鴻準 (2354)-元大-四維券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
64.8
漲跌
▲2.7
漲幅
+4.35%
成交量
46,003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(已收盤)

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

鴻準 (2354)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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	23.4	61.99	28.1	62.44	62.10	-4.7	22,450	-0.02%
2024/05/17	11	61.07	7.1	61.20	61.20	4	22,192	0.02%
2024/05/16	14.1	61.39	35	61.49	61.10	-20.9	22,142	-0.09%
2024/05/15	7	60.36	13	60.55	60.10	-6	21,984	-0.03%
2024/05/14	14	60.54	17	60.69	60.90	-3	21,890	-0.01%
2024/05/13	20	60.16	9	60.81	60.10	11	21,783	0.05%
2024/05/10	20.1	60.24	8	60.34	60.60	12.1	21,714	0.06%
2024/05/09	9	61.91	9	61.73	60.80	0	21,626	0.00%
2024/05/08	10	61.67	2.1	61.14	61.30	7.9	21,452	0.04%
2024/05/07	13.3	61.64	7	61.96	61.70	6.3	21,360	0.03%
2024/05/06	12	61.90	24.2	61.99	62.10	-12.2	21,150	-0.06%
2024/05/03	8.2	61.20	9	61.84	60.70	-0.8	20,835	0.00%
2024/05/02	7	60.66	5	60.86	60.70	2	20,678	0.01%
2024/04/30	12	62.31	2	61.70	61.60	10	20,587	0.05%
2024/04/29	16	62.43	44.4	63.17	62.40	-28.4	20,438	-0.14%
2024/04/26	5	62.02	18.3	61.57	61.40	-13.3	19,997	-0.07%
2024/04/25	7	61.24	10.5	61.13	60.90	-3.5	19,794	-0.02%
2024/04/24	32.6	62.10	26	62.07	62.00	6.5	19,592	0.03%
2024/04/23	25	58.90	39	58.95	60.30	-14	18,907	-0.07%
2024/04/22	16	56.12	29.1	56.57	57.00	-13.1	18,438	-0.07%
2024/04/19	14	55.43	9	55.58	55.80	5	18,278	0.03%
2024/04/18	0	0.00	5.2	55.92	56.50	-5.2	18,105	-0.03%
2024/04/17	8	55.51	5	55.72	55.60	3	17,987	0.02%
2024/04/16	17.1	55.86	12	55.31	55.00	5.1	17,836	0.03%
2024/04/15	11	57.59	13.1	57.47	57.50	-2.1	17,596	-0.01%
2024/04/12	5	58.90	8.4	58.67	58.50	-3.4	17,434	-0.02%
2024/04/11	36.1	59.40	10	59.51	59.10	26.1	17,226	0.15%
2024/04/10	18.1	62.29	34.5	61.91	61.20	-16.4	16,729	-0.10%
2024/04/09	29.1	63.64	15	63.71	63.00	14.1	16,351	0.09%
2024/04/08	16.2	63.02	11	63.24	63.50	5.2	15,980	0.03%
2024/04/03	36.6	63.47	17	63.62	64.00	19.6	15,670	0.13%
2024/04/02	25.3	64.32	26	64.50	64.90	-0.7	15,264	0.00%
2024/04/01	37.3	64.47	34	64.33	63.80	3.3	14,706	0.02%
2024/03/29	66.9	63.31	37.1	63.43	63.00	29.7	14,144	0.21%
2024/03/28	235.5	66.20	191.7	66.39	65.10	43.8	13,289	0.33%	大買/大賣/
2024/03/27	75	61.57	101.1	62.18	63.60	-26.1	10,914	-0.24%	大賣/
2024/03/26	14	58.49	166	58.29	57.90	-152	9,790	-1.55%	大賣/鉅額交易
2024/03/25	24	58.66	27	58.43	58.70	-3	9,502	-0.03%
2024/03/22	24	59.19	46	59.46	59.00	-22	9,239	-0.24%
2024/03/21	38.3	58.93	45	58.81	59.10	-6.8	8,698	-0.08%
2024/03/20	204.8	59.51	32	59.12	58.20	172.8	8,078	2.14%	大買/鉅額交易
2024/03/19	28	56.50	17.1	57.25	58.10	10.9	6,912	0.16%
2024/03/18	10	54.66	6.6	54.81	55.40	3.5	6,431	0.05%
2024/03/15	33	56.60	21.4	56.29	55.60	11.6	6,066	0.19%
2024/03/14	24.1	54.75	11	55.21	53.70	13.1	4,982	0.26%
2024/03/13	48	58.93	71.7	59.25	58.90	-23.7	4,239	-0.56%
2024/03/12	2	52.75	28	54.37	55.30	-26	2,479	-1.05%
2024/03/11	1	49.00	1	50.60	50.30	0	2,126	0.00%
2024/03/08	2	49.25	0	0.00	49.20	2	2,072	0.10%
2024/03/07	1.1	49.62	2	50.05	50.10	-0.9	2,041	-0.04%
2024/03/06	2	49.75	1	50.00	49.80	1	2,002	0.05%
2024/03/05	1.3	50.55	1.5	50.60	50.50	-0.2	1,996	-0.01%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/03/01	1	49.50	0	0.00	49.30	1	1,953	0.05%
2024/02/29	0	0.00	0.1	49.85	49.70	-0.1	1,952	0.00%
2024/02/27	1	49.70	0	0.00	49.70	1	1,931	0.05%
2024/02/26	1	50.00	2	50.10	50.00	-1	1,928	-0.05%
2024/02/23	1	50.20	1	50.40	50.10	0	1,936	0.00%
2024/02/22	3.1	50.67	1	50.90	50.70	2.1	1,954	0.11%
2024/02/20	1	50.20	0	0.00	50.30	1	1,966	0.05%
2024/02/19	0	0.00	2	50.18	50.30	-2	1,984	-0.10%
2024/02/15	1.5	49.30	1	49.25	49.40	0.5	2,030	0.02%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/02/01	0	0.00	1	50.60	50.80	-1	1,994	-0.05%
2024/01/31	0	0.00	2	50.20	50.50	-2	2,013	-0.10%
2024/01/30	4	50.25	2	50.40	50.40	2	2,017	0.10%
2024/01/29	1	50.30	1	50.70	50.70	0	2,046	0.00%
2024/01/26	0	50.70	0	0.00	50.50	0	2,051	0.00%
2024/01/19	2	49.55	0	0.00	49.70	2	2,183	0.09%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	1.2	50.04	0	0.00	49.65	1.2	2,182	0.05%
2024/01/16	2	50.35	1	50.80	50.80	1	2,151	0.05%
2024/01/15	9	51.30	0	0.00	51.30	9	2,184	0.41%
2024/01/09	1	51.60	0	0.00	51.50	1	2,305	0.04%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	1	52.10	9	52.02	52.10	-8	2,429	-0.33%
2023/12/29	1	53.20	2	53.10	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	3	52.60	52.70	-3	2,568	-0.12%
2023/12/27	0.1	52.50	1.2	52.30	52.40	-1.1	2,601	-0.04%
2023/12/26	10	52.10	1	52.30	52.20	9	2,665	0.34%
2023/12/25	0	0.00	4	52.00	51.90	-4	2,740	-0.15%
2023/12/20	0	0.00	1.6	52.30	52.30	-1.6	2,890	-0.06%
2023/12/18	0	0.00	4	51.80	52.00	-4	3,097	-0.13%
2023/12/15	1	52.00	1	52.20	52.00	0	3,417	0.00%
2023/12/14	2	51.85	5	51.90	52.00	-3	4,109	-0.07%
2023/12/13	1	51.91	7.1	52.01	52.00	-6.1	4,243	-0.14%
2023/12/11	2	51.30	0	0.00	51.30	2	4,414	0.05%
2023/12/07	1	51.60	0	0.00	51.50	1	4,462	0.02%
2023/12/06	4	51.95	1	51.90	52.00	3	4,460	0.07%
2023/11/30	1	53.40	0.2	53.30	53.30	0.8	4,461	0.02%
2023/11/29	0	0.00	1	53.60	53.40	-1	4,483	-0.02%
2023/11/28	0	0.00	6	53.32	53.40	-6	4,543	-0.13%
2023/11/27	1	53.60	0	0.00	53.00	1	4,565	0.02%
2023/11/24	0	0.00	3.1	53.21	53.30	-3.1	4,557	-0.07%
2023/11/21	0	53.40	10	53.50	53.50	-10	4,550	-0.22%
2023/11/20	1	53.10	0	0.00	53.00	1	4,545	0.02%
2023/11/17	29	53.03	22	53.18	53.20	7	4,530	0.15%
2023/11/16	1	52.60	0	0.00	52.80	1	4,508	0.02%
2023/11/15	2	52.45	3	52.80	52.90	-1	4,492	-0.02%
2023/11/14	2	52.60	2	52.45	52.30	0	4,459	0.00%
2023/11/13	0	0.00	3	52.50	52.30	-3	4,457	-0.07%
2023/11/10	2	52.15	5	52.20	52.20	-3	4,482	-0.07%
2023/11/09	0	0.00	1	52.60	52.30	-1	4,488	-0.02%
2023/11/08	5	52.68	1	52.80	52.20	4	4,509	0.09%
2023/11/07	3	52.13	1	52.10	52.20	2	4,501	0.04%
2023/11/06	5	52.80	0	0.00	52.50	5	4,527	0.11%
2023/11/03	3	52.77	0	0.00	52.70	3	4,530	0.07%
2023/11/02	1	52.90	1	52.90	53.00	0	4,561	0.00%
2023/10/31	0	0.00	3	52.47	52.40	-3	4,583	-0.07%
2023/10/30	5	52.10	4.7	52.68	51.80	0.3	4,597	0.01%
2023/10/27	0	0.00	5	52.94	52.90	-5	4,570	-0.11%
2023/10/26	7	52.44	3.7	52.48	52.30	3.3	4,608	0.07%
2023/10/25	2	53.65	3	53.63	53.30	-1	4,628	-0.02%
2023/10/24	1	52.80	1	52.90	53.10	0	4,689	0.00%
2023/10/20	4	54.45	0	0.00	54.70	4	5,472	0.07%
2023/10/19	2.1	55.21	2	55.05	55.10	0.1	5,484	0.00%
2023/10/18	4.1	55.92	0	0.00	55.50	4.1	5,484	0.08%
2023/10/13	3	57.40	0	0.00	57.20	3	5,601	0.05%
2023/10/12	25	57.90	29	57.89	58.00	-4	5,683	-0.07%
2023/10/11	0	0.00	5	57.42	57.40	-5	5,704	-0.09%
2023/10/06	5	56.62	0	0.00	56.50	5	5,731	0.09%
2023/10/05	0	0.00	3	58.07	58.20	-3	5,621	-0.05%
2023/10/04	2	56.80	0.4	57.00	57.10	1.6	5,578	0.03%
2023/10/03	0	0.00	1	58.20	57.40	-1	5,552	-0.02%
2023/10/02	3	57.73	1	57.60	57.60	2	5,518	0.04%
2023/09/28	0	0.00	1	57.23	57.70	-1	5,487	-0.02%
2023/09/27	6	55.93	0	0.00	55.90	6	5,446	0.11%
2023/09/26	1	57.10	1	57.30	56.30	0	5,403	0.00%
2023/09/25	1.5	57.33	0	0.00	57.60	1.5	5,400	0.03%
2023/09/22	2	57.70	8	57.73	57.50	-6	5,379	-0.11%
2023/09/21	19	58.29	10	58.13	58.00	9	5,321	0.17%
2023/09/20	13	59.91	8	60.21	58.90	5	5,188	0.10%
2023/09/19	35	61.14	49	61.12	60.70	-14	4,915	-0.28%
2023/09/18	9.1	58.18	1.2	57.68	57.10	7.9	4,282	0.19%
2023/09/15	2	57.95	4.4	58.20	59.00	-2.4	4,137	-0.06%
2023/09/14	1.1	57.58	9	57.42	57.50	-7.9	3,996	-0.20%
2023/09/12	2	57.35	6	56.90	57.30	-4	4,003	-0.10%
2023/09/11	6	56.80	0	0.00	56.20	6	3,998	0.15%
2023/09/08	1	57.10	5	57.10	57.10	-4	4,071	-0.10%
2023/09/06	0	0.00	7	57.03	57.10	-7	4,090	-0.17%
2023/09/05	0	0.00	0	56.30	56.30	0	4,028	0.00%
2023/09/04	3	55.97	1	55.80	55.90	2	4,034	0.05%
2023/09/01	4	56.98	4	56.80	57.00	0	4,010	0.00%
2023/08/31	2	55.75	0	0.00	55.70	2	3,965	0.05%
2023/08/30	0	0.00	1	55.40	55.30	-1	3,950	-0.03%
2023/08/25	4	54.98	0	0.00	54.80	4	4,107	0.10%
2023/08/24	0	0.00	2	55.90	55.50	-2	4,130	-0.05%
2023/08/23	0	54.70	2	54.70	54.80	-2	4,121	-0.05%
2023/08/22	0	0.00	2.7	54.20	54.30	-2.7	4,121	-0.06%
2023/08/21	3	54.57	0	0.00	54.30	3	4,116	0.07%
2023/08/18	1	55.20	0	0.00	55.00	1	4,112	0.02%
2023/08/17	0	0.00	5	54.68	54.90	-5	4,100	-0.12%
2023/08/16	0	0.00	1	54.80	54.80	-1	4,072	-0.02%
2023/08/14	3	55.10	0	0.00	55.70	3	4,055	0.07%
2023/08/11	0	0.00	2	56.10	56.10	-2	4,036	-0.05%
2023/08/10	1	56.50	1	56.40	56.20	0	4,024	0.00%
2023/08/09	0.1	56.80	18	56.91	56.90	-17.9	3,989	-0.45%
2023/08/08	11	56.33	0	0.00	56.60	11	3,967	0.28%
2023/08/07	0	0.00	5	56.74	56.20	-5	3,944	-0.13%
2023/08/04	2	54.75	0	0.00	54.80	2	3,912	0.05%
2023/08/02	10	54.90	0	0.00	54.50	10	3,906	0.26%
2023/08/01	5	55.76	0	0.00	55.70	5	3,843	0.13%
2023/07/31	13	55.90	2	56.40	55.70	11	3,826	0.29%
2023/07/28	5	56.22	0	0.00	56.30	5	3,781	0.13%
2023/07/27	3	57.43	2	57.15	56.90	1	3,731	0.03%
2023/07/26	30	58.47	19	57.48	57.00	11	3,664	0.30%
2023/07/25	4	59.50	46	59.47	59.50	-42	3,399	-1.24%
2023/07/24	6	53.87	8	54.34	55.00	-2	2,796	-0.07%
2023/07/21	10	54.50	0	0.00	54.30	10	2,766	0.36%
2023/07/20	2	55.70	0	0.00	55.20	2	2,750	0.07%
2023/07/19	42	56.25	0	0.00	55.90	42	2,738	1.53%
2023/07/18	3	57.80	23.1	57.59	57.40	-20.1	2,693	-0.75%
2023/07/17	20	57.20	7.4	56.95	57.20	12.6	2,560	0.49%
2023/07/14	6	55.88	4	55.53	56.20	2	2,497	0.08%
2023/07/13	0	0.00	5	55.90	54.90	-5	2,433	-0.21%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/07	1.1	52.91	0	0.00	52.90	1.1	2,353	0.05%
2023/07/06	4	53.25	1.5	53.23	53.00	2.5	2,335	0.11%
2023/07/05	5	53.86	1.5	53.77	53.70	3.5	2,299	0.15%
2023/07/04	0	55.00	1	55.00	54.70	-1	2,283	-0.04%
2023/07/03	11.2	56.01	0	0.00	56.00	11.2	2,320	0.48%
2023/06/30	3	55.49	5	55.80	55.60	-2	2,322	-0.08%
2023/06/29	0	0.00	3.3	56.01	55.80	-3.3	2,348	-0.14%
2023/06/28	0	0.00	12.5	55.99	56.00	-12.5	2,437	-0.51%
2023/06/27	7.5	56.56	10.4	57.15	55.80	-2.9	2,426	-0.12%
2023/06/26	0.1	57.60	0.5	58.10	57.60	-0.4	2,398	-0.02%
2023/06/21	0	0.00	4	56.00	55.60	-4	2,314	-0.17%
2023/06/19	0.4	55.80	1	55.70	56.50	-0.7	2,318	-0.03%
2023/06/16	1	56.60	1.1	56.70	56.00	-0.1	2,301	0.00%
2023/06/15	10	56.80	0.3	56.60	56.50	9.7	2,246	0.43%
2023/06/14	1.3	56.67	1	57.30	56.50	0.3	2,238	0.01%
2023/06/13	0.2	55.90	5	56.00	55.80	-4.9	2,150	-0.23%
2023/06/12	0	0.00	1	55.20	55.40	-1	2,109	-0.05%
2023/06/09	1	54.60	0	0.00	54.60	1	2,095	0.05%
2023/06/07	0	55.70	0	0.00	55.30	0	2,153	0.00%
2023/06/06	1	55.50	0	0.00	55.70	1	2,168	0.05%
2023/06/05	0	0.00	1.4	55.57	55.80	-1.4	2,223	-0.06%
2023/06/02	2	55.80	2	55.90	55.90	0	2,258	0.00%
2023/06/01	1	54.50	6	54.97	55.80	-5	2,232	-0.22%
2023/05/31	1.4	54.57	0	0.00	54.30	1.4	2,170	0.06%
2023/05/30	1	54.50	0	0.00	54.50	1	2,127	0.05%
2023/05/29	3	54.03	0	0.00	54.20	3	2,119	0.14%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	1	53.80	0	0.00	53.60	1	2,188	0.05%
2023/05/24	0	0.00	1	53.70	54.00	-1	2,207	-0.05%
2023/05/22	0	0.00	10	53.80	54.00	-10	2,262	-0.44%
2023/05/19	0	0.00	1	53.70	53.90	-1	2,281	-0.04%
2023/05/17	1	53.50	2	53.50	53.50	-1	2,337	-0.04%
2023/05/15	2	51.75	0	0.00	52.70	2	2,345	0.09%
2023/05/12	5.1	51.86	0	0.00	52.20	5.1	2,409	0.21%
2023/05/11	0.1	52.60	2	52.70	52.40	-2	2,424	-0.08%
2023/05/10	0.1	53.20	10	53.10	53.10	-9.9	2,455	-0.40%
2023/05/08	0	0.00	0.2	53.50	53.50	-0.2	2,534	-0.01%
2023/05/04	0	0.00	3	53.80	53.80	-3	2,831	-0.11%
2023/05/03	1	53.60	0	0.00	53.80	1	2,903	0.03%
2023/04/28	1	53.90	0	0.00	53.90	1	3,285	0.03%
2023/04/26	2	53.00	0	0.00	52.90	2	3,288	0.06%
2023/04/25	3.1	52.60	4	52.60	52.60	-1	3,295	-0.03%
2023/04/20	8	54.61	1	55.10	54.40	7	3,354	0.21%
2023/04/19	3	55.57	6	55.70	55.00	-3	3,398	-0.09%
2023/04/18	1	54.80	5	55.30	54.80	-4	3,409	-0.12%
2023/04/17	1	55.20	7	55.20	55.00	-6	3,409	-0.18%
2023/04/14	2.5	55.30	0	0.00	54.80	2.5	3,409	0.07%
2023/04/13	2	55.05	1	54.70	54.70	1	3,423	0.03%
2023/04/12	2	55.40	0	0.00	55.30	2	3,444	0.06%
2023/04/11	2	55.50	7	55.57	55.70	-5	3,462	-0.14%
2023/04/10	1	55.60	2.1	55.50	55.50	-1.1	3,501	-0.03%
2023/04/07	4	56.15	9.2	55.84	55.50	-5.2	3,495	-0.15%
2023/04/06	1.5	55.90	0	0.00	56.10	1.5	3,468	0.04%
2023/03/31	1	55.80	5.1	55.78	55.90	-4.1	3,415	-0.12%
2023/03/30	1.2	55.78	6	55.70	55.60	-4.8	3,385	-0.14%
2023/03/29	4	54.98	8	54.64	55.50	-4	3,342	-0.12%
2023/03/28	2	53.45	0	0.00	53.50	2	3,252	0.06%
2023/03/27	0	54.70	1.6	54.25	54.00	-1.6	3,260	-0.05%
2023/03/24	2	54.10	3	54.43	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	0.2	53.60	53.90	-0.2	3,251	-0.01%
2023/03/22	0	0.00	2	53.30	53.30	-2	3,255	-0.06%
2023/03/21	2	53.20	0.2	52.90	53.30	1.8	3,332	0.05%
2023/03/20	0	0.00	0.6	52.70	53.00	-0.6	3,328	-0.02%
2023/03/17	0	52.70	1	52.50	52.20	-1	3,337	-0.03%
2023/03/16	3.1	51.97	2	51.80	51.90	1.1	3,323	0.03%
2023/03/15	0.1	52.90	0	0.00	52.70	0.1	3,343	0.00%
2023/03/10	3.1	53.86	0	0.00	53.60	3.1	3,664	0.08%
2023/03/09	3.1	54.84	0	0.00	54.90	3.1	3,665	0.08%
2023/03/08	5	55.28	11	55.15	55.20	-6	3,746	-0.16%
2023/03/07	14	56.57	0	0.00	56.00	14	3,688	0.38%
2023/03/06	0	0.00	1	55.50	55.90	-1	3,654	-0.03%
2023/03/03	1	55.10	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	0.00	1	55.20	55.20	-1	3,633	-0.03%
2023/02/24	7	55.93	2	55.70	55.50	5	3,620	0.14%
2023/02/23	0	0.00	5	56.00	56.00	-5	3,592	-0.14%
2023/02/22	0	0.00	1.1	55.21	55.20	-1.1	3,564	-0.03%
2023/02/21	0.8	55.90	0	0.00	55.70	0.8	3,561	0.02%
2023/02/20	1	55.80	4	56.10	56.00	-3	3,617	-0.08%
2023/02/17	0	0.00	3	55.13	55.30	-3	3,625	-0.08%
2023/02/16	5	55.00	0.2	55.20	55.10	4.8	3,670	0.13%
2023/02/15	3	54.30	0	0.00	54.50	3	3,743	0.08%
2023/02/14	0	0.00	1	55.10	55.10	-1	3,728	-0.03%
2023/02/13	0.1	55.00	2	55.00	54.90	-2	3,778	-0.05%
2023/02/10	8	54.76	1	55.10	54.60	7	3,788	0.18%
2023/02/09	0.2	55.60	6	55.40	55.50	-5.9	3,733	-0.16%
2023/02/08	0	0.00	0.1	56.30	55.80	-0.1	3,710	0.00%
2023/02/07	3	56.23	8	56.15	56.20	-5	3,671	-0.14%
2023/02/06	1	56.10	3	56.67	56.50	-2	3,643	-0.05%
2023/02/03	0	0.00	2	56.35	56.30	-2	3,593	-0.06%
2023/02/02	4.1	56.12	7	56.43	56.40	-2.9	3,504	-0.08%
2023/02/01	7	54.60	2.2	54.95	55.00	4.8	3,320	0.14%
2023/01/31	1	54.10	2	54.55	54.20	-1	3,260	-0.03%
2023/01/30	2	55.20	14.5	54.46	55.40	-12.5	3,155	-0.40%
2023/01/17	0.1	52.30	1	52.21	52.20	-0.9	2,909	-0.03%
2023/01/16	0.5	52.80	0.2	52.70	52.40	0.3	2,922	0.01%
2023/01/13	1	52.60	40	53.10	52.60	-39	2,934	-1.33%
2023/01/12	0	0.00	1	53.30	52.70	-1	2,949	-0.03%
2023/01/11	0	0.00	5	53.58	53.80	-5	2,937	-0.17%
2023/01/10	0	0.00	3	53.47	53.40	-3	2,918	-0.10%
2023/01/09	0.3	53.30	10	52.70	53.20	-9.8	2,923	-0.33%
2023/01/06	1	52.30	8	52.00	52.40	-7	2,890	-0.24%
2023/01/03	5	50.98	1	51.00	51.30	4	2,882	0.14%
2022/12/30	0	0.00	7	52.01	51.90	-7	2,868	-0.24%
2022/12/29	1	51.60	2	51.40	51.00	-1	2,841	-0.04%
2022/12/28	2	52.35	1	52.20	52.30	1	2,828	0.04%
2022/12/27	0	0.00	5	51.94	52.00	-5	2,786	-0.18%
2022/12/26	2	51.15	0	0.00	51.10	2	2,790	0.07%
2022/12/23	1	51.50	1	51.70	51.40	0	2,805	0.00%
2022/12/22	0	0.00	1	52.00	52.00	-1	2,833	-0.04%
2022/12/21	1	50.80	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.60	0	0.00	51.00	1	2,826	0.04%
2022/12/19	2	52.00	0	0.00	51.90	2	2,840	0.07%
2022/12/16	1	52.90	4	52.80	52.60	-3	2,839	-0.11%
2022/12/15	1	53.80	0	0.00	53.80	1	2,802	0.04%
2022/12/14	1	53.00	1.1	53.50	53.70	-0.1	2,803	0.00%
2022/12/13	3	53.40	6	53.88	53.70	-3	2,770	-0.11%
2022/12/12	0	0.00	1	52.80	52.80	-1	2,691	-0.04%
2022/12/09	3	52.83	0	0.00	53.20	3	2,735	0.11%
2022/12/07	1	52.60	0	0.00	52.80	1	2,711	0.04%
2022/12/06	0	0.00	0.1	52.80	53.20	-0.1	2,685	0.00%
2022/12/05	14	54.34	2	54.40	54.20	12	2,636	0.46%
2022/12/02	3	54.33	8	53.71	54.00	-5	2,540	-0.20%
2022/12/01	2	52.10	1	52.60	51.90	1	2,378	0.04%
2022/11/30	1	52.10	5	51.84	52.10	-4	2,386	-0.17%
2022/11/29	1	49.50	3	50.03	50.10	-2	2,294	-0.09%
2022/11/28	0	0.00	3	49.53	49.95	-3	2,280	-0.13%
2022/11/25	1	50.00	1	50.00	49.95	0	2,287	0.00%
2022/11/23	0	0.00	2	49.80	49.75	-2	2,299	-0.09%
2022/11/22	0	0.00	2	49.75	50.00	-2	2,324	-0.09%
2022/11/21	0	0.00	1	49.70	49.55	-1	2,355	-0.04%
2022/11/18	2	50.00	2	49.85	49.65	0	2,364	0.00%
2022/11/17	2	50.10	32	49.99	49.90	-30	2,354	-1.27%
2022/11/16	10.1	50.00	4	50.26	50.10	6.1	2,340	0.26%
2022/11/15	23	49.62	0	0.00	49.60	23	2,273	1.01%
2022/11/11	0	0.00	5	48.67	48.85	-5	2,177	-0.23%
2022/11/10	2	47.50	10	47.56	47.55	-8	2,115	-0.38%
2022/11/09	1	47.50	6.1	48.03	48.20	-5.1	2,098	-0.24%
2022/11/08	1	46.55	3	46.72	46.85	-2	2,079	-0.10%
2022/11/07	0	46.30	0	0.00	46.30	0	2,114	0.00%
2022/11/01	1	44.95	9	44.89	45.45	-8	2,199	-0.36%
2022/10/31	3	45.37	0	0.00	45.20	3	2,201	0.14%
2022/10/28	1	45.55	16	45.45	45.50	-15	2,201	-0.68%
2022/10/26	1	45.35	1	45.75	45.50	0	2,227	0.00%
2022/10/25	5.7	45.85	5	46.00	45.75	0.7	2,229	0.03%
2022/10/24	13	46.00	6	46.50	45.95	7	2,225	0.31%
2022/10/20	0	0.00	31	45.32	45.95	-31	2,224	-1.39%
2022/10/19	1	46.00	2	46.70	46.00	-1	2,210	-0.05%
2022/10/18	0	0.00	1	46.40	46.30	-1	2,214	-0.05%
2022/10/17	44	46.70	1	46.25	46.45	43	2,258	1.90%
2022/10/14	2	46.10	1	46.05	46.10	1	2,267	0.04%
2022/10/13	2	45.60	0	0.00	45.25	2	2,296	0.09%
2022/10/12	1	46.15	0.2	46.27	46.15	0.9	2,271	0.04%
2022/10/11	1	46.30	0	0.00	46.35	1	2,287	0.04%
2022/10/07	0	0.00	8.7	47.37	47.40	-8.7	2,296	-0.38%
2022/10/06	0	0.00	1	47.10	47.00	-1	2,319	-0.04%
2022/10/03	1	45.30	0	0.00	45.30	1	2,379	0.04%
2022/09/30	2	45.55	0	0.00	45.85	2	2,401	0.08%
2022/09/29	0	0.00	11	45.60	45.95	-11	2,429	-0.45%
2022/09/28	3.1	45.70	2	45.35	45.15	1.1	2,452	0.04%
2022/09/26	1	46.20	0	0.00	45.80	1	2,514	0.04%
2022/09/22	2	46.73	0	0.00	47.20	2	2,734	0.07%
2022/09/21	5.2	47.84	0	0.00	47.35	5.2	2,775	0.19%
2022/09/20	5.1	48.19	0	0.00	48.30	5.1	2,770	0.18%
2022/09/19	0	0.00	2	47.95	48.00	-2	2,802	-0.07%
2022/09/16	1.1	48.60	0	0.00	48.00	1.1	2,831	0.04%
2022/09/15	11	49.21	0	0.00	48.90	11	2,827	0.39%
2022/09/14	5.1	48.95	0	0.00	48.85	5.1	2,866	0.18%
2022/09/13	11	49.77	12	49.56	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	4	49.00	49.00	-4	3,011	-0.13%
2022/09/08	1	47.50	2	47.98	48.10	-1	3,178	-0.03%
2022/09/07	1.1	47.32	2	47.85	47.15	-1	3,249	-0.03%
2022/09/06	7.1	49.16	5	49.05	48.15	2.1	3,297	0.06%
2022/09/05	2	50.15	0	0.00	50.10	2	3,312	0.06%
2022/09/02	7	50.27	0	0.00	50.10	7	3,404	0.21%
2022/09/01	2	50.30	0	0.00	50.20	2	3,454	0.06%
2022/08/31	1	50.70	4	50.75	50.60	-3	3,532	-0.08%
2022/08/30	5	50.40	1	50.60	50.60	4	3,605	0.11%
2022/08/29	10.1	50.34	0.2	50.40	50.20	9.9	3,669	0.27%
2022/08/26	3	51.63	2	51.25	51.60	1	3,781	0.03%
2022/08/25	1	50.50	0	0.00	50.70	1	4,102	0.02%
2022/08/24	1	50.20	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	3	50.10	0	0.00	50.20	3	6,194	0.05%
2022/08/19	1	50.40	0	0.00	50.60	1	6,346	0.02%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/17	6	50.35	0	0.00	50.40	6	6,540	0.09%
2022/08/16	1	50.50	0	0.00	50.40	1	6,623	0.02%
2022/08/15	3	50.53	2	50.40	50.40	1	6,717	0.01%
2022/08/12	2	50.95	8	51.08	51.10	-6	6,721	-0.09%
2022/08/11	5	50.48	1	50.50	50.60	4	6,755	0.06%
2022/08/10	1	49.80	2	49.95	49.80	-1	6,770	-0.01%
2022/08/09	0	0.00	1	48.85	49.10	-1	6,837	-0.01%
2022/08/08	0	0.00	10	48.65	48.60	-10	6,957	-0.14%
2022/08/05	3	48.70	0	0.00	48.85	3	7,083	0.04%
2022/08/04	5	47.88	11	48.07	47.95	-6	7,101	-0.08%
2022/08/03	1	48.15	1	48.35	48.10	0	7,121	0.00%
2022/08/02	2	48.60	0	0.00	48.30	2	7,144	0.03%
2022/08/01	4	49.63	5	49.70	49.50	-1	7,140	-0.01%
2022/07/29	1	49.30	14	49.44	49.25	-13	7,144	-0.18%
2022/07/27	2	48.88	0	0.00	49.00	2	7,182	0.03%
2022/07/26	3	48.85	1	48.90	48.70	2	7,202	0.03%
2022/07/25	6	48.83	0	0.00	49.20	6	7,216	0.08%
2022/07/22	30	49.30	2	49.65	49.20	28	7,219	0.39%
2022/07/21	1	48.20	1	48.40	48.75	0	7,194	0.00%
2022/07/20	15	47.71	2	47.68	47.50	13	7,182	0.18%
2022/07/19	0	0.00	1	46.80	46.90	-1	7,176	-0.01%
2022/07/15	0	0.00	4	46.48	46.60	-4	7,237	-0.06%
2022/07/13	2	47.08	0	0.00	47.05	2	7,246	0.03%
2022/07/12	2.1	45.75	4	45.85	45.70	-2	7,211	-0.03%
2022/07/11	0	0.00	2	46.15	46.25	-2	7,196	-0.03%
2022/07/08	3	46.60	0	0.00	46.05	3	7,190	0.04%
2022/07/07	1	46.00	0	0.00	46.25	1	7,184	0.01%
2022/07/06	1.1	45.61	0.1	45.40	45.10	1	7,162	0.01%
2022/07/04	6	45.83	0	0.00	45.70	6	7,133	0.08%
2022/07/01	3.1	48.03	1	49.20	47.00	2.1	7,121	0.03%
2022/06/30	9.3	49.86	0	0.00	49.30	9.3	7,040	0.13%
2022/06/29	1.1	52.50	0	0.00	52.20	1.1	6,921	0.02%
2022/06/28	0	0.00	4	52.90	53.10	-4	6,904	-0.06%
2022/06/27	2	53.55	2	53.45	53.60	0	6,921	0.00%
2022/06/24	2.2	52.72	0	0.00	52.70	2.2	6,897	0.03%
2022/06/23	1.1	52.52	16	53.00	52.50	-15	6,879	-0.22%
2022/06/22	1	53.00	1	53.60	53.20	0	6,844	0.00%
2022/06/21	0	0.00	6	54.23	54.60	-6	6,830	-0.09%
2022/06/20	6.1	53.77	3	53.13	52.90	3.1	6,795	0.05%
2022/06/17	3.1	54.31	12	54.14	55.50	-8.9	6,680	-0.13%
2022/06/16	2.2	56.00	2	56.00	55.20	0.2	6,524	0.00%
2022/06/15	4	56.65	1	56.60	56.20	3	6,514	0.05%
2022/06/14	2	55.85	30	56.00	56.40	-28	6,485	-0.43%
2022/06/13	2	55.70	16	55.91	55.50	-14	6,436	-0.22%
2022/06/10	6	56.58	1	56.70	56.40	5	6,353	0.08%
2022/06/09	1	56.30	5	56.56	56.40	-4	6,310	-0.06%
2022/06/08	12	56.48	4	56.53	56.40	8	6,213	0.13%
2022/06/07	4.3	56.47	1	56.60	56.20	3.3	6,155	0.05%
2022/06/06	1	55.80	3	56.50	56.30	-2	6,090	-0.03%
2022/06/02	48.1	56.77	4.2	56.88	56.50	43.9	5,993	0.73%
2022/06/01	39.4	55.97	14	55.91	56.00	25.4	5,706	0.44%
2022/05/31	26	54.69	7.1	55.19	54.60	19	5,360	0.35%
2022/05/30	6.1	54.00	0	0.00	54.30	6.1	3,832	0.16%
2022/05/27	3	54.60	2	54.85	54.60	1	3,693	0.03%
2022/05/26	1	54.00	1	54.80	54.40	0	3,640	0.00%
2022/05/25	3	54.07	3	54.47	54.40	0	3,678	0.00%
2022/05/24	10	53.20	1	53.80	53.20	9	3,683	0.24%
2022/05/23	5	53.96	0	0.00	53.80	5	3,696	0.14%
2022/05/20	0	0.00	1	54.30	54.50	-1	3,641	-0.03%
2022/05/19	28.1	53.87	1	54.00	54.00	27.1	3,686	0.73%
2022/05/18	1	55.00	4	55.50	55.60	-3	3,604	-0.08%
2022/05/17	4	54.90	0	0.00	54.90	4	3,578	0.11%
2022/05/16	2.1	56.65	0	0.00	55.90	2.1	3,497	0.06%
2022/05/13	6	58.62	0	0.00	58.50	6	3,385	0.18%
2022/05/12	1	61.00	2	61.45	61.00	-1	3,285	-0.03%
2022/05/10	0	0.00	1	60.80	61.50	-1	3,401	-0.03%
2022/05/09	0	0.00	1	60.70	60.50	-1	3,395	-0.03%
2022/05/06	0	0.00	6	60.43	60.50	-6	3,424	-0.18%
2022/05/05	1	60.80	2	61.05	61.30	-1	3,468	-0.03%
2022/05/04	50	60.88	4	60.83	60.80	46	3,484	1.32%
2022/05/03	0	0.00	1.2	59.95	59.90	-1.2	3,499	-0.03%
2022/04/28	0	0.00	5	58.60	59.00	-5	3,522	-0.14%
2022/04/27	1	57.90	0	0.00	58.50	1	3,536	0.03%
2022/04/26	2	59.50	51	59.50	59.40	-49	3,534	-1.39%
2022/04/25	1.2	59.41	1	59.10	59.50	0.2	3,530	0.01%
2022/04/22	6.1	59.49	0	0.00	60.60	6.1	3,496	0.17%
2022/04/21	1	60.40	0	0.00	60.70	1	3,469	0.03%
2022/04/20	2	60.20	10	60.30	60.50	-8	3,461	-0.23%
2022/04/19	10	60.70	0	0.00	60.10	10	3,474	0.29%
2022/04/18	0.1	60.50	3	60.53	60.60	-3	3,473	-0.08%
2022/04/15	1	60.50	0	0.00	60.60	1	3,480	0.03%
2022/04/12	0	0.00	4.4	60.31	60.20	-4.4	3,788	-0.12%
2022/04/11	1.3	60.19	0	0.00	60.20	1.3	3,787	0.03%
2022/04/08	3	60.80	10	60.96	60.80	-7	3,784	-0.18%
2022/04/07	5	61.38	2	61.05	60.80	3	3,773	0.08%
2022/04/06	3	61.87	0	0.00	61.80	3	3,737	0.08%
2022/04/01	8	62.13	1	62.20	62.10	7	3,705	0.19%
2022/03/31	6	63.12	0	0.00	62.80	6	3,688	0.16%
2022/03/30	1	62.60	0	0.00	62.60	1	3,663	0.03%
2022/03/28	0	0.00	1	63.00	63.20	-1	3,650	-0.03%
2022/03/25	1	62.80	0	0.00	62.80	1	3,645	0.03%
2022/03/23	1	63.00	0	0.00	62.70	1	3,669	0.03%
2022/03/17	0	0.00	4	62.85	62.90	-4	3,647	-0.11%
2022/03/15	2	61.25	1	61.40	61.20	1	3,661	0.03%
2022/03/14	1.2	62.27	0	62.40	62.10	1.2	3,671	0.03%
2022/03/10	0	0.00	2	62.90	63.00	-2	3,775	-0.05%
2022/03/09	0	0.00	1	62.20	61.90	-1	3,785	-0.03%
2022/03/08	7	61.91	2	62.15	61.90	5	3,808	0.13%
2022/03/07	7.1	62.18	0	0.00	62.60	7.1	3,803	0.19%
2022/03/04	1	63.80	1	63.90	63.70	0	3,830	0.00%
2022/03/03	1	64.80	0	0.00	64.70	1	3,864	0.03%
2022/03/02	0	0.00	3	64.80	64.80	-3	3,932	-0.08%
2022/03/01	2	64.90	12	64.98	64.80	-10	3,908	-0.26%
2022/02/25	6	63.75	11	63.32	63.80	-5	3,836	-0.13%
2022/02/24	2	63.90	5	64.02	63.70	-3	3,779	-0.08%
2022/02/23	2	64.15	2	64.70	64.60	0	3,696	0.00%
2022/02/22	10	63.90	0.1	63.50	63.90	9.9	3,637	0.27%
2022/02/21	1	63.60	0	0.00	64.00	1	3,645	0.03%
2022/02/17	0	0.00	2	63.50	63.10	-2	3,784	-0.05%
2022/02/16	1	62.70	1	62.70	62.90	0	3,852	0.00%
2022/02/15	0	0.00	2	62.50	62.00	-2	3,898	-0.05%
2022/02/14	1	62.00	0	0.00	62.30	1	4,021	0.02%
2022/02/11	1	63.30	0	0.00	63.30	1	4,071	0.02%
2022/02/10	1.4	62.93	0	0.00	63.60	1.4	4,106	0.03%
2022/02/08	1	60.20	1	60.60	61.10	0	4,088	0.00%
2022/02/07	1	60.00	0	0.00	60.20	1	4,198	0.02%
2022/01/26	1.3	60.53	0	0.00	60.00	1.3	4,219	0.03%
2022/01/25	13	60.51	0	0.00	60.40	13	4,375	0.30%
2022/01/24	1	61.50	1	61.50	61.50	0	4,369	0.00%
2022/01/21	0	62.40	3	62.17	62.00	-3	4,417	-0.07%
2022/01/20	4	61.65	0	0.00	62.00	4	4,457	0.09%
2022/01/18	1.1	62.82	0	0.00	62.60	1.1	4,506	0.02%
2022/01/17	1	62.20	1	62.30	62.40	0	4,573	0.00%
2022/01/14	2.1	62.55	6	62.53	62.40	-3.9	4,656	-0.08%
2022/01/13	1	63.30	1	63.20	63.30	0	4,815	0.00%
2022/01/12	5	62.98	1	63.60	63.30	4	4,944	0.08%
2022/01/11	2	63.60	1	63.70	63.40	1	5,062	0.02%
2022/01/10	2	63.90	0	0.00	64.00	2	5,313	0.04%
2022/01/07	6.1	64.50	0	0.00	64.20	6.1	5,567	0.11%
2022/01/06	2	65.75	2	65.55	65.70	0	5,601	0.00%
2022/01/05	11	66.36	21	66.06	66.20	-10	5,650	-0.18%
2022/01/04	0	0.00	1	64.40	64.50	-1	5,601	-0.02%
2022/01/03	3	64.20	0	0.00	64.20	3	5,781	0.05%
2021/12/29	1	65.00	0	0.00	64.90	1	6,247	0.02%
2021/12/27	0	0.00	3	64.87	65.00	-3	7,234	-0.04%
2021/12/23	21	64.50	0	0.00	64.60	21	7,932	0.26%
2021/12/22	1	64.30	4	64.10	64.10	-3	8,081	-0.04%
2021/12/21	1	64.00	0	0.00	64.10	1	8,253	0.01%
2021/12/17	3	63.80	2	64.00	63.90	1	8,733	0.01%
2021/12/16	0	0.00	0.1	64.20	64.00	-0.1	9,052	0.00%
2021/12/15	1.1	64.00	4.5	64.12	63.90	-3.5	9,158	-0.04%
2021/12/14	2	64.10	6	64.28	64.20	-4	9,301	-0.04%
2021/12/13	1	64.90	1	64.80	64.80	0	9,340	0.00%
2021/12/10	0	0.00	3	65.43	65.30	-3	9,585	-0.03%
2021/12/08	0	0.00	20	64.50	64.30	-20	9,529	-0.21%
2021/12/07	18	64.30	0	0.00	64.30	18	9,514	0.19%
2021/12/06	0.1	65.80	10	64.50	65.50	-10	9,462	-0.11%
2021/12/03	0	0.00	1	64.70	64.40	-1	9,490	-0.01%
2021/12/02	3	64.50	0	0.00	64.30	3	9,489	0.03%
2021/12/01	6	64.70	0	0.00	64.90	6	9,490	0.06%
2021/11/30	2	65.30	0	0.00	65.20	2	9,519	0.02%
2021/11/29	8.5	65.07	1	65.10	65.00	7.5	9,497	0.08%
2021/11/26	7.1	65.80	1	65.70	65.10	6.1	9,469	0.06%
2021/11/25	2.3	66.83	0	0.00	66.60	2.3	9,412	0.02%
2021/11/24	1	66.70	1	66.90	67.10	0	9,427	0.00%
2021/11/23	0	0.00	4.2	66.52	66.60	-4.2	9,460	-0.04%
2021/11/22	6	67.12	5	67.06	67.10	1	9,442	0.01%
2021/11/18	2	66.90	1	67.00	67.10	1	9,548	0.01%
2021/11/17	2	67.30	1	66.90	66.90	1	9,682	0.01%
2021/11/16	7	67.21	3	66.97	67.30	4	9,779	0.04%
2021/11/15	5	68.44	10	68.50	68.00	-5	9,836	-0.05%
2021/11/12	4	69.03	4	68.95	68.90	0	9,928	0.00%
2021/11/11	15	69.95	7	69.99	69.30	8	9,930	0.08%
2021/11/10	3	70.00	2	70.00	70.20	1	9,851	0.01%
2021/11/09	0	0.00	1	69.50	69.60	-1	9,853	-0.01%
2021/11/08	1	69.50	6	70.00	69.60	-5	9,847	-0.05%
2021/11/05	1.5	69.50	17	69.66	70.00	-15.5	9,845	-0.16%
2021/11/04	34	70.37	7	70.57	70.00	27	9,782	0.28%
2021/11/03	4	69.58	13	69.65	69.80	-9	9,643	-0.09%
2021/11/02	6	69.17	23.3	69.54	69.10	-17.3	9,609	-0.18%
2021/11/01	2	68.60	4	68.50	68.60	-2	9,474	-0.02%
2021/10/29	2	68.75	0	0.00	68.80	2	9,456	0.02%
2021/10/28	13	68.05	4	68.60	68.60	9	9,393	0.10%
2021/10/27	1	67.70	4	67.70	67.70	-3	9,316	-0.03%
2021/10/26	3	67.97	0	0.00	68.00	3	9,311	0.03%
2021/10/25	6	68.47	2	68.25	68.30	4	9,279	0.04%
2021/10/22	4	67.63	3.5	67.47	67.90	0.5	9,259	0.01%
2021/10/21	4	67.28	6	66.97	66.50	-2	9,213	-0.02%
2021/10/20	8	67.65	4	67.68	67.90	4	9,154	0.04%
2021/10/19	16	68.13	44	68.08	68.00	-28	9,037	-0.31%
2021/10/18	17	70.04	31.1	69.63	68.70	-14.1	8,913	-0.16%
2021/10/15	80	70.38	39.1	70.04	70.80	40.9	8,729	0.47%
2021/10/14	0.1	68.80	0	0.00	68.50	0.1	8,527	0.00%
2021/10/13	6	68.27	10	68.75	69.00	-4	8,468	-0.05%
2021/10/12	20	68.33	4.2	68.27	67.90	15.8	8,397	0.19%
2021/10/08	4	70.18	13.2	70.64	70.10	-9.2	8,305	-0.11%
2021/10/07	27.4	69.51	13	69.45	69.40	14.3	8,151	0.18%
2021/10/06	26	69.31	4	69.07	68.30	22	8,078	0.27%
2021/10/05	6	69.78	4	70.93	71.20	2	7,773	0.03%
2021/10/04	15	70.08	44.1	70.11	70.90	-29.1	7,414	-0.39%
2021/10/01	14.4	67.79	4	69.55	67.60	10.4	6,842	0.15%
2021/09/30	16	70.64	16.1	70.42	70.30	-0.1	6,600	0.00%
2021/09/29	4	68.80	1	68.80	68.70	3	6,218	0.05%
2021/09/28	7	69.00	21.5	69.20	69.40	-14.5	6,209	-0.23%
2021/09/27	3	68.77	8	68.62	68.80	-5	6,058	-0.08%
2021/09/24	4	68.85	21	69.00	68.70	-17	5,961	-0.29%
2021/09/23	13	67.25	25	67.40	68.00	-12	5,645	-0.21%
2021/09/22	12	65.02	13	65.14	66.20	-1	5,330	-0.02%
2021/09/17	8	65.44	11	66.00	66.50	-3	5,240	-0.06%
2021/09/16	1	65.30	5	64.64	64.40	-4	5,113	-0.08%
2021/09/15	18.1	65.59	14.1	65.80	65.00	4	5,073	0.08%
2021/09/14	0.1	63.20	0	0.00	62.80	0.1	4,849	0.00%
2021/09/13	3	63.10	1	63.30	63.00	2	4,862	0.04%
2021/09/10	2	63.20	1	63.40	63.50	1	4,890	0.02%
2021/09/09	2.1	63.22	2	63.25	63.50	0.1	5,004	0.00%
2021/09/08	2.1	63.34	2	63.10	62.90	0.1	5,002	0.00%
2021/09/07	2.1	64.05	0.1	64.30	64.30	2	4,951	0.04%
2021/09/06	0.1	64.40	0	0.00	64.00	0.1	4,946	0.00%
2021/09/03	7	63.87	4.5	64.74	64.90	2.6	4,952	0.05%
2021/09/02	1	65.10	1	64.41	64.20	0	4,909	0.00%
2021/09/01	3.1	65.80	1	65.90	65.60	2.1	4,851	0.04%
2021/08/31	1	65.60	5	66.16	66.30	-4	4,845	-0.08%
2021/08/30	1.1	65.63	0	0.00	66.20	1.1	4,853	0.02%
2021/08/27	2	66.20	2	66.25	66.20	0	4,900	0.00%
2021/08/26	0	0.00	0.1	65.27	65.70	-0.1	4,919	0.00%
2021/08/25	1.1	65.89	4	66.03	65.70	-3	5,051	-0.06%
2021/08/24	1	66.00	5	67.00	65.70	-4	5,050	-0.08%
2021/08/23	6	67.08	12.6	66.97	67.30	-6.6	5,006	-0.13%
2021/08/20	2	65.70	38	66.05	65.90	-36	4,871	-0.74%
2021/08/19	4	64.43	78.2	64.61	64.50	-74.2	4,791	-1.55%
2021/08/18	2.2	64.48	9	65.56	66.80	-6.8	4,610	-0.15%
2021/08/17	0.1	64.00	4	64.18	64.40	-3.9	4,482	-0.09%
2021/08/16	1	63.60	2	64.00	63.90	-1	4,440	-0.02%
2021/08/13	2.1	63.86	7	64.23	64.00	-4.9	4,433	-0.11%
2021/08/12	2	63.70	2.2	63.70	63.80	-0.2	4,405	0.00%
2021/08/11	1	63.30	4	62.78	63.30	-3	4,404	-0.07%
2021/08/10	2	62.20	4	62.20	62.20	-2	4,479	-0.04%
2021/08/09	6	63.60	0	0.00	62.80	6	4,608	0.13%
2021/08/06	1	62.90	0	0.00	63.70	1	4,665	0.02%
2021/08/05	1	63.20	12	62.88	63.20	-11	4,772	-0.23%
2021/08/04	1	62.10	3	62.10	62.10	-2	4,972	-0.04%
2021/08/03	3	62.00	0	0.00	62.30	3	5,070	0.06%
2021/08/02	0	0.00	24	62.09	62.20	-24	5,105	-0.47%
2021/07/30	24	61.81	0	0.00	61.60	24	5,173	0.46%
2021/07/29	1.1	62.52	0	0.00	62.70	1.1	5,196	0.02%
2021/07/28	0.1	62.30	1	61.90	62.20	-0.9	5,306	-0.02%
2021/07/26	15	63.15	2	63.50	63.10	13	5,680	0.23%
2021/07/23	0.2	62.60	0	0.00	62.60	0.2	5,639	0.00%
2021/07/22	0	0.00	2	62.65	62.40	-2	5,708	-0.04%
2021/07/21	9	63.16	0	0.00	63.00	9	5,794	0.16%
2021/07/20	10	64.62	1	64.30	64.20	9	5,755	0.16%
2021/07/19	1	66.50	13.1	66.05	65.80	-12.1	5,777	-0.21%
2021/07/16	0.2	66.50	0	0.00	66.50	0.2	5,967	0.00%
2021/07/15	12	66.42	1	67.00	66.70	11	6,086	0.18%
2021/07/14	7	66.37	4	66.45	65.80	3	6,100	0.05%
2021/07/13	3	66.23	18	66.49	66.10	-15	6,153	-0.24%
2021/07/12	3	65.57	3	65.73	65.80	0	6,170	0.00%
2021/07/09	1.1	64.65	1	64.90	65.00	0.1	6,253	0.00%
2021/07/08	0	0.00	5	65.40	65.50	-5	6,399	-0.08%
2021/07/07	3.2	65.68	0	0.00	65.50	3.2	6,501	0.05%
2021/07/06	2.3	65.89	46.2	66.10	66.00	-44	6,572	-0.67%
2021/07/05	43	66.83	4.8	66.69	67.00	38.2	6,628	0.58%
2021/07/02	0	0.00	1	65.00	65.00	-1	6,607	-0.02%
2021/07/01	0	0.00	2	65.00	65.10	-2	6,709	-0.03%
2021/06/30	1	66.00	4	66.03	65.70	-3	6,760	-0.04%
2021/06/29	6	65.28	7	65.41	65.30	-1	6,904	-0.01%
2021/06/28	7	65.19	1	65.10	65.30	6	7,157	0.08%
2021/06/25	7.8	65.86	1	66.00	65.60	6.8	7,238	0.09%
2021/06/24	6	65.35	2	65.45	65.40	4	7,302	0.05%
2021/06/23	0	0.00	4	65.03	65.10	-4	7,422	-0.05%
2021/06/22	0	0.00	5	64.48	63.90	-5	7,633	-0.07%
2021/06/21	5	65.06	0.2	64.70	64.20	4.8	7,891	0.06%
2021/06/18	7	65.63	4	65.50	65.70	3	8,989	0.03%
2021/06/17	1	65.00	12	64.98	65.00	-11	9,076	-0.12%
2021/06/16	2	64.65	13	64.70	64.60	-11	9,342	-0.12%
2021/06/15	0	0.00	1	65.60	65.00	-1	9,745	-0.01%
2021/06/11	5	64.90	0	0.00	64.90	5	10,415	0.05%
2021/06/10	4	63.88	0	0.00	64.20	4	10,545	0.04%
2021/06/09	2	63.65	0	0.00	63.40	2	10,719	0.02%
2021/06/08	6	64.47	2.1	64.41	64.40	3.9	11,187	0.03%
2021/06/07	4	63.45	2	63.60	63.50	2	11,381	0.02%
2021/06/04	8.1	64.13	0	0.00	64.00	8.1	11,419	0.07%
2021/06/03	4	65.43	3	65.63	65.10	1	11,503	0.01%
2021/06/02	15	66.92	0	0.00	65.90	15	11,547	0.13%
2021/06/01	2	66.30	3	66.20	66.40	-1	11,512	-0.01%
2021/05/31	5.5	65.38	1	65.70	65.30	4.5	11,685	0.04%
2021/05/28	6	65.07	10	64.99	64.60	-4	11,746	-0.03%
2021/05/27	1	64.00	1	63.10	64.00	0	11,840	0.00%
2021/05/26	3	64.13	5	63.70	64.00	-2	12,006	-0.02%
2021/05/25	1	63.80	4	64.13	64.30	-3	12,460	-0.02%
2021/05/24	0	0.00	3	63.03	63.50	-3	13,058	-0.02%
2021/05/21	12	63.46	2	63.00	63.10	10	13,201	0.08%
2021/05/20	0	0.00	1	62.00	62.20	-1	13,440	-0.01%
2021/05/19	1	62.30	6	61.77	62.10	-5	13,616	-0.04%
2021/05/18	7	59.87	3	62.13	62.70	4	13,799	0.03%
2021/05/17	23	58.20	3	58.90	57.80	20	13,988	0.14%
2021/05/14	1	62.40	8	62.18	60.90	-7	14,093	-0.05%
2021/05/13	2	61.55	9	61.21	61.20	-7	14,457	-0.05%
2021/05/12	2	59.50	8.2	58.33	59.80	-6.2	14,679	-0.04%
2021/05/11	1	62.30	39.5	63.88	62.00	-38.5	15,153	-0.25%
2021/05/10	5.2	65.59	4	65.80	65.40	1.2	15,223	0.01%
2021/05/07	37	66.08	2	65.90	66.20	35	15,477	0.23%
2021/05/06	10	64.23	1	64.40	64.40	9	15,780	0.06%
2021/05/05	24	64.61	10	64.61	63.60	14	16,217	0.09%
2021/05/04	12.1	63.90	27	63.67	64.20	-14.9	16,250	-0.09%
2021/05/03	11.2	66.76	19	66.67	66.70	-7.9	16,320	-0.05%
2021/04/29	11	69.19	1	69.50	69.00	10	16,341	0.06%
2021/04/28	4	70.00	11	69.95	69.70	-7	16,457	-0.04%
2021/04/27	10.1	70.70	2	70.65	70.70	8.1	16,704	0.05%
2021/04/26	5	69.66	6	69.92	69.60	-1	16,916	-0.01%
2021/04/23	0	0.00	4	69.85	69.60	-4	17,894	-0.02%
2021/04/22	20	70.35	63	69.99	69.30	-43	19,364	-0.22%
2021/04/21	11	71.53	0	0.00	70.80	11	21,177	0.05%
2021/04/20	10.8	71.01	0	0.00	71.00	10.8	23,422	0.05%
2021/04/19	9.8	71.20	9	71.18	71.10	0.8	24,127	0.00%
2021/04/16	10	71.57	8	71.80	71.70	2	24,288	0.01%
2021/04/15	2	70.25	2.5	70.78	70.80	-0.5	24,357	0.00%
2021/04/14	6	70.28	3	70.70	71.10	3	24,344	0.01%
2021/04/13	13	72.64	1	72.90	72.10	12	24,468	0.05%
2021/04/12	5	72.44	15	72.20	72.10	-10	24,572	-0.04%
2021/04/09	9.5	72.13	6	72.27	72.00	3.5	24,711	0.01%
2021/04/08	1.8	72.48	6	72.55	72.30	-4.2	24,687	-0.02%
2021/04/07	1	72.90	5	72.78	73.10	-4	24,603	-0.02%
2021/04/06	6	72.18	112	72.13	72.10	-106	24,526	-0.43%	大賣/鉅額交易
2021/04/01	10.2	71.91	37	71.86	71.90	-26.9	24,495	-0.11%
2021/03/31	26	73.08	26	73.45	72.60	0	24,416	0.00%
2021/03/30	6	74.25	5.3	74.45	74.80	0.7	24,191	0.00%
2021/03/29	10	74.10	8.1	74.35	74.10	2	24,121	0.01%
2021/03/26	17	73.93	7	73.67	73.80	10	24,108	0.04%
2021/03/25	21.2	74.67	7.1	74.36	74.10	14.2	24,013	0.06%
2021/03/24	105.1	75.74	23.2	75.55	75.40	81.9	23,836	0.34%	大買/
2021/03/23	180.1	77.07	139	77.44	76.10	41.1	23,564	0.17%	大買/大賣/
2021/03/22	20	73.29	52	73.22	74.00	-32	22,465	-0.14%
2021/03/19	22	73.42	14	73.43	73.00	8	22,308	0.04%
2021/03/18	38	74.77	26.2	74.74	74.80	11.9	22,105	0.05%
2021/03/17	59.1	74.47	54	75.04	73.40	5.1	21,765	0.02%
2021/03/16	4.2	72.82	17	72.77	72.50	-12.8	21,200	-0.06%
2021/03/15	35	72.63	13.6	72.28	72.80	21.4	21,150	0.10%
2021/03/12	81.3	73.00	66.4	72.91	73.30	14.8	21,192	0.07%
2021/03/11	0.1	71.10	4	71.45	71.30	-3.9	21,120	-0.02%
2021/03/10	0	0.00	4	70.00	69.60	-4	20,960	-0.02%
2021/03/09	19.2	68.56	24	68.01	69.00	-4.8	20,933	-0.02%
2021/03/08	2	70.00	3	69.60	69.00	-1	20,785	0.00%
2021/03/05	13	70.73	17	70.04	70.00	-4	20,689	-0.02%
2021/03/04	23	71.15	10	71.26	70.50	13	20,660	0.06%
2021/03/03	11.2	70.75	5.1	70.64	70.80	6.1	20,431	0.03%
2021/03/02	8	70.49	5	69.70	69.30	3	20,303	0.01%
2021/02/26	8	70.34	0	0.00	70.00	8	20,163	0.04%
2021/02/25	24.2	71.95	7.4	72.95	71.30	16.8	19,931	0.08%
2021/02/24	52.4	71.82	13	71.86	70.60	39.4	19,489	0.20%
2021/02/23	11	69.28	5	69.56	69.70	6	18,843	0.03%
2021/02/22	27.2	69.98	3	70.07	69.70	24.2	18,685	0.13%
2021/02/19	11	69.29	58	68.88	69.40	-47	18,424	-0.26%
2021/02/18	4.2	70.36	1	70.40	70.20	3.2	18,213	0.02%
2021/02/17	15	70.01	18.8	70.86	69.90	-3.8	17,982	-0.02%
2021/02/05	48	70.91	12	70.40	70.40	36	17,708	0.20%
2021/02/04	39.2	70.57	26	70.36	70.40	13.2	17,457	0.08%
2021/02/03	23.1	72.75	7	73.26	72.50	16.1	17,039	0.09%
2021/02/02	53.1	74.72	4	74.08	73.60	49.1	16,672	0.29%
2021/02/01	5.2	73.82	7	73.45	74.90	-1.8	15,953	-0.01%
2021/01/29	8	75.99	11	76.65	74.80	-3	15,757	-0.02%
2021/01/28	42	77.05	32	76.78	77.20	10	15,459	0.06%
2021/01/27	74	77.57	290.1	77.34	78.20	-216.1	15,072	-1.43%	大賣/鉅額交易
2021/01/26	1	74.60	35	75.25	74.40	-34	14,563	-0.23%
2021/01/25	41.2	75.82	33	76.25	75.30	8.2	14,395	0.06%
2021/01/22	94.1	74.54	78	74.94	75.60	16.1	14,088	0.11%
2021/01/21	19.2	73.24	65	73.48	72.50	-45.8	13,851	-0.33%
2021/01/20	104.8	75.11	16.1	74.66	72.10	88.7	13,646	0.65%	大買/
2021/01/19	217.1	76.90	77	76.80	76.00	140.1	13,299	1.05%	大買/鉅額交易
2021/01/18	321.1	76.12	291.1	76.10	77.30	30	12,960	0.23%	大買/大賣/
2021/01/15	428	75.72	390.1	76.19	75.60	38	11,917	0.32%	大買/大賣/
2021/01/14	275.5	75.70	286.1	75.83	76.90	-10.6	10,349	-0.10%	大買/大賣/
2021/01/13	671.5	71.23	691.1	72.09	72.80	-19.6	8,308	-0.24%	大買/大賣/
2021/01/12	74	67.70	42	67.70	67.70	32	5,923	0.54%
2021/01/11	1	61.60	12	61.60	61.60	-11	5,142	-0.21%
2021/01/08	16	54.98	5	55.68	56.00	11	4,890	0.22%
2021/01/07	12	55.37	2	56.00	55.60	10	4,712	0.21%
2021/01/06	11	56.47	26	55.80	55.70	-15	4,613	-0.33%
2021/01/05	11	56.28	71	56.45	56.10	-60	4,309	-1.39%
2021/01/04	15	55.36	22	54.79	55.60	-7	4,071	-0.17%
2020/12/31	26	53.68	3	53.40	53.40	23	3,844	0.60%
2020/12/30	4	53.30	0	0.00	53.60	4	3,760	0.11%
2020/12/29	4	53.63	11	53.68	53.40	-7	3,724	-0.19%
2020/12/28	8	54.00	22	54.20	54.00	-14	3,684	-0.38%
2020/12/25	3	53.73	0	54.00	53.70	3	3,627	0.08%
2020/12/24	0	0.00	8	52.54	52.70	-8	3,521	-0.23%
2020/12/23	0	0.00	4	52.18	52.10	-4	3,454	-0.12%
2020/12/22	21	52.50	17	52.21	52.00	4	3,437	0.12%
2020/12/21	19	52.25	0	0.00	52.20	19	3,413	0.56%
2020/12/18	15	52.09	4	52.25	51.90	11	3,403	0.32%
2020/12/17	7	52.71	2	52.50	52.60	5	3,360	0.15%
2020/12/16	5	52.68	4	52.55	52.90	1	3,354	0.03%
2020/12/15	6	52.40	6	52.77	52.00	0	3,341	0.00%
2020/12/14	2	53.30	40	53.17	52.70	-38	3,279	-1.16%
2020/12/11	13	52.78	7	52.89	53.00	6	3,205	0.19%
2020/12/10	11	53.37	9	53.80	53.20	2	3,128	0.07%
2020/12/09	7	54.93	15	54.85	54.70	-8	2,998	-0.27%
2020/12/08	61	55.56	50	55.43	54.70	11	2,877	0.38%
2020/12/07	54	54.59	24	54.70	56.30	30	2,632	1.14%
2020/12/04	3	52.43	1	52.30	52.50	2	2,227	0.09%
2020/12/03	1	51.90	2	51.80	51.60	-1	2,175	-0.05%
2020/12/02	16	52.30	0	0.00	52.20	16	2,119	0.75%
2020/12/01	4	52.45	4	52.25	52.40	0	2,123	0.00%
2020/11/30	1	52.40	6	52.52	52.60	-5	2,111	-0.24%
2020/11/27	0	0.00	2	52.25	52.10	-2	2,002	-0.10%
2020/11/26	1	52.10	5	52.10	52.20	-4	2,000	-0.20%
2020/11/25	10	51.70	1	51.70	51.60	9	2,039	0.44%
2020/11/24	1	51.90	10	51.90	51.60	-9	2,028	-0.44%
2020/11/23	5	52.28	6	52.47	52.40	-1	2,003	-0.05%
2020/11/20	2	52.00	4	51.90	52.10	-2	1,960	-0.10%
2020/11/19	4	51.60	2	51.70	51.50	2	1,946	0.10%
2020/11/18	12	51.53	2	51.70	51.80	10	1,948	0.51%
2020/11/17	1	51.30	2	51.30	51.30	-1	1,939	-0.05%
2020/11/16	2	51.21	4	51.35	51.50	-2	1,987	-0.10%
2020/11/13	5	51.20	0	0.00	51.00	5	1,988	0.25%
2020/11/12	0	0.00	1	52.10	52.30	-1	1,946	-0.05%
2020/11/11	3	51.93	8	51.96	52.30	-5	1,952	-0.26%
2020/11/10	1	51.60	0	0.00	51.60	1	1,934	0.05%
2020/11/09	0	0.00	4	51.53	51.70	-4	1,966	-0.20%
2020/11/06	0	0.00	2	51.40	51.30	-2	1,968	-0.10%
2020/11/05	0	0.00	0	51.20	51.20	0	1,984	0.00%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/10/30	0	0.00	1	50.20	50.10	-1	2,045	-0.05%
2020/10/29	12	50.18	1	50.40	50.40	11	2,036	0.54%
2020/10/28	2	50.90	0	0.00	51.00	2	2,052	0.10%
2020/10/26	0	51.60	0	0.00	51.40	0	2,098	0.00%
2020/10/22	5	51.28	0	0.00	51.30	5	2,165	0.23%
2020/10/21	4	51.50	0	0.00	51.40	4	2,221	0.18%
2020/10/20	6	51.52	0	0.00	51.60	6	2,272	0.26%
2020/10/19	0	0.00	6	52.17	51.90	-6	2,330	-0.26%
2020/10/16	6	51.77	1	51.50	51.20	5	2,420	0.21%
2020/10/15	3	51.63	1	51.40	51.40	2	2,494	0.08%
2020/10/08	0	0.00	2	52.10	52.10	-2	2,790	-0.07%
2020/10/07	4	51.50	0	0.00	51.40	4	2,825	0.14%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/29	0	0.00	3	51.37	51.30	-3	2,956	-0.10%
2020/09/28	1	51.30	6	51.40	51.00	-5	3,033	-0.16%
2020/09/25	1	50.20	0	0.00	50.40	1	3,081	0.03%
2020/09/24	11	50.37	0	0.00	50.30	11	3,106	0.35%
2020/09/23	9	51.19	35	51.63	51.40	-26	3,069	-0.85%
2020/09/22	0	0.00	2	51.90	52.00	-2	3,132	-0.06%
2020/09/21	2.5	53.08	4	53.70	53.00	-1.5	3,162	-0.05%
2020/09/18	0	0.00	2	53.15	52.60	-2	3,183	-0.06%
2020/09/16	1	53.20	0	0.00	53.00	1	3,255	0.03%
2020/09/15	0	0.00	2	52.95	53.20	-2	3,260	-0.06%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/10	1	52.40	0	0.00	52.30	1	3,385	0.03%
2020/09/09	2	52.00	0	0.00	52.10	2	3,405	0.06%
2020/09/08	8	52.30	1.2	52.40	52.30	6.8	3,422	0.20%
2020/09/04	2	52.65	0	0.00	52.50	2	3,478	0.06%
2020/09/03	2	53.60	2	53.90	53.30	0	3,473	0.00%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/08/28	1	52.70	3	53.00	53.00	-2	3,494	-0.06%
2020/08/27	0	0.00	1	53.00	53.10	-1	3,529	-0.03%
2020/08/25	0	0.00	57	53.16	53.10	-57	3,558	-1.60%
2020/08/24	2	52.00	1	51.90	52.10	1	3,587	0.03%
2020/08/21	1	51.40	2	51.70	51.80	-1	3,590	-0.03%
2020/08/20	26	51.38	0	0.00	51.20	26	3,581	0.73%
2020/08/19	2	53.60	2	54.15	53.50	0	3,523	0.00%
2020/08/18	3	53.73	8	53.70	54.00	-5	3,510	-0.14%
2020/08/17	1	54.00	2	54.25	54.30	-1	3,521	-0.03%
2020/08/14	9	53.30	0	0.00	53.60	9	3,521	0.26%
2020/08/13	8	53.09	1	53.10	53.10	7	3,519	0.20%
2020/08/11	2	53.85	0	0.00	53.70	2	3,501	0.06%
2020/08/07	10	54.10	1	54.20	54.30	9	3,561	0.25%
2020/08/06	2	54.50	20	54.81	54.80	-18	3,566	-0.50%
2020/08/05	0	0.00	1	54.80	54.50	-1	3,592	-0.03%
2020/08/04	10	53.80	1	54.50	54.50	9	3,614	0.25%
2020/08/03	1	53.80	0	0.00	53.90	1	3,640	0.03%
2020/07/31	16	54.33	1	54.60	54.20	15	3,640	0.41%
2020/07/30	1	53.90	1	54.60	54.80	0	3,669	0.00%
2020/07/29	2	53.60	0	0.00	53.70	2	3,676	0.05%
2020/07/28	2	54.55	1	54.20	53.60	1	3,734	0.03%
2020/07/27	1	53.80	0	0.00	53.60	1	3,923	0.03%
2020/07/24	8	54.40	0	0.00	54.20	8	3,912	0.20%
2020/07/23	8.4	55.46	92	55.39	55.30	-83.6	3,881	-2.15%
2020/07/22	96	57.82	10.3	57.81	58.00	85.7	3,845	2.23%
2020/07/21	2	57.50	0	0.00	57.60	2	3,757	0.05%
2020/07/20	0	0.00	0.2	57.00	56.90	-0.2	3,695	-0.01%
2020/07/17	4.2	57.87	2	58.50	57.70	2.2	3,632	0.06%
2020/07/16	6	57.60	0	0.00	58.00	6	3,580	0.17%
2020/07/15	20	57.52	0	0.00	57.20	20	3,552	0.56%
2020/07/14	36	58.16	10	58.25	57.70	26	3,530	0.74%
2020/07/13	3	57.97	0	0.00	58.00	3	3,522	0.09%
2020/07/10	0	0.00	6	57.45	57.10	-6	3,528	-0.17%
2020/07/09	9	58.11	6	58.45	58.00	3	3,536	0.08%
2020/07/08	5.2	57.81	1	58.00	58.20	4.2	3,499	0.12%
2020/07/07	4	58.00	0	0.00	57.90	4	3,496	0.11%
2020/07/06	0	0.00	8	57.76	57.80	-8	3,540	-0.23%
2020/07/03	11.2	57.35	5	57.20	57.00	6.2	3,549	0.17%
2020/07/02	17	57.14	15	57.15	57.40	2	3,543	0.06%
2020/07/01	12	57.28	17	57.46	57.00	-5	3,542	-0.14%
2020/06/30	4	55.70	1	55.80	56.50	3	3,455	0.09%
2020/06/29	12	55.38	31	55.50	55.20	-19	3,419	-0.56%
2020/06/24	9	55.82	18	55.76	55.90	-9	3,392	-0.27%
2020/06/23	0	0.00	2	54.80	54.70	-2	3,334	-0.06%
2020/06/22	30	54.10	0	0.00	54.40	30	3,338	0.90%
2020/06/19	3	54.10	0	0.00	54.10	3	3,365	0.09%
2020/06/17	0	0.00	13	54.62	54.50	-13	3,313	-0.39%
2020/06/16	0	0.00	2	54.20	54.10	-2	3,379	-0.06%
2020/06/15	10	53.44	0	0.00	53.10	10	3,485	0.29%
2020/06/11	3	54.73	0	0.00	54.50	3	3,600	0.08%
2020/06/10	1	55.80	0	0.00	55.70	1	3,628	0.03%
2020/06/09	0	0.00	1	55.40	55.40	-1	3,744	-0.03%
2020/06/08	2	55.50	2	55.80	55.80	0	3,846	0.00%
2020/06/05	0	0.00	5	55.90	55.50	-5	3,834	-0.13%
2020/06/04	4	55.53	1	55.10	55.20	3	3,822	0.08%
2020/06/03	2	54.80	2	55.10	55.20	0	3,835	0.00%
2020/06/02	0	0.00	2	54.50	54.30	-2	3,837	-0.05%
2020/06/01	0	0.00	5	54.10	54.00	-5	3,825	-0.13%
2020/05/29	2	53.40	0	0.00	53.90	2	3,823	0.05%
2020/05/28	2	53.70	2	54.60	53.70	0	3,791	0.00%
2020/05/27	3	54.13	3	54.20	54.30	0	3,829	0.00%
2020/05/26	3	54.40	2	54.40	54.00	1	3,853	0.03%
2020/05/25	2	53.10	0	0.00	53.20	2	3,859	0.05%
2020/05/22	12	54.13	0	0.00	53.60	12	3,860	0.31%
2020/05/20	0	0.00	5	54.80	54.70	-5	3,844	-0.13%
2020/05/18	8	53.89	11.1	53.99	53.70	-3.1	3,845	-0.08%
2020/05/15	9	54.82	3	54.53	54.80	6	3,815	0.16%
2020/05/14	8	55.85	1	55.80	55.50	7	3,778	0.19%
2020/05/13	2	56.70	0	0.00	56.80	2	3,739	0.05%
2020/05/11	9	57.17	2	57.45	57.40	7	3,742	0.19%
2020/05/08	4	56.30	0	0.00	56.20	4	3,714	0.11%
2020/05/06	0	0.00	7	56.44	55.50	-7	3,663	-0.19%
2020/05/05	11	55.97	1	56.20	55.90	10	3,633	0.28%
2020/05/04	1	56.10	0	0.00	56.30	1	3,626	0.03%
2020/04/30	36	57.87	14	57.89	57.60	22	3,581	0.61%
2020/04/29	0	0.00	5	55.00	54.90	-5	3,414	-0.15%
2020/04/28	5	54.60	6	54.73	54.60	-1	3,425	-0.03%
2020/04/27	0	0.00	4	54.58	54.60	-4	3,521	-0.11%
2020/04/23	0	0.00	1	53.90	53.80	-1	3,521	-0.03%
2020/04/22	0	0.00	5.3	51.51	53.10	-5.3	3,514	-0.15%
2020/04/21	5	52.70	0	0.00	52.40	5	3,505	0.14%
2020/04/20	5	54.30	4	54.30	54.40	1	3,478	0.03%
2020/04/17	1	54.50	1	55.00	54.50	0	3,472	0.00%
2020/04/16	6	54.10	0	0.00	54.00	6	3,419	0.18%
2020/04/15	5	54.60	4	54.70	54.50	1	3,391	0.03%
2020/04/13	2	53.70	0	0.00	53.50	2	3,353	0.06%
2020/04/10	1	54.00	2	54.30	54.30	-1	3,367	-0.03%
2020/04/09	1	56.20	53	55.23	54.80	-52	3,354	-1.55%
2020/04/08	21	52.83	2	52.60	53.40	19	3,239	0.59%
2020/04/07	1	50.60	2	51.00	51.20	-1	3,189	-0.03%
2020/04/06	0	0.00	1	50.00	49.95	-1	3,167	-0.03%
2020/04/01	3	49.00	0	0.00	49.00	3	3,164	0.09%
2020/03/31	3	49.33	0	0.00	49.50	3	3,161	0.09%
2020/03/27	4	50.35	0	0.00	49.55	4	3,154	0.13%
2020/03/26	6	49.54	3	50.00	49.65	3	3,135	0.10%
2020/03/25	50	50.00	2	50.00	49.95	48	3,165	1.52%
2020/03/24	0	0.00	2	49.25	48.75	-2	3,153	-0.06%
2020/03/23	3	47.05	0	0.00	46.95	3	3,187	0.09%
2020/03/20	0	0.00	3	49.32	49.50	-3	3,220	-0.09%
2020/03/19	4	47.55	8	48.70	46.20	-4	3,172	-0.13%
2020/03/18	3	50.07	77	50.01	50.00	-74	3,119	-2.37%
2020/03/17	8	50.23	8	50.30	51.00	0	3,177	0.00%
2020/03/16	0	0.00	1	52.00	52.00	-1	3,134	-0.03%
2020/03/13	4	50.48	29	51.00	53.30	-25	3,082	-0.81%
2020/03/12	4	55.70	3	54.67	55.20	1	2,982	0.03%
2020/03/11	0	0.00	39	58.10	58.10	-39	2,899	-1.34%
2020/03/10	0	0.00	1	58.30	58.10	-1	2,910	-0.03%
2020/03/09	4	57.90	2	58.20	58.50	2	2,907	0.07%
2020/03/06	1	58.80	0	0.00	58.50	1	2,863	0.03%
2020/03/05	1	59.60	0	0.00	59.90	1	2,843	0.04%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/02	1	59.00	0	0.00	58.70	1	2,850	0.04%
2020/02/27	1	59.50	1	59.50	59.50	0	2,885	0.00%
2020/02/26	1	59.50	0	0.00	59.60	1	2,863	0.03%
2020/02/24	2	60.10	10	60.10	60.10	-8	2,888	-0.28%
2020/02/21	1	60.60	0	0.00	60.50	1	2,895	0.03%
2020/02/20	1	60.50	5	60.40	60.70	-4	2,941	-0.14%
2020/02/19	1	61.00	0	0.00	61.10	1	2,964	0.03%
2020/02/18	1	60.30	0	0.00	60.40	1	2,976	0.03%
2020/02/13	0	0.00	10	61.40	61.30	-10	3,058	-0.33%
2020/02/12	0	0.00	1	61.00	61.20	-1	3,074	-0.03%
2020/02/11	0	0.00	15	60.59	60.60	-15	3,095	-0.48%
2020/02/10	2	60.50	0	0.00	60.40	2	3,125	0.06%
2020/02/06	0	0.00	3	61.60	61.60	-3	3,264	-0.09%
2020/02/05	10	60.90	6	60.30	61.00	4	3,438	0.12%
2020/02/04	1	59.90	1	60.50	61.00	0	3,554	0.00%
2020/01/31	2	60.75	9	61.01	60.50	-7	3,521	-0.20%
2020/01/30	9	60.57	6	60.22	59.80	3	3,507	0.09%
2020/01/17	0	0.00	2	65.80	66.00	-2	3,405	-0.06%
2020/01/14	3	65.20	0	0.00	65.60	3	3,430	0.09%
2020/01/13	1	65.10	0	0.00	65.00	1	3,435	0.03%
2020/01/09	0	0.00	10	64.70	64.80	-10	3,479	-0.29%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/06	2	65.30	24	65.36	65.30	-22	3,461	-0.64%
2020/01/03	9	66.60	0	0.00	66.60	9	3,467	0.26%
2020/01/02	4	66.38	0	0.00	66.30	4	3,487	0.11%
2019/12/31	7	66.37	0	0.00	66.20	7	3,517	0.20%
2019/12/27	7	66.90	0	0.00	67.00	7	3,513	0.20%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/24	1	67.00	6	67.13	67.00	-5	3,508	-0.14%
2019/12/23	1	67.20	0	0.00	67.60	1	3,526	0.03%
2019/12/19	0	0.00	1	68.70	68.60	-1	3,560	-0.03%
2019/12/18	6	68.67	1	69.10	69.10	5	3,545	0.14%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/16	1	69.40	1	69.40	69.20	0	3,592	0.00%
2019/12/13	1	69.30	0	0.00	68.80	1	3,596	0.03%
2019/12/12	14	69.59	26	69.21	68.80	-12	3,555	-0.34%
2019/12/11	5	68.58	2	68.45	68.80	3	3,452	0.09%
2019/12/10	4	68.00	5	67.90	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	36	67.69	67.90	-36	3,437	-1.05%
2019/12/06	13	66.51	1	66.90	67.30	12	3,411	0.35%
2019/12/03	3	67.10	1	66.90	67.00	2	3,372	0.06%
2019/12/02	0	0.00	2	66.70	66.80	-2	3,372	-0.06%
2019/11/29	4	66.98	0	0.00	66.60	4	3,357	0.12%
2019/11/28	0	0.00	1	67.90	68.00	-1	3,332	-0.03%
2019/11/27	11	68.19	1	68.10	68.10	10	3,354	0.30%
2019/11/26	2	67.15	12	67.69	68.50	-10	3,338	-0.30%
2019/11/22	0	0.00	6.7	67.08	67.40	-6.7	3,274	-0.20%
2019/11/21	7	66.57	3	67.20	67.20	4	3,261	0.12%
2019/11/19	0	0.00	5	67.00	67.20	-5	3,257	-0.15%
2019/11/18	5	66.28	0	0.00	66.70	5	3,230	0.15%
2019/11/15	19	65.35	0	0.00	65.40	19	3,207	0.59%
2019/11/14	3	64.80	0	0.00	65.00	3	3,202	0.09%
2019/11/13	1	66.10	0	0.00	65.90	1	3,179	0.03%
2019/11/11	4	66.10	0	0.00	65.90	4	3,172	0.13%
2019/11/08	42	67.08	0	0.00	67.00	42	3,142	1.34%
2019/11/07	8	66.60	0	0.00	66.70	8	3,104	0.26%
2019/11/06	37	67.69	3	67.73	67.50	34	3,073	1.11%
2019/11/05	12	68.77	2	68.95	68.90	10	3,033	0.33%
2019/11/04	26	68.41	64.2	69.29	69.30	-38.2	2,979	-1.28%
2019/11/01	9	66.92	12.1	66.77	67.30	-3.1	2,808	-0.11%
2019/10/30	0	0.00	1.6	65.55	65.50	-1.6	2,742	-0.06%
2019/10/29	1	65.60	3	65.13	65.40	-2	2,737	-0.07%
2019/10/28	2	64.90	0	0.00	64.90	2	2,706	0.07%
2019/10/25	1.4	64.85	1	64.60	64.70	0.4	2,717	0.01%
2019/10/24	2	65.45	0	0.00	65.30	2	2,707	0.07%
2019/10/23	1	66.00	3	65.20	65.40	-2	2,745	-0.07%
2019/10/22	2	66.05	6	66.00	65.70	-4	2,779	-0.14%
2019/10/18	0.4	65.00	0	0.00	65.10	0.4	2,783	0.01%
2019/10/17	1	64.80	1	65.40	65.20	0	2,780	0.00%
2019/10/16	1	64.10	0	0.00	64.50	1	2,760	0.04%
2019/10/14	5	63.80	1.1	64.00	63.90	4	2,818	0.14%
2019/10/09	5	63.18	0	0.00	63.00	5	2,835	0.18%
2019/10/08	1	64.50	3	64.43	64.50	-2	2,855	-0.07%
2019/10/07	2	63.35	0	0.00	63.50	2	2,938	0.07%
2019/10/04	2	64.15	5	64.10	64.80	-3	2,897	-0.10%
2019/10/03	2	65.00	0	0.00	64.80	2	2,895	0.07%
2019/10/02	6	65.45	0	0.00	65.70	6	2,886	0.21%
2019/09/27	1	65.00	0	0.00	64.70	1	2,847	0.04%
2019/09/26	0	0.00	1	65.30	65.30	-1	2,822	-0.04%
2019/09/25	2	65.80	25	65.51	66.00	-23	2,787	-0.83%
2019/09/24	1	66.20	3	66.00	66.40	-2	2,755	-0.07%
2019/09/23	1	65.90	9	65.31	65.90	-8	2,699	-0.30%
2019/09/20	3	65.70	7	66.07	65.60	-4	2,699	-0.15%
2019/09/19	24	65.50	1	65.40	64.90	23	2,559	0.90%
2019/09/18	0	0.00	12	64.20	64.80	-12	2,524	-0.48%
2019/09/16	0	0.00	1	64.70	64.70	-1	2,502	-0.04%
2019/09/10	0	0.00	1	63.30	63.40	-1	2,484	-0.04%
2019/09/09	1	63.40	1	63.30	63.40	0	2,496	0.00%
2019/09/06	1	63.50	1	63.50	63.40	0	2,511	0.00%
2019/09/05	1	63.20	0	0.00	63.30	1	2,502	0.04%
2019/09/03	0	0.00	1	63.20	62.50	-1	2,487	-0.04%
2019/08/30	0	0.00	1	63.10	63.40	-1	2,492	-0.04%
2019/08/29	5	61.86	0	0.00	62.20	5	2,467	0.20%
2019/08/28	1	62.80	0	0.00	62.20	1	2,465	0.04%
2019/08/27	6	62.83	1	63.50	63.20	5	2,451	0.20%
2019/08/26	1	62.50	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	4	64.25	64.30	-4	2,455	-0.16%
2019/08/22	10	63.50	0	0.00	63.40	10	2,442	0.41%
2019/08/16	0	0.00	7	62.39	62.80	-7	2,439	-0.29%
2019/08/13	1	61.00	0	0.00	61.30	1	2,392	0.04%
2019/08/12	0	0.00	1	62.10	61.90	-1	2,407	-0.04%
2019/08/07	2	60.30	0	0.00	60.20	2	2,408	0.08%
2019/08/06	0	0.00	3	60.10	60.80	-3	2,402	-0.12%
2019/08/05	1	61.00	0	0.00	60.50	1	2,382	0.04%
2019/08/02	6	61.67	5	61.40	61.30	1	2,362	0.04%
2019/07/30	1	64.00	0.1	64.50	64.30	0.9	2,302	0.04%
2019/07/29	0	0.00	2	64.70	64.80	-2	2,330	-0.09%
2019/07/25	1	63.70	2	64.20	64.60	-1	2,319	-0.04%
2019/07/24	22	66.75	0	0.00	66.70	22	2,282	0.96%
2019/07/23	5	67.50	11	67.30	67.30	-6	2,217	-0.27%
2019/07/22	2	67.50	2	67.40	67.50	0	2,195	0.00%
2019/07/19	0	0.00	2	67.10	67.00	-2	2,171	-0.09%
2019/07/18	1	66.70	0	0.00	66.80	1	2,149	0.05%
2019/07/17	0	0.00	3	66.73	66.80	-3	2,178	-0.14%
2019/07/16	3	67.10	6	67.02	67.10	-3	2,170	-0.14%
2019/07/15	0	0.00	1	65.30	66.10	-1	2,153	-0.05%
2019/07/12	26	66.75	12	66.20	66.10	14	2,251	0.62%
2019/07/11	4	66.30	8	65.96	65.90	-4	2,258	-0.18%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/08	3	64.50	0	0.00	64.40	3	2,352	0.13%
2019/07/04	4	64.20	0	0.00	64.40	4	2,475	0.16%
2019/07/01	1	64.00	1	64.00	64.10	0	2,643	0.00%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/27	1	63.40	3.1	63.79	63.40	-2.1	2,856	-0.07%
2019/06/26	2	63.40	0	0.00	63.20	2	2,897	0.07%
2019/06/24	3	63.90	1	63.90	64.10	2	2,941	0.07%
2019/06/21	1	63.00	7	64.14	64.20	-6	2,957	-0.20%
2019/06/20	3	63.13	3	63.43	63.60	0	2,925	0.00%
2019/06/19	1	62.00	2	62.15	62.10	-1	2,921	-0.03%
2019/06/18	2	60.95	1	61.30	61.40	1	2,912	0.03%
2019/06/17	0	0.00	0	62.00	61.80	0	2,902	0.00%
2019/06/14	4	62.00	2	62.30	62.10	2	2,889	0.07%
2019/06/13	1	61.80	1	61.60	61.90	0	2,889	0.00%
2019/06/12	2	61.90	0	0.00	61.80	2	3,043	0.07%
2019/06/11	0	0.00	2	62.00	61.90	-2	3,037	-0.07%
2019/06/06	0	0.00	2	61.20	61.10	-2	3,063	-0.07%
2019/06/05	10	61.60	0	0.00	61.50	10	3,074	0.33%
2019/06/04	0	0.00	1	61.70	61.60	-1	3,079	-0.03%
2019/05/31	2	61.45	0	0.00	61.50	2	3,098	0.06%
2019/05/30	1	60.60	1	61.20	60.90	0	3,080	0.00%
2019/05/29	1	60.20	0	0.00	60.30	1	3,103	0.03%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/20	0	0.00	5	61.20	61.00	-5	3,164	-0.16%
2019/05/17	0.7	61.00	1	61.00	60.70	-0.3	3,173	-0.01%
2019/05/16	3	61.73	0	0.00	61.30	3	3,158	0.09%
2019/05/14	4	63.55	7	62.93	63.30	-3	3,151	-0.10%
2019/05/13	3.5	64.24	0	0.00	64.00	3.5	3,151	0.11%
2019/05/10	0	0.00	1	65.60	66.20	-1	3,151	-0.03%
2019/05/09	12	66.14	5	66.10	66.10	7	3,183	0.22%
2019/05/08	1	68.00	3	67.77	67.70	-2	3,142	-0.06%
2019/05/07	0	0.00	3	68.00	69.40	-3	3,141	-0.10%
2019/05/06	1	67.50	0	0.00	67.30	1	3,145	0.03%
2019/05/03	3	69.47	0	0.00	70.00	3	3,111	0.10%
2019/05/02	0	0.00	1	69.30	69.40	-1	3,103	-0.03%
2019/04/25	0	0.00	3	69.50	69.80	-3	3,184	-0.09%
2019/04/23	2	69.20	0	0.00	70.00	2	3,261	0.06%
2019/04/22	0	0.00	6	69.30	69.50	-6	3,237	-0.19%
2019/04/19	8	70.13	35	70.70	70.00	-27	3,250	-0.83%
2019/04/18	3	72.23	2	73.60	71.10	1	3,247	0.03%
2019/04/17	2	72.05	11	72.02	72.00	-9	3,148	-0.29%
2019/04/16	12	71.11	6	71.38	71.20	6	3,099	0.19%
2019/04/15	16	70.57	8	70.28	71.10	8	3,044	0.26%
2019/04/12	12	68.38	10	68.31	68.50	2	2,972	0.07%
2019/04/11	1	67.60	0	0.00	67.30	1	2,906	0.03%
2019/04/10	20	67.95	5	67.76	67.30	15	2,869	0.52%
2019/04/09	10	66.50	0	0.00	66.80	10	2,774	0.36%
2019/04/08	2	65.30	3	66.13	66.70	-1	2,753	-0.04%
2019/04/03	0	0.00	23	64.59	65.00	-23	2,644	-0.87%
2019/04/02	2	64.60	15	64.82	64.80	-13	2,605	-0.50%
2019/04/01	35	64.11	6	63.95	63.80	29	2,515	1.15%
2019/03/29	6	61.42	0	0.00	61.50	6	2,361	0.25%
2019/03/28	0	0.00	1	62.50	62.00	-1	2,322	-0.04%
2019/03/25	8	61.40	0	0.00	61.80	8	2,271	0.35%
2019/03/22	1	63.30	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0.4	63.60	1	63.50	63.60	-0.6	2,241	-0.02%
2019/03/20	1	63.20	5	63.04	63.10	-4	2,269	-0.18%
2019/03/19	7	62.70	0	0.00	63.00	7	2,303	0.30%
2019/03/18	2	62.50	2	62.45	62.50	0	2,379	0.00%
2019/03/15	1	62.20	2	61.90	62.40	-1	2,362	-0.04%
2019/03/14	0	0.00	3	62.20	62.00	-3	2,213	-0.14%
2019/03/13	0	0.00	2	61.70	61.70	-2	2,263	-0.09%
2019/03/11	0	0.00	3	60.97	61.10	-3	2,287	-0.13%
2019/03/08	2	61.00	2	61.40	61.00	0	2,343	0.00%
2019/03/07	1	61.80	0	0.00	61.60	1	2,533	0.04%
2019/03/04	3	62.07	0	0.00	62.20	3	2,653	0.11%
2019/02/26	1	63.10	2	64.05	62.60	-1	2,632	-0.04%
2019/02/25	0	0.00	5	63.24	63.50	-5	2,614	-0.19%
2019/02/21	3	62.00	3	62.17	62.20	0	2,656	0.00%
2019/02/20	0	0.00	5	61.74	62.00	-5	2,649	-0.19%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	3	59.90	1	60.30	60.20	2	2,725	0.07%
2019/02/15	1	60.40	0	0.00	60.30	1	2,726	0.04%
2019/02/14	0	0.00	1	61.30	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	4	61.10	61.20	-4	2,788	-0.14%
2019/02/12	2	59.65	1	60.00	60.40	1	2,764	0.04%
2019/01/30	1	58.80	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	4	59.20	59.30	-4	2,712	-0.15%
2019/01/25	7	58.61	1	58.30	58.50	6	2,709	0.22%
2019/01/23	2	58.10	0	0.00	58.20	2	2,708	0.07%
2019/01/21	0	0.00	3	59.23	59.20	-3	2,717	-0.11%
2019/01/18	0	0.00	2	58.65	58.60	-2	2,721	-0.07%
2019/01/16	1	57.60	0	0.00	57.80	1	2,703	0.04%
2019/01/15	2	57.80	0	0.00	57.80	2	2,710	0.07%
2019/01/14	0	0.00	1	57.80	57.80	-1	2,683	-0.04%
2019/01/10	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/08	2	58.80	0	0.00	58.70	2	2,689	0.07%
2019/01/04	1	58.20	0	0.00	58.90	1	2,752	0.04%
2019/01/03	3	59.87	0	0.00	60.00	3	2,882	0.10%
2018/12/27	2	60.70	0	0.00	60.30	2	2,952	0.07%
2018/12/21	0	0.00	1	60.30	60.70	-1	3,004	-0.03%
2018/12/20	0	0.00	2	60.60	60.30	-2	2,994	-0.07%
2018/12/19	0	0.00	1	60.90	61.00	-1	2,996	-0.03%
2018/12/18	1	60.10	0	0.00	60.30	1	3,029	0.03%
2018/12/17	0	0.00	2	61.10	60.60	-2	3,058	-0.07%
2018/12/13	1	60.50	5	61.24	61.30	-4	3,065	-0.13%
2018/12/12	1	60.40	1	60.90	61.00	0	3,043	0.00%
2018/12/11	5	59.80	2	59.60	59.80	3	3,016	0.10%
2018/12/10	1	60.80	0	0.00	61.00	1	2,957	0.03%
2018/12/07	1	61.80	1	62.00	62.20	0	2,971	0.00%
2018/12/06	4	61.00	11.1	61.40	61.50	-7.1	3,007	-0.23%
2018/12/05	4	61.88	0	0.00	62.00	4	2,967	0.13%
2018/12/04	2.7	62.69	0	0.00	62.80	2.7	3,000	0.09%
2018/12/03	8	63.80	8	63.31	63.30	0	3,000	0.00%
2018/11/30	11.3	61.20	0	0.00	62.20	11.3	2,962	0.38%
2018/11/29	10	61.43	0	0.00	61.30	10	2,796	0.36%
2018/11/28	5	62.40	7	62.30	62.10	-2	2,739	-0.07%
2018/11/27	3	60.87	0	0.00	61.20	3	2,710	0.11%
2018/11/26	2	61.10	3	61.60	61.60	-1	2,706	-0.04%
2018/11/23	5	61.10	0	0.00	60.90	5	2,716	0.18%
2018/11/20	2	61.65	3	61.80	61.80	-1	2,690	-0.04%
2018/11/19	1	62.10	0.2	62.50	62.50	0.8	2,640	0.03%
2018/11/15	7	62.50	0	0.00	62.90	7	2,650	0.26%
2018/11/12	3	64.70	2	64.10	64.20	1	2,577	0.04%
2018/11/08	3	67.20	4	66.83	66.60	-1	2,571	-0.04%
2018/11/02	1	66.10	0	0.00	66.70	1	2,624	0.04%
2018/11/01	2	66.10	4	66.10	66.00	-2	2,627	-0.08%
2018/10/31	1	65.10	1	65.50	65.60	0	2,634	0.00%
2018/10/30	7	64.54	1	64.50	64.40	6	2,628	0.23%
2018/10/26	10	63.50	0	0.00	64.00	10	2,630	0.38%
2018/10/25	1	63.50	5	63.90	63.80	-4	2,632	-0.15%
2018/10/24	8	65.19	0	0.00	65.00	8	2,626	0.30%
2018/10/23	5	65.76	0	0.00	65.00	5	2,615	0.19%
2018/10/22	1	66.20	1.1	67.35	68.30	-0.1	2,592	0.00%
2018/10/19	1	65.70	4	66.70	67.10	-3	2,599	-0.12%
2018/10/18	0	0.00	1.1	66.79	66.30	-1.1	2,602	-0.04%
2018/10/17	0.1	65.80	0	0.00	65.60	0.1	2,729	0.00%
2018/10/16	2	65.10	0	0.00	65.20	2	2,760	0.07%
2018/10/15	2	65.20	0	0.00	65.10	2	2,785	0.07%
2018/10/12	4	64.80	0	0.00	65.60	4	2,817	0.14%
2018/10/11	12	66.32	0	0.00	64.00	12	2,844	0.42%
2018/10/09	3	71.50	0	0.00	70.80	3	2,746	0.11%
2018/10/05	2	72.50	1	72.30	72.10	1	2,753	0.04%
2018/10/03	1	73.90	0	0.00	74.00	1	2,744	0.04%
2018/09/27	1	74.50	2	74.60	74.50	-1	2,759	-0.04%
2018/09/25	0	0.00	1	73.10	74.50	-1	2,751	-0.04%
2018/09/21	1	73.00	1	72.90	73.00	0	2,736	0.00%
2018/09/18	1	73.30	13.6	73.54	73.30	-12.6	2,763	-0.46%
2018/09/14	3	74.80	2	74.70	74.70	1	2,778	0.04%
2018/09/13	1	74.20	0.5	74.50	74.30	0.5	2,800	0.02%
2018/09/12	12	73.73	0	0.00	73.20	12	2,804	0.43%
2018/09/10	2	73.90	4	74.65	73.50	-2	2,801	-0.07%
2018/09/07	8	75.26	10	76.30	75.10	-2	2,805	-0.07%
2018/09/06	0	0.00	13	76.76	76.80	-13	2,777	-0.47%
2018/09/05	1	77.50	2	78.00	77.00	-1	2,752	-0.04%
2018/09/04	0	0.00	1	78.10	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	2	78.10	77.90	-2	2,730	-0.07%
2018/08/31	10	77.80	0	0.00	78.00	10	2,746	0.36%
2018/08/30	0	0.00	3	78.00	77.90	-3	2,780	-0.11%
2018/08/29	2	78.30	11	78.55	78.10	-9	2,803	-0.32%
2018/08/28	1	77.80	0	0.00	78.00	1	2,797	0.04%
2018/08/27	1	77.50	0	0.00	77.70	1	2,796	0.04%
2018/08/24	1	77.10	9	77.29	77.20	-8	2,795	-0.29%
2018/08/23	0	0.00	1	77.20	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	11	77.76	77.70	-11	2,907	-0.38%
2018/08/21	0	0.00	2	76.00	76.60	-2	2,854	-0.07%
2018/08/20	0	0.00	3	75.70	75.50	-3	2,880	-0.10%
2018/08/17	1	75.10	5	75.50	75.50	-4	2,900	-0.14%
2018/08/16	0	0.00	1	75.10	75.40	-1	2,907	-0.03%
2018/08/14	0	0.00	1	75.80	74.40	-1	2,884	-0.03%
2018/08/13	2	76.30	1	76.10	75.80	1	2,874	0.03%
2018/08/10	18	77.20	0	0.00	77.60	18	2,860	0.63%
2018/08/09	1	77.50	0	0.00	77.10	1	2,871	0.03%
2018/08/08	1	78.40	3	78.00	78.00	-2	2,890	-0.07%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	0	77.50	77.70	0	2,953	0.00%
2018/08/03	11	76.99	0	0.00	77.00	11	2,964	0.37%
2018/08/02	0	0.00	13	77.15	76.50	-13	2,963	-0.44%
2018/08/01	1	76.80	6	77.00	77.20	-5	2,958	-0.17%
2018/07/31	0	0.00	1	76.30	75.90	-1	2,946	-0.03%
2018/07/30	0	0.00	1.2	76.40	76.40	-1.2	2,933	-0.04%
2018/07/27	0	0.00	1	76.00	75.60	-1	2,917	-0.03%
2018/07/26	0	0.00	2	76.30	76.30	-2	2,895	-0.07%
2018/07/25	1	76.00	0	0.00	75.80	1	2,889	0.03%
2018/07/24	8	79.53	22	79.79	80.00	-14	2,837	-0.49%
2018/07/23	2	78.55	0	0.00	78.80	2	2,711	0.07%
2018/07/20	0	0.00	25	77.68	78.30	-25	2,691	-0.93%
2018/07/19	2	78.70	3	78.30	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	3	77.30	77.50	-3	2,648	-0.11%
2018/07/17	0	0.00	10	75.94	75.60	-10	2,580	-0.39%
2018/07/16	75	75.69	25	75.68	75.50	50	2,560	1.95%
2018/07/13	2	74.65	7	75.01	75.20	-5	2,578	-0.19%
2018/07/12	0	0.00	1	74.30	74.00	-1	2,607	-0.04%
2018/07/11	6	73.83	0	0.00	73.80	6	2,627	0.23%
2018/07/09	1	73.10	0	0.00	72.90	1	2,639	0.04%
2018/07/06	0	0.00	1	72.60	72.60	-1	2,650	-0.04%
2018/07/05	0	0.00	1	73.00	72.70	-1	2,658	-0.04%
2018/07/04	0	0.00	1	73.40	73.20	-1	2,677	-0.04%
2018/07/03	1	73.00	0	0.00	73.00	1	2,744	0.04%
2018/07/02	3	73.23	0	0.00	73.20	3	2,758	0.11%
2018/06/29	1	74.60	8	74.20	74.60	-7	2,737	-0.26%
2018/06/28	1	72.20	0	0.00	72.30	1	2,698	0.04%
2018/06/27	3	72.20	0	0.00	72.50	3	2,742	0.11%
2018/06/26	8	72.03	0	0.00	72.50	8	2,738	0.29%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	5.4	73.34	3	73.30	73.30	2.4	2,716	0.09%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	4	74.43	0	0.00	74.20	4	2,712	0.15%
2018/06/19	2	74.50	0	0.00	74.70	2	2,717	0.07%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	6	76.00	11	76.00	75.40	-5	2,675	-0.19%
2018/06/13	6	77.00	0	0.00	76.90	6	2,662	0.23%
2018/06/12	5	76.20	3	76.43	76.70	2	2,731	0.07%
2018/06/11	1	76.80	37	76.91	77.30	-36	2,758	-1.31%
2018/06/08	1	77.50	0	0.00	77.20	1	2,814	0.04%
2018/06/07	37	77.73	4	77.85	78.00	33	2,831	1.17%
2018/06/06	3	76.80	6	76.77	77.00	-3	2,826	-0.11%
2018/06/05	0	0.00	5	75.70	75.70	-5	2,811	-0.18%
2018/06/04	0	0.00	0.7	75.50	75.50	-0.7	2,800	-0.03%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/29	0.3	75.40	4	75.38	75.40	-3.7	2,733	-0.14%
2018/05/25	7	75.01	0	0.00	75.10	7	2,787	0.25%
2018/05/23	4	73.60	0	0.00	73.30	4	2,769	0.14%
2018/05/18	0	0.00	2	73.70	73.40	-2	2,859	-0.07%
2018/05/17	3.1	74.17	24	74.14	74.00	-20.9	2,885	-0.72%
2018/05/16	6	74.67	18	74.83	74.20	-12	2,893	-0.41%
2018/05/15	15	75.57	0	0.00	75.20	15	2,918	0.51%
2018/05/14	0	0.00	10	78.10	78.00	-10	3,054	-0.33%
2018/05/11	3	77.20	1	77.60	77.30	2	3,059	0.07%
2018/05/10	7	76.69	3	76.87	76.60	4	3,081	0.13%
2018/05/08	0	0.00	1	76.20	75.80	-1	3,151	-0.03%
2018/05/07	7	75.00	2	75.45	76.00	5	3,203	0.16%
2018/05/04	11	73.52	1	73.90	74.00	10	3,241	0.31%
2018/05/03	8	73.74	0	0.00	73.80	8	3,288	0.24%
2018/05/02	6	74.12	4	74.80	74.40	2	3,305	0.06%
2018/04/30	2	73.80	0	0.00	73.90	2	3,319	0.06%
2018/04/27	1	74.30	0	0.00	73.90	1	3,334	0.03%
2018/04/26	0	0.00	9	75.10	74.00	-9	3,351	-0.27%
2018/04/25	2	73.00	3	73.37	74.90	-1	3,411	-0.03%
2018/04/24	3	73.07	20	72.80	72.80	-17	3,429	-0.50%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/20	7	75.57	0	0.00	76.00	7	3,428	0.20%
2018/04/19	3	75.63	0	0.00	76.90	3	3,439	0.09%
2018/04/18	13	76.68	0	0.00	76.30	13	3,440	0.38%
2018/04/17	3	77.57	0	0.00	77.50	3	3,405	0.09%
2018/04/16	17	78.19	0	0.00	78.60	17	3,410	0.50%
2018/04/13	1	78.50	0	0.00	78.50	1	3,451	0.03%
2018/04/12	2	78.45	0	0.00	78.50	2	3,452	0.06%
2018/04/11	3	78.80	4	78.90	78.80	-1	3,453	-0.03%
2018/04/10	1	77.20	1	77.40	77.70	0	3,446	0.00%
2018/04/09	7	77.60	0	0.00	77.80	7	3,436	0.20%
2018/04/03	3	78.13	0	0.00	78.20	3	3,371	0.09%
2018/04/02	2	79.10	0	0.00	79.20	2	3,358	0.06%
2018/03/31	8	79.61	6	79.25	79.60	2	3,374	0.06%
2018/03/30	2	79.70	6	79.63	80.00	-4	3,364	-0.12%
2018/03/29	4	78.25	0	0.00	78.10	4	3,343	0.12%
2018/03/28	1	78.00	1.8	78.42	78.40	-0.8	3,356	-0.02%
2018/03/27	5	78.50	2	78.60	78.40	3	3,370	0.09%
2018/03/26	6	78.02	3	78.03	78.00	3	3,427	0.09%
2018/03/23	2	78.15	0	0.00	78.40	2	3,463	0.06%
2018/03/22	5	79.80	0	0.00	79.30	5	3,466	0.14%
2018/03/20	0	0.00	2	78.90	79.00	-2	3,488	-0.06%
2018/03/19	0	0.00	0.1	79.40	79.30	-0.1	3,476	0.00%
2018/03/16	2	79.35	19	79.32	79.10	-17	3,490	-0.49%
2018/03/15	4	79.35	0	0.00	79.60	4	3,438	0.12%
2018/03/14	7	80.11	4	80.30	80.10	3	3,435	0.09%
2018/03/13	6	81.68	2	81.65	81.70	4	3,424	0.12%
2018/03/12	3	80.87	9	81.14	81.20	-6	3,469	-0.17%
2018/03/09	5	80.20	3	80.03	79.70	2	3,486	0.06%
2018/03/08	6	79.27	0	0.00	79.00	6	3,472	0.17%
2018/03/07	1	79.90	1	79.90	78.90	0	3,486	0.00%
2018/03/06	2	79.15	0	0.00	78.90	2	3,619	0.06%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	3	78.73	0	0.00	78.90	3	3,779	0.08%
2018/03/01	2	80.80	5	80.80	79.70	-3	3,870	-0.08%
2018/02/27	0	0.00	1	79.70	79.40	-1	3,917	-0.03%
2018/02/26	3	80.03	0	0.00	79.90	3	3,930	0.08%
2018/02/23	1	79.70	1	79.80	79.40	0	3,963	0.00%
2018/02/22	4	78.78	0	0.00	79.00	4	4,008	0.10%
2018/02/21	2	79.85	0	0.00	80.30	2	3,997	0.05%
2018/02/12	1	79.20	0	0.00	78.30	1	4,036	0.02%
2018/02/09	7	77.40	21	76.60	78.50	-14	4,084	-0.34%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	9	80.32	0	0.00	80.30	9	4,252	0.21%
2018/02/06	18	79.12	0	0.00	78.70	18	4,506	0.40%
2018/02/05	1	82.70	28	82.40	82.90	-27	4,409	-0.61%
2018/02/02	3	84.33	2	84.00	84.10	1	4,464	0.02%
2018/02/01	1	84.40	0	0.00	85.00	1	4,546	0.02%
2018/01/31	1	83.10	0.3	83.50	83.40	0.7	4,596	0.01%
2018/01/30	14	83.73	0	0.00	83.50	14	4,616	0.30%
2018/01/29	5	84.62	0	0.00	84.50	5	4,613	0.11%
2018/01/26	3	85.60	11	85.51	85.60	-8	4,648	-0.17%
2018/01/25	1	86.40	0	0.00	86.70	1	4,642	0.02%
2018/01/24	0	0.00	1	85.70	86.50	-1	4,754	-0.02%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/22	2	86.40	2	86.65	86.90	0	5,056	0.00%
2018/01/19	39	87.82	9	87.47	87.40	30	5,104	0.59%
2018/01/18	3	87.40	2	87.05	86.70	1	5,113	0.02%
2018/01/17	1	86.50	1	86.70	87.00	0	5,111	0.00%
2018/01/16	0	0.00	14	86.52	86.50	-14	5,143	-0.27%
2018/01/15	6	86.38	6.4	86.40	86.20	-0.4	5,168	-0.01%
2018/01/12	0	0.00	10	85.71	85.60	-10	5,232	-0.19%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/10	11	84.38	2	84.85	84.10	9	5,311	0.17%
2018/01/09	1	85.90	0	0.00	85.50	1	5,335	0.02%
2018/01/05	1	85.00	2	84.80	85.30	-1	5,519	-0.02%
2018/01/02	2	84.80	0	0.00	85.00	2	5,953	0.03%