1	4,282	0.03%
2023/09/15	4	57.85	10.2	58.28	59.00	-6.2	4,137	-0.15%
2023/09/14	0.6	57.28	0.1	57.50	57.50	0.6	3,996	0.01%
2023/09/13	0.2	56.97	0	0.00	56.50	0.2	3,967	0.00%
2023/09/12	0.1	56.90	8	57.30	57.30	-7.9	4,003	-0.20%
2023/09/11	8	56.25	1	57.60	56.20	7	3,998	0.18%
2023/09/08	0	0.00	5	57.10	57.10	-5	4,071	-0.12%
2023/09/06	5	57.06	2	57.20	57.10	3	4,090	0.07%
2023/09/04	0.3	56.27	7	56.63	55.90	-6.7	4,034	-0.17%
2023/09/01	0.1	56.10	0	0.00	57.00	0.1	4,010	0.00%
2023/08/31	0	55.00	0	0.00	55.70	0	3,965	0.00%
2023/08/30	0	0.00	5	55.50	55.30	-5	3,950	-0.13%
2023/08/29	5	55.00	2	54.50	54.80	3	4,001	0.07%
2023/08/28	2	54.75	1	55.50	54.70	1	4,056	0.02%
2023/08/25	1	55.00	1	54.80	54.80	0	4,107	0.00%
2023/08/24	0.2	55.79	2	56.00	55.50	-1.8	4,130	-0.04%
2023/08/23	0.3	54.74	1	54.70	54.80	-0.7	4,121	-0.02%
2023/08/21	0	0.00	4	54.80	54.30	-4	4,116	-0.10%
2023/08/18	0	0.00	4	54.75	55.00	-4	4,112	-0.10%
2023/08/17	3	54.50	2	54.65	54.90	1	4,100	0.02%
2023/08/16	1	54.90	1	54.70	54.80	0	4,072	0.00%
2023/08/15	0.1	55.60	12	55.54	55.50	-11.9	4,056	-0.29%
2023/08/14	3	55.40	0	0.00	55.70	3	4,055	0.07%
2023/08/11	2	56.30	1	56.90	56.10	1	4,036	0.02%
2023/08/10	4	56.58	6	56.65	56.20	-2	4,024	-0.05%
2023/08/09	5	57.24	2	57.00	56.90	3	3,989	0.08%
2023/08/08	4	56.55	3	56.80	56.60	1	3,967	0.03%
2023/08/07	5	56.30	0.1	56.40	56.20	4.9	3,944	0.12%
2023/08/04	10	54.80	0.1	55.10	54.80	9.9	3,912	0.25%
2023/08/02	7	54.57	0	0.00	54.50	7	3,906	0.18%
2023/08/01	0	0.00	1	56.30	55.70	-1	3,843	-0.03%
2023/07/31	5	55.90	0.3	55.80	55.70	4.7	3,826	0.12%
2023/07/28	5	56.10	0	0.00	56.30	5	3,781	0.13%
2023/07/27	2	57.20	1	56.90	56.90	1	3,731	0.03%
2023/07/26	9	57.54	2.4	59.76	57.00	6.6	3,664	0.18%
2023/07/25	54	59.54	77	59.57	59.50	-23	3,399	-0.68%
2023/07/24	13	54.15	2	54.60	55.00	11	2,796	0.39%
2023/07/21	5.1	54.34	2.6	54.40	54.30	2.5	2,766	0.09%
2023/07/20	1	55.40	0	0.00	55.20	1	2,750	0.04%
2023/07/19	7	56.83	5	55.80	55.90	2	2,738	0.07%
2023/07/18	7.3	58.00	2	58.10	57.40	5.3	2,693	0.20%
2023/07/17	6	56.40	14.1	57.28	57.20	-8.1	2,560	-0.32%
2023/07/14	0	0.00	5	55.40	56.20	-5	2,497	-0.20%
2023/07/13	1	55.00	9	55.58	54.90	-8	2,433	-0.33%
2023/07/12	0	0.00	2	53.70	54.00	-2	2,351	-0.09%
2023/07/11	4	53.63	1	53.60	53.60	3	2,347	0.13%
2023/07/07	1	52.80	3	53.13	52.90	-2	2,353	-0.08%
2023/07/06	0	0.00	4	53.05	53.00	-4	2,335	-0.17%
2023/07/05	5	54.00	2	53.75	53.70	3	2,299	0.13%
2023/07/04	0	0.00	4.2	54.82	54.70	-4.2	2,283	-0.18%
2023/07/03	10	56.14	11	56.10	56.00	-1	2,320	-0.04%
2023/06/30	1.3	55.86	0	0.00	55.60	1.3	2,322	0.05%
2023/06/29	5	55.90	0	0.00	55.80	5	2,348	0.21%
2023/06/28	5	56.00	30	56.00	56.00	-25	2,437	-1.03%
2023/06/27	2.7	56.74	30	56.10	55.80	-27.3	2,426	-1.13%
2023/06/26	61	57.73	13.5	57.74	57.60	47.5	2,398	1.98%
2023/06/20	0	0.00	1	56.10	56.10	-1	2,319	-0.04%
2023/06/16	1	56.00	12	56.78	56.00	-11	2,301	-0.48%
2023/06/15	7	56.41	1	56.70	56.50	6	2,246	0.27%
2023/06/14	0	0.00	25.1	56.60	56.50	-25.1	2,238	-1.12%
2023/06/13	0	55.80	4	56.00	55.80	-4	2,150	-0.19%
2023/06/12	0	0.00	0.1	55.70	55.40	-0.1	2,109	0.00%
2023/06/07	0	55.50	6	55.50	55.30	-6	2,153	-0.28%
2023/06/06	2	55.60	4	55.53	55.70	-2	2,168	-0.09%
2023/06/05	10	55.80	2	55.60	55.80	8	2,223	0.36%
2023/06/02	0	0.00	1	56.00	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	6	55.70	55.80	-6	2,232	-0.27%
2023/05/31	9	55.02	3	55.00	54.30	6	2,170	0.28%
2023/05/30	0	0.00	0.1	54.50	54.50	-0.1	2,127	0.00%
2023/05/29	0	0.00	2.1	54.09	54.20	-2.1	2,119	-0.10%
2023/05/26	1	53.50	0	0.00	53.20	1	2,140	0.05%
2023/05/24	0	0.00	5	54.00	54.00	-5	2,207	-0.23%
2023/05/22	0	0.00	1	53.80	54.00	-1	2,262	-0.04%
2023/05/18	0	0.00	3	53.90	53.70	-3	2,293	-0.13%
2023/05/12	2	52.40	5.1	52.30	52.20	-3.1	2,409	-0.13%
2023/05/11	0	0.00	2	52.50	52.40	-2	2,424	-0.08%
2023/05/10	0	0.00	1	53.10	53.10	-1	2,455	-0.04%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/05/05	1	53.40	0	0.00	53.80	1	2,636	0.04%
2023/05/02	0	0.00	2	53.90	53.80	-2	3,026	-0.07%
2023/04/26	0	0.00	3	52.90	52.90	-3	3,288	-0.09%
2023/04/25	5	52.80	0	0.00	52.60	5	3,295	0.15%
2023/04/21	0	0.00	1	54.00	53.80	-1	3,344	-0.03%
2023/04/20	10	54.56	0.1	54.65	54.40	9.9	3,354	0.29%
2023/04/19	1.1	55.87	0	0.00	55.00	1.1	3,398	0.03%
2023/04/17	5	55.00	1	55.30	55.00	4	3,409	0.12%
2023/04/14	0	0.00	5	55.30	54.80	-5	3,409	-0.15%
2023/04/13	15	54.80	1	55.00	54.70	14	3,423	0.41%
2023/04/12	10	55.40	0	0.00	55.30	10	3,444	0.29%
2023/04/07	3	55.73	1	56.00	55.50	2	3,495	0.06%
2023/04/06	0	0.00	29	56.03	56.10	-29	3,468	-0.84%
2023/03/31	1	55.80	36	55.92	55.90	-35	3,415	-1.02%
2023/03/29	1	55.10	10.7	55.13	55.50	-9.7	3,342	-0.29%
2023/03/27	0	0.00	2	54.20	54.00	-2	3,260	-0.06%
2023/03/24	5	54.10	15	54.43	54.70	-10	3,272	-0.31%
2023/03/23	0.1	53.80	0	0.00	53.90	0.1	3,251	0.00%
2023/03/22	0	53.30	2	53.50	53.30	-2	3,255	-0.06%
2023/03/21	0	0.00	3	53.50	53.30	-3	3,332	-0.09%
2023/03/20	5.1	52.90	2	53.10	53.00	3.1	3,328	0.09%
2023/03/16	3.3	51.91	5	52.30	51.90	-1.7	3,323	-0.05%
2023/03/14	3	52.87	1	53.10	52.90	2	3,392	0.06%
2023/03/13	2	53.50	0	0.00	53.60	2	3,484	0.06%
2023/03/10	0	54.60	0	0.00	53.60	0	3,664	0.00%
2023/03/09	10.1	54.90	1	54.90	54.90	9.1	3,665	0.25%
2023/03/08	19	55.15	0	0.00	55.20	19	3,746	0.51%
2023/03/07	7.1	56.09	1	55.90	56.00	6.1	3,688	0.16%
2023/03/06	1	55.30	11	55.84	55.90	-10	3,654	-0.27%
2023/03/02	0	0.00	1	55.30	55.20	-1	3,633	-0.03%
2023/03/01	10.5	55.20	0	0.00	55.30	10.5	3,627	0.29%
2023/02/23	0	0.00	5	56.10	56.00	-5	3,592	-0.14%
2023/02/22	5	55.20	0	0.00	55.20	5	3,564	0.14%
2023/02/21	2	55.70	0	0.00	55.70	2	3,561	0.06%
2023/02/17	1	55.20	0	0.00	55.30	1	3,625	0.03%
2023/02/16	0	0.00	4	55.10	55.10	-4	3,670	-0.11%
2023/02/15	5	54.70	0	0.00	54.50	5	3,743	0.13%
2023/02/13	5	54.80	0	0.00	54.90	5	3,778	0.13%
2023/02/09	0	0.00	2	55.55	55.50	-2	3,733	-0.05%
2023/02/08	12	55.80	1	55.90	55.80	11	3,710	0.30%
2023/02/07	2	56.20	0	0.00	56.20	2	3,671	0.05%
2023/02/06	0	0.00	3.6	56.87	56.50	-3.6	3,643	-0.10%
2023/02/03	0	0.00	2.5	56.62	56.30	-2.5	3,593	-0.07%
2023/02/02	4	56.03	6.2	56.16	56.40	-2.2	3,504	-0.06%
2023/01/31	3	54.57	0	0.00	54.20	3	3,260	0.09%
2023/01/30	3	54.93	55	55.39	55.40	-52	3,155	-1.65%
2023/01/17	0	0.00	2.2	52.31	52.20	-2.2	2,909	-0.08%
2023/01/16	1	52.40	1	52.40	52.40	0	2,922	0.00%
2023/01/13	0	0.00	2	52.90	52.60	-2	2,934	-0.07%
2023/01/12	3	54.00	1	53.60	52.70	2	2,949	0.07%
2023/01/11	5	53.40	5	53.80	53.80	0	2,937	0.00%
2023/01/09	2	53.25	2	53.10	53.20	0	2,923	0.00%
2023/01/06	4	51.55	13	52.15	52.40	-9	2,890	-0.31%
2023/01/05	0	0.00	10	51.14	51.00	-10	2,871	-0.35%
2023/01/03	6	50.40	0	0.00	51.30	6	2,882	0.21%
2022/12/30	0	0.00	5	52.00	51.90	-5	2,868	-0.17%
2022/12/29	2	51.70	1	51.30	51.00	1	2,841	0.04%
2022/12/28	7	52.34	0	0.00	52.30	7	2,828	0.25%
2022/12/27	0	0.00	1	51.80	52.00	-1	2,786	-0.04%
2022/12/26	0	0.00	1	51.20	51.10	-1	2,790	-0.04%
2022/12/23	6	51.40	0	0.00	51.40	6	2,805	0.21%
2022/12/22	0	0.00	7	52.00	52.00	-7	2,833	-0.25%
2022/12/21	7	51.00	0	0.00	50.60	7	2,832	0.25%
2022/12/20	1	51.90	3	51.30	51.00	-2	2,826	-0.07%
2022/12/19	5.1	52.21	25	52.10	51.90	-19.9	2,840	-0.70%
2022/12/16	15.5	52.61	10	52.80	52.60	5.5	2,839	0.19%
2022/12/14	9	53.59	0	0.00	53.70	9	2,803	0.32%
2022/12/09	0	0.00	1	53.00	53.20	-1	2,735	-0.04%
2022/12/08	0	0.00	1	52.80	52.70	-1	2,718	-0.04%
2022/12/06	27	53.22	0	0.00	53.20	27	2,685	1.01%
2022/12/05	31	54.45	4	54.25	54.20	27	2,636	1.02%
2022/12/02	5	54.28	12.6	53.84	54.00	-7.6	2,540	-0.30%
2022/12/01	5	52.10	2	52.30	51.90	3	2,378	0.13%
2022/11/30	7	51.61	6.2	51.67	52.10	0.8	2,386	0.03%
2022/11/29	1	50.10	0	0.00	50.10	1	2,294	0.04%
2022/11/28	6	49.47	0	0.00	49.95	6	2,280	0.26%
2022/11/25	12	49.89	0	0.00	49.95	12	2,287	0.52%
2022/11/24	0	0.00	2	49.90	49.85	-2	2,284	-0.09%
2022/11/22	6	50.03	10	49.50	50.00	-4	2,324	-0.17%
2022/11/18	2	49.50	1	49.65	49.65	1	2,364	0.04%
2022/11/17	1	49.90	3.1	50.11	49.90	-2.1	2,354	-0.09%
2022/11/16	3.1	50.30	1.2	50.59	50.10	1.9	2,340	0.08%
2022/11/15	0	0.00	12	49.77	49.60	-12	2,273	-0.53%
2022/11/14	1.1	49.46	14	49.48	49.50	-12.9	2,234	-0.58%
2022/11/11	10	48.80	2.1	48.74	48.85	8	2,177	0.37%
2022/11/10	0	0.00	4	48.00	47.55	-4	2,115	-0.19%
2022/11/09	0	0.00	10	48.20	48.20	-10	2,098	-0.48%
2022/11/08	0	0.00	1	46.95	46.85	-1	2,079	-0.05%
2022/11/07	1	46.10	2	46.10	46.30	-1	2,114	-0.05%
2022/11/03	1	45.55	2	45.55	45.55	-1	2,187	-0.05%
2022/11/02	0.1	45.85	0	0.00	45.70	0.1	2,194	0.00%
2022/11/01	1.1	45.06	0	0.00	45.45	1.1	2,199	0.05%
2022/10/31	3	45.38	0	0.00	45.20	3	2,201	0.14%
2022/10/27	0	0.00	3	45.80	45.85	-3	2,203	-0.14%
2022/10/25	0.1	46.00	1.1	45.82	45.75	-1.1	2,229	-0.05%
2022/10/21	1	45.85	0	0.00	45.60	1	2,226	0.04%
2022/10/20	1.1	45.37	0	0.00	45.95	1.1	2,224	0.05%
2022/10/18	0.1	46.55	0	0.00	46.30	0.1	2,214	0.00%
2022/10/17	0	0.00	6	46.31	46.45	-6	2,258	-0.27%
2022/10/13	7	45.59	0	0.00	45.25	7	2,296	0.30%
2022/10/12	6	46.23	0	0.00	46.15	6	2,271	0.26%
2022/10/07	1	47.40	4.5	47.36	47.40	-3.5	2,296	-0.15%
2022/10/04	0	0.00	1	45.80	46.05	-1	2,371	-0.04%
2022/10/03	10.6	45.41	0	0.00	45.30	10.6	2,379	0.44%
2022/09/28	1	46.05	1	45.80	45.15	0	2,452	0.00%
2022/09/26	1.1	45.86	0	0.00	45.80	1.1	2,514	0.04%
2022/09/22	5.1	47.11	0	0.00	47.20	5.1	2,734	0.19%
2022/09/20	0	48.20	0	0.00	48.30	0	2,770	0.00%
2022/09/19	2	48.00	0	48.05	48.00	2	2,802	0.07%
2022/09/16	2.1	48.31	0	0.00	48.00	2.1	2,831	0.07%
2022/09/15	1	48.75	1	49.25	48.90	0	2,827	0.00%
2022/09/14	0	49.00	0.1	49.00	48.85	0	2,866	0.00%
2022/09/13	0.5	49.30	6	49.81	49.80	-5.5	2,901	-0.19%
2022/09/08	1	47.50	0	0.00	48.10	1	3,178	0.03%
2022/09/07	7	47.31	0	0.00	47.15	7	3,249	0.22%
2022/09/06	1.1	48.33	0	0.00	48.15	1.1	3,297	0.03%
2022/09/05	1	50.30	0	0.00	50.10	1	3,312	0.03%
2022/09/02	0.1	50.50	1	50.20	50.10	-1	3,404	-0.03%
2022/09/01	2	50.20	0	0.00	50.20	2	3,454	0.06%
2022/08/30	0	50.70	0	0.00	50.60	0	3,605	0.00%
2022/08/29	4	50.33	0	0.00	50.20	4	3,669	0.11%
2022/08/26	0	0.00	6	51.52	51.60	-6	3,781	-0.16%
2022/08/25	0	50.70	0	0.00	50.70	0	4,102	0.00%
2022/08/24	2	50.20	0	0.00	50.30	2	4,467	0.04%
2022/08/23	0	0.00	3	50.10	50.00	-3	6,013	-0.05%
2022/08/18	0.1	50.30	0	0.00	50.20	0.1	6,430	0.00%
2022/08/17	2	50.15	1	50.40	50.40	1	6,540	0.02%
2022/08/16	1	50.40	2	50.40	50.40	-1	6,623	-0.01%
2022/08/15	0	50.75	3	50.50	50.40	-3	6,717	-0.04%
2022/08/12	2.4	51.00	1	51.10	51.10	1.4	6,721	0.02%
2022/08/11	0	0.00	6	50.58	50.60	-6	6,755	-0.09%
2022/08/10	0	0.00	2	49.65	49.80	-2	6,770	-0.03%
2022/08/09	0	0.00	1	49.10	49.10	-1	6,837	-0.01%
2022/08/05	1	48.70	1	48.75	48.85	0	7,083	0.00%
2022/08/04	0	0.00	1	48.30	47.95	-1	7,101	-0.01%
2022/08/03	2	48.18	0	0.00	48.10	2	7,121	0.03%
2022/08/01	10	49.50	0	0.00	49.50	10	7,140	0.14%
2022/07/29	1	49.31	0	0.00	49.25	1	7,144	0.01%
2022/07/26	0	0.00	1	49.05	48.70	-1	7,202	-0.01%
2022/07/25	2	48.55	1	49.30	49.20	1	7,216	0.01%
2022/07/22	14	49.21	4	49.25	49.20	10	7,219	0.14%
2022/07/21	2.1	48.21	1.1	47.65	48.75	1	7,194	0.01%
2022/07/20	7	47.30	5	48.00	47.50	2	7,182	0.03%
2022/07/19	11	46.94	0	0.00	46.90	11	7,176	0.15%
2022/07/15	0	46.60	5	46.50	46.60	-5	7,237	-0.07%
2022/07/14	2.1	46.83	0	0.00	46.80	2.1	7,239	0.03%
2022/07/13	5.7	47.07	6	47.23	47.05	-0.3	7,246	0.00%
2022/07/12	0	45.90	0	0.00	45.70	0	7,211	0.00%
2022/07/11	0.1	46.26	0	0.00	46.25	0.1	7,196	0.00%
2022/07/08	0.1	46.26	4	46.50	46.05	-3.9	7,190	-0.05%
2022/07/07	5.1	45.50	0	0.00	46.25	5.1	7,184	0.07%
2022/07/06	4	45.80	0	0.00	45.10	4	7,162	0.06%
2022/07/05	0	0.00	2	46.73	46.55	-2	7,137	-0.03%
2022/07/01	13.1	48.60	10	47.10	47.00	3.1	7,121	0.04%
2022/06/30	23.6	50.05	1	49.75	49.30	22.6	7,040	0.32%
2022/06/29	18	52.32	0	0.00	52.20	18	6,921	0.26%
2022/06/28	18.1	53.03	0	0.00	53.10	18.1	6,904	0.26%
2022/06/27	1	53.40	0	0.00	53.60	1	6,921	0.01%
2022/06/24	0.7	52.85	15	53.07	52.70	-14.3	6,897	-0.21%
2022/06/23	8.3	52.27	0	0.00	52.50	8.3	6,879	0.12%
2022/06/22	0.2	53.66	4	53.40	53.20	-3.9	6,844	-0.06%
2022/06/21	0.1	53.70	3	54.13	54.60	-3	6,830	-0.04%
2022/06/20	6	53.55	0	0.00	52.90	6	6,795	0.09%
2022/06/17	0.1	54.80	0	0.00	55.50	0.1	6,680	0.00%
2022/06/16	3	56.27	0	0.00	55.20	3	6,524	0.05%
2022/06/15	2	56.40	1	57.00	56.20	1	6,514	0.02%
2022/06/14	0.2	56.00	0	0.00	56.40	0.2	6,485	0.00%
2022/06/13	2.5	55.66	0	0.00	55.50	2.5	6,436	0.04%
2022/06/10	3.1	56.24	0	0.00	56.40	3.1	6,353	0.05%
2022/06/09	5	56.50	1	56.40	56.40	4	6,310	0.06%
2022/06/08	6	56.48	4	56.55	56.40	2	6,213	0.03%
2022/06/07	1	56.70	0	0.00	56.20	1	6,155	0.02%
2022/06/06	2	56.10	3	55.83	56.30	-1	6,090	-0.02%
2022/06/02	26	56.86	19	56.44	56.50	7	5,993	0.12%
2022/06/01	10	55.97	11	56.08	56.00	-1	5,706	-0.02%
2022/05/31	11	54.54	7	55.57	54.60	4	5,360	0.07%
2022/05/30	1.2	54.02	0.1	54.10	54.30	1.1	3,832	0.03%
2022/05/27	0	0.00	3	54.80	54.60	-3	3,693	-0.08%
2022/05/26	0	0.00	1	54.20	54.40	-1	3,640	-0.03%
2022/05/25	2	53.45	2	54.20	54.40	0	3,678	0.00%
2022/05/24	4	53.65	2	53.40	53.20	2	3,683	0.05%
2022/05/23	6	54.35	1	54.30	53.80	5	3,696	0.14%
2022/05/19	1	54.00	0	0.00	54.00	1	3,686	0.03%
2022/05/17	0	55.60	18	54.97	54.90	-18	3,578	-0.50%
2022/05/16	18.2	57.14	2	56.50	55.90	16.2	3,497	0.46%
2022/05/13	11	58.83	0	0.00	58.50	11	3,385	0.32%
2022/05/12	0	0.00	3	61.20	61.00	-3	3,285	-0.09%
2022/05/11	0	0.00	10	61.50	61.30	-10	3,294	-0.30%
2022/05/10	0	0.00	2	61.15	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	3	60.00	60.50	-3	3,395	-0.09%
2022/05/05	0	0.00	3	61.10	61.30	-3	3,468	-0.09%
2022/05/03	0	0.00	2	59.00	59.90	-2	3,499	-0.06%
2022/04/29	0	0.00	3	58.70	59.00	-3	3,495	-0.09%
2022/04/28	2	58.50	0	0.00	59.00	2	3,522	0.06%
2022/04/27	8	57.84	5	58.46	58.50	3	3,536	0.08%
2022/04/26	1	59.40	5	59.50	59.40	-4	3,534	-0.11%
2022/04/25	11	59.09	0	0.00	59.50	11	3,530	0.31%
2022/04/22	1	59.60	10	60.00	60.60	-9	3,496	-0.26%
2022/04/20	6	60.63	0	0.00	60.50	6	3,461	0.17%
2022/04/19	1	61.40	0	0.00	60.10	1	3,474	0.03%
2022/04/15	1	60.60	0	0.00	60.60	1	3,480	0.03%
2022/04/14	1	61.30	0	0.00	61.10	1	3,541	0.03%
2022/04/13	0	0.00	5	61.30	61.40	-5	3,592	-0.14%
2022/04/12	0	60.50	0	0.00	60.20	0	3,788	0.00%
2022/04/11	4	60.05	25	60.84	60.20	-21	3,787	-0.55%
2022/04/08	32	60.82	0	0.00	60.80	32	3,784	0.85%
2022/04/07	5	61.20	4	60.85	60.80	1	3,773	0.03%
2022/04/06	6	62.08	4	61.83	61.80	2	3,737	0.05%
2022/04/01	2	62.15	1	62.10	62.10	1	3,705	0.03%
2022/03/30	2	62.85	0	0.00	62.60	2	3,663	0.05%
2022/03/28	10	62.70	0	0.00	63.20	10	3,650	0.27%
2022/03/23	1	62.70	0	0.00	62.70	1	3,669	0.03%
2022/03/21	0	0.00	0.1	62.30	62.30	-0.1	3,677	0.00%
2022/03/18	0	0.00	7	62.93	62.70	-7	3,685	-0.19%
2022/03/17	1	62.70	2	62.65	62.90	-1	3,647	-0.03%
2022/03/15	1	61.30	10	61.20	61.20	-9	3,661	-0.25%
2022/03/14	5	62.20	1	62.10	62.10	4	3,671	0.11%
2022/03/11	7	62.64	0	0.00	62.40	7	3,733	0.19%
2022/03/10	2	62.80	1	62.90	63.00	1	3,775	0.03%
2022/03/09	13	61.97	2	62.10	61.90	11	3,785	0.29%
2022/03/08	15	62.47	17	62.16	61.90	-2	3,808	-0.05%
2022/03/07	1.1	62.09	4	62.13	62.60	-2.9	3,803	-0.08%
2022/03/04	3	63.67	0	0.00	63.70	3	3,830	0.08%
2022/03/03	10	65.10	16	64.69	64.70	-6	3,864	-0.16%
2022/03/02	5	64.50	1	64.80	64.80	4	3,932	0.10%
2022/03/01	0	0.00	3	64.97	64.80	-3	3,908	-0.08%
2022/02/25	20	63.87	18	63.83	63.80	2	3,836	0.05%
2022/02/24	1	64.40	0.5	63.70	63.70	0.5	3,779	0.01%
2022/02/23	12	64.13	30	64.54	64.60	-18	3,696	-0.49%
2022/02/22	8	63.41	5	63.90	63.90	3	3,637	0.08%
2022/02/21	13	63.61	9.3	63.85	64.00	3.7	3,645	0.10%
2022/02/17	0	0.00	3	63.23	63.10	-3	3,784	-0.08%
2022/02/14	0.1	62.10	1	62.30	62.30	-0.9	4,021	-0.02%
2022/02/11	5	62.90	0	0.00	63.30	5	4,071	0.12%
2022/02/10	0	0.00	5	63.20	63.60	-5	4,106	-0.12%
2022/02/08	4	60.35	0	0.00	61.10	4	4,088	0.10%
2022/02/07	2	60.15	1	60.20	60.20	1	4,198	0.02%
2022/01/26	2	60.15	0	0.00	60.00	2	4,219	0.05%
2022/01/25	0.3	60.60	0	0.00	60.40	0.3	4,375	0.01%
2022/01/24	1	61.30	1	61.40	61.50	0	4,369	0.00%
2022/01/21	2	61.40	1	62.20	62.00	1	4,417	0.02%
2022/01/20	7	62.11	0	0.00	62.00	7	4,457	0.16%
2022/01/19	2.1	62.15	0	0.00	62.00	2.1	4,484	0.05%
2022/01/17	7	62.33	0	0.00	62.40	7	4,573	0.15%
2022/01/14	0.2	63.00	1	62.40	62.40	-0.8	4,656	-0.02%
2022/01/13	3	63.37	0.2	63.60	63.30	2.8	4,815	0.06%
2022/01/12	1	63.40	1.5	63.07	63.30	-0.5	4,944	-0.01%
2022/01/11	10	63.60	1	64.00	63.40	9	5,062	0.18%
2022/01/10	10.1	63.90	2	64.00	64.00	8.1	5,313	0.15%
2022/01/07	7	64.37	0	0.00	64.20	7	5,567	0.13%
2022/01/06	1	65.50	1	65.30	65.70	0	5,601	0.00%
2022/01/05	22	66.45	12	66.42	66.20	10	5,650	0.18%
2022/01/04	2	64.10	7	64.60	64.50	-5	5,601	-0.09%
2022/01/03	1	64.40	4	64.20	64.20	-3	5,781	-0.05%
2021/12/30	1	64.70	0.2	65.12	64.90	0.8	5,923	0.01%
2021/12/29	0	0.00	1	65.20	64.90	-1	6,247	-0.02%
2021/12/28	0	0.00	7	64.80	65.00	-7	6,623	-0.11%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/22	0	0.00	10	64.10	64.10	-10	8,081	-0.12%
2021/12/21	5	64.00	5.1	64.00	64.10	0	8,253	0.00%
2021/12/20	1	64.00	0	0.00	63.60	1	8,387	0.01%
2021/12/17	15	63.73	1	63.70	63.90	14	8,733	0.16%
2021/12/16	11	64.09	0	0.00	64.00	11	9,052	0.12%
2021/12/15	7	64.04	0	0.00	63.90	7	9,158	0.08%
2021/12/13	5	64.70	0.1	65.80	64.80	4.9	9,340	0.05%
2021/12/10	0	0.00	4	65.60	65.30	-4	9,585	-0.04%
2021/12/09	0	0.00	5.1	65.10	65.20	-5.1	9,552	-0.05%
2021/12/08	24	64.48	10.1	64.50	64.30	13.9	9,529	0.15%
2021/12/07	20	64.41	10	64.60	64.30	10	9,514	0.11%
2021/12/06	0	0.00	5	65.40	65.50	-5	9,462	-0.05%
2021/12/03	5	64.80	0	0.00	64.40	5	9,490	0.05%
2021/12/02	5	64.80	0	0.00	64.30	5	9,489	0.05%
2021/12/01	3	64.90	0	0.00	64.90	3	9,490	0.03%
2021/11/30	5	65.06	0	0.00	65.20	5	9,519	0.05%
2021/11/29	2.1	65.29	0	0.00	65.00	2.1	9,497	0.02%
2021/11/26	2.2	65.56	0	0.00	65.10	2.2	9,469	0.02%
2021/11/25	1	66.70	0	0.00	66.60	1	9,412	0.01%
2021/11/23	3.1	66.60	0	0.00	66.60	3.1	9,460	0.03%
2021/11/22	2	67.00	5	67.10	67.10	-3	9,442	-0.03%
2021/11/19	38.1	67.43	15	66.70	66.70	23.1	9,486	0.24%
2021/11/18	5	66.90	1	67.10	67.10	4	9,548	0.04%
2021/11/17	10	67.02	20	67.00	66.90	-10	9,682	-0.10%
2021/11/16	3	67.53	0	0.00	67.30	3	9,779	0.03%
2021/11/15	1.5	68.23	6	68.32	68.00	-4.5	9,836	-0.05%
2021/11/12	1	68.90	0	0.00	68.90	1	9,928	0.01%
2021/11/11	6	69.65	11	70.54	69.30	-5	9,930	-0.05%
2021/11/10	2	70.30	2	70.20	70.20	0	9,851	0.00%
2021/11/09	4	69.68	2	70.00	69.60	2	9,853	0.02%
2021/11/08	1	69.10	2	69.45	69.60	-1	9,847	-0.01%
2021/11/05	0	0.00	2	69.61	70.00	-2	9,845	-0.02%
2021/11/04	3	70.33	3	70.83	70.00	0	9,782	0.00%
2021/11/03	3	69.63	4	69.58	69.80	-1	9,643	-0.01%
2021/11/02	1	69.10	9	69.92	69.10	-8	9,609	-0.08%
2021/11/01	8	68.55	0	0.00	68.60	8	9,474	0.08%
2021/10/29	1	68.80	0	0.00	68.80	1	9,456	0.01%
2021/10/28	0	0.00	1	68.70	68.60	-1	9,393	-0.01%
2021/10/27	5	67.60	10	67.70	67.70	-5	9,316	-0.05%
2021/10/25	1	68.60	0	0.00	68.30	1	9,279	0.01%
2021/10/22	0	0.00	1	67.60	67.90	-1	9,259	-0.01%
2021/10/21	20	66.91	1	67.80	66.50	19	9,213	0.21%
2021/10/20	0.1	67.90	21	67.60	67.90	-20.9	9,154	-0.23%
2021/10/19	4	68.15	1	68.10	68.00	3	9,037	0.03%
2021/10/18	3	69.70	4	70.23	68.70	-1	8,913	-0.01%
2021/10/15	4	70.30	28.2	70.73	70.80	-24.2	8,729	-0.28%
2021/10/14	22	68.51	3	68.53	68.50	19	8,527	0.22%
2021/10/13	2	69.00	1	68.50	69.00	1	8,468	0.01%
2021/10/12	22	67.94	0	0.00	67.90	22	8,397	0.26%
2021/10/08	13	70.83	14	70.06	70.10	-1	8,305	-0.01%
2021/10/07	3.2	69.47	4	69.35	69.40	-0.8	8,151	-0.01%
2021/10/06	6	69.58	18.6	70.15	68.30	-12.6	8,078	-0.16%
2021/10/05	39	69.99	35	71.11	71.20	4	7,773	0.05%
2021/10/04	5	70.24	27.4	70.50	70.90	-22.4	7,414	-0.30%
2021/10/01	2.2	68.66	11.8	69.08	67.60	-9.6	6,842	-0.14%
2021/09/30	16.2	70.63	25	70.71	70.30	-8.8	6,600	-0.13%
2021/09/29	8.1	68.57	9	68.40	68.70	-0.9	6,218	-0.01%
2021/09/28	18.6	68.39	13	68.72	69.40	5.6	6,209	0.09%
2021/09/27	4.4	68.96	11	68.25	68.80	-6.6	6,058	-0.11%
2021/09/24	25.1	68.92	3.3	68.98	68.70	21.8	5,961	0.37%
2021/09/23	16.1	67.26	32	67.55	68.00	-15.9	5,645	-0.28%
2021/09/22	6.3	65.04	1	66.20	66.20	5.3	5,330	0.10%
2021/09/17	13.3	66.00	21	65.85	66.50	-7.7	5,240	-0.15%
2021/09/16	3	64.80	0	0.00	64.40	3	5,113	0.06%
2021/09/15	28	65.71	12	66.06	65.00	16	5,073	0.32%
2021/09/14	1	62.90	2	63.00	62.80	-1	4,849	-0.02%
2021/09/10	1	63.50	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1	63.10	0	0.00	63.50	1	5,004	0.02%
2021/09/08	4.1	63.22	1	63.60	62.90	3.1	5,002	0.06%
2021/09/03	3.1	64.13	26	64.53	64.90	-22.9	4,952	-0.46%
2021/09/02	3.3	64.67	96	65.24	64.20	-92.8	4,909	-1.89%
2021/09/01	4	65.88	2	65.80	65.60	2	4,851	0.04%
2021/08/31	0	0.00	10	65.78	66.30	-10	4,845	-0.21%
2021/08/30	1	65.50	0	0.00	66.20	1	4,853	0.02%
2021/08/27	80	66.10	1	66.40	66.20	79	4,900	1.61%
2021/08/26	1	65.20	8	65.21	65.70	-7	4,919	-0.14%
2021/08/25	5.3	65.74	16	66.09	65.70	-10.7	5,051	-0.21%
2021/08/24	1.2	66.70	3	66.23	65.70	-1.8	5,050	-0.04%
2021/08/23	21	66.98	21	66.90	67.30	0	5,006	0.00%
2021/08/20	24	65.85	16	65.71	65.90	8	4,871	0.16%
2021/08/19	5.5	64.71	3	64.23	64.50	2.5	4,791	0.05%
2021/08/18	2	64.95	20.5	65.89	66.80	-18.5	4,610	-0.40%
2021/08/17	2	64.25	8	64.24	64.40	-6	4,482	-0.13%
2021/08/16	5	63.94	5	63.96	63.90	0	4,440	0.00%
2021/08/13	1	64.10	9.5	64.20	64.00	-8.5	4,433	-0.19%
2021/08/12	5	63.98	1	63.90	63.80	4	4,405	0.09%
2021/08/11	1	63.30	10	63.24	63.30	-9	4,404	-0.20%
2021/08/10	0	0.00	1	62.30	62.20	-1	4,479	-0.02%
2021/08/09	2	63.10	0	0.00	62.80	2	4,608	0.04%
2021/08/06	0	0.00	12	63.60	63.70	-12	4,665	-0.26%
2021/08/05	0	62.30	2	63.05	63.20	-2	4,772	-0.04%
2021/08/04	11.2	62.07	1	62.00	62.10	10.2	4,972	0.21%
2021/08/03	5	61.80	2	61.90	62.30	3	5,070	0.06%
2021/08/02	11.3	61.96	0	0.00	62.20	11.3	5,105	0.22%
2021/07/30	1	61.70	1	61.70	61.60	0	5,173	0.00%
2021/07/29	2	62.65	0	0.00	62.70	2	5,196	0.04%
2021/07/28	5	62.00	1	61.90	62.20	4	5,306	0.08%
2021/07/27	5	62.60	1	62.70	62.50	4	5,499	0.07%
2021/07/26	26	63.49	5	63.18	63.10	21	5,680	0.37%
2021/07/23	1	62.20	2	62.55	62.60	-1	5,639	-0.02%
2021/07/22	5	62.10	3	62.50	62.40	2	5,708	0.04%
2021/07/21	23	63.00	4	62.90	63.00	19	5,794	0.33%
2021/07/20	85	64.49	3	64.77	64.20	82	5,755	1.42%
2021/07/19	1	65.60	0	0.00	65.80	1	5,777	0.02%
2021/07/16	0	0.00	1	66.30	66.50	-1	5,967	-0.02%
2021/07/15	6	66.93	5	66.68	66.70	1	6,086	0.02%
2021/07/14	0	0.00	7	66.20	65.80	-7	6,100	-0.11%
2021/07/13	6	66.42	3	66.80	66.10	3	6,153	0.05%
2021/07/09	0	0.00	3	64.80	65.00	-3	6,253	-0.05%
2021/07/08	0	0.00	1	66.20	65.50	-1	6,399	-0.02%
2021/07/07	14	65.54	1	65.80	65.50	13	6,501	0.20%
2021/07/06	3	66.27	3	66.07	66.00	0	6,572	0.00%
2021/07/05	21	66.57	30	66.30	67.00	-9	6,628	-0.14%
2021/07/02	2	64.85	2	64.75	65.00	0	6,607	0.00%
2021/07/01	0	0.00	4	65.05	65.10	-4	6,709	-0.06%
2021/06/30	1	65.80	2	65.70	65.70	-1	6,760	-0.01%
2021/06/29	1	65.70	1	65.20	65.30	0	6,904	0.00%
2021/06/28	0	0.00	1	65.30	65.30	-1	7,157	-0.01%
2021/06/25	0	0.00	11	65.99	65.60	-11	7,238	-0.15%
2021/06/24	0	0.00	4	65.43	65.40	-4	7,302	-0.05%
2021/06/23	1	64.10	4	64.88	65.10	-3	7,422	-0.04%
2021/06/21	1	64.30	0	0.00	64.20	1	7,891	0.01%
2021/06/18	1	66.30	3	65.57	65.70	-2	8,989	-0.02%
2021/06/17	4	65.05	0.1	65.00	65.00	3.9	9,076	0.04%
2021/06/16	1	64.80	0	0.00	64.60	1	9,342	0.01%
2021/06/15	2	65.30	2	65.00	65.00	0	9,745	0.00%
2021/06/11	1	64.80	6	65.13	64.90	-5	10,415	-0.05%
2021/06/10	4	63.93	1	63.90	64.20	3	10,545	0.03%
2021/06/09	7	63.57	6	63.70	63.40	1	10,719	0.01%
2021/06/08	3	64.17	2	64.20	64.40	1	11,187	0.01%
2021/06/07	2	63.45	8	64.00	63.50	-6	11,381	-0.05%
2021/06/04	4	64.03	7	63.87	64.00	-3	11,419	-0.03%
2021/06/03	5	65.16	9	65.21	65.10	-4	11,503	-0.03%
2021/06/02	37	66.59	10	66.84	65.90	27	11,547	0.23%
2021/06/01	7	66.19	8.5	66.30	66.40	-1.5	11,512	-0.01%
2021/05/31	14	65.03	12	65.03	65.30	2	11,685	0.02%
2021/05/28	19	65.13	2.5	65.04	64.60	16.5	11,746	0.14%
2021/05/27	2	63.85	5	63.88	64.00	-3	11,840	-0.03%
2021/05/26	2	64.05	0	0.00	64.00	2	12,006	0.02%
2021/05/25	5	64.08	3	64.17	64.30	2	12,460	0.02%
2021/05/24	1	63.50	2	63.20	63.50	-1	13,058	-0.01%
2021/05/21	1	63.10	0	0.00	63.10	1	13,201	0.01%
2021/05/20	0	0.00	1	62.30	62.20	-1	13,440	-0.01%
2021/05/19	0	0.00	14	62.23	62.10	-14	13,616	-0.10%
2021/05/18	11	62.00	8	61.56	62.70	3	13,799	0.02%
2021/05/17	4	57.95	2	57.80	57.80	2	13,988	0.01%
2021/05/14	9.1	61.68	4	61.75	60.90	5.1	14,093	0.04%
2021/05/13	0.1	61.65	15.8	61.16	61.20	-15.7	14,457	-0.11%
2021/05/12	13	61.06	4.5	57.55	59.80	8.5	14,679	0.06%
2021/05/11	4.1	62.99	7	62.90	62.00	-2.9	15,153	-0.02%
2021/05/10	4.1	65.26	2	65.20	65.40	2.1	15,223	0.01%
2021/05/07	3	65.77	12.5	65.69	66.20	-9.5	15,477	-0.06%
2021/05/05	8	64.45	2	63.60	63.60	6	16,217	0.04%
2021/05/04	4	64.08	10	64.40	64.20	-6	16,250	-0.04%
2021/05/03	8.4	67.01	43	66.54	66.70	-34.6	16,320	-0.21%
2021/04/29	8	69.24	0.4	69.50	69.00	7.6	16,341	0.05%
2021/04/28	4.3	69.97	1	70.00	69.70	3.3	16,457	0.02%
2021/04/27	4	70.70	6.4	70.71	70.70	-2.4	16,704	-0.01%
2021/04/26	5	69.80	1	70.80	69.60	4	16,916	0.02%
2021/04/23	2	69.50	1.3	69.26	69.60	0.7	17,894	0.00%
2021/04/22	22.2	70.22	9	70.29	69.30	13.2	19,364	0.07%
2021/04/21	59	71.37	0	0.00	70.80	59	21,177	0.28%
2021/04/20	5	71.40	1	71.50	71.00	4	23,422	0.02%
2021/04/19	7	71.31	5	71.84	71.10	2	24,127	0.01%
2021/04/16	8	71.49	2	72.05	71.70	6	24,288	0.02%
2021/04/15	8	70.55	1	70.60	70.80	7	24,357	0.03%
2021/04/14	10.1	71.11	49	70.52	71.10	-38.9	24,344	-0.16%
2021/04/13	5	72.74	6.1	72.36	72.10	-1.1	24,468	0.00%
2021/04/12	7	72.31	6.5	72.20	72.10	0.5	24,572	0.00%
2021/04/09	4	72.05	3	72.27	72.00	1	24,711	0.00%
2021/04/08	7.2	72.32	3	72.43	72.30	4.2	24,687	0.02%
2021/04/07	12	72.95	8.4	72.64	73.10	3.6	24,603	0.01%
2021/04/06	5	72.26	2.4	72.50	72.10	2.7	24,526	0.01%
2021/04/01	10	71.82	14	72.05	71.90	-4	24,495	-0.02%
2021/03/31	14.1	72.70	14	72.63	72.60	0.1	24,416	0.00%
2021/03/30	2	74.25	10	74.30	74.80	-8	24,191	-0.03%
2021/03/29	4	74.08	6.5	74.22	74.10	-2.5	24,121	-0.01%
2021/03/26	9.2	74.20	17.2	73.94	73.80	-8	24,108	-0.03%
2021/03/25	18	74.78	2	74.95	74.10	16	24,013	0.07%
2021/03/24	16.2	75.51	11.1	76.21	75.40	5.1	23,836	0.02%
2021/03/23	79	77.52	61	77.70	76.10	18	23,564	0.08%
2021/03/22	15	73.47	7	74.01	74.00	8	22,465	0.04%
2021/03/19	14	73.36	8	73.65	73.00	6	22,308	0.03%
2021/03/18	37.5	74.95	26.3	74.81	74.80	11.1	22,105	0.05%
2021/03/17	32	74.62	31	74.22	73.40	1	21,765	0.00%
2021/03/16	7	73.39	25	72.74	72.50	-18	21,200	-0.08%
2021/03/15	47	72.56	21	72.80	72.80	26	21,150	0.12%
2021/03/12	23	72.85	39.4	72.89	73.30	-16.4	21,192	-0.08%
2021/03/11	25	71.10	14	71.16	71.30	11	21,120	0.05%
2021/03/10	11	69.90	10.4	69.91	69.60	0.6	20,960	0.00%
2021/03/09	10	68.05	50	67.55	69.00	-40	20,933	-0.19%
2021/03/08	22	69.92	2	69.90	69.00	20	20,785	0.10%
2021/03/05	15	70.49	7.2	70.35	70.00	7.8	20,689	0.04%
2021/03/04	24	70.98	10.1	71.20	70.50	13.9	20,660	0.07%
2021/03/03	5	69.48	4	70.05	70.80	1	20,431	0.00%
2021/03/02	14.6	70.30	1.1	70.56	69.30	13.5	20,303	0.07%
2021/02/26	17	70.35	2	70.50	70.00	15	20,163	0.07%
2021/02/25	26.2	71.47	14	72.71	71.30	12.2	19,931	0.06%
2021/02/24	49	71.85	46.1	71.91	70.60	2.9	19,489	0.01%
2021/02/23	12.2	69.70	7	69.39	69.70	5.2	18,843	0.03%
2021/02/22	7.3	69.96	19	69.94	69.70	-11.7	18,685	-0.06%
2021/02/19	15	69.09	8	69.25	69.40	7	18,424	0.04%
2021/02/18	12	70.40	6	70.12	70.20	6	18,213	0.03%
2021/02/17	30.2	69.46	18.2	69.58	69.90	12	17,982	0.07%
2021/02/05	18.2	70.75	7	70.84	70.40	11.2	17,708	0.06%
2021/02/04	45.1	70.29	46	70.27	70.40	-0.9	17,457	-0.01%
2021/02/03	20	73.00	22	73.15	72.50	-2	17,039	-0.01%
2021/02/02	39.1	74.99	23	75.30	73.60	16.1	16,672	0.10%
2021/02/01	4	73.95	2	74.25	74.90	2	15,953	0.01%
2021/01/29	15	77.09	5	78.04	74.80	10	15,757	0.06%
2021/01/28	12.1	76.11	4	78.15	77.20	8.1	15,459	0.05%
2021/01/27	20	77.22	44.1	77.14	78.20	-24.1	15,072	-0.16%
2021/01/26	14	75.15	13.2	74.94	74.40	0.8	14,563	0.01%
2021/01/25	14	76.24	14	75.87	75.30	0	14,395	0.00%
2021/01/22	12.1	74.17	18.7	74.74	75.60	-6.6	14,088	-0.05%
2021/01/21	3.4	73.07	9	73.30	72.50	-5.6	13,851	-0.04%
2021/01/20	30.4	73.29	19	73.57	72.10	11.4	13,646	0.08%
2021/01/19	23.1	76.17	8	76.51	76.00	15.1	13,299	0.11%
2021/01/18	51.2	75.81	63	76.02	77.30	-11.8	12,960	-0.09%
2021/01/15	79	76.98	62	75.77	75.60	17	11,917	0.14%
2021/01/14	77	75.61	72.8	75.91	76.90	4.2	10,349	0.04%
2021/01/13	130	70.81	166.6	70.69	72.80	-36.6	8,308	-0.44%	大買/大賣/
2021/01/12	39	67.70	39	67.70	67.70	0	5,923	0.00%
2021/01/11	9	61.60	96	61.60	61.60	-87	5,142	-1.69%
2021/01/08	14	55.40	4	55.38	56.00	10	4,890	0.20%
2021/01/07	17	55.45	12.6	55.29	55.60	4.4	4,712	0.09%
2021/01/06	22	56.85	10	55.50	55.70	12	4,613	0.26%
2021/01/05	22	56.42	35	55.98	56.10	-13	4,309	-0.30%
2021/01/04	13	54.19	10.3	54.91	55.60	2.7	4,071	0.07%
2020/12/31	5	53.50	0	0.00	53.40	5	3,844	0.13%
2020/12/30	0	0.00	1	53.40	53.60	-1	3,760	-0.03%
2020/12/29	4	53.55	4	53.55	53.40	0	3,724	0.00%
2020/12/28	5	54.26	7	54.04	54.00	-2	3,684	-0.05%
2020/12/25	4	53.65	3	53.80	53.70	1	3,627	0.03%
2020/12/24	1	52.70	3	53.00	52.70	-2	3,521	-0.06%
2020/12/23	7	52.10	1	52.10	52.10	6	3,454	0.17%
2020/12/22	18	52.54	2	52.30	52.00	16	3,437	0.47%
2020/12/21	2	51.90	0	0.00	52.20	2	3,413	0.06%
2020/12/18	2	52.60	1	52.20	51.90	1	3,403	0.03%
2020/12/17	3	52.50	1	52.60	52.60	2	3,360	0.06%
2020/12/16	0	0.00	0.2	52.90	52.90	-0.2	3,354	-0.01%
2020/12/15	11	52.25	1	52.10	52.00	10	3,341	0.30%
2020/12/14	2	53.25	1	53.50	52.70	1	3,279	0.03%
2020/12/11	7	53.09	10	53.30	53.00	-3	3,205	-0.09%
2020/12/10	5	53.60	0	0.00	53.20	5	3,128	0.16%
2020/12/09	10	54.92	0	0.00	54.70	10	2,998	0.33%
2020/12/08	20	55.54	12	54.88	54.70	8	2,877	0.28%
2020/12/07	26	55.14	10.8	55.72	56.30	15.2	2,632	0.58%
2020/12/04	3	52.37	2	52.20	52.50	1	2,227	0.04%
2020/12/03	1	51.80	2	51.80	51.60	-1	2,175	-0.05%
2020/12/02	2	52.30	0	0.00	52.20	2	2,119	0.09%
2020/12/01	1	52.40	5	52.30	52.40	-4	2,123	-0.19%
2020/11/30	0.8	52.60	1	52.50	52.60	-0.2	2,111	-0.01%
2020/11/27	4	52.10	18	52.19	52.10	-14	2,002	-0.70%
2020/11/24	11	52.18	0	0.00	51.60	11	2,028	0.54%
2020/11/18	0	0.00	1	51.60	51.80	-1	1,948	-0.05%
2020/11/17	2	51.50	10	51.40	51.30	-8	1,939	-0.41%
2020/11/16	1	51.20	0	0.00	51.50	1	1,987	0.05%
2020/11/13	11	51.27	0	0.00	51.00	11	1,988	0.55%
2020/11/11	1	52.00	10	52.10	52.30	-9	1,952	-0.46%
2020/11/10	0	0.00	10	51.50	51.60	-10	1,934	-0.52%
2020/11/09	0	0.00	2	51.75	51.70	-2	1,966	-0.10%
2020/11/06	5	51.50	6	51.25	51.30	-1	1,968	-0.05%
2020/11/05	20	51.20	0	0.00	51.20	20	1,984	1.01%
2020/11/04	0	0.00	2	51.20	51.10	-2	1,995	-0.10%
2020/11/03	10	51.00	0	0.00	51.10	10	2,012	0.50%
2020/11/02	2	50.40	10	50.40	50.30	-8	2,025	-0.40%
2020/10/30	6	50.20	3	50.30	50.10	3	2,045	0.15%
2020/10/28	0	0.00	6	51.20	51.00	-6	2,052	-0.29%
2020/10/26	1	51.40	0	0.00	51.40	1	2,098	0.05%
2020/10/22	2	51.50	0	0.00	51.30	2	2,165	0.09%
2020/10/20	1	51.60	0	0.00	51.60	1	2,272	0.04%
2020/10/19	3	51.93	0	0.00	51.90	3	2,330	0.13%
2020/10/16	0	0.00	1	52.00	51.20	-1	2,420	-0.04%
2020/10/15	1	51.70	0	0.00	51.40	1	2,494	0.04%
2020/10/14	0	0.00	1	52.30	51.80	-1	2,580	-0.04%
2020/10/13	1	51.70	0	0.00	52.00	1	2,672	0.04%
2020/10/08	2	52.10	0	0.00	52.10	2	2,790	0.07%
2020/10/06	3	51.80	1	51.90	51.90	2	2,864	0.07%
2020/10/05	0	0.00	1	51.10	51.00	-1	2,886	-0.03%
2020/09/30	1	51.30	1	51.70	51.50	0	2,926	0.00%
2020/09/29	1	51.30	0	0.00	51.30	1	2,956	0.03%
2020/09/28	1	51.40	0	0.00	51.00	1	3,033	0.03%
2020/09/25	0	0.00	1	50.00	50.40	-1	3,081	-0.03%
2020/09/24	5	50.60	0	0.00	50.30	5	3,106	0.16%
2020/09/23	5	51.20	0	0.00	51.40	5	3,069	0.16%
2020/09/22	2	51.80	0	0.00	52.00	2	3,132	0.06%
2020/09/21	1.7	53.00	0	0.00	53.00	1.7	3,162	0.05%
2020/09/18	0.2	52.70	10	53.13	52.60	-9.8	3,183	-0.31%
2020/09/16	0	0.00	4	53.05	53.00	-4	3,255	-0.12%
2020/09/15	1	53.00	0	0.00	53.20	1	3,260	0.03%
2020/09/11	0.3	52.70	1	52.70	52.70	-0.7	3,368	-0.02%
2020/09/09	1	52.10	0	0.00	52.10	1	3,405	0.03%
2020/09/08	2.2	52.35	4	52.30	52.30	-1.8	3,422	-0.05%
2020/09/07	0	0.00	2	52.70	52.70	-2	3,443	-0.06%
2020/09/01	0	0.00	10	52.50	53.00	-10	3,495	-0.29%
2020/08/31	2	53.00	0	0.00	52.20	2	3,513	0.06%
2020/08/24	7	52.10	0	0.00	52.10	7	3,587	0.20%
2020/08/21	0	0.00	1	51.50	51.80	-1	3,590	-0.03%
2020/08/20	2	51.30	0	0.00	51.20	2	3,581	0.06%
2020/08/19	10	53.90	0	0.00	53.50	10	3,523	0.28%
2020/08/18	0	0.00	8	53.68	54.00	-8	3,510	-0.23%
2020/08/17	0	0.00	2	54.10	54.30	-2	3,521	-0.06%
2020/08/14	1	53.10	4	53.48	53.60	-3	3,521	-0.09%
2020/08/12	14	53.70	2	53.40	53.60	12	3,485	0.34%
2020/08/11	2.2	53.85	0	0.00	53.70	2.2	3,501	0.06%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/07	0	0.00	1	54.50	54.30	-1	3,561	-0.03%
2020/08/06	2	54.60	0	0.00	54.80	2	3,566	0.06%
2020/08/04	2	54.50	0	0.00	54.50	2	3,614	0.06%
2020/08/03	0	0.00	11	54.06	53.90	-11	3,640	-0.30%
2020/07/31	0	0.00	1	54.70	54.20	-1	3,640	-0.03%
2020/07/29	3	53.70	2	53.90	53.70	1	3,676	0.03%
2020/07/28	5	53.60	2	54.20	53.60	3	3,734	0.08%
2020/07/27	5	53.80	0	0.00	53.60	5	3,923	0.13%
2020/07/24	21	54.31	2	54.35	54.20	19	3,912	0.49%
2020/07/23	2	55.55	0	0.00	55.30	2	3,881	0.05%
2020/07/22	50.1	57.90	19	57.90	58.00	31.1	3,845	0.81%
2020/07/21	4.1	57.13	1.2	57.27	57.60	2.8	3,757	0.08%
2020/07/20	11.1	56.86	16	57.74	56.90	-5	3,695	-0.13%
2020/07/17	3.1	57.86	2	58.00	57.70	1.1	3,632	0.03%
2020/07/16	9.1	57.68	0	0.00	58.00	9.1	3,580	0.25%
2020/07/15	11	57.56	8	57.68	57.20	3	3,552	0.08%
2020/07/14	4.1	58.00	0	0.00	57.70	4.1	3,530	0.11%
2020/07/13	1.1	57.99	2	58.10	58.00	-0.9	3,522	-0.03%
2020/07/10	2	57.45	1	57.50	57.10	1	3,528	0.03%
2020/07/09	2	58.05	7	58.41	58.00	-5	3,536	-0.14%
2020/07/08	1	57.80	2.4	57.97	58.20	-1.4	3,499	-0.04%
2020/07/07	3	57.90	11	57.90	57.90	-8	3,496	-0.23%
2020/07/06	4	57.75	6	57.82	57.80	-2	3,540	-0.06%
2020/07/03	6	57.20	1	56.90	57.00	5	3,549	0.14%
2020/07/02	5	57.12	1	57.20	57.40	4	3,543	0.11%
2020/07/01	7	57.67	12.3	57.58	57.00	-5.3	3,542	-0.15%
2020/06/30	6	56.07	8	55.99	56.50	-2	3,455	-0.06%
2020/06/29	17	55.28	0	0.00	55.20	17	3,419	0.50%
2020/06/24	8.1	55.81	4	55.88	55.90	4.1	3,392	0.12%
2020/06/23	5.1	54.80	0	0.00	54.70	5.1	3,334	0.15%
2020/06/22	0	0.00	1	54.30	54.40	-1	3,338	-0.03%
2020/06/19	2	54.45	0	0.00	54.10	2	3,365	0.06%
2020/06/18	0	0.00	1	54.20	55.20	-1	3,317	-0.03%
2020/06/17	1	54.50	1	55.00	54.50	0	3,313	0.00%
2020/06/15	1	53.20	10	53.20	53.10	-9	3,485	-0.26%
2020/06/12	1	53.90	2	53.45	53.80	-1	3,523	-0.03%
2020/06/11	7	54.86	0	0.00	54.50	7	3,600	0.19%
2020/06/10	11	55.61	2.3	55.61	55.70	8.7	3,628	0.24%
2020/06/09	8	55.48	0	0.00	55.40	8	3,744	0.21%
2020/06/08	1	55.50	0	0.00	55.80	1	3,846	0.03%
2020/06/05	1.1	55.59	0	0.00	55.50	1.1	3,834	0.03%
2020/06/03	7	54.80	0	0.00	55.20	7	3,835	0.18%
2020/06/01	3	54.20	0	0.00	54.00	3	3,825	0.08%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/27	0	0.00	2	54.25	54.30	-2	3,829	-0.05%
2020/05/26	1	54.00	2	54.20	54.00	-1	3,853	-0.03%
2020/05/25	2	53.30	1	53.80	53.20	1	3,859	0.03%
2020/05/22	1	54.10	0	0.00	53.60	1	3,860	0.03%
2020/05/21	1	54.70	1	55.20	55.10	0	3,856	0.00%
2020/05/20	1	54.70	1	54.60	54.70	0	3,844	0.00%
2020/05/19	5	54.34	0	0.00	54.50	5	3,843	0.13%
2020/05/18	1	53.50	1	53.90	53.70	0	3,845	0.00%
2020/05/15	10	54.70	7	55.04	54.80	3	3,815	0.08%
2020/05/14	7	55.57	13	55.78	55.50	-6	3,778	-0.16%
2020/05/13	4	56.78	0	0.00	56.80	4	3,739	0.11%
2020/05/12	1	56.70	0	0.00	56.50	1	3,743	0.03%
2020/05/11	16	56.92	11	57.45	57.40	5	3,742	0.13%
2020/05/08	4	56.28	0	0.00	56.20	4	3,714	0.11%
2020/05/07	0	0.00	1	56.00	56.00	-1	3,679	-0.03%
2020/05/06	17	55.89	1	55.50	55.50	16	3,663	0.44%
2020/05/04	3	55.90	0	0.00	56.30	3	3,626	0.08%
2020/04/30	23	58.00	38	57.99	57.60	-15	3,581	-0.42%
2020/04/29	0	0.00	8	54.95	54.90	-8	3,414	-0.23%
2020/04/28	1.8	54.66	1	54.60	54.60	0.8	3,425	0.02%
2020/04/27	0	0.00	6	54.50	54.60	-6	3,521	-0.17%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/23	4	53.50	2	53.40	53.80	2	3,521	0.06%
2020/04/22	0	0.00	2	52.15	53.10	-2	3,514	-0.06%
2020/04/21	7	53.04	0	0.00	52.40	7	3,505	0.20%
2020/04/20	14	54.15	11	54.10	54.40	3	3,478	0.09%
2020/04/17	5	54.94	8	54.85	54.50	-3	3,472	-0.09%
2020/04/16	6	54.12	11	54.13	54.00	-5	3,419	-0.15%
2020/04/15	4	54.50	1	54.90	54.50	3	3,391	0.09%
2020/04/14	13	54.31	2	54.30	54.30	11	3,367	0.33%
2020/04/13	6	53.70	0	0.00	53.50	6	3,353	0.18%
2020/04/10	2	54.10	0	0.00	54.30	2	3,367	0.06%
2020/04/09	26	56.26	8	56.06	54.80	18	3,354	0.54%
2020/04/08	9	52.76	4	52.40	53.40	5	3,239	0.15%
2020/04/07	7	50.74	0	0.00	51.20	7	3,189	0.22%
2020/03/27	5	49.90	3	50.23	49.55	2	3,154	0.06%
2020/03/26	0	0.00	1	50.20	49.65	-1	3,135	-0.03%
2020/03/25	9	50.13	1	50.00	49.95	8	3,165	0.25%
2020/03/24	0	0.00	3	48.28	48.75	-3	3,153	-0.10%
2020/03/23	0	0.00	1	47.20	46.95	-1	3,187	-0.03%
2020/03/20	3	49.22	5.3	48.75	49.50	-2.3	3,220	-0.07%
2020/03/19	0	0.00	11	47.20	46.20	-11	3,172	-0.35%
2020/03/18	7	50.16	8	50.63	50.00	-1	3,119	-0.03%
2020/03/17	4	50.53	3	50.60	51.00	1	3,177	0.03%
2020/03/16	3	52.03	3	51.93	52.00	0	3,134	0.00%
2020/03/13	2	51.00	6	50.87	53.30	-4	3,082	-0.13%
2020/03/12	25	55.30	5	55.50	55.20	20	2,982	0.67%
2020/03/10	1	58.40	0	0.00	58.10	1	2,910	0.03%
2020/03/06	32	58.70	4	58.60	58.50	28	2,863	0.98%
2020/03/05	1	59.60	2	59.80	59.90	-1	2,843	-0.04%
2020/03/04	2	58.90	0	0.00	59.00	2	2,858	0.07%
2020/03/03	4	59.45	0	0.00	59.20	4	2,843	0.14%
2020/03/02	7	58.71	2	58.50	58.70	5	2,850	0.18%
2020/02/27	3	59.53	0	0.00	59.50	3	2,885	0.10%
2020/02/26	2	59.65	1	59.70	59.60	1	2,863	0.03%
2020/02/25	1	60.00	1	60.10	59.90	0	2,870	0.00%
2020/02/21	0.3	60.70	0	0.00	60.50	0.3	2,895	0.01%
2020/02/20	1	60.60	0	0.00	60.70	1	2,941	0.03%
2020/02/18	2.2	60.32	0	0.00	60.40	2.2	2,976	0.07%
2020/02/17	1	60.80	1	61.10	60.60	0	3,025	0.00%
2020/02/12	3	61.00	0	0.00	61.20	3	3,074	0.10%
2020/02/10	5	60.30	0	60.50	60.40	5	3,125	0.16%
2020/02/07	8	60.98	1	61.40	61.40	7	3,186	0.22%
2020/02/06	5	61.50	0	0.00	61.60	5	3,264	0.15%
2020/02/04	0	0.00	6	60.23	61.00	-6	3,554	-0.17%
2020/02/03	5	58.94	1	58.30	59.30	4	3,564	0.11%
2020/01/31	23	60.97	0	0.00	60.50	23	3,521	0.65%
2020/01/30	1	60.10	0	0.00	59.80	1	3,507	0.03%
2020/01/17	6	65.93	0	0.00	66.00	6	3,405	0.18%
2020/01/14	2	65.55	3	65.60	65.60	-1	3,430	-0.03%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/10	17	64.89	1	64.80	64.90	16	3,451	0.46%
2020/01/09	3	64.57	0	0.00	64.80	3	3,479	0.09%
2020/01/08	1	64.50	0	0.00	64.30	1	3,487	0.03%
2020/01/07	3	64.80	1	64.90	65.00	2	3,466	0.06%
2020/01/06	2	65.30	0	0.00	65.30	2	3,461	0.06%
2020/01/03	1	66.80	2	66.85	66.60	-1	3,467	-0.03%
2020/01/02	6	66.30	2	66.40	66.30	4	3,487	0.11%
2019/12/30	2	66.85	1	66.80	66.60	1	3,513	0.03%
2019/12/27	3	67.03	1	67.00	67.00	2	3,513	0.06%
2019/12/26	2	67.05	6	67.12	67.00	-4	3,489	-0.11%
2019/12/25	1	67.00	1	67.30	67.50	0	3,498	0.00%
2019/12/24	2	67.10	0	0.00	67.00	2	3,508	0.06%
2019/12/23	1	67.10	1	67.60	67.60	0	3,526	0.00%
2019/12/20	10	67.95	0	0.00	67.60	10	3,554	0.28%
2019/12/19	3	68.93	2	68.90	68.60	1	3,560	0.03%
2019/12/18	0	0.00	8	68.70	69.10	-8	3,545	-0.23%
2019/12/17	6	68.58	0	0.00	68.80	6	3,610	0.17%
2019/12/16	2	69.20	1	69.10	69.20	1	3,592	0.03%
2019/12/12	0	0.00	5	70.28	68.80	-5	3,555	-0.14%
2019/12/11	1	68.70	6	68.77	68.80	-5	3,452	-0.14%
2019/12/10	0	0.00	0	67.60	67.90	0	3,428	0.00%
2019/12/09	0	0.00	1	68.20	67.90	-1	3,437	-0.03%
2019/12/06	3	66.20	3	66.60	67.30	0	3,411	0.00%
2019/12/05	0	0.00	3	67.57	67.50	-3	3,385	-0.09%
2019/12/04	0	0.00	2	67.00	67.10	-2	3,370	-0.06%
2019/12/03	0.4	67.00	0	0.00	67.00	0.4	3,372	0.01%
2019/12/02	0	0.00	1	66.60	66.80	-1	3,372	-0.03%
2019/11/29	4	67.10	5	67.12	66.60	-1	3,357	-0.03%
2019/11/28	1	67.80	0	0.00	68.00	1	3,332	0.03%
2019/11/27	1	68.20	1	68.10	68.10	0	3,354	0.00%
2019/11/26	0	0.00	5	68.06	68.50	-5	3,338	-0.15%
2019/11/25	1	67.10	1	67.20	67.20	0	3,265	0.00%
2019/11/21	1	66.70	1	67.20	67.20	0	3,261	0.00%
2019/11/20	2	66.50	0	0.00	67.20	2	3,263	0.06%
2019/11/19	1.1	67.19	1	67.00	67.20	0.1	3,257	0.00%
2019/11/18	0	0.00	5	66.60	66.70	-5	3,230	-0.15%
2019/11/15	2	65.30	0	0.00	65.40	2	3,207	0.06%
2019/11/14	3.1	64.81	1	65.10	65.00	2.1	3,202	0.07%
2019/11/13	5.1	65.90	0	0.00	65.90	5.1	3,179	0.16%
2019/11/11	0.1	65.90	1	65.80	65.90	-0.9	3,172	-0.03%
2019/11/08	5	67.44	5	67.10	67.00	0	3,142	0.00%
2019/11/07	6.1	66.68	15.1	67.33	66.70	-9	3,104	-0.29%
2019/11/06	14	67.78	0	0.00	67.50	14	3,073	0.46%
2019/11/05	3	68.83	8	68.71	68.90	-5	3,033	-0.16%
2019/11/04	10	69.37	22	69.01	69.30	-12	2,979	-0.40%
2019/11/01	8	66.88	18	67.01	67.30	-10	2,808	-0.36%
2019/10/30	0	0.00	2	65.55	65.50	-2	2,742	-0.07%
2019/10/29	14	65.14	5	65.48	65.40	9	2,737	0.33%
2019/10/28	6	64.70	0	0.00	64.90	6	2,706	0.22%
2019/10/24	1	65.30	0	0.00	65.30	1	2,707	0.04%
2019/10/23	1.1	66.03	3	65.20	65.40	-1.9	2,745	-0.07%
2019/10/22	4	66.08	3	65.83	65.70	1	2,779	0.04%
2019/10/21	3	64.70	3	65.40	65.60	0	2,781	0.00%
2019/10/18	3	65.30	1	65.60	65.10	2	2,783	0.07%
2019/10/14	0	0.00	4	64.00	63.90	-4	2,818	-0.14%
2019/10/09	7	63.43	3	63.50	63.00	4	2,835	0.14%
2019/10/08	0	0.00	5	64.10	64.50	-5	2,855	-0.18%
2019/10/07	5	63.58	3	63.40	63.50	2	2,938	0.07%
2019/10/04	1	64.80	2	64.60	64.80	-1	2,897	-0.03%
2019/10/03	2	64.80	0	0.00	64.80	2	2,895	0.07%
2019/10/02	5.1	65.28	0	0.00	65.70	5.1	2,886	0.18%
2019/10/01	1	64.70	7	64.93	65.50	-6	2,878	-0.21%
2019/09/27	3	65.10	0	0.00	64.70	3	2,847	0.11%
2019/09/26	1	65.30	5	65.10	65.30	-4	2,822	-0.14%
2019/09/25	0	0.00	5	65.72	66.00	-5	2,787	-0.18%
2019/09/24	1	66.20	7.2	66.23	66.40	-6.2	2,755	-0.23%
2019/09/23	3	65.60	5	65.76	65.90	-2	2,699	-0.07%
2019/09/20	8	65.98	30	66.10	65.60	-22	2,699	-0.81%
2019/09/19	11	65.15	3	65.27	64.90	8	2,559	0.31%
2019/09/18	21.2	64.70	9	64.49	64.80	12.2	2,524	0.48%
2019/09/17	12	63.78	2	63.60	63.80	10	2,479	0.40%
2019/09/16	4	64.50	4	64.48	64.70	0	2,502	0.00%
2019/09/12	0	0.00	1	64.00	64.30	-1	2,507	-0.04%
2019/09/11	8	63.79	0	0.00	63.60	8	2,484	0.32%
2019/09/05	0	0.00	31	63.69	63.30	-31	2,502	-1.24%
2019/09/04	0	0.00	1	63.40	63.20	-1	2,493	-0.04%
2019/09/03	1	63.10	0	0.00	62.50	1	2,487	0.04%
2019/09/02	2	63.35	0	0.00	63.50	2	2,485	0.08%
2019/08/30	0	0.00	1	63.10	63.40	-1	2,492	-0.04%
2019/08/29	32	61.89	0	0.00	62.20	32	2,467	1.30%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/27	0	0.00	1	63.20	63.20	-1	2,451	-0.04%
2019/08/23	0	0.00	32	64.00	64.30	-32	2,455	-1.30%
2019/08/22	0	0.00	1	63.50	63.40	-1	2,442	-0.04%
2019/08/21	30	63.30	4	62.85	63.30	26	2,467	1.05%
2019/08/20	2	62.10	0	0.00	62.40	2	2,448	0.08%
2019/08/19	1	62.60	0	0.00	62.30	1	2,435	0.04%
2019/08/14	3	61.27	3	62.17	61.30	0	2,408	0.00%
2019/08/13	3	61.03	13	61.31	61.30	-10	2,392	-0.42%
2019/08/12	0	0.00	4	61.50	61.90	-4	2,407	-0.17%
2019/08/08	2	61.20	0	0.00	61.20	2	2,405	0.08%
2019/08/07	1	61.50	0	0.00	60.20	1	2,408	0.04%
2019/08/06	15	61.15	3	61.20	60.80	12	2,402	0.50%
2019/08/05	3.2	60.43	0	0.00	60.50	3.2	2,382	0.13%
2019/08/02	8	61.60	0	61.60	61.30	8	2,362	0.34%
2019/08/01	4	63.60	5	63.60	63.60	-1	2,349	-0.04%
2019/07/31	1	63.60	8	63.53	64.30	-7	2,308	-0.30%
2019/07/30	8	65.23	0	0.00	64.30	8	2,302	0.35%
2019/07/29	0	0.00	1	64.00	64.80	-1	2,330	-0.04%
2019/07/25	1	64.60	5.3	64.63	64.60	-4.3	2,319	-0.19%
2019/07/24	17.2	66.75	0	0.00	66.70	17.2	2,282	0.75%
2019/07/23	0	0.00	0.1	67.30	67.30	-0.1	2,217	0.00%
2019/07/22	0.1	67.50	1	67.21	67.50	-0.9	2,195	-0.04%
2019/07/19	0.1	66.60	1	67.00	67.00	-0.9	2,171	-0.04%
2019/07/18	0.6	66.80	2	66.80	66.80	-1.4	2,149	-0.07%
2019/07/17	1.1	66.71	0	0.00	66.80	1.1	2,178	0.05%
2019/07/16	2	66.95	1	67.00	67.10	1	2,170	0.05%
2019/07/15	1.1	65.82	0	0.00	66.10	1.1	2,153	0.05%
2019/07/12	2	66.10	2	66.70	66.10	0	2,251	0.00%
2019/07/11	2.1	65.85	2	65.75	65.90	0.1	2,258	0.00%
2019/07/09	2	63.60	0	0.00	63.60	2	2,300	0.09%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/04	1	64.30	0	0.00	64.40	1	2,475	0.04%
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	1	63.50	10.3	63.79	63.40	-9.3	2,856	-0.33%
2019/06/26	0.9	63.30	0	0.00	63.20	0.9	2,897	0.03%
2019/06/24	0	0.00	1	64.10	64.10	-1	2,941	-0.03%
2019/06/21	0	0.00	2	64.20	64.20	-2	2,957	-0.07%
2019/06/20	2	63.45	1	63.10	63.60	1	2,925	0.03%
2019/06/19	1	62.10	0	0.00	62.10	1	2,921	0.03%
2019/06/18	9	61.31	0	0.00	61.40	9	2,912	0.31%
2019/06/17	5	61.50	0	0.00	61.80	5	2,902	0.17%
2019/06/14	1	62.40	0	0.00	62.10	1	2,889	0.03%
2019/06/13	5	61.90	1	62.10	61.90	4	2,889	0.14%
2019/06/12	2	61.80	2	61.60	61.80	0	3,043	0.00%
2019/06/11	5	61.80	0	0.00	61.90	5	3,037	0.16%
2019/06/10	0	0.00	2	61.20	61.70	-2	3,047	-0.07%
2019/06/04	0.2	61.80	0	0.00	61.60	0.2	3,079	0.01%
2019/06/03	0	0.00	1	61.30	61.90	-1	3,089	-0.03%
2019/05/31	3	61.50	1	61.00	61.50	2	3,098	0.06%
2019/05/30	2	60.90	2	60.70	60.90	0	3,080	0.00%
2019/05/29	0	60.50	0	0.00	60.30	0	3,103	0.00%
2019/05/24	0	0.00	6	60.88	60.70	-6	3,139	-0.19%
2019/05/23	4	60.50	0	0.00	60.70	4	3,155	0.13%
2019/05/22	2	60.90	0	61.20	61.00	2	3,152	0.06%
2019/05/17	1	61.20	0	0.00	60.70	1	3,173	0.03%
2019/05/15	1	63.00	0	0.00	62.70	1	3,145	0.03%
2019/05/14	0	0.00	1	63.20	63.30	-1	3,151	-0.03%
2019/05/13	1	64.00	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.60	0	0.00	66.20	1	3,151	0.03%
2019/05/09	1	65.90	0	0.00	66.10	1	3,183	0.03%
2019/05/07	1	68.20	1	68.00	69.40	0	3,141	0.00%
2019/05/06	9	67.70	2	68.50	67.30	7	3,145	0.22%
2019/05/03	1.2	69.18	2	69.85	70.00	-0.8	3,111	-0.03%
2019/04/30	0	0.00	4	69.20	69.20	-4	3,097	-0.13%
2019/04/29	2	69.00	1	69.10	69.40	1	3,111	0.03%
2019/04/26	2	68.60	0	0.00	68.90	2	3,156	0.06%
2019/04/24	0	0.00	2	70.00	69.70	-2	3,224	-0.06%
2019/04/23	1	69.20	0	0.00	70.00	1	3,261	0.03%
2019/04/22	4	70.00	51	69.31	69.50	-47	3,237	-1.45%
2019/04/19	37	70.46	5	70.08	70.00	32	3,250	0.98%
2019/04/18	18	72.57	3	73.10	71.10	15	3,247	0.46%
2019/04/17	1	72.10	0	0.00	72.00	1	3,148	0.03%
2019/04/16	1	70.50	7.1	71.45	71.20	-6.1	3,099	-0.20%
2019/04/15	1	69.40	6	70.53	71.10	-5	3,044	-0.16%
2019/04/12	0	0.00	7.2	68.19	68.50	-7.2	2,972	-0.24%
2019/04/11	1	67.90	4	67.43	67.30	-3	2,906	-0.10%
2019/04/10	2	67.10	4	68.10	67.30	-2	2,869	-0.07%
2019/04/09	1	66.40	0	0.00	66.80	1	2,774	0.04%
2019/04/08	12	65.33	31	66.54	66.70	-19	2,753	-0.69%
2019/04/03	12	64.47	4	64.75	65.00	8	2,644	0.30%
2019/04/02	6	64.85	4	64.65	64.80	2	2,605	0.08%
2019/04/01	8	63.84	5	62.98	63.80	3	2,515	0.12%
2019/03/29	1	61.80	2	61.65	61.50	-1	2,361	-0.04%
2019/03/28	1	61.70	1	62.30	62.00	0	2,322	0.00%
2019/03/27	7	62.13	1	61.90	61.90	6	2,298	0.26%
2019/03/26	0	0.00	2	62.25	62.30	-2	2,285	-0.09%
2019/03/25	1	61.30	1	61.40	61.80	0	2,271	0.00%
2019/03/22	3	63.03	0	0.00	62.60	3	2,252	0.13%
2019/03/19	1	63.00	0	0.00	63.00	1	2,303	0.04%
2019/03/18	2	62.50	0	0.00	62.50	2	2,379	0.08%
2019/03/15	2	61.95	3	62.40	62.40	-1	2,362	-0.04%
2019/03/12	0	0.00	2	61.50	61.40	-2	2,262	-0.09%
2019/03/11	0	0.00	6	61.10	61.10	-6	2,287	-0.26%
2019/03/07	0	0.00	5.2	61.70	61.60	-5.2	2,533	-0.20%
2019/03/06	1	62.30	3	62.00	62.20	-2	2,592	-0.08%
2019/03/05	0	0.00	2	61.90	61.90	-2	2,630	-0.08%
2019/03/04	5	61.90	6	62.17	62.20	-1	2,653	-0.04%
2019/02/27	6	63.00	5	62.72	63.10	1	2,629	0.04%
2019/02/26	3	63.53	4	63.70	62.60	-1	2,632	-0.04%
2019/02/25	0.3	63.40	2	63.00	63.50	-1.7	2,614	-0.07%
2019/02/21	1	61.90	3	62.13	62.20	-2	2,656	-0.08%
2019/02/20	1	61.80	0	0.00	62.00	1	2,649	0.04%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	2	59.95	5	60.28	60.20	-3	2,725	-0.11%
2019/02/15	16	60.72	10	60.50	60.30	6	2,726	0.22%
2019/02/14	2	60.80	0	0.00	61.20	2	2,754	0.07%
2019/02/12	1	60.20	3	59.80	60.40	-2	2,764	-0.07%
2019/02/11	0	0.00	5	59.60	59.50	-5	2,750	-0.18%
2019/01/25	0.3	58.50	0	0.00	58.50	0.3	2,709	0.01%
2019/01/24	0	0.00	9	58.22	58.40	-9	2,696	-0.33%
2019/01/21	0	0.00	0.2	59.20	59.20	-0.2	2,717	-0.01%
2019/01/18	0	0.00	1	58.70	58.60	-1	2,721	-0.04%
2019/01/17	6	57.98	0	0.00	57.90	6	2,715	0.22%
2019/01/16	2	57.90	0	0.00	57.80	2	2,703	0.07%
2019/01/14	0	0.00	1	58.30	57.80	-1	2,683	-0.04%
2019/01/11	2	58.40	0	0.00	58.30	2	2,732	0.07%
2019/01/10	1	58.10	0	0.00	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.60	59.20	-1	2,704	-0.04%
2019/01/07	1	59.20	0	0.00	58.90	1	2,715	0.04%
2019/01/04	0	0.00	1	58.90	58.90	-1	2,752	-0.04%
2019/01/03	6	59.90	0	0.00	60.00	6	2,882	0.21%
2019/01/02	0	0.00	1	60.60	60.10	-1	2,909	-0.03%
2018/12/28	4	60.50	0	0.00	60.50	4	2,926	0.14%
2018/12/27	1	60.60	0	0.00	60.30	1	2,952	0.03%
2018/12/25	0	0.00	1	59.90	60.20	-1	2,954	-0.03%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/18	0	0.00	1	60.10	60.30	-1	3,029	-0.03%
2018/12/17	0	0.00	20	60.80	60.60	-20	3,058	-0.65%
2018/12/13	21.1	60.42	0	0.00	61.30	21.1	3,065	0.69%
2018/12/12	4	60.48	20	60.30	61.00	-16	3,043	-0.53%
2018/12/11	25	59.48	1	59.70	59.80	24	3,016	0.80%
2018/12/10	0	0.00	1	61.20	61.00	-1	2,957	-0.03%
2018/12/07	0	0.00	6	61.67	62.20	-6	2,971	-0.20%
2018/12/06	10	60.91	10	60.80	61.50	0	3,007	0.00%
2018/12/05	10	62.10	1	62.00	62.00	9	2,967	0.30%
2018/12/04	9	63.00	1	62.80	62.80	8	3,000	0.27%
2018/12/03	1	62.80	5	63.14	63.30	-4	3,000	-0.13%
2018/11/30	2	60.90	2	61.65	62.20	0	2,962	0.00%
2018/11/29	1	61.60	4	62.33	61.30	-3	2,796	-0.11%
2018/11/28	5	62.04	3	62.37	62.10	2	2,739	0.07%
2018/11/27	7.2	61.26	0	0.00	61.20	7.2	2,710	0.27%
2018/11/26	0	0.00	4	61.90	61.60	-4	2,706	-0.15%
2018/11/23	3	60.63	0	0.00	60.90	3	2,716	0.11%
2018/11/22	6	61.27	2	62.00	61.20	4	2,728	0.15%
2018/11/21	2	61.10	1	60.80	61.20	1	2,730	0.04%
2018/11/20	1	61.50	0	0.00	61.80	1	2,690	0.04%
2018/11/19	3	62.13	0	0.00	62.50	3	2,640	0.11%
2018/11/16	13	62.22	0	0.00	62.50	13	2,639	0.49%
2018/11/15	4	63.13	0	0.00	62.90	4	2,650	0.15%
2018/11/13	0	0.00	2	64.90	65.20	-2	2,602	-0.08%
2018/11/12	4	64.45	0	0.00	64.20	4	2,577	0.16%
2018/11/08	1	66.80	1	66.70	66.60	0	2,571	0.00%
2018/11/02	0	0.00	2	66.30	66.70	-2	2,624	-0.08%
2018/11/01	1	66.30	1	66.20	66.00	0	2,627	0.00%
2018/10/31	0	0.00	3	65.37	65.60	-3	2,634	-0.11%
2018/10/30	0	0.00	0.1	64.60	64.40	-0.1	2,628	-0.01%
2018/10/29	3	63.57	2	64.60	64.40	1	2,627	0.04%
2018/10/26	3	63.83	0	0.00	64.00	3	2,630	0.11%
2018/10/25	3	64.33	0	0.00	63.80	3	2,632	0.11%
2018/10/24	2	65.10	1	65.10	65.00	1	2,626	0.04%
2018/10/23	1	67.10	0	0.00	65.00	1	2,615	0.04%
2018/10/22	0	0.00	6	67.68	68.30	-6	2,592	-0.23%
2018/10/19	3	65.80	1	66.30	67.10	2	2,599	0.08%
2018/10/18	2	66.30	1	66.70	66.30	1	2,602	0.04%
2018/10/17	12	65.83	1	66.90	65.60	11	2,729	0.40%
2018/10/16	5	65.10	1	65.20	65.20	4	2,760	0.14%
2018/10/12	5	65.54	5	65.74	65.60	0	2,817	0.00%
2018/10/11	14	64.74	0	0.00	64.00	14	2,844	0.49%
2018/10/09	9	71.21	0	0.00	70.80	9	2,746	0.33%
2018/10/08	2	71.90	0	0.00	71.80	2	2,745	0.07%
2018/10/05	11	72.29	4	72.48	72.10	7	2,753	0.25%
2018/10/04	6	73.10	0	0.00	73.20	6	2,746	0.22%
2018/10/03	5	74.20	0	0.00	74.00	5	2,744	0.18%
2018/10/02	2	74.10	0.3	74.20	74.00	1.7	2,753	0.06%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/26	2	74.20	14	74.81	74.80	-12	2,749	-0.44%
2018/09/21	3	72.80	0	73.20	73.00	3	2,736	0.11%
2018/09/20	1	72.80	1	73.50	72.60	0	2,752	0.00%
2018/09/19	0	0.00	4	73.60	73.90	-4	2,749	-0.15%
2018/09/18	1	73.30	0	0.00	73.30	1	2,763	0.04%
2018/09/17	1	73.90	0	0.00	73.70	1	2,772	0.04%
2018/09/14	1	74.50	0	0.00	74.70	1	2,778	0.04%
2018/09/13	1	73.50	6	74.33	74.30	-5	2,800	-0.18%
2018/09/12	12	73.56	0	0.00	73.20	12	2,804	0.43%
2018/09/10	3	73.97	3	74.30	73.50	0	2,801	0.00%
2018/09/03	0	0.00	43	77.91	77.90	-43	2,730	-1.57%
2018/08/28	6	77.90	2	77.95	78.00	4	2,797	0.14%
2018/08/27	0	0.00	4	77.65	77.70	-4	2,796	-0.14%
2018/08/23	0	0.00	2	77.50	77.70	-2	2,873	-0.07%
2018/08/22	0	0.00	2	77.80	77.70	-2	2,907	-0.07%
2018/08/20	0	0.00	1	75.50	75.50	-1	2,880	-0.03%
2018/08/14	1	74.50	0	0.00	74.40	1	2,884	0.03%
2018/08/10	10	77.60	0	0.00	77.60	10	2,860	0.35%
2018/08/09	3	77.40	4	77.20	77.10	-1	2,871	-0.03%
2018/08/08	0	0.00	7	78.14	78.00	-7	2,890	-0.24%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/03	0	0.00	1	76.90	77.00	-1	2,964	-0.03%
2018/08/02	0	0.00	2	76.80	76.50	-2	2,963	-0.07%
2018/08/01	2	77.10	15	76.91	77.20	-13	2,958	-0.44%
2018/07/31	0	0.00	25	76.00	75.90	-25	2,946	-0.85%
2018/07/30	1	76.40	2	75.90	76.40	-1	2,933	-0.03%
2018/07/27	0	0.00	2	75.95	75.60	-2	2,917	-0.07%
2018/07/26	7	76.33	0	0.00	76.30	7	2,895	0.24%
2018/07/25	32	76.20	2	76.30	75.80	30	2,889	1.04%
2018/07/24	7	79.69	2	80.00	80.00	5	2,837	0.18%
2018/07/23	0	0.00	2	78.50	78.80	-2	2,711	-0.07%
2018/07/19	3	78.00	5	78.30	78.40	-2	2,671	-0.07%
2018/07/18	1	77.80	6	77.47	77.50	-5	2,648	-0.19%
2018/07/17	1	76.10	0	0.00	75.60	1	2,580	0.04%
2018/07/16	1	75.70	0	0.00	75.50	1	2,560	0.04%
2018/07/13	0	0.00	3	74.90	75.20	-3	2,578	-0.12%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/05	2	72.90	0	0.00	72.70	2	2,658	0.08%
2018/07/02	2	73.15	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0	0.00	3	74.37	74.60	-3	2,737	-0.11%
2018/06/28	0	0.00	1	72.20	72.30	-1	2,698	-0.04%
2018/06/27	7	72.24	1	72.30	72.50	6	2,742	0.22%
2018/06/26	3	72.10	5	72.00	72.50	-2	2,738	-0.07%
2018/06/25	3	72.90	0	0.00	72.80	3	2,720	0.11%
2018/06/22	2	73.25	0	0.00	73.30	2	2,716	0.07%
2018/06/21	3	74.13	10	74.00	74.00	-7	2,690	-0.26%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/19	1	74.50	3	74.67	74.70	-2	2,717	-0.07%
2018/06/14	2	76.10	1	76.00	75.40	1	2,675	0.04%
2018/06/12	5	76.70	0	0.00	76.70	5	2,731	0.18%
2018/06/08	0	0.00	21	77.57	77.20	-21	2,814	-0.75%
2018/06/07	1	78.00	1	77.50	78.00	0	2,831	0.00%
2018/06/06	10	77.00	2.7	76.93	77.00	7.3	2,826	0.26%
2018/06/05	6	75.60	0	0.00	75.70	6	2,811	0.21%
2018/05/30	0	0.00	2	74.50	74.20	-2	2,753	-0.07%
2018/05/28	19	75.79	10.5	75.57	75.70	8.5	2,782	0.31%
2018/05/25	2	75.30	3	74.70	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	2	74.50	74.80	-2	2,763	-0.07%
2018/05/23	2	73.60	0	0.00	73.30	2	2,769	0.07%
2018/05/22	3	73.50	10	73.80	74.00	-7	2,812	-0.25%
2018/05/21	2.8	74.06	0	0.00	74.10	2.8	2,838	0.10%
2018/05/18	0	0.00	5	74.14	73.40	-5	2,859	-0.17%
2018/05/17	5	74.10	0	0.00	74.00	5	2,885	0.17%
2018/05/16	1	74.10	0	0.00	74.20	1	2,893	0.03%
2018/05/15	3	76.17	3.4	76.64	75.20	-0.4	2,918	-0.01%
2018/05/14	0	0.00	1	78.20	78.00	-1	3,054	-0.03%
2018/05/11	5	77.44	2	77.40	77.30	3	3,059	0.10%
2018/05/10	0	0.00	1	76.70	76.60	-1	3,081	-0.03%
2018/05/08	0	0.00	6.2	76.19	75.80	-6.2	3,151	-0.20%
2018/05/07	1	74.20	2	75.30	76.00	-1	3,203	-0.03%
2018/05/02	0	0.00	1	74.70	74.40	-1	3,305	-0.03%
2018/04/30	2	74.15	1	74.10	73.90	1	3,319	0.03%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/26	0	0.00	10	74.26	74.00	-10	3,351	-0.30%
2018/04/25	2	73.00	2	73.00	74.90	0	3,411	0.00%
2018/04/24	3	73.03	0	0.00	72.80	3	3,429	0.09%
2018/04/23	2	75.40	8	74.90	74.90	-6	3,419	-0.18%
2018/04/20	1	75.90	0	0.00	76.00	1	3,428	0.03%
2018/04/18	8	76.51	1	76.30	76.30	7	3,440	0.20%
2018/04/17	5	77.80	1	77.70	77.50	4	3,405	0.12%
2018/04/13	1	78.80	0	0.00	78.50	1	3,451	0.03%
2018/04/11	1	78.50	6	78.72	78.80	-5	3,453	-0.14%
2018/04/10	1	77.20	1	77.70	77.70	0	3,446	0.00%
2018/04/09	12	77.45	1	77.80	77.80	11	3,436	0.32%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/31	1	79.40	1	79.70	79.60	0	3,374	0.00%
2018/03/30	1	79.00	5	79.58	80.00	-4	3,364	-0.12%
2018/03/29	1	78.50	2	78.20	78.10	-1	3,343	-0.03%
2018/03/28	2	78.20	2	78.05	78.40	0	3,356	0.00%
2018/03/27	0	0.00	2	78.30	78.40	-2	3,370	-0.06%
2018/03/26	9	77.97	0	0.00	78.00	9	3,427	0.26%
2018/03/23	6	78.17	3	78.00	78.40	3	3,463	0.09%
2018/03/22	1	80.00	3	79.80	79.30	-2	3,466	-0.06%
2018/03/21	0.5	79.90	6	79.68	79.90	-5.5	3,443	-0.16%
2018/03/20	8	78.83	0	0.00	79.00	8	3,488	0.23%
2018/03/19	4	79.23	0	0.00	79.30	4	3,476	0.12%
2018/03/16	4	79.50	0	0.00	79.10	4	3,490	0.11%
2018/03/15	4	79.60	1	79.50	79.60	3	3,438	0.09%
2018/03/14	12	80.08	0	0.00	80.10	12	3,435	0.35%
2018/03/13	2	81.25	3	81.80	81.70	-1	3,424	-0.03%
2018/03/12	5	81.02	9	80.98	81.20	-4	3,469	-0.12%
2018/03/09	1	80.00	7	80.09	79.70	-6	3,486	-0.17%
2018/03/08	9	78.99	0	0.00	79.00	9	3,472	0.26%
2018/03/07	1	79.50	1	79.60	78.90	0	3,486	0.00%
2018/03/05	4	78.60	0	0.00	78.50	4	3,701	0.11%
2018/03/02	4	78.73	2	78.90	78.90	2	3,779	0.05%
2018/03/01	3	80.43	6	80.87	79.70	-3	3,870	-0.08%
2018/02/27	1	79.80	0	0.00	79.40	1	3,917	0.03%
2018/02/26	4	79.90	0	0.00	79.90	4	3,930	0.10%
2018/02/22	5	78.80	0	0.00	79.00	5	4,008	0.12%
2018/02/21	0	0.00	3	79.61	80.30	-3	3,997	-0.08%
2018/02/12	4	78.78	2	78.80	78.30	2	4,036	0.05%
2018/02/09	3	77.57	0	0.00	78.50	3	4,084	0.07%
2018/02/08	12	79.18	0	0.00	79.20	12	4,135	0.29%
2018/02/07	2	80.35	4	79.95	80.30	-2	4,252	-0.05%
2018/02/06	15	79.07	5	79.50	78.70	10	4,506	0.22%
2018/02/05	5	82.62	4	82.68	82.90	1	4,409	0.02%
2018/02/02	4	84.10	0	0.00	84.10	4	4,464	0.09%
2018/02/01	5	84.76	6	84.67	85.00	-1	4,546	-0.02%
2018/01/30	8	83.93	0	0.00	83.50	8	4,616	0.17%
2018/01/29	11	84.52	0	0.00	84.50	11	4,613	0.24%
2018/01/26	4	85.65	5	85.82	85.60	-1	4,648	-0.02%
2018/01/25	0	0.00	1	86.90	86.70	-1	4,642	-0.02%
2018/01/24	1	85.70	6	86.03	86.50	-5	4,754	-0.11%
2018/01/22	10	86.70	8	86.60	86.90	2	5,056	0.04%
2018/01/19	3	87.00	14	87.90	87.40	-11	5,104	-0.22%
2018/01/18	2	87.65	9	87.27	86.70	-7	5,113	-0.14%
2018/01/17	3	86.30	10	86.72	87.00	-7	5,111	-0.14%
2018/01/16	3	86.57	8	86.55	86.50	-5	5,143	-0.10%
2018/01/15	14	86.52	4	86.33	86.20	10	5,168	0.19%
2018/01/12	5	85.28	5	85.70	85.60	0	5,232	0.00%
2018/01/11	5	84.30	1	84.50	84.60	4	5,265	0.08%
2018/01/10	2	84.50	2	84.60	84.10	0	5,311	0.00%
2018/01/09	6	85.75	2	85.50	85.50	4	5,335	0.07%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/05	0	0.00	2	85.30	85.30	-2	5,519	-0.04%
2018/01/04	2	85.20	2	85.10	85.10	0	5,855	0.00%
2018/01/03	3	85.20	1	85.40	85.10	2	5,923	0.03%
2018/01/02	11	84.75	6	85.02	85.00	5	5,953	0.08%