鴻準 (2354)-元大-龍潭券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/05/17	4	61.03	4.2	61.10	61.20	-0.2	22,192	0.00%
2024/05/16	15.8	61.61	26	61.21	61.10	-10.2	22,142	-0.05%
2024/05/15	11	60.25	12	60.29	60.10	-1	21,984	0.00%
2024/05/14	10	60.73	3.8	60.46	60.90	6.2	21,890	0.03%
2024/05/13	9	60.07	13	60.34	60.10	-4	21,783	-0.02%
2024/05/10	15	60.61	17	60.35	60.60	-2	21,714	-0.01%
2024/05/09	27	62.28	20	61.43	60.80	7	21,626	0.03%
2024/05/08	9	61.26	6	61.43	61.30	3	21,452	0.01%
2024/05/07	11	61.55	5	62.06	61.70	6	21,360	0.03%
2024/05/06	16.2	62.13	27	62.08	62.10	-10.8	21,150	-0.05%
2024/05/03	16	61.43	3	61.87	60.70	13	20,835	0.06%
2024/05/02	2	61.00	9	60.76	60.70	-7	20,678	-0.03%
2024/04/30	17	62.08	9	61.98	61.60	8	20,587	0.04%
2024/04/29	53.1	63.39	36.5	62.91	62.40	16.6	20,438	0.08%
2024/04/26	16.1	62.05	21	61.95	61.40	-4.9	19,997	-0.02%
2024/04/25	19	61.34	21.2	61.04	60.90	-2.2	19,794	-0.01%
2024/04/24	20.1	61.95	20.8	62.35	62.00	-0.7	19,592	0.00%
2024/04/23	26.1	58.81	16	59.60	60.30	10	18,907	0.05%
2024/04/22	5.1	56.20	15	56.33	57.00	-10	18,438	-0.05%
2024/04/19	7	55.46	27.1	54.79	55.80	-20.1	18,278	-0.11%
2024/04/18	11.1	56.05	37	55.20	56.50	-25.9	18,105	-0.14%
2024/04/17	30.1	55.73	12	55.88	55.60	18.1	17,987	0.10%
2024/04/16	29.8	55.91	23	55.65	55.00	6.8	17,836	0.04%
2024/04/15	6.3	57.65	51	57.58	57.50	-44.8	17,596	-0.25%
2024/04/12	48.3	58.95	51.2	58.79	58.50	-2.9	17,434	-0.02%
2024/04/11	49.8	59.71	37	59.71	59.10	12.8	17,226	0.07%
2024/04/10	31.5	62.77	62.1	62.64	61.20	-30.5	16,729	-0.18%
2024/04/09	14.1	63.64	13.1	63.54	63.00	1	16,351	0.01%
2024/04/08	34.1	63.07	29.1	63.21	63.50	5	15,980	0.03%
2024/04/03	39.7	63.51	28	63.81	64.00	11.7	15,670	0.07%
2024/04/02	77.8	64.45	27	64.53	64.90	50.8	15,264	0.33%
2024/04/01	45.4	64.50	28.4	64.37	63.80	17	14,706	0.12%
2024/03/29	91.6	63.52	134	63.57	63.00	-42.4	14,144	-0.30%	大賣/
2024/03/28	372.1	65.94	352.2	66.24	65.10	19.8	13,289	0.15%	大買/大賣/
2024/03/27	86	62.63	85.1	62.39	63.60	0.9	10,914	0.01%
2024/03/26	38	58.84	53	58.88	57.90	-15	9,790	-0.15%
2024/03/25	11	58.41	13	58.72	58.70	-2	9,502	-0.02%
2024/03/22	36.1	59.28	47	59.58	59.00	-10.9	9,239	-0.12%
2024/03/21	37	58.84	40	59.25	59.10	-3	8,698	-0.03%
2024/03/20	80.1	58.75	58.5	58.84	58.20	21.6	8,078	0.27%
2024/03/19	23	56.21	21	55.66	58.10	2	6,912	0.03%
2024/03/18	25.5	55.25	26	55.08	55.40	-0.5	6,431	-0.01%
2024/03/15	131	56.40	72	56.61	55.60	59	6,066	0.97%	大買/
2024/03/14	32.1	54.89	16	55.56	53.70	16.1	4,982	0.32%
2024/03/13	57	58.73	176	58.78	58.90	-119	4,239	-2.81%	大賣/鉅額交易
2024/03/12	9	52.82	124	55.09	55.30	-115	2,479	-4.64%	大賣/鉅額交易
2024/03/11	5	48.95	0	0.00	50.30	5	2,126	0.24%
2024/03/08	5	49.59	4	49.24	49.20	1	2,072	0.05%
2024/03/07	9	49.81	1	50.10	50.10	8	2,041	0.39%
2024/03/06	1	49.85	1	49.90	49.80	0	2,002	0.00%
2024/03/05	2	50.50	10	50.52	50.50	-8	1,996	-0.40%
2024/03/01	1	49.30	0	0.00	49.30	1	1,953	0.05%
2024/02/27	1	49.75	3	49.95	49.70	-2	1,931	-0.10%
2024/02/26	0	50.00	0	0.00	50.00	0	1,928	0.00%
2024/02/23	2	50.20	0.1	50.50	50.10	1.9	1,936	0.10%
2024/02/22	0	0.00	22	50.90	50.70	-22	1,954	-1.13%
2024/02/21	10	50.10	0	0.00	50.10	10	1,946	0.51%
2024/02/19	0	50.00	2	49.90	50.30	-2	1,984	-0.10%
2024/02/16	1	49.50	2	49.43	49.40	-1	2,021	-0.05%
2024/02/15	10.5	49.17	0	0.00	49.40	10.5	2,030	0.52%
2024/02/05	31	50.24	0	0.00	50.20	31	1,996	1.55%
2024/02/02	1	50.80	5	50.60	50.90	-4	1,987	-0.20%
2024/01/30	5	50.60	0	0.00	50.40	5	2,017	0.25%
2024/01/29	3	50.70	0	0.00	50.70	3	2,046	0.15%
2024/01/26	3	50.40	0	0.00	50.50	3	2,051	0.15%
2024/01/25	17	50.49	0	0.00	50.60	17	2,055	0.83%
2024/01/24	2	50.30	1	50.40	50.40	1	2,075	0.05%
2024/01/23	20.5	50.22	0	0.00	50.20	20.5	2,131	0.96%
2024/01/19	16	49.79	0	0.00	49.70	16	2,183	0.73%
2024/01/18	0	0.00	1.1	49.62	49.60	-1.1	2,193	-0.05%
2024/01/17	1	49.85	5	50.00	49.65	-4	2,182	-0.18%
2024/01/16	3	50.43	0	0.00	50.80	3	2,151	0.14%
2024/01/15	0	0.00	0.1	51.50	51.30	-0.1	2,184	0.00%
2024/01/12	2	51.30	0	0.00	51.40	2	2,207	0.09%
2024/01/09	0.1	51.60	0	0.00	51.50	0.1	2,305	0.00%
2024/01/08	4	51.63	3	51.70	51.60	1	2,321	0.04%
2024/01/05	0	52.00	2	51.91	51.80	-2	2,331	-0.09%
2024/01/03	0	0.00	1	52.10	52.10	-1	2,429	-0.04%
2023/12/29	0	0.00	1	53.10	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	1	52.30	52.70	-1	2,568	-0.04%
2023/12/27	22	52.30	0	0.00	52.40	22	2,601	0.85%
2023/12/26	3	52.20	3	52.20	52.20	0	2,665	0.00%
2023/12/25	2	51.90	0	0.00	51.90	2	2,740	0.07%
2023/12/22	6	51.68	0	0.00	51.70	6	2,801	0.21%
2023/12/20	0	0.00	2	51.80	52.30	-2	2,890	-0.07%
2023/12/19	2.1	51.42	0	0.00	51.60	2.1	2,959	0.07%
2023/12/18	1.2	52.08	0	0.00	52.00	1.2	3,097	0.04%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	5	52.00	3	52.03	52.00	2	4,109	0.05%
2023/12/13	2.1	52.00	7.1	51.96	52.00	-5	4,243	-0.12%
2023/12/12	1.3	51.55	1	51.30	51.30	0.3	4,373	0.01%
2023/12/11	3	51.23	0	0.00	51.30	3	4,414	0.07%
2023/12/08	12	51.60	0	51.90	51.60	12	4,421	0.27%
2023/12/07	8	51.74	10	51.74	51.50	-2	4,462	-0.04%
2023/12/06	15	52.03	0	0.00	52.00	15	4,460	0.34%
2023/12/05	2.1	53.19	0	0.00	53.10	2.1	4,399	0.05%
2023/12/04	2	53.20	5	53.32	53.20	-3	4,412	-0.07%
2023/12/01	0	53.20	3	53.10	53.20	-3	4,468	-0.07%
2023/11/28	17.1	53.20	0	0.00	53.40	17.1	4,543	0.38%
2023/11/27	1.1	53.37	0	0.00	53.00	1.1	4,565	0.02%
2023/11/24	0.1	53.39	0	0.00	53.30	0.1	4,557	0.00%
2023/11/22	1	53.40	0	0.00	53.30	1	4,559	0.02%
2023/11/21	10	53.20	0	0.00	53.50	10	4,550	0.22%
2023/11/20	2	52.95	0	0.00	53.00	2	4,545	0.04%
2023/11/17	1	53.10	1	53.10	53.20	0	4,530	0.00%
2023/11/16	5	52.68	0	0.00	52.80	5	4,508	0.11%
2023/11/15	1	52.60	0	0.00	52.90	1	4,492	0.02%
2023/11/14	1	52.60	0	0.00	52.30	1	4,459	0.02%
2023/11/09	0.1	52.42	0.1	52.60	52.30	0.1	4,488	0.00%
2023/11/07	0	0.00	16	52.29	52.20	-16	4,501	-0.36%
2023/11/06	16	52.36	1	52.70	52.50	15	4,527	0.33%
2023/11/03	1	52.80	3	52.63	52.70	-2	4,530	-0.04%
2023/11/02	0	0.00	2	52.80	53.00	-2	4,561	-0.04%
2023/11/01	1	52.30	0	0.00	52.20	1	4,596	0.02%
2023/10/30	0	0.00	4	52.55	51.80	-4	4,597	-0.09%
2023/10/27	1	53.00	10.1	53.10	52.90	-9.1	4,570	-0.20%
2023/10/26	13	52.47	0	0.00	52.30	13	4,608	0.28%
2023/10/25	1	53.50	0	0.00	53.30	1	4,628	0.02%
2023/10/24	0.1	53.20	4	52.83	53.10	-4	4,689	-0.08%
2023/10/23	6	52.68	29	53.60	53.50	-23	4,929	-0.47%
2023/10/20	6	54.62	5	54.40	54.70	1	5,472	0.02%
2023/10/19	7	55.51	67.2	55.25	55.10	-60.2	5,484	-1.10%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/17	19	56.66	0	0.00	56.40	19	5,440	0.35%
2023/10/16	1.2	56.78	2	56.60	56.60	-0.8	5,478	-0.01%
2023/10/13	1	57.40	15	57.53	57.20	-14	5,601	-0.25%
2023/10/12	0	0.00	8	57.71	58.00	-8	5,683	-0.14%
2023/10/11	1	57.30	2	57.10	57.40	-1	5,704	-0.02%
2023/10/06	8	56.38	2	56.50	56.50	6	5,731	0.10%
2023/10/05	5	57.90	7	58.06	58.20	-2	5,621	-0.04%
2023/10/03	1	57.60	0	0.00	57.40	1	5,552	0.02%
2023/10/02	16	57.44	3	57.63	57.60	13	5,518	0.24%
2023/09/28	8	56.30	18	56.56	57.70	-10	5,487	-0.18%
2023/09/27	19	55.82	10	55.80	55.90	9	5,446	0.17%
2023/09/26	4	57.28	7	57.24	56.30	-3	5,403	-0.06%
2023/09/25	14	57.45	0	0.00	57.60	14	5,400	0.26%
2023/09/22	9	57.77	3	57.83	57.50	6	5,379	0.11%
2023/09/21	15	58.23	5	58.30	58.00	10	5,321	0.19%
2023/09/20	87	59.01	3.1	59.28	58.90	83.9	5,188	1.62%
2023/09/19	35.1	61.31	66	61.08	60.70	-30.9	4,915	-0.63%
2023/09/18	29	58.01	4	57.88	57.10	25	4,282	0.58%
2023/09/15	3	57.40	3	58.10	59.00	0	4,137	0.00%
2023/09/14	1	57.30	5	57.36	57.50	-4	3,996	-0.10%
2023/09/13	9	56.66	0	0.00	56.50	9	3,967	0.23%
2023/09/12	3	57.27	3	57.10	57.30	0	4,003	0.00%
2023/09/11	4	57.05	10	57.29	56.20	-6	3,998	-0.15%
2023/09/07	5	56.80	4	56.60	56.50	1	4,094	0.02%
2023/09/06	10	56.80	2.5	57.28	57.10	7.5	4,090	0.18%
2023/09/05	0	0.00	3	56.13	56.30	-3	4,028	-0.07%
2023/09/04	10	55.95	4	56.08	55.90	6	4,034	0.15%
2023/09/01	5	56.90	4	56.50	57.00	1	4,010	0.02%
2023/08/31	4.1	55.73	5	55.70	55.70	-0.9	3,965	-0.02%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/29	0	0.00	3	54.50	54.80	-3	4,001	-0.07%
2023/08/28	0	0.00	1	54.70	54.70	-1	4,056	-0.02%
2023/08/24	0	0.00	2	55.50	55.50	-2	4,130	-0.05%
2023/08/23	0	0.00	1	54.50	54.80	-1	4,121	-0.02%
2023/08/22	5	54.50	5	54.20	54.30	0	4,121	0.00%
2023/08/21	0	0.00	2	55.00	54.30	-2	4,116	-0.05%
2023/08/18	10	55.00	0	0.00	55.00	10	4,112	0.24%
2023/08/17	1	55.00	0	0.00	54.90	1	4,100	0.02%
2023/08/16	1	54.90	0	0.00	54.80	1	4,072	0.02%
2023/08/15	1	55.50	2	55.50	55.50	-1	4,056	-0.02%
2023/08/14	6.5	55.70	17	55.63	55.70	-10.5	4,055	-0.26%
2023/08/11	0	0.00	31	56.02	56.10	-31	4,036	-0.77%
2023/08/10	3	56.60	3	57.00	56.20	0	4,024	0.00%
2023/08/09	0	0.00	4.5	56.99	56.90	-4.5	3,989	-0.11%
2023/08/08	16	56.32	2	56.70	56.60	14	3,967	0.35%
2023/08/07	5	56.46	5	57.00	56.20	0	3,944	0.00%
2023/08/04	12	54.78	0	0.00	54.80	12	3,912	0.31%
2023/08/02	13	54.59	0	0.00	54.50	13	3,906	0.33%
2023/08/01	5.5	55.82	1	56.10	55.70	4.5	3,843	0.12%
2023/07/31	1.2	56.17	1	56.00	55.70	0.2	3,826	0.00%
2023/07/28	1	56.10	2	56.20	56.30	-1	3,781	-0.03%
2023/07/27	7	57.31	1	56.90	56.90	6	3,731	0.16%
2023/07/26	14.6	58.12	13.5	59.16	57.00	1.1	3,664	0.03%
2023/07/25	16.1	58.91	56	59.01	59.50	-39.9	3,399	-1.17%
2023/07/24	3.1	54.57	2	53.80	55.00	1.1	2,796	0.04%
2023/07/21	0	54.70	0	0.00	54.30	0	2,766	0.00%
2023/07/20	0	0.00	1	55.60	55.20	-1	2,750	-0.04%
2023/07/19	7.1	56.53	3	56.43	55.90	4.1	2,738	0.15%
2023/07/18	19	57.97	16	57.83	57.40	3	2,693	0.11%
2023/07/17	22	57.09	26	57.12	57.20	-4	2,560	-0.16%
2023/07/14	0	0.00	5	56.08	56.20	-5	2,497	-0.20%
2023/07/13	19	55.41	17	55.28	54.90	2	2,433	0.08%
2023/07/12	0	0.00	0	53.90	54.00	0	2,351	0.00%
2023/07/11	0.5	53.90	5	53.52	53.60	-4.5	2,347	-0.19%
2023/07/10	8	53.04	0	0.00	52.90	8	2,354	0.34%
2023/07/07	2	52.40	1	53.00	52.90	1	2,353	0.04%
2023/07/06	3.2	53.21	0	53.60	53.00	3.2	2,335	0.14%
2023/07/05	11	54.01	1	54.10	53.70	10	2,299	0.43%
2023/07/04	2	54.80	2	55.00	54.70	0	2,283	0.00%
2023/07/03	3	56.07	0	0.00	56.00	3	2,320	0.13%
2023/06/30	2	55.55	1	55.70	55.60	1	2,322	0.04%
2023/06/29	1	56.50	5	55.90	55.80	-4	2,348	-0.17%
2023/06/28	0	0.00	2	56.40	56.00	-2	2,437	-0.08%
2023/06/27	3	56.37	0	0.00	55.80	3	2,426	0.12%
2023/06/26	6	57.67	6.1	57.55	57.60	-0.1	2,398	0.00%
2023/06/21	0	0.00	3	56.00	55.60	-3	2,314	-0.13%
2023/06/20	2	56.55	0	0.00	56.10	2	2,319	0.09%
2023/06/19	1	56.00	85	56.10	56.50	-84	2,318	-3.62%
2023/06/16	7	56.80	5	56.72	56.00	2	2,301	0.09%
2023/06/15	6	56.75	3	56.53	56.50	3	2,246	0.13%
2023/06/14	6	56.87	5	56.42	56.50	1	2,238	0.04%
2023/06/13	2	56.05	3	56.00	55.80	-1	2,150	-0.05%
2023/06/09	0	0.00	1	54.90	54.60	-1	2,095	-0.05%
2023/06/07	0	0.00	10	55.60	55.30	-10	2,153	-0.46%
2023/06/06	1	55.60	0	0.00	55.70	1	2,168	0.05%
2023/06/05	1	55.90	0	0.00	55.80	1	2,223	0.04%
2023/06/02	5	55.92	7	55.90	55.90	-2	2,258	-0.09%
2023/06/01	0	0.00	1	55.70	55.80	-1	2,232	-0.05%
2023/05/31	7.1	54.77	3	54.77	54.30	4.1	2,170	0.19%
2023/05/30	0	0.00	2	54.40	54.50	-2	2,127	-0.09%
2023/05/29	0	0.00	5	54.00	54.20	-5	2,119	-0.24%
2023/05/26	0	0.00	6	53.47	53.20	-6	2,140	-0.28%
2023/05/25	0	0.00	2.1	53.69	53.60	-2.1	2,188	-0.10%
2023/05/24	0	0.00	3	54.00	54.00	-3	2,207	-0.14%
2023/05/23	1	53.90	0	0.00	53.90	1	2,226	0.04%
2023/05/19	0	0.00	1	54.00	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	3	53.70	53.70	-3	2,293	-0.13%
2023/05/15	1	52.30	0	0.00	52.70	1	2,345	0.04%
2023/05/12	1	52.00	0	0.00	52.20	1	2,409	0.04%
2023/05/09	0	0.00	7	53.77	53.80	-7	2,476	-0.28%
2023/05/04	0	0.00	1	53.90	53.80	-1	2,831	-0.04%
2023/05/03	0.9	53.90	0	0.00	53.80	0.9	2,903	0.03%
2023/04/28	0	0.00	9	53.80	53.90	-9	3,285	-0.27%
2023/04/26	2	53.00	0.3	53.07	52.90	1.7	3,288	0.05%
2023/04/25	1	53.20	0	0.00	52.60	1	3,295	0.03%
2023/04/24	1	53.50	10	53.70	53.40	-9	3,305	-0.27%
2023/04/21	0	0.00	6	54.47	53.80	-6	3,344	-0.18%
2023/04/20	0.1	54.60	1	54.60	54.40	-0.9	3,354	-0.03%
2023/04/19	2	55.90	2	55.20	55.00	0	3,398	0.00%
2023/04/18	2.1	55.18	0	0.00	54.80	2.1	3,409	0.06%
2023/04/17	0	0.00	5	55.10	55.00	-5	3,409	-0.15%
2023/04/14	1	55.30	1	55.00	54.80	0	3,409	0.00%
2023/04/13	1	54.90	3	54.87	54.70	-2	3,423	-0.06%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/11	3	55.53	0	0.00	55.70	3	3,462	0.09%
2023/04/10	0	0.00	0.2	55.30	55.50	-0.2	3,501	0.00%
2023/04/07	3	55.57	5	56.00	55.50	-2	3,495	-0.06%
2023/04/06	0	0.00	5	56.00	56.10	-5	3,468	-0.14%
2023/03/31	8	56.03	23	56.09	55.90	-15	3,415	-0.44%
2023/03/30	3	55.90	5	55.60	55.60	-2	3,385	-0.06%
2023/03/29	10	55.37	12	55.06	55.50	-2	3,342	-0.06%
2023/03/28	1	54.18	1	53.60	53.50	0	3,252	0.00%
2023/03/27	4	54.03	0	0.00	54.00	4	3,260	0.12%
2023/03/24	2	54.30	0	0.00	54.70	2	3,272	0.06%
2023/03/23	0	0.00	1	53.80	53.90	-1	3,251	-0.03%
2023/03/22	2	53.30	1	53.30	53.30	1	3,255	0.03%
2023/03/21	0	0.00	0.1	53.20	53.30	-0.1	3,332	0.00%
2023/03/20	0.1	52.20	0	0.00	53.00	0.1	3,328	0.00%
2023/03/16	0	52.00	8	51.83	51.90	-8	3,323	-0.24%
2023/03/15	10	52.80	0	0.00	52.70	10	3,343	0.30%
2023/03/14	2	52.90	2	52.60	52.90	0	3,392	0.00%
2023/03/13	12	53.43	3	53.27	53.60	9	3,484	0.26%
2023/03/10	5.1	53.89	3.1	53.71	53.60	2.1	3,664	0.06%
2023/03/09	1	54.90	13	54.80	54.90	-12	3,665	-0.33%
2023/03/08	7	55.29	3	55.57	55.20	4	3,746	0.11%
2023/03/07	1.1	56.50	2	56.40	56.00	-1	3,688	-0.03%
2023/03/06	11	55.82	0	0.00	55.90	11	3,654	0.30%
2023/03/03	2	55.20	1	55.20	55.20	1	3,635	0.03%
2023/03/01	10	55.20	1	55.20	55.30	9	3,627	0.25%
2023/02/24	2	55.70	0	0.00	55.50	2	3,620	0.06%
2023/02/23	6	56.25	5.1	56.16	56.00	0.9	3,592	0.03%
2023/02/22	2.2	55.16	4	55.10	55.20	-1.8	3,564	-0.05%
2023/02/21	4.1	55.99	0	0.00	55.70	4.1	3,561	0.12%
2023/02/20	3	55.80	0	0.00	56.00	3	3,617	0.08%
2023/02/17	3	55.00	1	55.10	55.30	2	3,625	0.06%
2023/02/16	3	55.07	0	0.00	55.10	3	3,670	0.08%
2023/02/15	0.2	55.30	0	0.00	54.50	0.2	3,743	0.01%
2023/02/14	11	55.13	0	0.00	55.10	11	3,728	0.30%
2023/02/10	1.2	54.75	1	55.10	54.60	0.2	3,788	0.01%
2023/02/09	3	55.50	5	55.60	55.50	-2	3,733	-0.05%
2023/02/08	0.2	56.30	0	0.00	55.80	0.2	3,710	0.01%
2023/02/07	5	56.06	20	55.95	56.20	-15	3,671	-0.41%
2023/02/06	4	56.45	1	56.60	56.50	3	3,643	0.08%
2023/02/03	2	56.80	3	56.43	56.30	-1	3,593	-0.03%
2023/02/02	10	56.40	51	56.22	56.40	-41	3,504	-1.17%
2023/02/01	11	54.73	10	54.60	55.00	1	3,320	0.03%
2023/01/31	26	54.70	1.1	54.98	54.20	25	3,260	0.77%
2023/01/30	16	54.46	30.2	55.28	55.40	-14.2	3,155	-0.45%
2023/01/13	0	0.00	0	52.80	52.60	0	2,934	0.00%
2023/01/11	0	0.00	1	53.60	53.80	-1	2,937	-0.03%
2023/01/09	1	52.60	3	53.07	53.20	-2	2,923	-0.07%
2023/01/06	3.1	52.33	4.1	52.20	52.40	-1.1	2,890	-0.04%
2023/01/05	1	51.00	0	0.00	51.00	1	2,871	0.03%
2023/01/03	0	0.00	3	52.20	51.30	-3	2,882	-0.10%
2022/12/29	0	0.00	0	51.50	51.00	0	2,841	0.00%
2022/12/28	1	52.39	0	0.00	52.30	1	2,828	0.04%
2022/12/27	0	0.00	0.1	52.00	52.00	-0.1	2,786	0.00%
2022/12/23	0	0.00	1	51.50	51.40	-1	2,805	-0.04%
2022/12/20	0	0.00	4	51.25	51.00	-4	2,826	-0.14%
2022/12/19	1	52.00	0	0.00	51.90	1	2,840	0.04%
2022/12/16	0.1	52.80	1	52.40	52.60	-0.9	2,839	-0.03%
2022/12/14	1	53.60	4	53.70	53.70	-3	2,803	-0.11%
2022/12/13	1	53.70	0	0.00	53.70	1	2,770	0.04%
2022/12/12	0	52.80	0	0.00	52.80	0	2,691	0.00%
2022/12/09	1	53.30	1	53.00	53.20	0	2,735	0.00%
2022/12/08	2	52.90	1	52.90	52.70	1	2,718	0.04%
2022/12/07	1	52.81	9	52.94	52.80	-8	2,711	-0.29%
2022/12/06	2.2	53.92	5	52.94	53.20	-2.9	2,685	-0.11%
2022/12/05	20.1	54.47	21	54.19	54.20	-1	2,636	-0.04%
2022/12/02	27.3	53.57	14	54.24	54.00	13.3	2,540	0.52%
2022/12/01	5	51.96	2	52.00	51.90	3	2,378	0.13%
2022/11/30	0	0.00	4	51.93	52.10	-4	2,386	-0.17%
2022/11/22	2	50.10	0	0.00	50.00	2	2,324	0.09%
2022/11/21	0	0.00	1	49.50	49.55	-1	2,355	-0.04%
2022/11/17	7	49.93	0	0.00	49.90	7	2,354	0.30%
2022/11/16	5	50.10	5	49.88	50.10	0	2,340	0.00%
2022/11/15	1	49.55	2	49.68	49.60	-1	2,273	-0.04%
2022/11/14	0	0.00	3	48.75	49.50	-3	2,234	-0.13%
2022/11/11	0	0.00	3	48.35	48.85	-3	2,177	-0.14%
2022/11/09	2	48.15	1	48.30	48.20	1	2,098	0.05%
2022/11/08	0	0.00	2	46.75	46.85	-2	2,079	-0.10%
2022/11/07	0	0.00	7	46.27	46.30	-7	2,114	-0.33%
2022/11/02	2	45.75	0	0.00	45.70	2	2,194	0.09%
2022/10/31	6	45.80	0	0.00	45.20	6	2,201	0.27%
2022/10/26	1	45.35	5	45.62	45.50	-4	2,227	-0.18%
2022/10/25	1	45.50	0	0.00	45.75	1	2,229	0.04%
2022/10/21	2	45.98	0	0.00	45.60	2	2,226	0.09%
2022/10/20	1	45.60	0	0.00	45.95	1	2,224	0.04%
2022/10/17	1	46.90	1	46.80	46.45	0	2,258	0.00%
2022/10/14	1	46.30	0	0.00	46.10	1	2,267	0.04%
2022/10/13	0	0.00	2	45.80	45.25	-2	2,296	-0.09%
2022/10/11	1	46.65	0	0.00	46.35	1	2,287	0.04%
2022/10/07	0	0.00	1	47.35	47.40	-1	2,296	-0.04%
2022/10/06	1	46.80	0	0.00	47.00	1	2,319	0.04%
2022/10/05	1	46.80	1	46.85	46.55	0	2,364	0.00%
2022/10/04	0	0.00	6	46.02	46.05	-6	2,371	-0.25%
2022/10/03	7	45.48	0	0.00	45.30	7	2,379	0.30%
2022/09/28	0.1	45.40	1	45.60	45.15	-0.9	2,452	-0.04%
2022/09/27	0	0.00	10	46.45	46.40	-10	2,460	-0.41%
2022/09/26	0	46.10	1	46.50	45.80	-1	2,514	-0.04%
2022/09/23	1	46.75	0	0.00	46.75	1	2,600	0.04%
2022/09/22	2	46.78	0	0.00	47.20	2	2,734	0.07%
2022/09/20	0	0.00	1	48.05	48.30	-1	2,770	-0.04%
2022/09/19	5	48.00	0	0.00	48.00	5	2,802	0.18%
2022/09/16	2.1	48.22	0	0.00	48.00	2.1	2,831	0.07%
2022/09/15	0	0.00	1	49.15	48.90	-1	2,827	-0.04%
2022/09/14	2	48.90	0	0.00	48.85	2	2,866	0.07%
2022/09/13	0	0.00	2	49.73	49.80	-2	2,901	-0.07%
2022/09/12	2	48.50	0	0.00	49.00	2	3,011	0.07%
2022/09/08	1	47.70	1	48.10	48.10	0	3,178	0.00%
2022/09/07	3.1	47.16	2	47.58	47.15	1.1	3,249	0.03%
2022/09/06	0	49.95	3	48.75	48.15	-3	3,297	-0.09%
2022/09/01	0	50.50	2	50.20	50.20	-2	3,454	-0.06%
2022/08/31	0	0.00	0.1	50.90	50.60	-0.1	3,532	0.00%
2022/08/30	0	50.50	0	0.00	50.60	0	3,605	0.00%
2022/08/29	6	50.37	0	0.00	50.20	6	3,669	0.16%
2022/08/26	2	51.55	0	0.00	51.60	2	3,781	0.05%
2022/08/25	0	0.00	1	50.70	50.70	-1	4,102	-0.02%
2022/08/24	2	50.20	0	0.00	50.30	2	4,467	0.04%
2022/08/22	1	50.20	0	0.00	50.20	1	6,194	0.02%
2022/08/19	0	0.00	0	50.70	50.60	0	6,346	0.00%
2022/08/18	0.1	50.27	0	0.00	50.20	0.1	6,430	0.00%
2022/08/17	0	0.00	10	50.10	50.40	-10	6,540	-0.15%
2022/08/16	2	50.45	0	0.00	50.40	2	6,623	0.03%
2022/08/15	1	50.41	0	0.00	50.40	1	6,717	0.02%
2022/08/12	2	51.05	12	51.08	51.10	-10	6,721	-0.15%
2022/08/11	22	50.62	4	50.48	50.60	18	6,755	0.27%
2022/08/10	3	49.92	4	49.61	49.80	-1	6,770	-0.01%
2022/08/03	0	0.00	0.1	48.25	48.10	-0.1	7,121	0.00%
2022/08/02	3.1	48.71	0	0.00	48.30	3.1	7,144	0.04%
2022/08/01	0	0.00	2	49.65	49.50	-2	7,140	-0.03%
2022/07/29	0	0.00	2	49.75	49.25	-2	7,144	-0.03%
2022/07/28	3	49.30	10	49.27	49.30	-7	7,157	-0.10%
2022/07/27	1	48.70	0	0.00	49.00	1	7,182	0.01%
2022/07/26	1	49.10	1	48.80	48.70	0	7,202	0.00%
2022/07/25	1	48.51	1	49.30	49.20	0	7,216	0.00%
2022/07/22	6	49.07	1	48.90	49.20	5	7,219	0.07%
2022/07/21	0	0.00	0.1	48.45	48.75	-0.1	7,194	0.00%
2022/07/20	4.1	47.60	0	0.00	47.50	4.1	7,182	0.06%
2022/07/18	1	47.05	13	46.79	47.00	-12	7,226	-0.17%
2022/07/15	0	0.00	4	46.51	46.60	-4	7,237	-0.06%
2022/07/14	1.6	47.10	0	0.00	46.80	1.6	7,239	0.02%
2022/07/13	6	47.44	2	47.25	47.05	4	7,246	0.06%
2022/07/12	1	45.70	0	0.00	45.70	1	7,211	0.01%
2022/07/11	0	0.00	1	46.15	46.25	-1	7,196	-0.01%
2022/07/07	1	46.10	4	45.68	46.25	-3	7,184	-0.04%
2022/07/05	1	46.30	0	0.00	46.55	1	7,137	0.01%
2022/07/04	0	46.04	3	46.07	45.70	-3	7,133	-0.04%
2022/07/01	5.1	48.26	11	47.70	47.00	-5.9	7,121	-0.08%
2022/06/30	10.2	50.20	22	50.34	49.30	-11.8	7,040	-0.17%
2022/06/29	1	52.30	0	0.00	52.20	1	6,921	0.01%
2022/06/28	10	53.00	0	0.00	53.10	10	6,904	0.14%
2022/06/27	10	53.30	0	0.00	53.60	10	6,921	0.14%
2022/06/24	0.1	52.80	1	53.10	52.70	-1	6,897	-0.01%
2022/06/23	0	0.00	4	52.40	52.50	-4	6,879	-0.06%
2022/06/22	2	53.10	0	0.00	53.20	2	6,844	0.03%
2022/06/21	4	54.60	13	54.37	54.60	-9	6,830	-0.13%
2022/06/20	10.1	53.31	4	53.68	52.90	6.1	6,795	0.09%
2022/06/17	0.1	54.50	10	54.00	55.50	-10	6,680	-0.15%
2022/06/16	2	56.30	11	56.70	55.20	-9	6,524	-0.14%
2022/06/15	12	56.61	11	56.53	56.20	1	6,514	0.02%
2022/06/14	6	55.60	3	56.10	56.40	3	6,485	0.05%
2022/06/13	6	55.67	10	55.75	55.50	-4	6,436	-0.06%
2022/06/10	5	56.48	3	56.53	56.40	2	6,353	0.03%
2022/06/09	11	56.60	6	56.47	56.40	5	6,310	0.08%
2022/06/08	12	56.65	18	56.49	56.40	-6	6,213	-0.10%
2022/06/07	4	56.40	5	56.40	56.20	-1	6,155	-0.02%
2022/06/06	16.1	56.36	2	56.45	56.30	14.1	6,090	0.23%
2022/06/02	62	56.60	40.1	56.89	56.50	21.9	5,993	0.37%
2022/06/01	42.1	55.70	23	55.86	56.00	19.1	5,706	0.33%
2022/05/31	6.1	54.92	16	54.43	54.60	-9.9	5,360	-0.19%
2022/05/30	16	53.99	17	54.00	54.30	-1	3,832	-0.03%
2022/05/27	2	54.30	1	54.70	54.60	1	3,693	0.03%
2022/05/26	6	54.30	0	0.00	54.40	6	3,640	0.16%
2022/05/25	19	53.43	0	0.00	54.40	19	3,678	0.52%
2022/05/24	1	53.80	0	0.00	53.20	1	3,683	0.03%
2022/05/23	16	54.10	0	0.00	53.80	16	3,696	0.43%
2022/05/20	0	54.50	2	54.40	54.50	-2	3,641	-0.05%
2022/05/19	6	54.02	0	0.00	54.00	6	3,686	0.16%
2022/05/18	10	55.65	3	55.47	55.60	7	3,604	0.19%
2022/05/17	4	55.10	0	0.00	54.90	4	3,578	0.11%
2022/05/16	8	56.45	26	56.08	55.90	-18	3,497	-0.51%
2022/05/13	7.1	58.80	2	59.00	58.50	5.1	3,385	0.15%
2022/05/12	0	61.00	0	0.00	61.00	0	3,285	0.00%
2022/05/11	9	61.41	3	61.20	61.30	6	3,294	0.18%
2022/05/10	1	60.70	3	61.30	61.50	-2	3,401	-0.06%
2022/05/09	1	60.60	0	0.00	60.50	1	3,395	0.03%
2022/05/06	0	0.00	4	60.45	60.50	-4	3,424	-0.12%
2022/05/05	0	61.20	1	61.30	61.30	-1	3,468	-0.03%
2022/05/04	8	60.51	2	60.75	60.80	6	3,484	0.17%
2022/04/29	1	58.60	2	59.00	59.00	-1	3,495	-0.03%
2022/04/28	0	0.00	1	58.50	59.00	-1	3,522	-0.03%
2022/04/27	1	57.80	1	58.30	58.50	0	3,536	0.00%
2022/04/26	0	0.00	9	59.12	59.40	-9	3,534	-0.25%
2022/04/25	8	59.23	5	59.60	59.50	3	3,530	0.08%
2022/04/22	4	59.83	1	60.60	60.60	3	3,496	0.09%
2022/04/14	0	0.00	11	61.12	61.10	-11	3,541	-0.31%
2022/04/13	0	0.00	3	61.23	61.40	-3	3,592	-0.08%
2022/04/12	1	60.30	1	60.30	60.20	0	3,788	0.00%
2022/04/11	2	60.30	1.3	60.24	60.20	0.8	3,787	0.02%
2022/04/08	3	60.77	0	0.00	60.80	3	3,784	0.08%
2022/04/07	4	61.23	0	0.00	60.80	4	3,773	0.11%
2022/04/01	3	62.13	0	62.40	62.10	3	3,705	0.08%
2022/03/31	1	62.82	0	0.00	62.80	1	3,688	0.03%
2022/03/30	22	62.66	0	0.00	62.60	22	3,663	0.60%
2022/03/29	1	62.80	0	0.00	62.70	1	3,649	0.03%
2022/03/28	0	0.00	10	62.70	63.20	-10	3,650	-0.27%
2022/03/25	1	62.90	3	62.80	62.80	-2	3,645	-0.05%
2022/03/24	3	62.60	2	63.30	63.30	1	3,651	0.03%
2022/03/23	2	62.70	1	62.80	62.70	1	3,669	0.03%
2022/03/21	1.3	62.82	1	62.80	62.30	0.3	3,677	0.01%
2022/03/18	1	62.30	0	0.00	62.70	1	3,685	0.03%
2022/03/17	0	0.00	2	63.00	62.90	-2	3,647	-0.05%
2022/03/15	2	61.35	1	61.30	61.20	1	3,661	0.03%
2022/03/14	0	0.00	1	62.20	62.10	-1	3,671	-0.03%
2022/03/11	0	0.00	5	62.30	62.40	-5	3,733	-0.13%
2022/03/10	0	0.00	1	63.00	63.00	-1	3,775	-0.03%
2022/03/09	3	61.90	0	0.00	61.90	3	3,785	0.08%
2022/03/08	5	62.22	5	62.62	61.90	0	3,808	0.00%
2022/03/07	1.1	62.14	7	62.29	62.60	-6	3,803	-0.16%
2022/03/04	1.2	63.88	0	0.00	63.70	1.2	3,830	0.03%
2022/03/03	4	64.75	4	64.62	64.70	0	3,864	0.00%
2022/03/02	0	0.00	63	64.73	64.80	-63	3,932	-1.60%
2022/03/01	31	65.20	0	0.00	64.80	31	3,908	0.79%
2022/02/25	30	63.90	0	0.00	63.80	30	3,836	0.78%
2022/02/24	18	64.62	4	64.23	63.70	14	3,779	0.37%
2022/02/23	2	64.35	1	64.40	64.60	1	3,696	0.03%
2022/02/22	0	0.00	2	63.40	63.90	-2	3,637	-0.05%
2022/02/21	4	63.85	1	63.40	64.00	3	3,645	0.08%
2022/02/18	1	62.90	2	63.00	63.00	-1	3,636	-0.03%
2022/02/17	2	63.10	10	63.62	63.10	-8	3,784	-0.21%
2022/02/15	1	62.60	1	62.20	62.00	0	3,898	0.00%
2022/02/14	3.1	62.14	0	0.00	62.30	3.1	4,021	0.08%
2022/02/11	29	62.89	2	63.20	63.30	27	4,071	0.66%
2022/02/10	3	62.97	9	63.21	63.60	-6	4,106	-0.15%
2022/02/09	1.1	61.05	0	0.00	61.40	1.1	4,034	0.03%
2022/02/08	1	60.20	3	61.07	61.10	-2	4,088	-0.05%
2022/02/07	1.2	60.33	0	0.00	60.20	1.2	4,198	0.03%
2022/01/26	5.1	60.30	1	60.00	60.00	4.1	4,219	0.10%
2022/01/25	3.3	60.52	4	60.70	60.40	-0.8	4,375	-0.02%
2022/01/24	4	61.68	0	0.00	61.50	4	4,369	0.09%
2022/01/21	0	0.00	5	62.00	62.00	-5	4,417	-0.11%
2022/01/20	8	61.89	4	62.10	62.00	4	4,457	0.09%
2022/01/19	1	62.00	15	62.30	62.00	-14	4,484	-0.31%
2022/01/18	1.3	62.94	0	0.00	62.60	1.3	4,506	0.03%
2022/01/17	2.1	62.36	1	62.30	62.40	1.1	4,573	0.02%
2022/01/14	2.1	62.50	0	0.00	62.40	2.1	4,656	0.04%
2022/01/13	2	63.30	0	0.00	63.30	2	4,815	0.04%
2022/01/12	7.5	63.07	1	63.70	63.30	6.5	4,944	0.13%
2022/01/11	3	63.57	0	0.00	63.40	3	5,062	0.06%
2022/01/10	4	64.00	2	63.85	64.00	2	5,313	0.04%
2022/01/07	1.1	64.40	0.1	64.50	64.20	1	5,567	0.02%
2022/01/06	2.1	65.37	4	65.65	65.70	-1.9	5,601	-0.03%
2022/01/05	17	66.42	6	66.02	66.20	11	5,650	0.19%
2022/01/04	1	64.40	0	0.00	64.50	1	5,601	0.02%
2022/01/03	0	0.00	0	64.40	64.20	0	5,781	0.00%
2021/12/30	0	0.00	1	65.10	64.90	-1	5,923	-0.02%
2021/12/29	1	65.00	6	65.10	64.90	-5	6,247	-0.08%
2021/12/27	1	64.80	5	64.96	65.00	-4	7,234	-0.06%
2021/12/23	0	0.00	1	64.40	64.60	-1	7,932	-0.01%
2021/12/22	2	64.25	0	0.00	64.10	2	8,081	0.02%
2021/12/21	4	64.00	1	63.90	64.10	3	8,253	0.04%
2021/12/20	3	63.73	1	63.60	63.60	2	8,387	0.02%
2021/12/17	4	63.65	1	63.80	63.90	3	8,733	0.03%
2021/12/16	1	64.10	2	64.00	64.00	-1	9,052	-0.01%
2021/12/15	5	63.92	2	64.10	63.90	3	9,158	0.03%
2021/12/14	9.2	64.18	1	64.10	64.20	8.2	9,301	0.09%
2021/12/13	6	64.78	3	65.40	64.80	3	9,340	0.03%
2021/12/10	0	0.00	15	65.57	65.30	-15	9,585	-0.16%
2021/12/09	3	64.60	9	65.13	65.20	-6	9,552	-0.06%
2021/12/08	11	64.35	1	64.40	64.30	10	9,529	0.10%
2021/12/07	8	64.44	6	64.30	64.30	2	9,514	0.02%
2021/12/06	1.1	65.37	1	65.00	65.50	0.1	9,462	0.00%
2021/12/03	6	64.45	9	64.63	64.40	-3	9,490	-0.03%
2021/12/02	1	64.30	0	0.00	64.30	1	9,489	0.01%
2021/12/01	1	64.90	3	64.80	64.90	-2	9,490	-0.02%
2021/11/30	6.1	65.32	0	0.00	65.20	6.1	9,519	0.06%
2021/11/29	17	64.95	4	64.55	65.00	13	9,497	0.14%
2021/11/26	2.7	65.55	1	65.70	65.10	1.7	9,469	0.02%
2021/11/25	3	66.97	5	66.80	66.60	-2	9,412	-0.02%
2021/11/24	0	0.00	24.1	67.06	67.10	-24.1	9,427	-0.26%
2021/11/23	24	66.66	0	0.00	66.60	24	9,460	0.25%
2021/11/22	2	66.85	22.4	67.08	67.10	-20.4	9,442	-0.22%
2021/11/19	21	66.79	6	66.90	66.70	15	9,486	0.16%
2021/11/18	6	66.95	5.2	67.36	67.10	0.9	9,548	0.01%
2021/11/17	6	67.13	2	67.20	66.90	4	9,682	0.04%
2021/11/16	10	67.16	19	67.65	67.30	-9	9,779	-0.09%
2021/11/15	13.1	68.46	1	68.30	68.00	12.1	9,836	0.12%
2021/11/12	11	68.96	0	0.00	68.90	11	9,928	0.11%
2021/11/11	10.1	70.39	18	69.42	69.30	-7.9	9,930	-0.08%
2021/11/10	0	0.00	8	70.08	70.20	-8	9,851	-0.08%
2021/11/09	14	69.69	5.2	69.69	69.60	8.8	9,853	0.09%
2021/11/08	18.2	69.44	4	69.78	69.60	14.2	9,847	0.14%
2021/11/05	1.3	69.45	1	69.80	70.00	0.3	9,845	0.00%
2021/11/04	9	70.28	20	70.55	70.00	-11	9,782	-0.11%
2021/11/03	5	69.40	8	69.36	69.80	-3	9,643	-0.03%
2021/11/02	12	69.34	17	69.91	69.10	-5	9,609	-0.05%
2021/11/01	2.3	68.61	3	68.60	68.60	-0.7	9,474	-0.01%
2021/10/29	8	68.69	4.3	68.64	68.80	3.7	9,456	0.04%
2021/10/28	8	68.51	2	68.70	68.60	6	9,393	0.06%
2021/10/27	11.1	67.70	5	67.62	67.70	6.1	9,316	0.07%
2021/10/26	9	68.14	2	68.15	68.00	7	9,311	0.08%
2021/10/25	4	68.35	3	68.00	68.30	1	9,279	0.01%
2021/10/22	1	66.90	2	67.70	67.90	-1	9,259	-0.01%
2021/10/21	11.3	67.03	9	67.50	66.50	2.3	9,213	0.02%
2021/10/20	6.2	68.02	6.3	67.56	67.90	-0.1	9,154	0.00%
2021/10/19	18.5	68.29	26.1	68.65	68.00	-7.6	9,037	-0.08%
2021/10/18	21.8	69.97	26.1	69.21	68.70	-4.3	8,913	-0.05%
2021/10/15	16.1	70.40	8.2	70.45	70.80	7.9	8,729	0.09%
2021/10/14	5	68.70	8	69.60	68.50	-3	8,527	-0.04%
2021/10/13	22.1	68.59	4.2	68.86	69.00	18	8,468	0.21%
2021/10/12	13	68.31	12	68.76	67.90	1	8,397	0.01%
2021/10/08	4	69.85	7.4	70.49	70.10	-3.4	8,305	-0.04%
2021/10/07	21	69.37	14.3	69.48	69.40	6.7	8,151	0.08%
2021/10/06	23	69.90	15.6	69.08	68.30	7.4	8,078	0.09%
2021/10/05	20.1	69.84	23.1	69.14	71.20	-3	7,773	-0.04%
2021/10/04	25.1	70.07	60.3	70.35	70.90	-35.3	7,414	-0.48%
2021/10/01	7	68.23	23	67.84	67.60	-16	6,842	-0.23%
2021/09/30	23	70.80	41.3	70.97	70.30	-18.3	6,600	-0.28%
2021/09/29	2.1	68.50	10	68.50	68.70	-7.9	6,218	-0.13%
2021/09/28	4	68.53	7.3	69.17	69.40	-3.3	6,209	-0.05%
2021/09/27	5	68.42	4.3	68.41	68.80	0.7	6,058	0.01%
2021/09/24	50.1	68.99	35	69.11	68.70	15.1	5,961	0.25%
2021/09/23	21	67.88	47.4	67.49	68.00	-26.4	5,645	-0.47%
2021/09/22	5	64.96	8	65.16	66.20	-3	5,330	-0.06%
2021/09/17	3	65.53	13	66.02	66.50	-10	5,240	-0.19%
2021/09/16	3	64.67	2	64.35	64.40	1	5,113	0.02%
2021/09/15	16	65.74	17	65.55	65.00	-1	5,073	-0.02%
2021/09/14	1	62.80	0	0.00	62.80	1	4,849	0.02%
2021/09/13	2	63.00	0	0.00	63.00	2	4,862	0.04%
2021/09/10	1	63.20	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1	63.20	3	63.27	63.50	-2	5,004	-0.04%
2021/09/08	2	63.80	0	0.00	62.90	2	5,002	0.04%
2021/09/07	1	64.30	2	64.00	64.30	-1	4,951	-0.02%
2021/09/06	1	64.80	1	64.00	64.00	0	4,946	0.00%
2021/09/03	0	0.00	2	64.50	64.90	-2	4,952	-0.04%
2021/09/02	2	64.75	12	65.32	64.20	-10	4,909	-0.20%
2021/09/01	13.2	66.02	2	65.60	65.60	11.2	4,851	0.23%
2021/08/31	0	0.00	4	66.15	66.30	-4	4,845	-0.08%
2021/08/30	2	66.00	4	65.68	66.20	-2	4,853	-0.04%
2021/08/27	3	66.17	9	66.21	66.20	-6	4,900	-0.12%
2021/08/26	4	65.33	5	65.14	65.70	-1	4,919	-0.02%
2021/08/25	9	66.28	1	65.80	65.70	8	5,051	0.16%
2021/08/24	6	66.17	53.6	66.33	65.70	-47.6	5,050	-0.94%
2021/08/23	5	66.96	17	66.89	67.30	-12	5,006	-0.24%
2021/08/20	3	64.70	8	65.69	65.90	-5	4,871	-0.10%
2021/08/19	13	64.70	21	64.28	64.50	-8	4,791	-0.17%
2021/08/18	28	66.17	26	66.00	66.80	2	4,610	0.04%
2021/08/17	15	64.27	0	0.00	64.40	15	4,482	0.33%
2021/08/16	1	63.70	2	64.10	63.90	-1	4,440	-0.02%
2021/08/13	1	64.00	2	64.15	64.00	-1	4,433	-0.02%
2021/08/12	0	0.00	2	63.90	63.80	-2	4,405	-0.05%
2021/08/11	0	0.00	57	62.66	63.30	-57	4,404	-1.29%
2021/08/09	2	62.90	2	63.10	62.80	0	4,608	0.00%
2021/08/06	1	63.70	4	63.65	63.70	-3	4,665	-0.06%
2021/08/05	6	63.13	7	63.09	63.20	-1	4,772	-0.02%
2021/08/04	0.1	62.30	3	62.10	62.10	-3	4,972	-0.06%
2021/08/03	3	62.00	0	0.00	62.30	3	5,070	0.06%
2021/08/02	0.5	62.00	0	0.00	62.20	0.5	5,105	0.01%
2021/07/30	6	61.92	0	0.00	61.60	6	5,173	0.12%
2021/07/29	0	0.00	1	62.60	62.70	-1	5,196	-0.02%
2021/07/28	2	61.80	0	0.00	62.20	2	5,306	0.04%
2021/07/27	7	63.14	1	63.50	62.50	6	5,499	0.11%
2021/07/26	4.2	62.86	5	63.62	63.10	-0.8	5,680	-0.01%
2021/07/23	1	62.10	2	62.40	62.60	-1	5,639	-0.02%
2021/07/22	2	62.25	7	62.60	62.40	-5	5,708	-0.09%
2021/07/21	15	63.51	4	63.75	63.00	11	5,794	0.19%
2021/07/20	7	64.81	15	64.55	64.20	-8	5,755	-0.14%
2021/07/19	16	65.78	1	65.70	65.80	15	5,777	0.26%
2021/07/16	3	66.20	2	66.55	66.50	1	5,967	0.02%
2021/07/15	4	66.98	8.1	66.55	66.70	-4.1	6,086	-0.07%
2021/07/14	4	66.05	0	0.00	65.80	4	6,100	0.07%
2021/07/13	3	66.43	3	66.27	66.10	0	6,153	0.00%
2021/07/12	1	65.80	2	65.70	65.80	-1	6,170	-0.02%
2021/07/09	5	64.80	10.4	65.06	65.00	-5.4	6,253	-0.09%
2021/07/08	1	65.90	2	65.90	65.50	-1	6,399	-0.02%
2021/07/07	6	65.53	2	65.40	65.50	4	6,501	0.06%
2021/07/06	4	66.08	0	0.00	66.00	4	6,572	0.06%
2021/07/05	16.3	66.63	24	66.41	67.00	-7.7	6,628	-0.12%
2021/07/02	2	64.65	4	64.75	65.00	-2	6,607	-0.03%
2021/07/01	15.2	65.40	0	0.00	65.10	15.2	6,709	0.23%
2021/06/30	2.1	65.95	4	65.95	65.70	-1.9	6,760	-0.03%
2021/06/29	5	65.32	0	0.00	65.30	5	6,904	0.07%
2021/06/28	8	65.34	1.1	65.31	65.30	7	7,157	0.10%
2021/06/25	3	65.83	7	65.76	65.60	-4	7,238	-0.06%
2021/06/24	9	65.58	11.2	65.60	65.40	-2.2	7,302	-0.03%
2021/06/23	2	64.45	6	65.30	65.10	-4	7,422	-0.05%
2021/06/22	5	64.08	4	64.50	63.90	1	7,633	0.01%
2021/06/21	48	65.09	3	65.10	64.20	45	7,891	0.57%
2021/06/18	2	66.00	9.3	65.98	65.70	-7.3	8,989	-0.08%
2021/06/17	3	64.87	0	0.00	65.00	3	9,076	0.03%
2021/06/16	0.2	64.80	1	64.50	64.60	-0.8	9,342	-0.01%
2021/06/15	2	65.00	0	0.00	65.00	2	9,745	0.02%
2021/06/11	0.2	64.94	4	64.78	64.90	-3.8	10,415	-0.04%
2021/06/10	1	64.20	3	64.07	64.20	-2	10,545	-0.02%
2021/06/09	3	63.47	2	63.80	63.40	1	10,719	0.01%
2021/06/07	0	0.00	3	63.37	63.50	-3	11,381	-0.03%
2021/06/04	6	64.03	0	0.00	64.00	6	11,419	0.05%
2021/06/03	5	65.18	1	65.50	65.10	4	11,503	0.03%
2021/06/02	15.2	67.08	10	67.19	65.90	5.2	11,547	0.05%
2021/06/01	0	0.00	2	66.10	66.40	-2	11,512	-0.02%
2021/05/31	0	0.00	5	65.26	65.30	-5	11,685	-0.04%
2021/05/28	4	65.05	2	65.20	64.60	2	11,746	0.02%
2021/05/27	3.1	63.40	3	64.13	64.00	0.1	11,840	0.00%
2021/05/26	5	63.64	5	63.92	64.00	0	12,006	0.00%
2021/05/25	3	64.03	2	64.25	64.30	1	12,460	0.01%
2021/05/24	1.2	63.33	1	62.90	63.50	0.2	13,058	0.00%
2021/05/21	4	63.05	11	63.97	63.10	-7	13,201	-0.05%
2021/05/20	2.1	62.04	1	62.40	62.20	1.1	13,440	0.01%
2021/05/19	8	61.98	0	0.00	62.10	8	13,616	0.06%
2021/05/18	1	62.60	20	62.26	62.70	-19	13,799	-0.14%
2021/05/17	4	58.20	6	58.77	57.80	-2	13,988	-0.01%
2021/05/14	3	60.97	4	61.18	60.90	-1	14,093	-0.01%
2021/05/13	5.2	60.00	17	60.42	61.20	-11.8	14,457	-0.08%
2021/05/12	10.1	60.48	70	61.67	59.80	-59.9	14,679	-0.41%
2021/05/11	12	62.31	19	63.01	62.00	-7	15,153	-0.05%
2021/05/10	13	65.61	0	0.00	65.40	13	15,223	0.09%
2021/05/07	15	65.99	14	65.80	66.20	1	15,477	0.01%
2021/05/06	10.1	64.89	14	63.74	64.40	-3.9	15,780	-0.02%
2021/05/05	17.1	64.65	5	65.10	63.60	12.1	16,217	0.07%
2021/05/04	32.1	64.08	18	64.98	64.20	14.1	16,250	0.09%
2021/05/03	35.1	66.63	2	67.60	66.70	33.1	16,320	0.20%
2021/04/29	7	69.29	3	69.10	69.00	4	16,341	0.02%
2021/04/28	5	70.60	7	69.90	69.70	-2	16,457	-0.01%
2021/04/27	1.1	70.60	5	70.84	70.70	-3.9	16,704	-0.02%
2021/04/26	10.7	69.73	0	0.00	69.60	10.7	16,916	0.06%
2021/04/23	7	69.66	9.2	69.47	69.60	-2.2	17,894	-0.01%
2021/04/22	49.1	70.82	37	69.77	69.30	12.1	19,364	0.06%
2021/04/21	13	70.90	4	71.95	70.80	9	21,177	0.04%
2021/04/20	3.6	71.24	4	71.18	71.00	-0.4	23,422	0.00%
2021/04/19	5.1	71.18	21	71.00	71.10	-15.9	24,127	-0.07%
2021/04/16	8.2	71.39	1.1	71.52	71.70	7.1	24,288	0.03%
2021/04/15	9	70.41	4	70.70	70.80	5	24,357	0.02%
2021/04/14	9	70.90	40	70.24	71.10	-31	24,344	-0.13%
2021/04/13	5.1	72.45	30	72.51	72.10	-24.9	24,468	-0.10%
2021/04/12	16.3	71.93	21	72.54	72.10	-4.7	24,572	-0.02%
2021/04/09	3	72.17	3	72.20	72.00	0	24,711	0.00%
2021/04/08	24	72.33	5	72.42	72.30	19	24,687	0.08%
2021/04/07	2.1	72.77	87	72.80	73.10	-84.9	24,603	-0.35%
2021/04/06	5	72.12	7	72.34	72.10	-2	24,526	-0.01%
2021/04/01	68.1	71.92	41	72.01	71.90	27.1	24,495	0.11%
2021/03/31	77	73.20	40	73.08	72.60	37	24,416	0.15%
2021/03/30	47.1	74.45	44.1	74.42	74.80	3	24,191	0.01%
2021/03/29	8.1	73.98	7.3	74.13	74.10	0.9	24,121	0.00%
2021/03/26	7	74.16	10	74.04	73.80	-3	24,108	-0.01%
2021/03/25	36.9	74.43	25.3	74.60	74.10	11.6	24,013	0.05%
2021/03/24	50	75.72	60.2	75.70	75.40	-10.2	23,836	-0.04%
2021/03/23	94.2	77.29	81.8	77.21	76.10	12.4	23,564	0.05%
2021/03/22	68.1	73.31	39	73.83	74.00	29.1	22,465	0.13%
2021/03/19	31.1	73.60	26.2	73.63	73.00	4.9	22,308	0.02%
2021/03/18	134.2	74.98	103.1	74.96	74.80	31.2	22,105	0.14%	大買/大賣/
2021/03/17	105.4	73.92	149.8	74.20	73.40	-44.3	21,765	-0.20%	大買/大賣/
2021/03/16	18	72.72	6.3	72.68	72.50	11.8	21,200	0.06%
2021/03/15	29.3	72.70	19.6	72.55	72.80	9.7	21,150	0.05%
2021/03/12	55	72.92	28.2	73.00	73.30	26.8	21,192	0.13%
2021/03/11	39	71.29	29	71.01	71.30	10	21,120	0.05%
2021/03/10	7	69.90	3	69.87	69.60	4	20,960	0.02%
2021/03/09	7	68.24	45	68.34	69.00	-38	20,933	-0.18%
2021/03/08	12	70.07	2	69.85	69.00	10	20,785	0.05%
2021/03/05	13	70.55	2.2	70.12	70.00	10.8	20,689	0.05%
2021/03/04	43	71.09	93	70.69	70.50	-50	20,660	-0.24%
2021/03/03	22.1	70.36	11	70.27	70.80	11.1	20,431	0.05%
2021/03/02	18	70.19	9	70.50	69.30	9	20,303	0.04%
2021/02/26	18	70.42	14	70.38	70.00	4	20,163	0.02%
2021/02/25	37.6	71.87	25.1	72.41	71.30	12.5	19,931	0.06%
2021/02/24	53	71.53	52	71.18	70.60	1	19,489	0.01%
2021/02/23	24.1	69.63	9	69.13	69.70	15.1	18,843	0.08%
2021/02/22	68.3	69.98	15	69.90	69.70	53.3	18,685	0.29%
2021/02/19	29.1	68.91	22	69.35	69.40	7.1	18,424	0.04%
2021/02/18	49.1	70.08	14.1	70.44	70.20	35	18,213	0.19%
2021/02/17	57.3	70.18	90	70.15	69.90	-32.7	17,982	-0.18%
2021/02/05	62	70.60	51.2	70.96	70.40	10.9	17,708	0.06%
2021/02/04	114	70.40	29.3	70.59	70.40	84.8	17,457	0.49%	大買/
2021/02/03	66.1	72.82	33.6	73.36	72.50	32.5	17,039	0.19%
2021/02/02	86.8	74.40	58.5	74.79	73.60	28.3	16,672	0.17%
2021/02/01	13.1	73.26	5	73.46	74.90	8.1	15,953	0.05%
2021/01/29	21	76.33	24	77.50	74.80	-3	15,757	-0.02%
2021/01/28	21.1	76.02	24.5	77.00	77.20	-3.5	15,459	-0.02%
2021/01/27	72.2	76.94	192.4	76.59	78.20	-120.3	15,072	-0.80%	大賣/鉅額交易
2021/01/26	17.5	74.71	10	75.00	74.40	7.5	14,563	0.05%
2021/01/25	26.1	75.67	101	75.30	75.30	-74.9	14,395	-0.52%	大賣/
2021/01/22	22	74.68	14.2	73.81	75.60	7.8	14,088	0.06%
2021/01/21	21	73.19	23	73.31	72.50	-2	13,851	-0.01%
2021/01/20	70.1	72.47	25.5	74.62	72.10	44.6	13,646	0.33%
2021/01/19	80.2	76.10	13	75.86	76.00	67.2	13,299	0.51%
2021/01/18	152	76.09	145.1	76.19	77.30	6.9	12,960	0.05%	大買/大賣/
2021/01/15	195	76.69	222	76.26	75.60	-27	11,917	-0.23%	大買/大賣/
2021/01/14	192	75.70	166.3	76.63	76.90	25.7	10,349	0.25%	大買/大賣/
2021/01/13	215.4	69.62	166.1	69.95	72.80	49.3	8,308	0.59%	大買/大賣/
2021/01/12	39	67.70	69.1	67.70	67.70	-30.1	5,923	-0.51%
2021/01/11	10	61.60	23.8	61.60	61.60	-13.8	5,142	-0.27%
2021/01/08	43	55.37	3	55.03	56.00	40	4,890	0.82%
2021/01/07	69	55.38	13	55.45	55.60	56	4,712	1.19%
2021/01/06	22	55.99	11.1	56.20	55.70	10.9	4,613	0.24%
2021/01/05	102.1	56.15	19	56.21	56.10	83.1	4,309	1.93%	大買/
2021/01/04	2	55.55	21	55.47	55.60	-19	4,071	-0.47%
2020/12/31	0	0.00	1	54.00	53.40	-1	3,844	-0.03%
2020/12/30	2	53.50	1	53.50	53.60	1	3,760	0.03%
2020/12/29	1	53.60	26	53.70	53.40	-25	3,724	-0.67%
2020/12/28	10	54.30	5	54.18	54.00	5	3,684	0.14%
2020/12/25	5	53.64	4	53.85	53.70	1	3,627	0.03%
2020/12/24	78	53.12	4	53.03	52.70	74	3,521	2.10%
2020/12/23	11	52.19	12	52.15	52.10	-1	3,454	-0.03%
2020/12/22	20	52.28	20	52.74	52.00	0	3,437	0.00%
2020/12/21	32	51.68	29.2	52.33	52.20	2.8	3,413	0.08%
2020/12/18	16	52.27	0	0.00	51.90	16	3,403	0.47%
2020/12/17	0	0.00	2	52.70	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%
2020/12/14	6	53.05	0	0.00	52.70	6	3,279	0.18%
2020/12/11	3	52.80	3	53.10	53.00	0	3,205	0.00%
2020/12/10	9	53.57	2	53.70	53.20	7	3,128	0.22%
2020/12/09	28	54.91	3	54.83	54.70	25	2,998	0.83%
2020/12/08	18	55.39	6	55.17	54.70	12	2,877	0.42%
2020/12/07	20.1	55.11	16	55.19	56.30	4.1	2,632	0.16%
2020/12/04	3.2	52.23	3	52.37	52.50	0.2	2,227	0.01%
2020/12/03	6	51.80	1	51.90	51.60	5	2,175	0.23%
2020/12/02	5	52.20	2.1	52.45	52.20	2.9	2,119	0.14%
2020/12/01	1	52.20	12	52.41	52.40	-11	2,123	-0.52%
2020/11/30	0	0.00	1	52.60	52.60	-1	2,111	-0.05%
2020/11/27	1.2	52.12	1	52.10	52.10	0.2	2,002	0.01%
2020/11/26	3	51.93	1	52.10	52.20	2	2,000	0.10%
2020/11/25	3	51.67	0	0.00	51.60	3	2,039	0.15%
2020/11/24	0	0.00	7	52.07	51.60	-7	2,028	-0.35%
2020/11/23	5	52.50	2	52.45	52.40	3	2,003	0.15%
2020/11/20	3	51.93	1	51.90	52.10	2	1,960	0.10%
2020/11/19	0	0.00	2	51.75	51.50	-2	1,946	-0.10%
2020/11/18	2.1	51.65	1	51.70	51.80	1.1	1,948	0.06%
2020/11/17	1	51.50	0	0.00	51.30	1	1,939	0.05%
2020/11/16	5	51.42	7	51.50	51.50	-2	1,987	-0.10%
2020/11/13	5	51.18	1	51.10	51.00	4	1,988	0.20%
2020/11/12	1	52.00	1.1	52.11	52.30	-0.1	1,946	0.00%
2020/11/11	1	51.50	0	0.00	52.30	1	1,952	0.05%
2020/11/10	1	51.50	0	0.00	51.60	1	1,934	0.05%
2020/11/09	0.2	51.50	1	51.90	51.70	-0.8	1,966	-0.04%
2020/11/05	0.1	51.20	6.4	51.25	51.20	-6.3	1,984	-0.32%
2020/11/03	0	0.00	7	50.96	51.10	-7	2,012	-0.35%
2020/11/02	4	50.33	0	0.00	50.30	4	2,025	0.20%
2020/10/30	1	50.10	0.2	50.50	50.10	0.8	2,045	0.04%
2020/10/29	1	50.10	0	0.00	50.40	1	2,036	0.05%
2020/10/26	0	0.00	1	51.60	51.40	-1	2,098	-0.05%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/21	1	51.60	2	51.60	51.40	-1	2,221	-0.05%
2020/10/19	0.2	52.00	0	0.00	51.90	0.2	2,330	0.01%
2020/10/16	0	0.00	1	51.30	51.20	-1	2,420	-0.04%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/14	0	0.00	1	51.90	51.80	-1	2,580	-0.04%
2020/10/12	2	51.90	0	0.00	52.00	2	2,723	0.07%
2020/10/08	1	51.90	0	0.00	52.10	1	2,790	0.04%
2020/10/07	1	51.40	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	1	51.80	51.90	-1	2,864	-0.03%
2020/09/24	2	50.10	0	0.00	50.30	2	3,106	0.06%
2020/09/23	0	0.00	15	51.61	51.40	-15	3,069	-0.49%
2020/09/22	15	51.88	0	0.00	52.00	15	3,132	0.48%
2020/09/21	0.1	53.00	0	0.00	53.00	0.1	3,162	0.00%
2020/09/18	2	53.00	0	0.00	52.60	2	3,183	0.06%
2020/09/17	1	52.80	0	0.00	52.90	1	3,232	0.03%
2020/09/14	1	52.80	1	52.80	52.80	0	3,342	0.00%
2020/09/11	0.1	52.70	1	52.60	52.70	-0.9	3,368	-0.03%
2020/09/09	0	0.00	1	52.20	52.10	-1	3,405	-0.03%
2020/09/08	4	52.45	2	52.40	52.30	2	3,422	0.06%
2020/09/07	1	52.80	0	0.00	52.70	1	3,443	0.03%
2020/09/04	3	52.43	5	52.64	52.50	-2	3,478	-0.06%
2020/09/03	3	53.80	2	53.70	53.30	1	3,473	0.03%
2020/09/02	1.1	53.22	1	53.40	53.40	0.1	3,466	0.00%
2020/09/01	2	53.00	1	52.50	53.00	1	3,495	0.03%
2020/08/31	1	52.20	0	0.00	52.20	1	3,513	0.03%
2020/08/28	1	52.70	1	52.70	53.00	0	3,494	0.00%
2020/08/27	0	0.00	2	53.10	53.10	-2	3,529	-0.06%
2020/08/25	0	0.00	1	53.10	53.10	-1	3,558	-0.03%
2020/08/21	14	51.32	13	51.70	51.80	1	3,590	0.03%
2020/08/20	5	51.96	10	50.90	51.20	-5	3,581	-0.14%
2020/08/19	1	54.40	5	53.72	53.50	-4	3,523	-0.11%
2020/08/17	2.1	53.92	2	53.90	54.30	0.1	3,521	0.00%
2020/08/14	1	53.50	0	0.00	53.60	1	3,521	0.03%
2020/08/13	4	53.05	2	53.00	53.10	2	3,519	0.06%
2020/08/12	1	53.60	1	53.30	53.60	0	3,485	0.00%
2020/08/11	3	53.77	0	0.00	53.70	3	3,501	0.09%
2020/08/10	2	54.35	0	0.00	54.40	2	3,522	0.06%
2020/08/07	6	54.17	0	0.00	54.30	6	3,561	0.17%
2020/08/06	0	0.00	1	55.20	54.80	-1	3,566	-0.03%
2020/08/05	1	54.60	0	0.00	54.50	1	3,592	0.03%
2020/08/04	0	0.00	1	54.70	54.50	-1	3,614	-0.03%
2020/08/03	1	53.80	0	0.00	53.90	1	3,640	0.03%
2020/07/31	1	54.50	0	0.00	54.20	1	3,640	0.03%
2020/07/30	2.1	54.60	2	54.15	54.80	0.1	3,669	0.00%
2020/07/29	1	53.70	0	0.00	53.70	1	3,676	0.03%
2020/07/28	5	54.16	1	54.40	53.60	4	3,734	0.11%
2020/07/27	8	53.81	0	0.00	53.60	8	3,923	0.20%
2020/07/24	3	54.33	22	54.83	54.20	-19	3,912	-0.49%
2020/07/23	8.1	55.95	0	0.00	55.30	8.1	3,881	0.21%
2020/07/22	0.2	58.00	0	0.00	58.00	0.2	3,845	0.01%
2020/07/21	4	57.25	5	57.50	57.60	-1	3,757	-0.03%
2020/07/20	18	56.86	0	0.00	56.90	18	3,695	0.49%
2020/07/17	2.2	57.52	2	58.35	57.70	0.2	3,632	0.01%
2020/07/16	3.1	57.52	0	0.00	58.00	3.1	3,580	0.09%
2020/07/15	6	57.40	1	58.50	57.20	5	3,552	0.14%
2020/07/14	8	58.04	2	58.40	57.70	6	3,530	0.17%
2020/07/13	0.2	57.90	2	57.80	58.00	-1.8	3,522	-0.05%
2020/07/10	2	57.05	0	0.00	57.10	2	3,528	0.06%
2020/07/09	2	58.10	108	58.20	58.00	-106	3,536	-3.00%	大賣/鉅額交易
2020/07/08	102.1	58.00	2	58.00	58.20	100.1	3,499	2.86%	大買/
2020/07/07	11	57.98	5	58.16	57.90	6	3,496	0.17%
2020/07/06	1.1	57.80	6	57.93	57.80	-4.9	3,540	-0.14%
2020/07/03	3	57.07	6	57.33	57.00	-3	3,549	-0.08%
2020/07/02	8.2	57.12	80	56.93	57.40	-71.8	3,543	-2.03%
2020/07/01	31	57.47	14	57.64	57.00	17	3,542	0.48%
2020/06/30	71.1	55.99	3	56.07	56.50	68.1	3,455	1.97%
2020/06/29	3	55.43	1	55.20	55.20	2	3,419	0.06%
2020/06/24	3	55.70	5	55.82	55.90	-2	3,392	-0.06%
2020/06/23	5	54.90	0	0.00	54.70	5	3,334	0.15%
2020/06/22	3	54.23	4	54.20	54.40	-1	3,338	-0.03%
2020/06/19	6	54.68	0	0.00	54.10	6	3,365	0.18%
2020/06/18	0.2	55.20	0	0.00	55.20	0.2	3,317	0.01%
2020/06/17	2	54.50	1	54.70	54.50	1	3,313	0.03%
2020/06/11	1	54.50	2	55.00	54.50	-1	3,600	-0.03%
2020/06/10	3	55.60	6	55.55	55.70	-3	3,628	-0.08%
2020/06/09	0	0.00	1	55.50	55.40	-1	3,744	-0.03%
2020/06/08	0	0.00	1	55.70	55.80	-1	3,846	-0.03%
2020/06/05	2	55.65	5	55.00	55.50	-3	3,834	-0.08%
2020/06/04	2	55.30	0	0.00	55.20	2	3,822	0.05%
2020/06/03	3.2	55.08	2	55.10	55.20	1.2	3,835	0.03%
2020/06/02	1.3	54.38	0	0.00	54.30	1.3	3,837	0.03%
2020/06/01	2	54.00	1	54.40	54.00	1	3,825	0.03%
2020/05/29	3	53.43	0	0.00	53.90	3	3,823	0.08%
2020/05/28	0.1	54.20	0	0.00	53.70	0.1	3,791	0.00%
2020/05/27	0	0.00	5	54.20	54.30	-5	3,829	-0.13%
2020/05/26	0	0.00	1	54.20	54.00	-1	3,853	-0.03%
2020/05/25	5	53.26	0	0.00	53.20	5	3,859	0.13%
2020/05/22	1	54.70	1	54.50	53.60	0	3,860	0.00%
2020/05/21	1	55.00	10	54.91	55.10	-9	3,856	-0.23%
2020/05/20	0	0.00	1	54.90	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	1	54.50	54.50	-1	3,843	-0.03%
2020/05/18	2	53.95	0	0.00	53.70	2	3,845	0.05%
2020/05/15	3	55.20	1	54.80	54.80	2	3,815	0.05%
2020/05/14	7	55.51	4	55.73	55.50	3	3,778	0.08%
2020/05/13	4	56.90	6	56.80	56.80	-2	3,739	-0.05%
2020/05/12	5	56.50	4	56.65	56.50	1	3,743	0.03%
2020/05/11	2	57.70	12	57.50	57.40	-10	3,742	-0.27%
2020/05/08	4	56.33	0	0.00	56.20	4	3,714	0.11%
2020/05/07	3	56.07	2	56.05	56.00	1	3,679	0.03%
2020/05/06	6	55.98	3	55.93	55.50	3	3,663	0.08%
2020/05/05	5	56.08	9	56.14	55.90	-4	3,633	-0.11%
2020/05/04	15	55.53	1	55.90	56.30	14	3,626	0.39%
2020/04/30	21.7	57.79	18	57.92	57.60	3.7	3,581	0.10%
2020/04/29	2	54.90	10	55.00	54.90	-8	3,414	-0.23%
2020/04/28	1	54.70	4	54.60	54.60	-3	3,425	-0.09%
2020/04/27	1	54.70	1	54.60	54.60	0	3,521	0.00%
2020/04/24	10	53.80	10.3	53.80	53.60	-0.3	3,505	-0.01%
2020/04/23	1	53.90	0	0.00	53.80	1	3,521	0.03%
2020/04/22	1	51.80	16	51.60	53.10	-15	3,514	-0.43%
2020/04/21	1	52.50	3	52.93	52.40	-2	3,505	-0.06%
2020/04/17	10	54.70	4	54.75	54.50	6	3,472	0.17%
2020/04/16	0	54.50	0	0.00	54.00	0	3,419	0.00%
2020/04/15	9	54.80	0	0.00	54.50	9	3,391	0.27%
2020/04/14	1	54.50	0	0.00	54.30	1	3,367	0.03%
2020/04/13	2	53.55	0	0.00	53.50	2	3,353	0.06%
2020/04/10	5	54.10	0	0.00	54.30	5	3,367	0.15%
2020/04/09	17	54.91	1.3	56.31	54.80	15.7	3,354	0.47%
2020/04/08	1	52.50	11	52.59	53.40	-10	3,239	-0.31%
2020/04/06	10	50.00	0	0.00	49.95	10	3,167	0.32%
2020/04/01	1	49.05	0	0.00	49.00	1	3,164	0.03%
2020/03/31	1	49.25	0	0.00	49.50	1	3,161	0.03%
2020/03/27	0	0.00	1	50.20	49.55	-1	3,154	-0.03%
2020/03/25	2	50.30	1	50.40	49.95	1	3,165	0.03%
2020/03/24	1	48.65	12	49.26	48.75	-11	3,153	-0.35%
2020/03/23	10	47.20	0	0.00	46.95	10	3,187	0.31%
2020/03/20	15	49.75	12	48.65	49.50	3	3,220	0.09%
2020/03/19	5	46.00	17	48.01	46.20	-12	3,172	-0.38%
2020/03/18	4	50.28	0	0.00	50.00	4	3,119	0.13%
2020/03/17	1	50.40	21	50.24	51.00	-20	3,177	-0.63%
2020/03/16	2	51.70	0	0.00	52.00	2	3,134	0.06%
2020/03/13	1	53.50	1	51.60	53.30	0	3,082	0.00%
2020/03/12	1	54.40	0	0.00	55.20	1	2,982	0.03%
2020/03/11	2.1	58.30	0	0.00	58.10	2.1	2,899	0.07%
2020/03/09	4	57.98	0	0.00	58.50	4	2,907	0.14%
2020/03/05	2	59.70	8	59.74	59.90	-6	2,843	-0.21%
2020/03/03	4	59.28	0	0.00	59.20	4	2,843	0.14%
2020/03/02	5	58.70	0	0.00	58.70	5	2,850	0.18%
2020/02/27	3	59.63	0	0.00	59.50	3	2,885	0.10%
2020/02/26	2	59.70	1	59.60	59.60	1	2,863	0.03%
2020/02/25	1	60.00	2	59.70	59.90	-1	2,870	-0.03%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/19	2	60.60	0	0.00	61.10	2	2,964	0.07%
2020/02/18	1	60.70	1	60.30	60.40	0	2,976	0.00%
2020/02/13	2	61.20	0	0.00	61.30	2	3,058	0.07%
2020/02/12	1	60.70	1	61.30	61.20	0	3,074	0.00%
2020/02/07	1	61.40	1	61.00	61.40	0	3,186	0.00%
2020/02/05	10	60.50	1	61.20	61.00	9	3,438	0.26%
2020/02/04	0.2	61.10	1	60.90	61.00	-0.8	3,554	-0.02%
2020/02/03	10	58.48	0	0.00	59.30	10	3,564	0.28%
2020/01/31	22	60.89	1	60.80	60.50	21	3,521	0.60%
2020/01/30	3	60.13	13	60.10	59.80	-10	3,507	-0.29%
2020/01/20	2	65.95	0	0.00	65.90	2	3,396	0.06%
2020/01/17	11	65.87	2	66.05	66.00	9	3,405	0.26%
2020/01/16	1	65.10	13	65.10	65.20	-12	3,385	-0.35%
2020/01/13	0	0.00	15	64.80	65.00	-15	3,435	-0.44%
2020/01/10	1.3	64.90	2.4	64.90	64.90	-1.2	3,451	-0.03%
2020/01/09	1	64.90	3	64.80	64.80	-2	3,479	-0.06%
2020/01/08	0	0.00	1.4	64.33	64.30	-1.4	3,487	-0.04%
2020/01/07	0.1	65.00	5	65.00	65.00	-5	3,466	-0.14%
2020/01/06	2	65.30	3	65.50	65.30	-1	3,461	-0.03%
2020/01/03	1.2	66.31	2	66.65	66.60	-0.9	3,467	-0.02%
2020/01/02	2.1	66.59	0	0.00	66.30	2.1	3,487	0.06%
2019/12/31	2.1	66.25	1	66.20	66.20	1.1	3,517	0.03%
2019/12/30	1.2	66.62	15	66.83	66.60	-13.8	3,513	-0.39%
2019/12/27	0	0.00	2	67.00	67.00	-2	3,513	-0.06%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/23	0	0.00	2.1	67.11	67.60	-2.1	3,526	-0.06%
2019/12/20	1	68.00	4.1	67.99	67.60	-3.1	3,554	-0.09%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	14	68.38	69.10	-14	3,545	-0.39%
2019/12/17	1	68.40	1	69.00	68.80	0	3,610	0.00%
2019/12/16	2	69.55	2	69.30	69.20	0	3,592	0.00%
2019/12/13	1	69.10	1	69.00	68.80	0	3,596	0.00%
2019/12/12	17	69.15	5.3	69.63	68.80	11.7	3,555	0.33%
2019/12/11	1	68.70	4	68.75	68.80	-3	3,452	-0.09%
2019/12/10	2.1	67.79	0	0.00	67.90	2.1	3,428	0.06%
2019/12/09	0.1	67.70	8	67.45	67.90	-7.9	3,437	-0.23%
2019/12/05	0	0.00	2	67.50	67.50	-2	3,385	-0.06%
2019/12/04	5.2	66.90	3	66.90	67.10	2.2	3,370	0.06%
2019/12/02	0.1	66.60	52	66.60	66.80	-51.9	3,372	-1.54%
2019/11/29	5	67.02	0	0.00	66.60	5	3,357	0.15%
2019/11/28	9	67.98	1.2	67.97	68.00	7.8	3,332	0.23%
2019/11/27	12	68.19	0.1	68.00	68.10	11.9	3,354	0.35%
2019/11/26	0	0.00	3.1	67.77	68.50	-3.1	3,338	-0.09%
2019/11/25	3	67.50	2	67.40	67.20	1	3,265	0.03%
2019/11/22	0	0.00	10	67.10	67.40	-10	3,274	-0.31%
2019/11/20	0.1	67.10	1	67.20	67.20	-0.9	3,263	-0.03%
2019/11/19	1	67.10	2	66.90	67.20	-1	3,257	-0.03%
2019/11/18	2.2	66.41	0	0.00	66.70	2.2	3,230	0.07%
2019/11/15	0	0.00	4	65.58	65.40	-4	3,207	-0.12%
2019/11/13	1.1	66.10	0	0.00	65.90	1.1	3,179	0.03%
2019/11/12	1	66.60	0	0.00	66.80	1	3,190	0.03%
2019/11/11	20.1	66.00	0	0.00	65.90	20.1	3,172	0.63%
2019/11/08	3	67.00	1	67.50	67.00	2	3,142	0.06%
2019/11/06	0	0.00	1	67.70	67.50	-1	3,073	-0.03%
2019/11/05	1	68.80	1	68.40	68.90	0	3,033	0.00%
2019/11/04	57	69.41	7	69.20	69.30	50	2,979	1.68%
2019/11/01	4	66.78	5.3	66.97	67.30	-1.3	2,808	-0.05%
2019/10/31	1	65.60	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0.1	65.30	1	65.70	65.50	-0.9	2,742	-0.03%
2019/10/29	10	65.60	2	65.30	65.40	8	2,737	0.29%
2019/10/28	0	0.00	3	64.83	64.90	-3	2,706	-0.11%
2019/10/25	1	64.50	1	64.60	64.70	0	2,717	0.00%
2019/10/24	1	65.50	1	65.40	65.30	0	2,707	0.00%
2019/10/23	1	66.10	2	65.15	65.40	-1	2,745	-0.04%
2019/10/22	0	0.00	1	66.20	65.70	-1	2,779	-0.04%
2019/10/21	1.1	65.50	0	0.00	65.60	1.1	2,781	0.04%
2019/10/18	1	65.30	0	0.00	65.10	1	2,783	0.04%
2019/10/16	0	0.00	11	64.12	64.50	-11	2,760	-0.40%
2019/10/15	0	0.00	1	63.90	64.00	-1	2,766	-0.04%
2019/10/09	3	63.83	0	0.00	63.00	3	2,835	0.11%
2019/10/08	1	64.80	2	64.40	64.50	-1	2,855	-0.04%
2019/10/07	3	63.47	2	63.50	63.50	1	2,938	0.03%
2019/10/04	1	64.10	0	64.80	64.80	1	2,897	0.03%
2019/10/03	1	65.10	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	2	65.20	65.70	-2	2,886	-0.07%
2019/10/01	1.1	65.09	1	65.00	65.50	0.1	2,878	0.00%
2019/09/27	4	64.88	0	0.00	64.70	4	2,847	0.14%
2019/09/25	0	0.00	3	65.50	66.00	-3	2,787	-0.11%
2019/09/24	0	0.00	1	66.40	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	0.2	65.90	65.90	-0.2	2,699	-0.01%
2019/09/20	11	66.14	6.5	65.95	65.60	4.5	2,699	0.17%
2019/09/19	0	0.00	8	65.69	64.90	-8	2,559	-0.31%
2019/09/18	0	0.00	3.2	64.63	64.80	-3.2	2,524	-0.13%
2019/09/17	2	64.00	0	0.00	63.80	2	2,479	0.08%
2019/09/12	1	64.00	1	64.10	64.30	0	2,507	0.00%
2019/09/11	1	63.30	0	0.00	63.60	1	2,484	0.04%
2019/09/10	1	63.30	0	0.00	63.40	1	2,484	0.04%
2019/09/09	1	63.40	0	0.00	63.40	1	2,496	0.04%
2019/09/06	0	0.00	2	63.70	63.40	-2	2,511	-0.08%
2019/09/05	0.1	63.30	0	0.00	63.30	0.1	2,502	0.00%
2019/09/03	0	0.00	0	63.40	62.50	0	2,487	0.00%
2019/09/02	1.1	63.22	0	0.00	63.50	1.1	2,485	0.04%
2019/08/30	1	62.90	0	0.00	63.40	1	2,492	0.04%
2019/08/29	0	0.00	5	62.00	62.20	-5	2,467	-0.20%
2019/08/28	0	0.00	2	62.45	62.20	-2	2,465	-0.08%
2019/08/26	0	0.00	11	62.85	62.70	-11	2,446	-0.45%
2019/08/23	0	0.00	3	63.87	64.30	-3	2,455	-0.12%
2019/08/22	0.1	63.30	0	0.00	63.40	0.1	2,442	0.00%
2019/08/21	5	63.10	0	0.00	63.30	5	2,467	0.20%
2019/08/19	12	63.18	1	62.70	62.30	11	2,435	0.45%
2019/08/16	0	0.00	2	62.10	62.80	-2	2,439	-0.08%
2019/08/15	0	0.00	1	60.60	61.40	-1	2,422	-0.04%
2019/08/14	0	0.00	1	61.40	61.30	-1	2,408	-0.04%
2019/08/12	0	0.00	1	61.80	61.90	-1	2,407	-0.04%
2019/08/08	1	61.20	2	60.95	61.20	-1	2,405	-0.04%
2019/08/07	3	60.93	1	61.50	60.20	2	2,408	0.08%
2019/08/06	5	59.96	0	0.00	60.80	5	2,402	0.21%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	9.1	61.73	0.1	61.60	61.30	9	2,362	0.38%
2019/08/01	1	63.50	2	64.05	63.60	-1	2,349	-0.04%
2019/07/31	0	0.00	10	63.50	64.30	-10	2,308	-0.43%
2019/07/30	2	64.50	1	64.10	64.30	1	2,302	0.04%
2019/07/29	0	0.00	10	64.05	64.80	-10	2,330	-0.43%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	64.30	2	63.95	64.60	-1	2,319	-0.04%
2019/07/24	13	66.83	12	66.79	66.70	1	2,282	0.04%
2019/07/23	3	67.50	3	67.30	67.30	0	2,217	0.00%
2019/07/22	6	67.37	1	67.50	67.50	5	2,195	0.23%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/17	0	0.00	0	66.80	66.80	0	2,178	0.00%
2019/07/16	6	67.10	12	67.05	67.10	-6	2,170	-0.28%
2019/07/15	2	65.40	0	0.00	66.10	2	2,153	0.09%
2019/07/12	0	0.00	2	66.10	66.10	-2	2,251	-0.09%
2019/07/11	6	66.60	6	66.13	65.90	0	2,258	0.00%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/08	3	64.70	0	0.00	64.40	3	2,352	0.13%
2019/07/05	2	64.50	0	0.00	64.60	2	2,382	0.08%
2019/07/01	0	0.00	1.1	63.91	64.10	-1.1	2,643	-0.04%
2019/06/28	3	63.10	1	63.20	63.10	2	2,719	0.07%
2019/06/27	0	0.00	2	63.80	63.40	-2	2,856	-0.07%
2019/06/26	1	63.50	0	0.00	63.20	1	2,897	0.03%
2019/06/25	1	63.40	0	0.00	63.60	1	2,931	0.03%
2019/06/24	0	0.00	1	63.80	64.10	-1	2,941	-0.03%
2019/06/21	4	63.48	2	63.35	64.20	2	2,957	0.07%
2019/06/20	10	63.40	2	63.30	63.60	8	2,925	0.27%
2019/06/19	1	62.20	0	0.00	62.10	1	2,921	0.03%
2019/06/18	0.1	61.40	1	61.40	61.40	-0.9	2,912	-0.03%
2019/06/17	1.1	61.71	1	61.50	61.80	0.1	2,902	0.00%
2019/06/14	1.1	62.57	4	62.38	62.10	-2.9	2,889	-0.10%
2019/06/13	8	61.95	5	61.80	61.90	3	2,889	0.10%
2019/06/12	2	61.65	0	0.00	61.80	2	3,043	0.07%
2019/06/06	0.1	61.40	0	0.00	61.10	0.1	3,063	0.00%
2019/06/04	1.1	61.71	0	0.00	61.60	1.1	3,079	0.04%
2019/05/31	0	0.00	1	61.60	61.50	-1	3,098	-0.03%
2019/05/30	0	0.00	1	61.20	60.90	-1	3,080	-0.03%
2019/05/29	1	60.40	1	60.00	60.30	0	3,103	0.00%
2019/05/28	2	60.60	1	60.60	60.50	1	3,106	0.03%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/20	1	61.10	0	0.00	61.00	1	3,164	0.03%
2019/05/17	0	61.00	0	0.00	60.70	0	3,173	0.00%
2019/05/16	2	62.00	0	0.00	61.30	2	3,158	0.06%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.30	0	0.00	63.30	1	3,151	0.03%
2019/05/13	2	64.40	3	65.03	64.00	-1	3,151	-0.03%
2019/05/09	1	66.30	0	66.20	66.10	1	3,183	0.03%
2019/05/07	0	0.00	1	68.00	69.40	-1	3,141	-0.03%
2019/05/06	2	67.90	0.8	67.40	67.30	1.2	3,145	0.04%
2019/05/02	5	69.10	6	69.65	69.40	-1	3,103	-0.03%
2019/04/30	0	0.00	1	69.30	69.20	-1	3,097	-0.03%
2019/04/29	0	0.00	1	68.80	69.40	-1	3,111	-0.03%
2019/04/26	1	69.00	1	69.60	68.90	0	3,156	0.00%
2019/04/24	0	0.00	13	69.76	69.70	-13	3,224	-0.40%
2019/04/23	3	69.40	5	69.10	70.00	-2	3,261	-0.06%
2019/04/22	0	0.00	2	69.50	69.50	-2	3,237	-0.06%
2019/04/19	4	69.88	2	69.95	70.00	2	3,250	0.06%
2019/04/18	26	72.42	31	72.14	71.10	-5	3,247	-0.15%
2019/04/17	6	71.72	3.1	72.06	72.00	3	3,148	0.09%
2019/04/16	19	71.10	13	70.72	71.20	6	3,099	0.19%
2019/04/15	4	70.60	0	0.00	71.10	4	3,044	0.13%
2019/04/12	2	68.10	6	68.25	68.50	-4	2,972	-0.13%
2019/04/11	0	0.00	1	67.30	67.30	-1	2,906	-0.03%
2019/04/10	14	67.71	0	0.00	67.30	14	2,869	0.49%
2019/04/09	2	66.80	1	66.30	66.80	1	2,774	0.04%
2019/04/08	1	65.30	6	66.23	66.70	-5	2,753	-0.18%
2019/04/03	1	64.30	0	0.00	65.00	1	2,644	0.04%
2019/04/02	0	0.00	4	64.68	64.80	-4	2,605	-0.15%
2019/04/01	5	64.40	11	64.32	63.80	-6	2,515	-0.24%
2019/03/29	2	61.50	0	0.00	61.50	2	2,361	0.08%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/26	0	0.00	3	62.20	62.30	-3	2,285	-0.13%
2019/03/25	5	61.30	0	0.00	61.80	5	2,271	0.22%
2019/03/22	2	63.70	4	62.90	62.60	-2	2,252	-0.09%
2019/03/21	2	63.45	2	63.40	63.60	0	2,241	0.00%
2019/03/20	1	63.20	2	63.00	63.10	-1	2,269	-0.04%
2019/03/19	1	63.00	2	63.00	63.00	-1	2,303	-0.04%
2019/03/18	3	62.53	0	0.00	62.50	3	2,379	0.13%
2019/03/15	0.1	62.00	0	0.00	62.40	0.1	2,362	0.00%
2019/03/13	3	61.83	0	0.00	61.70	3	2,263	0.13%
2019/03/12	0	0.00	1	61.40	61.40	-1	2,262	-0.04%
2019/03/08	1	61.10	0	0.00	61.00	1	2,343	0.04%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/05	0.1	61.90	0	0.00	61.90	0.1	2,630	0.00%
2019/03/04	0	0.00	2	61.95	62.20	-2	2,653	-0.08%
2019/02/27	0	0.00	1	63.00	63.10	-1	2,629	-0.04%
2019/02/26	1	63.80	3	63.53	62.60	-2	2,632	-0.08%
2019/02/25	0	0.00	3	63.20	63.50	-3	2,614	-0.11%
2019/02/20	1	61.90	2	61.20	62.00	-1	2,649	-0.04%
2019/02/19	1	60.70	2	60.60	60.90	-1	2,671	-0.04%
2019/02/18	3	60.37	0.6	60.40	60.20	2.4	2,725	0.09%
2019/02/14	1	61.20	0	0.00	61.20	1	2,754	0.04%
2019/02/13	1	61.20	0	0.00	61.20	1	2,788	0.04%
2019/02/12	1	60.20	9	60.13	60.40	-8	2,764	-0.29%
2019/01/30	1	59.30	0	0.00	59.20	1	2,739	0.04%
2019/01/29	1	59.00	3	58.90	59.00	-2	2,708	-0.07%
2019/01/28	5	58.92	1	59.10	59.30	4	2,712	0.15%
2019/01/25	0	0.00	2	58.90	58.50	-2	2,709	-0.07%
2019/01/24	8	58.30	0	0.00	58.40	8	2,696	0.30%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/16	4	57.88	0	0.00	57.80	4	2,703	0.15%
2019/01/15	0	0.00	1	58.00	57.80	-1	2,710	-0.04%
2019/01/10	3	58.07	5	58.30	58.30	-2	2,715	-0.07%
2019/01/09	1	59.70	0	0.00	59.20	1	2,704	0.04%
2019/01/08	1	58.70	0	0.00	58.70	1	2,689	0.04%
2019/01/07	0	0.00	3	59.20	58.90	-3	2,715	-0.11%
2019/01/03	0	0.00	1	59.80	60.00	-1	2,882	-0.03%
2019/01/02	1	60.20	0	0.00	60.10	1	2,909	0.03%
2018/12/27	1	60.50	3	60.60	60.30	-2	2,952	-0.07%
2018/12/26	0	0.00	2	60.30	60.00	-2	2,956	-0.07%
2018/12/25	0	0.00	1	59.90	60.20	-1	2,954	-0.03%
2018/12/24	1	60.40	6	60.50	60.60	-5	2,958	-0.17%
2018/12/20	0	0.00	5	60.30	60.30	-5	2,994	-0.17%
2018/12/18	2	60.20	0	0.00	60.30	2	3,029	0.07%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/12	1	60.30	2	60.60	61.00	-1	3,043	-0.03%
2018/12/11	4	59.85	0	0.00	59.80	4	3,016	0.13%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/07	2	61.90	0	0.00	62.20	2	2,971	0.07%
2018/12/06	1	61.50	4	60.70	61.50	-3	3,007	-0.10%
2018/12/05	4	62.00	0	0.00	62.00	4	2,967	0.13%
2018/12/03	6	63.40	2	62.60	63.30	4	3,000	0.13%
2018/11/30	7	61.10	2	62.20	62.20	5	2,962	0.17%
2018/11/29	2	61.60	0	0.00	61.30	2	2,796	0.07%
2018/11/28	1	62.00	6	61.98	62.10	-5	2,739	-0.18%
2018/11/26	3	61.20	0	0.00	61.60	3	2,706	0.11%
2018/11/23	1	60.80	0	0.00	60.90	1	2,716	0.04%
2018/11/21	9	61.04	0	0.00	61.20	9	2,730	0.33%
2018/11/20	1	62.20	1	61.50	61.80	0	2,690	0.00%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/13	2	64.40	2	62.90	65.20	0	2,602	0.00%
2018/11/12	7	64.47	0	0.00	64.20	7	2,577	0.27%
2018/11/09	0	0.00	1	67.20	67.20	-1	2,556	-0.04%
2018/11/06	0	0.00	1	66.30	66.40	-1	2,609	-0.04%
2018/11/02	1	66.00	0	0.00	66.70	1	2,624	0.04%
2018/11/01	0	0.00	3	66.10	66.00	-3	2,627	-0.11%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/30	1	64.00	0	0.00	64.40	1	2,628	0.04%
2018/10/26	1	63.80	0	0.00	64.00	1	2,630	0.04%
2018/10/24	5	65.12	1	65.20	65.00	4	2,626	0.15%
2018/10/23	3	66.80	6	66.80	65.00	-3	2,615	-0.11%
2018/10/19	1	66.00	0	0.00	67.10	1	2,599	0.04%
2018/10/18	0	0.00	11	66.21	66.30	-11	2,602	-0.42%
2018/10/16	2	65.45	0	0.00	65.20	2	2,760	0.07%
2018/10/15	1	65.30	0	0.00	65.10	1	2,785	0.04%
2018/10/12	1	64.90	2	64.00	65.60	-1	2,817	-0.04%
2018/10/11	4	64.45	3	64.07	64.00	1	2,844	0.04%
2018/10/09	2	71.20	0	0.00	70.80	2	2,746	0.07%
2018/10/08	3	71.80	2	71.70	71.80	1	2,745	0.04%
2018/10/05	1	72.20	1	73.20	72.10	0	2,753	0.00%
2018/10/04	2	73.45	0	0.00	73.20	2	2,746	0.07%
2018/10/03	0	0.00	4	73.90	74.00	-4	2,744	-0.15%
2018/10/02	1	74.50	0	0.00	74.00	1	2,753	0.04%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/28	0	0.00	3	74.60	74.50	-3	2,776	-0.11%
2018/09/27	0	0.00	1.2	74.43	74.50	-1.2	2,759	-0.04%
2018/09/26	0	0.00	1	74.50	74.80	-1	2,749	-0.04%
2018/09/25	2	74.30	0	0.00	74.50	2	2,751	0.07%
2018/09/21	0	0.00	1	73.40	73.00	-1	2,736	-0.04%
2018/09/18	1	73.20	2	73.30	73.30	-1	2,763	-0.04%
2018/09/17	4	73.63	0	0.00	73.70	4	2,772	0.14%
2018/09/12	1	73.40	4	73.73	73.20	-3	2,804	-0.11%
2018/09/11	3	73.83	2	73.90	74.90	1	2,780	0.04%
2018/09/10	6	74.23	2	73.50	73.50	4	2,801	0.14%
2018/09/07	4	76.00	4	76.35	75.10	0	2,805	0.00%
2018/09/06	8	77.40	1	76.90	76.80	7	2,777	0.25%
2018/09/05	5	77.70	2	77.10	77.00	3	2,752	0.11%
2018/09/04	1	78.20	1	78.10	78.20	0	2,742	0.00%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/31	3	77.87	1	78.20	78.00	2	2,746	0.07%
2018/08/29	1	78.70	1	78.40	78.10	0	2,803	0.00%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	1	77.40	0	0.00	77.70	1	2,796	0.04%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	1	77.50	77.70	-1	2,873	-0.03%
2018/08/22	1	77.30	4	77.28	77.70	-3	2,907	-0.10%
2018/08/21	1	76.70	1	76.20	76.60	0	2,854	0.00%
2018/08/16	1	75.10	2	75.00	75.40	-1	2,907	-0.03%
2018/08/15	3	73.57	1	74.00	73.50	2	2,892	0.07%
2018/08/14	1	75.40	0	0.00	74.40	1	2,884	0.03%
2018/08/13	3	75.80	0	0.00	75.80	3	2,874	0.10%
2018/08/10	0	0.00	5	77.80	77.60	-5	2,860	-0.17%
2018/08/08	0	0.00	5	78.12	78.00	-5	2,890	-0.17%
2018/08/06	2	77.50	0	0.00	77.70	2	2,953	0.07%
2018/08/03	5	76.80	1	76.80	77.00	4	2,964	0.13%
2018/08/02	3	76.73	5	76.50	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	2	76.95	77.20	-2	2,958	-0.07%
2018/07/31	0	0.00	1	76.40	75.90	-1	2,946	-0.03%
2018/07/27	1	75.60	2	76.10	75.60	-1	2,917	-0.03%
2018/07/26	2	76.55	1	76.20	76.30	1	2,895	0.03%
2018/07/25	2	76.20	4	76.30	75.80	-2	2,889	-0.07%
2018/07/24	6	79.40	4	79.58	80.00	2	2,837	0.07%
2018/07/23	2	78.60	2	78.60	78.80	0	2,711	0.00%
2018/07/20	1	78.20	3	78.17	78.30	-2	2,691	-0.07%
2018/07/19	3	78.50	8	77.90	78.40	-5	2,671	-0.19%
2018/07/18	0	0.00	2	77.35	77.50	-2	2,648	-0.08%
2018/07/17	1	76.00	2	75.85	75.60	-1	2,580	-0.04%
2018/07/16	1	75.80	0	0.00	75.50	1	2,560	0.04%
2018/07/13	2	74.80	24	74.67	75.20	-22	2,578	-0.85%
2018/07/10	0.1	73.70	0	0.00	73.60	0.1	2,630	0.00%
2018/07/06	5	72.24	0	0.00	72.60	5	2,650	0.19%
2018/07/04	1	73.10	0	0.00	73.20	1	2,677	0.04%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/07/02	4	73.43	0	0.00	73.20	4	2,758	0.15%
2018/06/29	6	74.00	0	0.00	74.60	6	2,737	0.22%
2018/06/28	5	72.38	0	0.00	72.30	5	2,698	0.19%
2018/06/27	6	72.22	0	0.00	72.50	6	2,742	0.22%
2018/06/26	1	72.20	0	0.00	72.50	1	2,738	0.04%
2018/06/25	1	72.70	0	0.00	72.80	1	2,720	0.04%
2018/06/22	5	73.54	0	0.00	73.30	5	2,716	0.18%
2018/06/21	2.9	74.17	0	0.00	74.00	2.9	2,690	0.11%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/19	1	74.60	0	0.00	74.70	1	2,717	0.04%
2018/06/15	1	75.40	0	0.00	75.10	1	2,693	0.04%
2018/06/14	2	75.85	1	75.90	75.40	1	2,675	0.04%
2018/06/13	2	76.90	2	76.80	76.90	0	2,662	0.00%
2018/06/08	0	0.00	0	77.30	77.20	0	2,814	0.00%
2018/06/07	10	77.36	0	0.00	78.00	10	2,831	0.35%
2018/06/06	1	76.80	2	76.65	77.00	-1	2,826	-0.04%
2018/06/05	1	75.60	0	0.00	75.70	1	2,811	0.04%
2018/06/01	0.2	74.70	3	73.93	74.70	-2.8	2,791	-0.10%
2018/05/30	1	74.60	0	0.00	74.20	1	2,753	0.04%
2018/05/29	3	75.30	1	75.30	75.40	2	2,733	0.07%
2018/05/28	3	75.50	0	75.90	75.70	3	2,782	0.11%
2018/05/25	1	75.30	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	1	74.00	74.80	-1	2,763	-0.04%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/18	2	73.55	0	0.00	73.40	2	2,859	0.07%
2018/05/16	0	0.00	1	74.80	74.20	-1	2,893	-0.03%
2018/05/15	0	0.00	2	76.39	75.20	-2	2,918	-0.07%
2018/05/14	0	0.00	1	77.80	78.00	-1	3,054	-0.03%
2018/05/11	6	77.67	8	77.50	77.30	-2	3,059	-0.07%
2018/05/10	1	76.50	0	0.00	76.60	1	3,081	0.03%
2018/05/09	1	75.80	4.1	75.94	76.40	-3.1	3,120	-0.10%
2018/05/08	4	76.20	5	76.20	75.80	-1	3,151	-0.03%
2018/05/07	0.2	76.00	1	75.90	76.00	-0.8	3,203	-0.02%
2018/05/04	0	0.00	3	73.93	74.00	-3	3,241	-0.09%
2018/05/02	1	74.00	0	0.00	74.40	1	3,305	0.03%
2018/04/27	3	73.83	1	74.00	73.90	2	3,334	0.06%
2018/04/26	8	75.04	1	74.90	74.00	7	3,351	0.21%
2018/04/24	1	73.10	15	72.93	72.80	-14	3,429	-0.41%
2018/04/23	1	74.90	1	75.00	74.90	0	3,419	0.00%
2018/04/20	1	76.00	0	0.00	76.00	1	3,428	0.03%
2018/04/18	0	0.00	2	77.30	76.30	-2	3,440	-0.06%
2018/04/16	0	78.60	0	0.00	78.60	0	3,410	0.00%
2018/04/13	2	78.80	2	78.70	78.50	0	3,451	0.00%
2018/04/12	5	78.50	0	0.00	78.50	5	3,452	0.14%
2018/04/11	1	78.70	11	78.98	78.80	-10	3,453	-0.29%
2018/04/09	3	77.37	0	0.00	77.80	3	3,436	0.09%
2018/04/03	27	78.13	0	0.00	78.20	27	3,371	0.80%
2018/04/02	1	79.20	0	0.00	79.20	1	3,358	0.03%
2018/03/31	2	79.30	0	0.00	79.60	2	3,374	0.06%
2018/03/30	3	80.20	14	79.61	80.00	-11	3,364	-0.33%
2018/03/27	4	78.45	0	0.00	78.40	4	3,370	0.12%
2018/03/26	13	78.01	0	0.00	78.00	13	3,427	0.38%
2018/03/23	2	78.10	5	78.20	78.40	-3	3,463	-0.09%
2018/03/22	5	79.86	0	0.00	79.30	5	3,466	0.15%
2018/03/21	3	79.83	0	0.00	79.90	3	3,443	0.09%
2018/03/20	0	0.00	1	78.90	79.00	-1	3,488	-0.03%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	2	79.15	0	0.00	79.10	2	3,490	0.06%
2018/03/15	4	79.68	0	0.00	79.60	4	3,438	0.12%
2018/03/14	4	80.53	0	0.00	80.10	4	3,435	0.12%
2018/03/13	0	0.00	2	81.65	81.70	-2	3,424	-0.06%
2018/03/12	1	81.10	5	81.16	81.20	-4	3,469	-0.12%
2018/03/09	0	0.00	8	80.20	79.70	-8	3,486	-0.23%
2018/03/08	3	79.00	1	79.00	79.00	2	3,472	0.06%
2018/03/07	0	0.00	2	79.70	78.90	-2	3,486	-0.06%
2018/03/06	3	78.97	0	0.00	78.90	3	3,619	0.08%
2018/03/05	0	0.00	0.1	78.70	78.50	-0.1	3,701	0.00%
2018/03/02	5	78.50	0	0.00	78.90	5	3,779	0.13%
2018/03/01	5	79.70	7	80.84	79.70	-2	3,870	-0.05%
2018/02/27	5	79.40	2	80.00	79.40	3	3,917	0.08%
2018/02/23	0	0.00	2	79.50	79.40	-2	3,963	-0.05%
2018/02/22	2	78.80	0	0.00	79.00	2	4,008	0.05%
2018/02/21	1	79.70	10	79.60	80.30	-9	3,997	-0.23%
2018/02/12	10	78.50	0	0.00	78.30	10	4,036	0.25%
2018/02/09	2	78.60	22	77.10	78.50	-20	4,084	-0.49%
2018/02/07	2	80.70	0.1	80.50	80.30	1.9	4,252	0.04%
2018/02/06	15	79.37	10	79.23	78.70	5	4,506	0.11%
2018/02/05	5	82.52	2	82.60	82.90	3	4,409	0.07%
2018/02/02	2	84.00	0	0.00	84.10	2	4,464	0.04%
2018/02/01	1.5	84.80	4	84.75	85.00	-2.5	4,546	-0.05%
2018/01/31	8	83.55	0	0.00	83.40	8	4,596	0.17%
2018/01/30	2	83.50	0	0.00	83.50	2	4,616	0.04%
2018/01/29	2	84.55	1	84.60	84.50	1	4,613	0.02%
2018/01/26	1	85.30	2	85.40	85.60	-1	4,648	-0.02%
2018/01/23	0	0.00	1	86.40	86.20	-1	4,991	-0.02%
2018/01/22	1	86.70	1	86.70	86.90	0	5,056	0.00%
2018/01/19	5	87.62	13	87.20	87.40	-8	5,104	-0.16%
2018/01/18	2	87.10	2	87.40	86.70	0	5,113	0.00%
2018/01/17	11	86.21	1	86.50	87.00	10	5,111	0.20%
2018/01/16	21	86.50	5	86.52	86.50	16	5,143	0.31%
2018/01/15	0	0.00	5	86.30	86.20	-5	5,168	-0.10%
2018/01/12	6	85.25	5	85.70	85.60	1	5,232	0.02%
2018/01/11	4	84.55	1	84.70	84.60	3	5,265	0.06%
2018/01/10	2	84.00	1	84.60	84.10	1	5,311	0.02%
2018/01/09	7	86.53	1	85.50	85.50	6	5,335	0.11%
2018/01/05	0.4	85.30	2	84.85	85.30	-1.6	5,519	-0.03%
2018/01/04	0	0.00	4	85.00	85.10	-4	5,855	-0.07%
2018/01/03	1	85.00	1	84.90	85.10	0	5,923	0.00%
2018/01/02	1	84.90	0	0.00	85.00	1	5,953	0.02%