鴻準 (2354)-元大-桃園券商分點個股進出

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
45,918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:13:30(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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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	62.10	14	61.87	62.10	9	22,450	0.04%
2024/05/17	4.1	61.02	4	61.05	61.20	0.1	22,192	0.00%
2024/05/16	8	61.13	4	61.80	61.10	4	22,142	0.02%
2024/05/15	8.2	59.93	6	60.83	60.10	2.2	21,984	0.01%
2024/05/14	6.2	60.04	4	60.80	60.90	2.2	21,890	0.01%
2024/05/13	3	60.03	4	60.08	60.10	-1	21,783	0.00%
2024/05/10	2	60.65	1	60.00	60.60	1	21,714	0.00%
2024/05/09	10	61.72	2.2	62.46	60.80	7.8	21,626	0.04%
2024/05/08	2.3	61.22	2	61.65	61.30	0.3	21,452	0.00%
2024/05/07	3.2	61.53	5	61.88	61.70	-1.8	21,360	-0.01%
2024/05/06	10	62.37	10.7	62.17	62.10	-0.6	21,150	0.00%
2024/05/03	4.3	61.45	1	61.90	60.70	3.3	20,835	0.02%
2024/05/02	3.2	60.60	2	60.70	60.70	1.2	20,678	0.01%
2024/04/30	5.2	61.99	3.1	62.29	61.60	2.1	20,587	0.01%
2024/04/29	7.2	62.81	81	63.50	62.40	-73.8	20,438	-0.36%
2024/04/26	22	61.46	9	62.28	61.40	13	19,997	0.07%
2024/04/25	7.1	61.09	3.1	61.36	60.90	4.1	19,794	0.02%
2024/04/24	32	62.22	33.6	62.23	62.00	-1.6	19,592	-0.01%
2024/04/23	2.3	59.60	31.3	59.53	60.30	-29	18,907	-0.15%
2024/04/22	2	56.60	2.2	56.57	57.00	-0.2	18,438	0.00%
2024/04/19	4	55.48	72	55.38	55.80	-68	18,278	-0.37%
2024/04/18	121	55.61	73.9	55.83	56.50	47.1	18,105	0.26%	大買/
2024/04/17	17.1	55.97	0	0.00	55.60	17.1	17,987	0.10%
2024/04/16	6.6	55.12	3	55.83	55.00	3.6	17,836	0.02%
2024/04/15	79	57.51	11	57.96	57.50	68	17,596	0.39%
2024/04/12	13	58.66	3	58.77	58.50	10	17,434	0.06%
2024/04/11	51.6	58.96	0	0.00	59.10	51.6	17,226	0.30%
2024/04/10	218.3	62.45	4	61.35	61.20	214.3	16,729	1.28%	大買/鉅額交易
2024/04/09	8	63.64	19.1	63.56	63.00	-11.1	16,351	-0.07%
2024/04/08	19	63.11	24	63.03	63.50	-5	15,980	-0.03%
2024/04/03	11.3	63.61	11	63.89	64.00	0.3	15,670	0.00%
2024/04/02	7	64.10	10.8	64.22	64.90	-3.8	15,264	-0.02%
2024/04/01	78	64.80	76	64.11	63.80	2	14,706	0.01%
2024/03/29	57.1	63.41	40	63.29	63.00	17.1	14,144	0.12%
2024/03/28	235.6	66.50	166.5	66.06	65.10	69.1	13,289	0.52%	大買/大賣/
2024/03/27	19.2	62.23	250.2	63.44	63.60	-231	10,914	-2.12%	大賣/鉅額交易
2024/03/26	16	58.52	3	58.03	57.90	13	9,790	0.13%
2024/03/25	7	58.76	11	58.74	58.70	-4	9,502	-0.04%
2024/03/22	38.3	59.49	13	59.48	59.00	25.3	9,239	0.27%
2024/03/21	22	58.96	15.2	58.95	59.10	6.8	8,698	0.08%
2024/03/20	72	58.69	62	58.82	58.20	10	8,078	0.12%
2024/03/19	21	56.08	14	55.86	58.10	7	6,912	0.10%
2024/03/18	125	54.60	12	55.09	55.40	113	6,431	1.76%	大買/鉅額交易
2024/03/15	33	56.51	41.6	56.80	55.60	-8.6	6,066	-0.14%
2024/03/14	40.3	55.49	22	54.31	53.70	18.3	4,982	0.37%
2024/03/13	54.1	58.99	79.9	59.55	58.90	-25.9	4,239	-0.61%
2024/03/12	8	51.05	16	53.94	55.30	-8	2,479	-0.32%
2024/03/11	1	48.85	4	50.30	50.30	-3	2,126	-0.14%
2024/03/08	1	49.20	0	0.00	49.20	1	2,072	0.05%
2024/03/07	2	49.55	0	0.00	50.10	2	2,041	0.10%
2024/03/06	1	50.00	0	0.00	49.80	1	2,002	0.05%
2024/03/05	1	50.80	2	50.40	50.50	-1	1,996	-0.05%
2024/03/01	1	49.70	1	49.40	49.30	0	1,953	0.00%
2024/02/29	0.1	49.95	0	0.00	49.70	0.1	1,952	0.01%
2024/02/27	0.2	49.85	0	0.00	49.70	0.2	1,931	0.01%
2024/02/26	1.1	50.10	2.3	50.01	50.00	-1.2	1,928	-0.06%
2024/02/23	0.5	50.50	0	0.00	50.10	0.5	1,936	0.03%
2024/02/22	0.1	50.80	0	0.00	50.70	0.1	1,954	0.01%
2024/02/20	0	50.30	0	0.00	50.30	0	1,966	0.00%
2024/02/19	0	0.00	15	50.27	50.30	-15	1,984	-0.76%
2024/02/15	6	49.36	0	0.00	49.40	6	2,030	0.30%
2024/02/05	0	0.00	3	50.20	50.20	-3	1,996	-0.15%
2024/02/02	0	0.00	15	50.90	50.90	-15	1,987	-0.75%
2024/02/01	0	0.00	5	50.80	50.80	-5	1,994	-0.25%
2024/01/31	0	0.00	1	50.10	50.50	-1	2,013	-0.05%
2024/01/29	0	50.70	1	50.50	50.70	-1	2,046	-0.05%
2024/01/25	0	0.00	1	50.50	50.60	-1	2,055	-0.05%
2024/01/24	1	50.31	0	0.00	50.40	1	2,075	0.05%
2024/01/23	1	50.30	0	0.00	50.20	1	2,131	0.05%
2024/01/22	2	50.05	0	0.00	50.20	2	2,179	0.09%
2024/01/19	0.1	49.85	1	49.60	49.70	-0.9	2,183	-0.04%
2024/01/18	3	49.60	0	0.00	49.60	3	2,193	0.14%
2024/01/17	7.2	50.13	52	50.00	49.65	-44.8	2,182	-2.05%
2024/01/16	6	50.68	0	0.00	50.80	6	2,151	0.28%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	2	51.30	0	0.00	51.40	2	2,207	0.09%
2024/01/11	1	51.40	1	51.40	51.30	0	2,241	0.00%
2024/01/10	5	51.10	0	0.00	51.20	5	2,301	0.22%
2024/01/05	10	51.85	0	0.00	51.80	10	2,331	0.43%
2024/01/03	1	52.10	0	0.00	52.10	1	2,429	0.04%
2023/12/28	0	0.00	2	52.45	52.70	-2	2,568	-0.08%
2023/12/27	1	52.30	0	0.00	52.40	1	2,601	0.04%
2023/12/26	0	0.00	10	52.25	52.20	-10	2,665	-0.38%
2023/12/22	2.1	51.51	0	0.00	51.70	2.1	2,801	0.07%
2023/12/20	0	0.00	10	52.25	52.30	-10	2,890	-0.35%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/18	0	0.00	1	51.90	52.00	-1	3,097	-0.03%
2023/12/15	1	52.10	0	0.00	52.00	1	3,417	0.03%
2023/12/14	2	51.90	1	51.90	52.00	1	4,109	0.02%
2023/12/13	1	51.90	0	0.00	52.00	1	4,243	0.02%
2023/12/12	0	0.00	0.1	51.50	51.30	-0.1	4,373	0.00%
2023/12/11	2	51.30	0	0.00	51.30	2	4,414	0.05%
2023/12/08	1	51.70	0	0.00	51.60	1	4,421	0.02%
2023/12/07	5.2	51.62	0.2	52.05	51.50	5	4,462	0.11%
2023/12/06	17.2	52.13	14	52.09	52.00	3.2	4,460	0.07%
2023/11/30	1	53.40	0	0.00	53.30	1	4,461	0.02%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/27	0	0.00	7	52.90	53.00	-7	4,565	-0.15%
2023/11/24	1	53.30	2	53.30	53.30	-1	4,557	-0.02%
2023/11/22	52	53.20	0	0.00	53.30	52	4,559	1.14%
2023/11/21	0	0.00	2	53.10	53.50	-2	4,550	-0.04%
2023/11/20	1	53.00	0	0.00	53.00	1	4,545	0.02%
2023/11/17	0	0.00	0.2	53.50	53.20	-0.2	4,530	0.00%
2023/11/15	2	52.45	13	52.94	52.90	-11	4,492	-0.24%
2023/11/14	0	0.00	5	52.90	52.30	-5	4,459	-0.11%
2023/11/10	5	52.10	0	0.00	52.20	5	4,482	0.11%
2023/11/07	5	52.10	10	52.20	52.20	-5	4,501	-0.11%
2023/11/06	0	0.00	1	52.10	52.50	-1	4,527	-0.02%
2023/11/03	0.3	53.00	33	52.80	52.70	-32.7	4,530	-0.72%
2023/11/02	0.2	53.00	1	53.00	53.00	-0.8	4,561	-0.02%
2023/11/01	8	52.40	1	52.70	52.20	7	4,596	0.15%
2023/10/31	1.1	52.67	18	52.77	52.40	-16.9	4,583	-0.37%
2023/10/30	23	52.00	2	52.40	51.80	21	4,597	0.46%
2023/10/25	0	0.00	2	53.30	53.30	-2	4,628	-0.04%
2023/10/23	8	53.20	0.1	53.30	53.50	8	4,929	0.16%
2023/10/20	2	54.30	0	0.00	54.70	2	5,472	0.04%
2023/10/19	2	55.30	0.1	55.20	55.10	1.9	5,484	0.04%
2023/10/18	2	55.50	1	55.90	55.50	1	5,484	0.02%
2023/10/17	0.1	56.60	0	0.00	56.40	0.1	5,440	0.00%
2023/10/12	1.1	57.80	0	0.00	58.00	1.1	5,683	0.02%
2023/10/06	2.1	56.04	2	56.60	56.50	0.1	5,731	0.00%
2023/10/05	0.1	57.90	0	0.00	58.20	0.1	5,621	0.00%
2023/10/04	0.1	56.80	0	0.00	57.10	0.1	5,578	0.00%
2023/10/03	3	58.10	34	57.65	57.40	-31	5,552	-0.56%
2023/10/02	13	57.63	3	57.53	57.60	10	5,518	0.18%
2023/09/28	2.2	56.20	78	57.31	57.70	-75.9	5,487	-1.38%
2023/09/27	80	55.90	1	55.90	55.90	79	5,446	1.45%
2023/09/26	1.5	56.49	0	0.00	56.30	1.5	5,403	0.03%
2023/09/22	4	57.90	4	57.63	57.50	0	5,379	0.00%
2023/09/21	7	58.19	4	58.20	58.00	3	5,321	0.06%
2023/09/20	53.1	59.93	35	59.83	58.90	18.1	5,188	0.35%
2023/09/19	30	61.61	34.2	61.49	60.70	-4.1	4,915	-0.08%
2023/09/18	8	57.88	5	57.94	57.10	3	4,282	0.07%
2023/09/15	6	57.85	12	58.50	59.00	-6	4,137	-0.15%
2023/09/14	0	0.00	9	57.50	57.50	-9	3,996	-0.23%
2023/09/13	1	57.40	1	56.60	56.50	0	3,967	0.00%
2023/09/11	5	56.42	1	56.20	56.20	4	3,998	0.10%
2023/09/08	9	56.82	1	57.00	57.10	8	4,071	0.20%
2023/09/07	3	56.70	0	0.00	56.50	3	4,094	0.07%
2023/09/06	3	57.03	1	57.00	57.10	2	4,090	0.05%
2023/09/04	1	55.90	1	55.80	55.90	0	4,034	0.00%
2023/09/01	1	57.00	6	56.42	57.00	-5	4,010	-0.12%
2023/08/30	1	55.20	0	0.00	55.30	1	3,950	0.03%
2023/08/25	1	55.20	0	0.00	54.80	1	4,107	0.02%
2023/08/24	1.1	55.59	2	55.55	55.50	-0.9	4,130	-0.02%
2023/08/21	2.4	54.50	0	0.00	54.30	2.4	4,116	0.06%
2023/08/17	5	54.10	5	55.10	54.90	0	4,100	0.00%
2023/08/16	0	0.00	1	54.60	54.80	-1	4,072	-0.02%
2023/08/15	1	55.40	0	0.00	55.50	1	4,056	0.02%
2023/08/14	1	55.80	0	0.00	55.70	1	4,055	0.02%
2023/08/11	0	0.00	10	56.10	56.10	-10	4,036	-0.25%
2023/08/10	3	56.53	6	56.87	56.20	-3	4,024	-0.07%
2023/08/09	4	56.93	2	56.95	56.90	2	3,989	0.05%
2023/08/08	0	0.00	2	56.85	56.60	-2	3,967	-0.05%
2023/08/07	1	56.20	5.1	56.44	56.20	-4.1	3,944	-0.10%
2023/08/04	1	54.80	0	0.00	54.80	1	3,912	0.03%
2023/08/02	7	54.91	0	55.60	54.50	7	3,906	0.18%
2023/08/01	2	55.75	1.5	56.00	55.70	0.5	3,843	0.01%
2023/07/31	2	55.60	3	56.13	55.70	-1	3,826	-0.03%
2023/07/27	2	56.60	1	56.80	56.90	1	3,731	0.03%
2023/07/26	32	59.41	6	57.78	57.00	26	3,664	0.71%
2023/07/25	10	58.83	25	58.08	59.50	-15	3,399	-0.44%
2023/07/24	2	55.00	2	55.00	55.00	0	2,796	0.00%
2023/07/21	4	54.60	1	54.60	54.30	3	2,766	0.11%
2023/07/20	0.1	55.60	1	55.20	55.20	-0.9	2,750	-0.03%
2023/07/19	13.1	57.08	4	56.28	55.90	9.1	2,738	0.33%
2023/07/18	9	57.89	29	57.77	57.40	-20	2,693	-0.74%
2023/07/17	5.3	57.08	0	0.00	57.20	5.3	2,560	0.21%
2023/07/14	3	55.40	2	55.65	56.20	1	2,497	0.04%
2023/07/13	0.1	54.92	4	55.38	54.90	-3.9	2,433	-0.16%
2023/07/12	1.1	53.99	0	0.00	54.00	1.1	2,351	0.05%
2023/07/07	4	53.08	0	0.00	52.90	4	2,353	0.17%
2023/07/06	1	52.70	1	53.10	53.00	0	2,335	0.00%
2023/07/05	12.2	54.01	0	0.00	53.70	12.2	2,299	0.53%
2023/07/04	11	54.74	4	54.80	54.70	7	2,283	0.31%
2023/07/03	2	56.00	0	0.00	56.00	2	2,320	0.09%
2023/06/30	1	55.70	0.2	55.70	55.60	0.9	2,322	0.04%
2023/06/28	1	56.10	0	0.00	56.00	1	2,437	0.04%
2023/06/27	2	56.85	1	55.90	55.80	1	2,426	0.04%
2023/06/26	4	57.85	3.3	57.73	57.60	0.7	2,398	0.03%
2023/06/21	0.1	56.20	0	0.00	55.60	0.1	2,314	0.00%
2023/06/16	11	56.52	0	0.00	56.00	11	2,301	0.48%
2023/06/15	5	56.64	2	56.85	56.50	3	2,246	0.13%
2023/06/14	0.2	57.20	53.4	56.68	56.50	-53.2	2,238	-2.38%
2023/06/13	4.2	55.94	2	56.00	55.80	2.2	2,150	0.10%
2023/06/12	0	0.00	2	56.00	55.40	-2	2,109	-0.09%
2023/06/09	2	55.00	0	0.00	54.60	2	2,095	0.10%
2023/06/07	0.1	55.50	1	55.50	55.30	-0.9	2,153	-0.04%
2023/06/06	0	0.00	1	55.60	55.70	-1	2,168	-0.05%
2023/06/05	0.2	55.70	2	55.70	55.80	-1.8	2,223	-0.08%
2023/06/02	19.1	55.82	42	55.71	55.90	-22.9	2,258	-1.01%
2023/06/01	0.3	54.97	0	0.00	55.80	0.3	2,232	0.01%
2023/05/31	11.1	54.90	15	54.72	54.30	-3.9	2,170	-0.18%
2023/05/30	30	54.30	0	0.00	54.50	30	2,127	1.41%
2023/05/26	0.2	53.40	12	53.42	53.20	-11.8	2,140	-0.55%
2023/05/24	0.1	53.90	1	53.80	54.00	-0.9	2,207	-0.04%
2023/05/23	0	0.00	1	54.20	53.90	-1	2,226	-0.04%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/18	0	53.70	1	53.70	53.70	-1	2,293	-0.04%
2023/05/16	2	53.05	0	0.00	52.80	2	2,332	0.09%
2023/05/15	0	52.20	0	0.00	52.70	0	2,345	0.00%
2023/05/12	0.2	52.10	0	0.00	52.20	0.2	2,409	0.01%
2023/05/11	0.3	52.90	5	52.52	52.40	-4.7	2,424	-0.19%
2023/05/10	4.2	53.47	0	0.00	53.10	4.2	2,455	0.17%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/05	0.2	53.80	2	54.00	53.80	-1.8	2,636	-0.07%
2023/04/28	2	53.80	0.3	53.90	53.90	1.7	3,285	0.05%
2023/04/26	1.1	52.81	0	0.00	52.90	1.1	3,288	0.03%
2023/04/25	0.6	53.26	0	0.00	52.60	0.6	3,295	0.02%
2023/04/24	0.2	53.60	34	53.44	53.40	-33.8	3,305	-1.02%
2023/04/21	0.4	54.20	0	0.00	53.80	0.4	3,344	0.01%
2023/04/20	0.1	54.50	0	0.00	54.40	0.1	3,354	0.00%
2023/04/14	0	0.00	2	55.10	54.80	-2	3,409	-0.06%
2023/04/12	9	55.40	0	0.00	55.30	9	3,444	0.26%
2023/04/10	5	55.70	0	0.00	55.50	5	3,501	0.14%
2023/04/07	1	56.10	1	56.00	55.50	0	3,495	0.00%
2023/04/06	2	55.70	1.2	56.08	56.10	0.8	3,468	0.02%
2023/03/31	0.5	55.70	0	0.00	55.90	0.5	3,415	0.01%
2023/03/30	2	55.70	8	55.73	55.60	-6	3,385	-0.18%
2023/03/29	21	55.19	25	55.10	55.50	-4	3,342	-0.12%
2023/03/28	0.1	53.90	0	0.00	53.50	0.1	3,252	0.00%
2023/03/24	0	0.00	1	55.00	54.70	-1	3,272	-0.03%
2023/03/17	0.1	52.30	0	0.00	52.20	0.1	3,337	0.00%
2023/03/16	2.2	52.15	0	0.00	51.90	2.2	3,323	0.07%
2023/03/15	1.1	53.00	0	0.00	52.70	1.1	3,343	0.03%
2023/03/14	0	0.00	79	52.90	52.90	-79	3,392	-2.33%
2023/03/13	1.1	53.46	0	0.00	53.60	1.1	3,484	0.03%
2023/03/10	11.4	53.98	65	53.60	53.60	-53.6	3,664	-1.46%
2023/03/09	5	55.00	3	54.90	54.90	2	3,665	0.05%
2023/03/08	16	55.01	8	55.03	55.20	8	3,746	0.21%
2023/03/07	2	56.50	3	56.00	56.00	-1	3,688	-0.03%
2023/02/24	3	56.30	1	55.80	55.50	2	3,620	0.06%
2023/02/23	9	56.24	6	55.80	56.00	3	3,592	0.08%
2023/02/22	1	55.30	0	0.00	55.20	1	3,564	0.03%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/16	0	0.00	0.1	55.10	55.10	-0.1	3,670	0.00%
2023/02/10	0	0.00	0.9	55.00	54.60	-0.9	3,788	-0.02%
2023/02/09	0	0.00	3	55.47	55.50	-3	3,733	-0.08%
2023/02/08	0	0.00	0.3	56.00	55.80	-0.3	3,710	-0.01%
2023/02/07	1	55.90	0	0.00	56.20	1	3,671	0.03%
2023/02/06	5	56.60	3	56.60	56.50	2	3,643	0.05%
2023/02/02	2	55.70	5	55.68	56.40	-3	3,504	-0.09%
2023/02/01	1	54.90	4	54.65	55.00	-3	3,320	-0.09%
2023/01/31	3	54.40	0	0.00	54.20	3	3,260	0.09%
2023/01/30	1	55.79	12	55.01	55.40	-11	3,155	-0.35%
2023/01/17	0	0.00	13	52.24	52.20	-13	2,909	-0.45%
2023/01/13	1	53.10	1	52.80	52.60	0	2,934	0.00%
2023/01/12	1	53.20	1	53.30	52.70	0	2,949	0.00%
2023/01/11	0	0.00	4.1	53.75	53.80	-4.1	2,937	-0.14%
2023/01/10	0	0.00	0	53.50	53.40	0	2,918	0.00%
2023/01/09	0	52.40	3	53.33	53.20	-3	2,923	-0.10%
2023/01/06	2	52.30	4	52.30	52.40	-2	2,890	-0.07%
2023/01/04	1	51.20	2	51.50	51.40	-1	2,869	-0.03%
2023/01/03	3.2	51.03	1	50.60	51.30	2.2	2,882	0.08%
2022/12/29	3.2	51.41	0	0.00	51.00	3.2	2,841	0.11%
2022/12/28	1	52.40	42	51.77	52.30	-41	2,828	-1.45%
2022/12/27	1	51.70	0	0.00	52.00	1	2,786	0.04%
2022/12/26	43	51.51	0	0.00	51.10	43	2,790	1.54%
2022/12/21	3.1	51.10	1	51.00	50.60	2.1	2,832	0.07%
2022/12/20	0.2	51.30	0	0.00	51.00	0.2	2,826	0.01%
2022/12/19	1.1	51.83	3	52.30	51.90	-1.9	2,840	-0.07%
2022/12/16	3.1	52.74	4	52.68	52.60	-0.9	2,839	-0.03%
2022/12/15	0.3	53.60	0	0.00	53.80	0.3	2,802	0.01%
2022/12/14	1.2	53.08	3	53.47	53.70	-1.9	2,803	-0.07%
2022/12/13	4	53.75	1	53.70	53.70	3	2,770	0.11%
2022/12/12	2	52.80	0	0.00	52.80	2	2,691	0.07%
2022/12/09	0	52.70	0	0.00	53.20	0	2,735	0.00%
2022/12/07	0.2	52.55	0	0.00	52.80	0.2	2,711	0.01%
2022/12/05	7	54.50	3	54.53	54.20	4	2,636	0.15%
2022/12/02	29	53.65	42	53.86	54.00	-13	2,540	-0.51%
2022/12/01	0	52.00	4	52.10	51.90	-4	2,378	-0.17%
2022/11/30	1	51.90	8	51.85	52.10	-7	2,386	-0.29%
2022/11/28	0	0.00	1	49.65	49.95	-1	2,280	-0.04%
2022/11/25	0	0.00	9	50.00	49.95	-9	2,287	-0.39%
2022/11/24	0	0.00	3	49.92	49.85	-3	2,284	-0.13%
2022/11/22	0	49.95	0	0.00	50.00	0	2,324	0.00%
2022/11/17	0	0.00	20.4	49.92	49.90	-20.4	2,354	-0.87%
2022/11/16	0	0.00	2	49.90	50.10	-2	2,340	-0.09%
2022/11/11	0	0.00	9	48.54	48.85	-9	2,177	-0.41%
2022/11/10	1	47.50	0	0.00	47.55	1	2,115	0.05%
2022/11/09	8	48.03	8	48.17	48.20	0	2,098	0.00%
2022/11/07	5	46.20	13.4	46.18	46.30	-8.4	2,114	-0.40%
2022/11/04	0	0.00	10	45.70	45.65	-10	2,160	-0.46%
2022/11/03	0.1	45.80	0	0.00	45.55	0.1	2,187	0.00%
2022/11/02	5	45.65	0	0.00	45.70	5	2,194	0.23%
2022/11/01	1.5	45.12	10	45.45	45.45	-8.5	2,199	-0.39%
2022/10/28	0	0.00	9	45.55	45.50	-9	2,201	-0.41%
2022/10/25	0	0.00	15	45.80	45.75	-15	2,229	-0.67%
2022/10/24	0	0.00	2	46.30	45.95	-2	2,225	-0.09%
2022/10/21	3	45.67	1	46.25	45.60	2	2,226	0.09%
2022/10/20	3	45.65	0	0.00	45.95	3	2,224	0.13%
2022/10/19	2	46.63	1	46.80	46.00	1	2,210	0.05%
2022/10/18	2	47.00	0	0.00	46.30	2	2,214	0.09%
2022/10/17	14.2	46.71	2	46.90	46.45	12.2	2,258	0.54%
2022/10/14	0	0.00	24	46.10	46.10	-24	2,267	-1.06%
2022/10/13	2.5	45.92	3	45.72	45.25	-0.5	2,296	-0.02%
2022/10/11	1	46.25	0	0.00	46.35	1	2,287	0.04%
2022/10/07	0	0.00	2	47.40	47.40	-2	2,296	-0.09%
2022/10/06	0.5	46.90	1	46.70	47.00	-0.5	2,319	-0.02%
2022/10/05	0	0.00	1	46.85	46.55	-1	2,364	-0.04%
2022/10/04	0	0.00	10	46.00	46.05	-10	2,371	-0.42%
2022/10/03	1.1	45.37	0	0.00	45.30	1.1	2,379	0.04%
2022/09/30	4.3	45.81	4	45.70	45.85	0.3	2,401	0.01%
2022/09/29	1	45.35	0	0.00	45.95	1	2,429	0.04%
2022/09/28	1.5	45.34	1	45.25	45.15	0.5	2,452	0.02%
2022/09/26	1.2	45.84	0	0.00	45.80	1.2	2,514	0.05%
2022/09/23	2.6	47.14	0	0.00	46.75	2.6	2,600	0.10%
2022/09/22	2.2	47.13	1	47.25	47.20	1.2	2,734	0.04%
2022/09/21	1.2	47.46	0	47.75	47.35	1.2	2,775	0.04%
2022/09/19	0.1	48.15	1	48.05	48.00	-0.9	2,802	-0.03%
2022/09/16	2.2	48.16	0	0.00	48.00	2.2	2,831	0.08%
2022/09/15	0	0.00	1	49.00	48.90	-1	2,827	-0.04%
2022/09/14	1	49.00	0	0.00	48.85	1	2,866	0.03%
2022/09/08	0	0.00	21	47.60	48.10	-21	3,178	-0.66%
2022/09/07	6.5	47.29	5	47.40	47.15	1.5	3,249	0.05%
2022/09/06	2.7	49.24	0	0.00	48.15	2.7	3,297	0.08%
2022/09/05	0.2	50.20	0	0.00	50.10	0.2	3,312	0.01%
2022/09/02	0	0.00	5	50.20	50.10	-5	3,404	-0.15%
2022/09/01	0	50.40	0	0.00	50.20	0	3,454	0.00%
2022/08/31	1	50.90	0	0.00	50.60	1	3,532	0.03%
2022/08/30	10	50.35	0.3	50.60	50.60	9.7	3,605	0.27%
2022/08/29	7.1	50.40	2.1	50.41	50.20	5	3,669	0.14%
2022/08/26	13.1	51.50	10	51.40	51.60	3.1	3,781	0.08%
2022/08/25	1	50.40	0	0.00	50.70	1	4,102	0.02%
2022/08/23	1	49.95	0	0.00	50.00	1	6,013	0.02%
2022/08/18	0	0.00	20	50.02	50.20	-20	6,430	-0.31%
2022/08/17	2	50.70	0	0.00	50.40	2	6,540	0.03%
2022/08/16	1	50.50	1	50.40	50.40	0	6,623	0.00%
2022/08/15	0.1	50.78	0	0.00	50.40	0.1	6,717	0.00%
2022/08/12	44	50.94	3	51.10	51.10	41	6,721	0.61%
2022/08/11	0	0.00	1	50.40	50.60	-1	6,755	-0.01%
2022/08/10	3	49.80	7	49.98	49.80	-4	6,770	-0.06%
2022/08/09	1	48.65	1	49.10	49.10	0	6,837	0.00%
2022/08/08	4	48.63	1	48.25	48.60	3	6,957	0.04%
2022/08/05	1	48.85	0	0.00	48.85	1	7,083	0.01%
2022/08/04	2	47.80	0	0.00	47.95	2	7,101	0.03%
2022/08/03	0.1	48.30	0	0.00	48.10	0.1	7,121	0.00%
2022/08/02	3.1	48.24	0	0.00	48.30	3.1	7,144	0.04%
2022/07/29	2	49.60	0	0.00	49.25	2	7,144	0.03%
2022/07/28	0.1	49.45	0	0.00	49.30	0.1	7,157	0.00%
2022/07/27	0	0.00	3	49.20	49.00	-3	7,182	-0.04%
2022/07/26	1	48.85	0	0.00	48.70	1	7,202	0.01%
2022/07/25	7	49.18	0	0.00	49.20	7	7,216	0.10%
2022/07/22	3	49.33	9	49.38	49.20	-6	7,219	-0.08%
2022/07/21	0	0.00	1	47.55	48.75	-1	7,194	-0.01%
2022/07/20	1	47.30	21	47.75	47.50	-20	7,182	-0.28%
2022/07/19	1	46.75	4	47.06	46.90	-3	7,176	-0.04%
2022/07/18	1	47.00	3	47.15	47.00	-2	7,226	-0.03%
2022/07/15	13	46.38	30	46.41	46.60	-17	7,237	-0.23%
2022/07/14	2	46.90	5	46.90	46.80	-3	7,239	-0.04%
2022/07/13	30	47.50	21	46.94	47.05	9	7,246	0.12%
2022/07/12	0	0.00	2	45.90	45.70	-2	7,211	-0.03%
2022/07/11	0	0.00	10	46.20	46.25	-10	7,196	-0.14%
2022/07/07	0	0.00	3	46.05	46.25	-3	7,184	-0.04%
2022/07/06	2.3	45.51	0	0.00	45.10	2.3	7,162	0.03%
2022/07/04	6	45.98	1	46.15	45.70	5	7,133	0.07%
2022/07/01	44.2	48.65	23	48.15	47.00	21.2	7,121	0.30%
2022/06/30	31.3	49.80	0	0.00	49.30	31.3	7,040	0.44%
2022/06/29	4.2	52.19	4	52.30	52.20	0.2	6,921	0.00%
2022/06/28	4.1	53.15	0	0.00	53.10	4.1	6,904	0.06%
2022/06/23	0.2	52.60	1	52.20	52.50	-0.8	6,879	-0.01%
2022/06/22	1.2	53.92	0	0.00	53.20	1.2	6,844	0.02%
2022/06/21	5	53.80	1	54.10	54.60	4	6,830	0.06%
2022/06/20	7.1	54.29	1	53.90	52.90	6.1	6,795	0.09%
2022/06/17	0.1	54.60	2	55.10	55.50	-1.9	6,680	-0.03%
2022/06/16	0	0.00	6	56.13	55.20	-6	6,524	-0.09%
2022/06/15	6	56.87	15	56.53	56.20	-9	6,514	-0.14%
2022/06/14	1	56.00	4	56.15	56.40	-3	6,485	-0.05%
2022/06/13	2	55.70	0	0.00	55.50	2	6,436	0.03%
2022/06/10	11	56.55	1	56.60	56.40	10	6,353	0.16%
2022/06/09	9	56.50	4	56.43	56.40	5	6,310	0.08%
2022/06/08	2	56.80	0	0.00	56.40	2	6,213	0.03%
2022/06/07	2	56.55	0	0.00	56.20	2	6,155	0.03%
2022/06/02	11	56.55	5	56.80	56.50	6	5,993	0.10%
2022/06/01	21	56.01	27	55.38	56.00	-6	5,706	-0.11%
2022/05/31	26	54.43	61	54.95	54.60	-35	5,360	-0.65%
2022/05/30	50.1	54.03	0	0.00	54.30	50.1	3,832	1.31%
2022/05/27	1	54.50	0	0.00	54.60	1	3,693	0.03%
2022/05/26	1.1	54.03	0	0.00	54.40	1.1	3,640	0.03%
2022/05/25	0	54.50	8	54.30	54.40	-8	3,678	-0.22%
2022/05/24	16.1	53.64	0	0.00	53.20	16.1	3,683	0.44%
2022/05/23	19.1	54.87	15	53.90	53.80	4.1	3,696	0.11%
2022/05/19	2.2	54.22	2	53.95	54.00	0.2	3,686	0.01%
2022/05/18	1	55.00	10	55.58	55.60	-9	3,604	-0.25%
2022/05/17	22.2	54.81	4	55.23	54.90	18.2	3,578	0.51%
2022/05/16	4.4	56.48	19.5	56.32	55.90	-15.1	3,497	-0.43%
2022/05/13	7.2	58.95	2	58.80	58.50	5.2	3,385	0.15%
2022/05/12	0	0.00	0.2	61.30	61.00	-0.2	3,285	-0.01%
2022/05/11	0	0.00	1	61.70	61.30	-1	3,294	-0.03%
2022/05/09	0.1	60.16	4	60.40	60.50	-4	3,395	-0.12%
2022/05/06	0.1	60.30	0	0.00	60.50	0.1	3,424	0.00%
2022/05/05	0	0.00	0.1	61.01	61.30	-0.1	3,468	0.00%
2022/05/04	0	0.00	1	60.30	60.80	-1	3,484	-0.03%
2022/05/03	1	59.00	0	0.00	59.90	1	3,499	0.03%
2022/04/29	0.1	59.00	5	58.90	59.00	-4.9	3,495	-0.14%
2022/04/28	1.1	58.51	1	58.50	59.00	0.1	3,522	0.00%
2022/04/27	0.1	58.30	0	0.00	58.50	0.1	3,536	0.00%
2022/04/26	0.1	59.40	0	0.00	59.40	0.1	3,534	0.00%
2022/04/25	0.1	59.56	0	0.00	59.50	0.1	3,530	0.00%
2022/04/22	0	0.00	1	60.30	60.60	-1	3,496	-0.03%
2022/04/21	0	0.00	6	60.90	60.70	-6	3,469	-0.17%
2022/04/20	0	0.00	6	60.17	60.50	-6	3,461	-0.17%
2022/04/15	0.1	60.80	0	0.00	60.60	0.1	3,480	0.00%
2022/04/11	0.1	60.50	0	0.00	60.20	0.1	3,787	0.00%
2022/04/08	6	60.85	0	0.00	60.80	6	3,784	0.16%
2022/04/07	0.1	61.60	2	61.60	60.80	-1.9	3,773	-0.05%
2022/04/06	10.1	61.90	2	61.70	61.80	8.1	3,737	0.22%
2022/04/01	3	62.20	0.1	62.20	62.10	2.9	3,705	0.08%
2022/03/31	2	63.05	0	0.00	62.80	2	3,688	0.05%
2022/03/30	2	63.10	1	62.80	62.60	1	3,663	0.03%
2022/03/28	1	63.20	0	0.00	63.20	1	3,650	0.03%
2022/03/25	0.1	63.10	2	62.80	62.80	-1.9	3,645	-0.05%
2022/03/24	0.2	63.10	0	0.00	63.30	0.2	3,651	0.00%
2022/03/23	1	62.99	0	0.00	62.70	1	3,669	0.03%
2022/03/22	0.1	62.60	0	0.00	62.80	0.1	3,661	0.00%
2022/03/21	1.1	62.33	0	0.00	62.30	1.1	3,677	0.03%
2022/03/17	0	0.00	1	63.00	62.90	-1	3,647	-0.03%
2022/03/15	1	61.30	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	62.10	1	62.40	62.10	0	3,671	0.00%
2022/03/10	4	62.90	0	0.00	63.00	4	3,775	0.11%
2022/03/08	0.1	61.80	0	0.00	61.90	0.1	3,808	0.00%
2022/03/07	1	63.00	1	62.50	62.60	0	3,803	0.00%
2022/03/04	1	63.80	1	64.00	63.70	0	3,830	0.00%
2022/03/01	1	64.70	0	0.00	64.80	1	3,908	0.03%
2022/02/25	6.2	64.09	0	0.00	63.80	6.2	3,836	0.16%
2022/02/24	0.1	64.50	1	64.40	63.70	-0.9	3,779	-0.02%
2022/02/23	3	64.30	2	64.45	64.60	1	3,696	0.03%
2022/02/22	0	0.00	1.2	63.24	63.90	-1.2	3,637	-0.03%
2022/02/21	0	0.00	0.1	63.90	64.00	-0.1	3,645	0.00%
2022/02/18	0	0.00	5	62.90	63.00	-5	3,636	-0.14%
2022/02/15	6	62.00	0	0.00	62.00	6	3,898	0.16%
2022/02/14	1.2	62.35	1	62.10	62.30	0.2	4,021	0.00%
2022/02/11	0	0.00	1	62.70	63.30	-1	4,071	-0.02%
2022/02/10	0	0.00	3	63.20	63.60	-3	4,106	-0.07%
2022/02/08	2	60.20	1	60.60	61.10	1	4,088	0.02%
2022/02/07	2.1	60.25	0	0.00	60.20	2.1	4,198	0.05%
2022/01/26	0.1	60.50	0	0.00	60.00	0.1	4,219	0.00%
2022/01/25	0.2	60.70	2	60.50	60.40	-1.8	4,375	-0.04%
2022/01/24	0	0.00	6	61.73	61.50	-6	4,369	-0.14%
2022/01/20	0.1	61.70	1	61.70	62.00	-0.9	4,457	-0.02%
2022/01/19	2.1	62.07	2	62.10	62.00	0.1	4,484	0.00%
2022/01/18	0.1	62.90	0	0.00	62.60	0.1	4,506	0.00%
2022/01/17	0.9	62.59	6	62.22	62.40	-5.1	4,573	-0.11%
2022/01/14	0.5	62.70	1	62.50	62.40	-0.5	4,656	-0.01%
2022/01/13	0.3	63.20	0	0.00	63.30	0.3	4,815	0.01%
2022/01/12	2.1	63.00	1	62.70	63.30	1.1	4,944	0.02%
2022/01/11	0.2	63.95	1	63.60	63.40	-0.8	5,062	-0.02%
2022/01/10	2	63.85	0	0.00	64.00	2	5,313	0.04%
2022/01/07	10	64.60	0.1	64.70	64.20	9.9	5,567	0.18%
2022/01/06	6.6	65.44	0	0.00	65.70	6.6	5,601	0.12%
2022/01/05	21.2	66.42	12.5	65.99	66.20	8.6	5,650	0.15%
2022/01/03	1	64.50	0	0.00	64.20	1	5,781	0.02%
2021/12/30	0	0.00	2	64.80	64.90	-2	5,923	-0.03%
2021/12/29	0	64.80	1	65.20	64.90	-1	6,247	-0.02%
2021/12/28	2	64.80	0	0.00	65.00	2	6,623	0.03%
2021/12/27	0	0.00	4	64.90	65.00	-4	7,234	-0.06%
2021/12/24	3	64.87	0	0.00	64.60	3	7,497	0.04%
2021/12/23	0	0.00	0	64.30	64.60	0	7,932	0.00%
2021/12/22	2	64.20	1	64.40	64.10	1	8,081	0.01%
2021/12/20	2	63.65	0.6	63.70	63.60	1.4	8,387	0.02%
2021/12/17	0.1	64.00	4.2	63.96	63.90	-4.1	8,733	-0.05%
2021/12/15	0	64.20	0	0.00	63.90	0	9,158	0.00%
2021/12/14	2	64.15	0.1	64.40	64.20	1.9	9,301	0.02%
2021/12/13	5	64.80	0	0.00	64.80	5	9,340	0.05%
2021/12/10	0	0.00	3	65.50	65.30	-3	9,585	-0.03%
2021/12/09	0	0.00	3	64.77	65.20	-3	9,552	-0.03%
2021/12/08	1.1	64.23	4	64.60	64.30	-2.9	9,529	-0.03%
2021/12/07	5	64.46	0	0.00	64.30	5	9,514	0.05%
2021/12/06	0	0.00	1	65.50	65.50	-1	9,462	-0.01%
2021/12/03	1	64.80	0	0.00	64.40	1	9,490	0.01%
2021/12/02	1	65.00	2	64.40	64.30	-1	9,489	-0.01%
2021/12/01	1	64.70	5	64.60	64.90	-4	9,490	-0.04%
2021/11/30	2	65.10	10	65.54	65.20	-8	9,519	-0.08%
2021/11/29	3.1	64.91	1	64.80	65.00	2.1	9,497	0.02%
2021/11/26	1.1	66.23	21	65.70	65.10	-19.9	9,469	-0.21%
2021/11/25	5	66.78	4	66.70	66.60	1	9,412	0.01%
2021/11/24	7	66.70	4	66.98	67.10	3	9,427	0.03%
2021/11/23	37.1	66.52	0	0.00	66.60	37.1	9,460	0.39%
2021/11/22	19	66.78	0	0.00	67.10	19	9,442	0.20%
2021/11/19	3	66.77	0	0.00	66.70	3	9,486	0.03%
2021/11/18	6	67.00	0	0.00	67.10	6	9,548	0.06%
2021/11/17	4	67.05	0	0.00	66.90	4	9,682	0.04%
2021/11/16	30	67.48	0.3	67.50	67.30	29.7	9,779	0.30%
2021/11/15	18	68.16	2	68.40	68.00	16	9,836	0.16%
2021/11/12	0	69.10	2.2	69.00	68.90	-2.2	9,928	-0.02%
2021/11/11	8	70.68	12.3	69.74	69.30	-4.3	9,930	-0.04%
2021/11/10	11.9	70.02	3	70.07	70.20	8.9	9,851	0.09%
2021/11/09	10	69.50	0	0.00	69.60	10	9,853	0.10%
2021/11/08	51	69.31	0.1	69.40	69.60	50.9	9,847	0.52%
2021/11/05	42	69.75	4	69.85	70.00	38	9,845	0.39%
2021/11/04	7	70.34	6.4	70.52	70.00	0.6	9,782	0.01%
2021/11/03	0.4	69.80	4	69.65	69.80	-3.6	9,643	-0.04%
2021/11/02	10	69.75	4	69.83	69.10	6	9,609	0.06%
2021/11/01	1	68.70	6	68.60	68.60	-5	9,474	-0.05%
2021/10/29	5	68.26	6	68.42	68.80	-1	9,456	-0.01%
2021/10/28	5.1	68.68	4	68.70	68.60	1.1	9,393	0.01%
2021/10/27	0	0.00	1	67.30	67.70	-1	9,316	-0.01%
2021/10/26	0	0.00	15	68.03	68.00	-15	9,311	-0.16%
2021/10/25	5.3	68.49	1	68.60	68.30	4.3	9,279	0.05%
2021/10/22	0	0.00	2	67.65	67.90	-2	9,259	-0.02%
2021/10/21	14	67.66	1	66.90	66.50	13	9,213	0.14%
2021/10/20	5	68.06	10	67.78	67.90	-5	9,154	-0.05%
2021/10/19	1	68.10	7	68.21	68.00	-6	9,037	-0.07%
2021/10/18	14	69.36	7	68.87	68.70	7	8,913	0.08%
2021/10/15	15	70.59	16.5	70.45	70.80	-1.5	8,729	-0.02%
2021/10/14	6	69.42	1	68.50	68.50	5	8,527	0.06%
2021/10/13	1	68.60	1	68.70	69.00	0	8,468	0.00%
2021/10/12	9	68.26	33	68.08	67.90	-24	8,397	-0.29%
2021/10/08	8	69.80	1	70.10	70.10	7	8,305	0.08%
2021/10/07	5	69.36	4.1	69.47	69.40	0.9	8,151	0.01%
2021/10/06	8	69.30	35	68.77	68.30	-27	8,078	-0.33%
2021/10/05	57	69.79	62	70.17	71.20	-5	7,773	-0.06%
2021/10/04	52	70.40	35.5	70.10	70.90	16.5	7,414	0.22%
2021/10/01	13	69.20	29	68.31	67.60	-16	6,842	-0.23%
2021/09/30	57	70.69	12	70.62	70.30	45	6,600	0.68%
2021/09/29	3	68.37	3	68.43	68.70	0	6,218	0.00%
2021/09/28	13.5	69.02	6	69.17	69.40	7.5	6,209	0.12%
2021/09/27	8	68.36	20.3	68.69	68.80	-12.3	6,058	-0.20%
2021/09/24	7.1	68.97	9.1	68.99	68.70	-2.1	5,961	-0.03%
2021/09/23	28	67.41	32	67.52	68.00	-4	5,645	-0.07%
2021/09/22	9	65.50	0	0.00	66.20	9	5,330	0.17%
2021/09/17	0	0.00	2	66.10	66.50	-2	5,240	-0.04%
2021/09/16	3	65.13	0	0.00	64.40	3	5,113	0.06%
2021/09/15	3	65.47	24	64.73	65.00	-21	5,073	-0.41%
2021/09/14	0	0.00	1	62.90	62.80	-1	4,849	-0.02%
2021/09/13	1	63.10	0	0.00	63.00	1	4,862	0.02%
2021/09/10	0.1	63.50	0	0.00	63.50	0.1	4,890	0.00%
2021/09/09	10	63.20	1	63.40	63.50	9	5,004	0.18%
2021/09/08	1.2	63.07	0	0.00	62.90	1.2	5,002	0.02%
2021/09/07	1.1	64.20	3	64.20	64.30	-2	4,951	-0.04%
2021/09/06	4.3	64.55	0	0.00	64.00	4.3	4,946	0.09%
2021/09/03	0	64.00	0	0.00	64.90	0	4,952	0.00%
2021/09/02	8	65.41	0	0.00	64.20	8	4,909	0.16%
2021/09/01	6	65.92	0	0.00	65.60	6	4,851	0.12%
2021/08/31	2	66.05	0	0.00	66.30	2	4,845	0.04%
2021/08/27	2	66.30	5	66.18	66.20	-3	4,900	-0.06%
2021/08/26	0	0.00	3	65.17	65.70	-3	4,919	-0.06%
2021/08/25	6.1	65.76	1	65.70	65.70	5.1	5,051	0.10%
2021/08/24	2	66.55	1.1	66.80	65.70	0.9	5,050	0.02%
2021/08/23	8.1	66.69	11	66.98	67.30	-2.9	5,006	-0.06%
2021/08/20	0	0.00	4.1	65.23	65.90	-4.1	4,871	-0.08%
2021/08/19	4	64.55	1	64.70	64.50	3	4,791	0.06%
2021/08/18	2	63.61	4.5	64.60	66.80	-2.5	4,610	-0.05%
2021/08/17	0	0.00	5	64.30	64.40	-5	4,482	-0.11%
2021/08/16	1.1	63.95	72	63.44	63.90	-70.9	4,440	-1.60%
2021/08/13	4	64.13	7.3	64.08	64.00	-3.3	4,433	-0.07%
2021/08/12	2.1	63.80	2.1	63.86	63.80	0	4,405	0.00%
2021/08/11	1	62.60	7	62.91	63.30	-6	4,404	-0.14%
2021/08/10	0.1	62.80	0	0.00	62.20	0.1	4,479	0.00%
2021/08/09	1	62.90	1	63.00	62.80	0	4,608	0.00%
2021/08/06	3	63.47	1.4	63.34	63.70	1.6	4,665	0.03%
2021/08/05	2	63.15	2	62.85	63.20	0	4,772	0.00%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	1	61.90	10	61.90	62.30	-9	5,070	-0.18%
2021/08/02	0.2	61.85	1.2	61.93	62.20	-1	5,105	-0.02%
2021/07/30	2	61.80	0.1	61.90	61.60	1.9	5,173	0.04%
2021/07/28	1	62.00	20	61.90	62.20	-19	5,306	-0.36%
2021/07/27	55	63.03	10	62.80	62.50	45	5,499	0.82%
2021/07/26	49.1	62.44	2	63.55	63.10	47.1	5,680	0.83%
2021/07/23	1	62.20	0	0.00	62.60	1	5,639	0.02%
2021/07/22	6	62.37	2	62.35	62.40	4	5,708	0.07%
2021/07/21	5.2	63.49	3.3	63.38	63.00	1.9	5,794	0.03%
2021/07/20	6	64.85	0	0.00	64.20	6	5,755	0.10%
2021/07/16	0.1	66.67	2	66.40	66.50	-1.9	5,967	-0.03%
2021/07/15	3.3	66.53	2	66.20	66.70	1.3	6,086	0.02%
2021/07/14	0	66.00	0	0.00	65.80	0	6,100	0.00%
2021/07/13	8	66.38	13	66.46	66.10	-5	6,153	-0.08%
2021/07/09	5.6	64.97	1.2	65.04	65.00	4.4	6,253	0.07%
2021/07/08	1	65.40	3	65.87	65.50	-2	6,399	-0.03%
2021/07/07	2	65.80	1.3	66.10	65.50	0.7	6,501	0.01%
2021/07/06	11	66.22	10	66.00	66.00	1	6,572	0.02%
2021/07/05	10.3	66.05	14.2	66.60	67.00	-3.9	6,628	-0.06%
2021/07/02	1	64.90	3	64.80	65.00	-2	6,607	-0.03%
2021/07/01	8.2	65.99	6	65.33	65.10	2.2	6,709	0.03%
2021/06/30	2	66.00	2	66.05	65.70	0	6,760	0.00%
2021/06/29	1	65.30	2	65.50	65.30	-1	6,904	-0.01%
2021/06/28	1	65.70	5	65.20	65.30	-4	7,157	-0.06%
2021/06/25	3	65.87	0.1	65.90	65.60	2.9	7,238	0.04%
2021/06/24	0.3	65.20	0.1	65.40	65.40	0.2	7,302	0.00%
2021/06/23	7.1	64.34	2	65.10	65.10	5.1	7,422	0.07%
2021/06/22	3	64.23	1.1	63.90	63.90	1.9	7,633	0.02%
2021/06/21	2	64.90	2	65.50	64.20	0	7,891	0.00%
2021/06/18	0.2	65.50	3	66.07	65.70	-2.8	8,989	-0.03%
2021/06/16	1	64.60	1	64.70	64.60	0	9,342	0.00%
2021/06/15	1	64.90	6	65.05	65.00	-5	9,745	-0.05%
2021/06/11	1	64.90	11	64.88	64.90	-10	10,415	-0.10%
2021/06/10	2.1	63.99	2	64.15	64.20	0.1	10,545	0.00%
2021/06/09	6	63.83	0	0.00	63.40	6	10,719	0.06%
2021/06/08	6	64.15	4	64.33	64.40	2	11,187	0.02%
2021/06/07	5.4	63.53	5	63.48	63.50	0.4	11,381	0.00%
2021/06/04	1.1	63.92	1	64.10	64.00	0.1	11,419	0.00%
2021/06/03	3.6	65.47	3	65.80	65.10	0.6	11,503	0.01%
2021/06/02	12.2	66.76	7	66.31	65.90	5.2	11,547	0.05%
2021/06/01	3	66.10	4.1	66.13	66.40	-1.1	11,512	-0.01%
2021/05/31	7	64.97	3	65.13	65.30	4	11,685	0.03%
2021/05/28	16	65.15	11	65.00	64.60	5	11,746	0.04%
2021/05/27	0	0.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	1	63.90	3.1	63.94	64.00	-2.1	12,006	-0.02%
2021/05/25	3	63.97	4	64.50	64.30	-1	12,460	-0.01%
2021/05/24	1.1	63.49	1	63.00	63.50	0.1	13,058	0.00%
2021/05/21	2	62.95	2.1	63.69	63.10	-0.1	13,201	0.00%
2021/05/20	1	62.20	1	62.10	62.20	0	13,440	0.00%
2021/05/19	5	62.10	4	62.08	62.10	1	13,616	0.01%
2021/05/18	4.6	61.01	9	61.34	62.70	-4.4	13,799	-0.03%
2021/05/17	13.6	58.44	3	57.77	57.80	10.6	13,988	0.08%
2021/05/14	1	62.10	1	60.90	60.90	0	14,093	0.00%
2021/05/13	4.4	61.42	1.4	59.27	61.20	3	14,457	0.02%
2021/05/12	20.1	59.34	30	58.47	59.80	-9.9	14,679	-0.07%
2021/05/11	5.3	62.08	11	63.84	62.00	-5.7	15,153	-0.04%
2021/05/10	2	65.45	3	65.67	65.40	-1	15,223	-0.01%
2021/05/07	21	65.65	5	65.74	66.20	16	15,477	0.10%
2021/05/06	3	64.10	1	64.90	64.40	2	15,780	0.01%
2021/05/05	3	64.80	11	65.21	63.60	-8	16,217	-0.05%
2021/05/04	10	63.52	29.3	64.05	64.20	-19.3	16,250	-0.12%
2021/05/03	11	66.77	9.1	67.32	66.70	1.9	16,320	0.01%
2021/04/29	8.1	69.14	1	69.20	69.00	7.1	16,341	0.04%
2021/04/28	7	69.74	1	70.00	69.70	6	16,457	0.04%
2021/04/27	4	70.50	15	70.79	70.70	-11	16,704	-0.07%
2021/04/26	2	69.70	0	0.00	69.60	2	16,916	0.01%
2021/04/23	7.1	69.64	7	69.73	69.60	0.1	17,894	0.00%
2021/04/22	4.3	69.85	12.5	70.27	69.30	-8.2	19,364	-0.04%
2021/04/21	1.1	71.20	7	71.26	70.80	-5.9	21,177	-0.03%
2021/04/20	7	71.04	7	71.13	71.00	0	23,422	0.00%
2021/04/19	5.1	71.50	4	71.03	71.10	1.1	24,127	0.00%
2021/04/16	11	71.56	3.1	71.41	71.70	7.9	24,288	0.03%
2021/04/15	6.2	70.22	4	70.75	70.80	2.2	24,357	0.01%
2021/04/14	14	71.64	10	71.30	71.10	4	24,344	0.02%
2021/04/13	9	72.73	10.5	72.91	72.10	-1.5	24,468	-0.01%
2021/04/12	14	72.16	11	72.25	72.10	3	24,572	0.01%
2021/04/09	9.1	72.08	0	0.00	72.00	9.1	24,711	0.04%
2021/04/08	4.6	72.33	1	72.30	72.30	3.6	24,687	0.01%
2021/04/07	11	72.82	17	73.01	73.10	-6	24,603	-0.02%
2021/04/06	11.2	72.26	3	72.47	72.10	8.2	24,526	0.03%
2021/04/01	5	72.22	8	72.13	71.90	-3	24,495	-0.01%
2021/03/31	22	72.87	1	73.30	72.60	21	24,416	0.09%
2021/03/30	6.2	74.49	1	74.60	74.80	5.2	24,191	0.02%
2021/03/29	4.5	74.18	6	74.10	74.10	-1.5	24,121	-0.01%
2021/03/26	4	73.80	32	74.00	73.80	-28	24,108	-0.12%
2021/03/25	61	74.40	18	74.88	74.10	43	24,013	0.18%
2021/03/24	24	75.50	91	75.65	75.40	-67	23,836	-0.28%
2021/03/23	53.5	77.20	77.5	77.26	76.10	-24	23,564	-0.10%
2021/03/22	7.1	73.57	4	73.75	74.00	3.1	22,465	0.01%
2021/03/19	10.1	73.29	3	73.30	73.00	7.1	22,308	0.03%
2021/03/18	21	74.74	50.1	74.92	74.80	-29.1	22,105	-0.13%
2021/03/17	72.2	74.46	45.4	74.54	73.40	26.9	21,765	0.12%
2021/03/16	4.3	73.10	86	72.40	72.50	-81.8	21,200	-0.39%
2021/03/15	20	72.59	3	72.60	72.80	17	21,150	0.08%
2021/03/12	30	72.86	40.3	72.97	73.30	-10.3	21,192	-0.05%
2021/03/11	23.5	71.38	18	71.34	71.30	5.5	21,120	0.03%
2021/03/10	2.1	69.70	5	70.16	69.60	-3	20,960	-0.01%
2021/03/09	6	68.55	4	68.53	69.00	2	20,933	0.01%
2021/03/08	18.5	69.66	5	69.68	69.00	13.5	20,785	0.06%
2021/03/05	3.7	70.39	8	70.55	70.00	-4.3	20,689	-0.02%
2021/03/04	13.1	70.90	12	71.13	70.50	1.1	20,660	0.01%
2021/03/03	2	70.20	23	70.30	70.80	-21	20,431	-0.10%
2021/03/02	18	69.95	11	70.04	69.30	7	20,303	0.03%
2021/02/26	19.2	70.15	0.2	70.80	70.00	19	20,163	0.09%
2021/02/25	54.2	71.82	20.1	72.28	71.30	34.1	19,931	0.17%
2021/02/24	78.1	71.06	74	71.44	70.60	4.1	19,489	0.02%
2021/02/23	3	69.73	2.3	69.70	69.70	0.8	18,843	0.00%
2021/02/22	27.1	69.91	3.2	70.01	69.70	23.9	18,685	0.13%
2021/02/19	8.2	68.92	19	69.08	69.40	-10.8	18,424	-0.06%
2021/02/18	4	70.25	1	70.10	70.20	3	18,213	0.02%
2021/02/17	10	69.82	19	70.01	69.90	-9	17,982	-0.05%
2021/02/05	20.1	70.86	7	70.54	70.40	13.1	17,708	0.07%
2021/02/04	33.5	70.63	13	70.35	70.40	20.5	17,457	0.12%
2021/02/03	12	73.64	9	72.61	72.50	3	17,039	0.02%
2021/02/02	113.1	74.40	41	74.20	73.60	72.1	16,672	0.43%	大買/
2021/02/01	42.1	74.08	9	73.98	74.90	33.1	15,953	0.21%
2021/01/29	117	75.09	26	76.73	74.80	91	15,757	0.58%	大買/
2021/01/28	23.1	77.20	16.3	76.10	77.20	6.8	15,459	0.04%
2021/01/27	42.1	77.64	53.2	77.11	78.20	-11.1	15,072	-0.07%
2021/01/26	16.1	74.68	0.1	74.68	74.40	16	14,563	0.11%
2021/01/25	17.3	75.91	20.3	76.55	75.30	-3	14,395	-0.02%
2021/01/22	20.3	75.14	15.3	74.15	75.60	5	14,088	0.04%
2021/01/21	14.3	72.72	32	72.51	72.50	-17.7	13,851	-0.13%
2021/01/20	32.1	73.26	111	72.59	72.10	-78.9	13,646	-0.58%	大賣/
2021/01/19	40.4	76.33	14.1	76.70	76.00	26.3	13,299	0.20%
2021/01/18	18.1	75.96	61.2	75.73	77.30	-43.1	12,960	-0.33%
2021/01/15	108	76.67	109.2	77.05	75.60	-1.2	11,917	-0.01%	大買/大賣/
2021/01/14	117.2	75.82	156.1	76.51	76.90	-38.9	10,349	-0.38%	大買/大賣/
2021/01/13	82.1	70.09	102.3	71.13	72.80	-20.2	8,308	-0.24%	大賣/
2021/01/12	65	67.70	32.1	67.70	67.70	32.9	5,923	0.56%
2021/01/11	2	61.60	87.5	61.60	61.60	-85.5	5,142	-1.66%
2021/01/08	16	55.44	15	55.27	56.00	1	4,890	0.02%
2021/01/07	7.1	55.30	6	55.77	55.60	1.1	4,712	0.02%
2021/01/06	16.1	55.13	7	56.71	55.70	9.1	4,613	0.20%
2021/01/05	13	56.23	4	56.20	56.10	9	4,309	0.21%
2021/01/04	1.1	54.52	14.1	55.24	55.60	-13.1	4,071	-0.32%
2020/12/31	14	53.74	1.1	53.98	53.40	13	3,844	0.34%
2020/12/30	0	0.00	1	53.90	53.60	-1	3,760	-0.03%
2020/12/29	6	53.50	3.4	53.55	53.40	2.6	3,724	0.07%
2020/12/28	2	53.90	15.2	54.22	54.00	-13.2	3,684	-0.36%
2020/12/25	8	53.69	3	53.77	53.70	5	3,627	0.14%
2020/12/24	0	0.00	9	52.73	52.70	-9	3,521	-0.26%
2020/12/23	3	52.10	1	52.30	52.10	2	3,454	0.06%
2020/12/22	5	52.42	3	52.73	52.00	2	3,437	0.06%
2020/12/21	2.2	51.93	1	52.20	52.20	1.2	3,413	0.03%
2020/12/18	9	52.10	0	0.00	51.90	9	3,403	0.26%
2020/12/17	1	52.60	2.3	52.51	52.60	-1.3	3,360	-0.04%
2020/12/16	4	52.40	1	52.30	52.90	3	3,354	0.09%
2020/12/15	6	52.42	7	52.41	52.00	-1	3,341	-0.03%
2020/12/14	13	53.12	0	0.00	52.70	13	3,279	0.40%
2020/12/11	6	53.02	1	52.40	53.00	5	3,205	0.16%
2020/12/10	5	53.50	1	53.20	53.20	4	3,128	0.13%
2020/12/09	5	54.78	18	54.74	54.70	-13	2,998	-0.43%
2020/12/08	17	54.95	9.1	55.43	54.70	7.9	2,877	0.27%
2020/12/07	40	54.84	25.3	54.97	56.30	14.7	2,632	0.56%
2020/12/04	3	52.30	15	52.29	52.50	-12	2,227	-0.54%
2020/12/03	2	51.80	0	0.00	51.60	2	2,175	0.09%
2020/12/01	3	52.23	0	0.00	52.40	3	2,123	0.14%
2020/11/30	10.1	52.01	9	52.59	52.60	1.1	2,111	0.05%
2020/11/27	20.2	52.20	0	0.00	52.10	20.2	2,002	1.01%
2020/11/26	0	0.00	2	52.05	52.20	-2	2,000	-0.10%
2020/11/25	0	0.00	1	51.80	51.60	-1	2,039	-0.05%
2020/11/24	4	51.83	0	0.00	51.60	4	2,028	0.20%
2020/11/23	2.1	52.20	3.2	52.30	52.40	-1.1	2,003	-0.05%
2020/11/17	3	51.23	0	0.00	51.30	3	1,939	0.15%
2020/11/16	1	51.00	3.1	51.50	51.50	-2.1	1,987	-0.10%
2020/11/13	8	51.16	0	0.00	51.00	8	1,988	0.40%
2020/11/12	0	0.00	2	52.15	52.30	-2	1,946	-0.10%
2020/11/11	2	52.00	0	0.00	52.30	2	1,952	0.10%
2020/11/10	0	0.00	1	51.90	51.60	-1	1,934	-0.05%
2020/11/09	0	0.00	1	51.70	51.70	-1	1,966	-0.05%
2020/11/06	0	51.60	2	51.30	51.30	-2	1,968	-0.10%
2020/11/05	2	51.20	4	51.30	51.20	-2	1,984	-0.10%
2020/11/04	0	0.00	1	51.20	51.10	-1	1,995	-0.05%
2020/11/03	0	0.00	3	50.77	51.10	-3	2,012	-0.15%
2020/11/02	0	0.00	1	50.30	50.30	-1	2,025	-0.05%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	3	50.27	1	50.20	50.40	2	2,036	0.10%
2020/10/28	4	51.03	0	0.00	51.00	4	2,052	0.19%
2020/10/27	0	0.00	1	51.10	51.20	-1	2,070	-0.05%
2020/10/26	0.1	51.47	1	51.50	51.40	-0.9	2,098	-0.04%
2020/10/23	1	51.50	0	0.00	51.70	1	2,118	0.05%
2020/10/22	2	51.35	0	0.00	51.30	2	2,165	0.09%
2020/10/20	4	51.78	0	0.00	51.60	4	2,272	0.18%
2020/10/19	0	0.00	1	52.10	51.90	-1	2,330	-0.04%
2020/10/16	0	0.00	1	51.50	51.20	-1	2,420	-0.04%
2020/10/15	3	51.57	0	0.00	51.40	3	2,494	0.12%
2020/10/14	0	52.00	0	0.00	51.80	0	2,580	0.00%
2020/10/12	1	51.80	1	52.20	52.00	0	2,723	0.00%
2020/10/08	0	0.00	1	52.10	52.10	-1	2,790	-0.04%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	1.3	51.74	6	51.75	51.90	-4.8	2,864	-0.17%
2020/10/05	4	51.10	0	0.00	51.00	4	2,886	0.14%
2020/09/30	0	0.00	3	51.63	51.50	-3	2,926	-0.10%
2020/09/29	1	51.30	2	51.45	51.30	-1	2,956	-0.03%
2020/09/25	3	50.20	1	50.00	50.40	2	3,081	0.06%
2020/09/24	0	0.00	1	50.10	50.30	-1	3,106	-0.03%
2020/09/23	7	51.40	0	0.00	51.40	7	3,069	0.23%
2020/09/22	1	51.80	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	1	53.00	53.00	-1	3,162	-0.03%
2020/09/18	0	0.00	2	53.25	52.60	-2	3,183	-0.06%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/15	0	0.00	3	53.07	53.20	-3	3,260	-0.09%
2020/09/14	2	52.70	3	52.83	52.80	-1	3,342	-0.03%
2020/09/11	1	52.40	1	52.40	52.70	0	3,368	0.00%
2020/09/10	0	0.00	1	52.40	52.30	-1	3,385	-0.03%
2020/09/09	2	51.95	0	0.00	52.10	2	3,405	0.06%
2020/09/08	2	52.45	0	0.00	52.30	2	3,422	0.06%
2020/09/07	0	0.00	1	52.80	52.70	-1	3,443	-0.03%
2020/09/04	5	52.48	0	0.00	52.50	5	3,478	0.14%
2020/09/03	2	53.50	3	53.90	53.30	-1	3,473	-0.03%
2020/09/01	0	0.00	1	53.20	53.00	-1	3,495	-0.03%
2020/08/31	0	0.00	13	53.00	52.20	-13	3,513	-0.37%
2020/08/27	2	53.15	3	53.17	53.10	-1	3,529	-0.03%
2020/08/26	1	52.80	0	0.00	53.30	1	3,540	0.03%
2020/08/25	5	52.60	4	53.23	53.10	1	3,558	0.03%
2020/08/24	1	51.90	2	52.05	52.10	-1	3,587	-0.03%
2020/08/21	12	51.62	3	51.67	51.80	9	3,590	0.25%
2020/08/20	0	0.00	1	51.10	51.20	-1	3,581	-0.03%
2020/08/19	2	53.80	1	54.20	53.50	1	3,523	0.03%
2020/08/18	12	53.88	7	53.76	54.00	5	3,510	0.14%
2020/08/17	7	53.77	1	54.10	54.30	6	3,521	0.17%
2020/08/13	1	53.00	4	53.25	53.10	-3	3,519	-0.09%
2020/08/12	6	53.40	0	0.00	53.60	6	3,485	0.17%
2020/08/11	5	54.02	2	53.80	53.70	3	3,501	0.09%
2020/08/10	1	54.50	0.8	54.40	54.40	0.2	3,522	0.01%
2020/08/07	3	54.13	0	0.00	54.30	3	3,561	0.08%
2020/08/06	2	54.70	0	0.00	54.80	2	3,566	0.06%
2020/08/05	1	54.50	1	54.70	54.50	0	3,592	0.00%
2020/08/03	1	54.10	1	54.20	53.90	0	3,640	0.00%
2020/07/30	0	0.00	1	54.20	54.80	-1	3,669	-0.03%
2020/07/29	3	53.63	0	0.00	53.70	3	3,676	0.08%
2020/07/28	1	54.30	1	53.60	53.60	0	3,734	0.00%
2020/07/27	5	53.60	5	53.88	53.60	0	3,923	0.00%
2020/07/24	52	54.17	1	54.50	54.20	51	3,912	1.30%
2020/07/23	1.3	55.87	1	56.20	55.30	0.3	3,881	0.01%
2020/07/22	3	57.73	8	57.89	58.00	-5	3,845	-0.13%
2020/07/21	0	0.00	7	57.74	57.60	-7	3,757	-0.19%
2020/07/20	5	56.84	3	57.00	56.90	2	3,695	0.05%
2020/07/17	5.3	58.00	3	58.43	57.70	2.3	3,632	0.06%
2020/07/16	1	57.60	0	0.00	58.00	1	3,580	0.03%
2020/07/15	12.1	57.56	2	58.40	57.20	10.1	3,552	0.28%
2020/07/14	2	58.00	2	57.90	57.70	0	3,530	0.00%
2020/07/13	0	0.00	13	57.77	58.00	-13	3,522	-0.37%
2020/07/09	8	58.10	0	0.00	58.00	8	3,536	0.23%
2020/07/08	0	0.00	2	58.10	58.20	-2	3,499	-0.06%
2020/07/07	3	57.77	3	58.73	57.90	0	3,496	0.00%
2020/07/06	0	0.00	1	57.90	57.80	-1	3,540	-0.03%
2020/07/03	13.4	57.18	0	0.00	57.00	13.4	3,549	0.38%
2020/07/02	10	57.04	0	0.00	57.40	10	3,543	0.28%
2020/07/01	14	57.10	18	57.68	57.00	-4	3,542	-0.11%
2020/06/30	0	0.00	15.1	56.08	56.50	-15.1	3,455	-0.44%
2020/06/29	6.1	55.28	0.5	55.30	55.20	5.6	3,419	0.16%
2020/06/24	4	55.63	10	55.85	55.90	-6	3,392	-0.18%
2020/06/22	8	54.15	2	54.20	54.40	6	3,338	0.18%
2020/06/19	8	54.45	0	0.00	54.10	8	3,365	0.24%
2020/06/18	2	54.60	0.3	55.20	55.20	1.7	3,317	0.05%
2020/06/17	1.1	54.50	2	54.75	54.50	-0.9	3,313	-0.03%
2020/06/16	1	54.10	5	54.32	54.10	-4	3,379	-0.12%
2020/06/15	4.5	53.27	0	0.00	53.10	4.5	3,485	0.13%
2020/06/12	5	53.66	1	53.10	53.80	4	3,523	0.11%
2020/06/11	1	55.40	2	54.80	54.50	-1	3,600	-0.03%
2020/06/10	0	0.00	2	55.30	55.70	-2	3,628	-0.06%
2020/06/09	5	55.60	6.8	55.41	55.40	-1.8	3,744	-0.05%
2020/06/08	1	55.40	2	55.50	55.80	-1	3,846	-0.03%
2020/06/05	0	0.00	3	55.43	55.50	-3	3,834	-0.08%
2020/06/04	1	55.00	0	0.00	55.20	1	3,822	0.03%
2020/06/03	4	54.85	5	55.04	55.20	-1	3,835	-0.03%
2020/06/02	1.5	54.23	1	54.40	54.30	0.5	3,837	0.01%
2020/06/01	0	0.00	1	54.20	54.00	-1	3,825	-0.03%
2020/05/29	2	53.25	0	0.00	53.90	2	3,823	0.05%
2020/05/26	0	0.00	13	54.37	54.00	-13	3,853	-0.34%
2020/05/25	1	53.00	1	53.40	53.20	0	3,859	0.00%
2020/05/22	15	53.94	0	0.00	53.60	15	3,860	0.39%
2020/05/21	2	54.80	0	0.00	55.10	2	3,856	0.05%
2020/05/19	0	0.00	1	54.20	54.50	-1	3,843	-0.03%
2020/05/18	3.1	53.58	4	53.90	53.70	-0.9	3,845	-0.02%
2020/05/15	1	54.60	1	55.30	54.80	0	3,815	0.00%
2020/05/14	5	55.80	3	56.00	55.50	2	3,778	0.05%
2020/05/13	3	56.67	11	56.80	56.80	-8	3,739	-0.21%
2020/05/12	2	56.65	1	56.70	56.50	1	3,743	0.03%
2020/05/11	1	57.40	1	57.50	57.40	0	3,742	0.00%
2020/05/08	0	0.00	24	56.30	56.20	-24	3,714	-0.65%
2020/05/07	0	0.00	1	56.10	56.00	-1	3,679	-0.03%
2020/05/06	10	55.72	0	0.00	55.50	10	3,663	0.27%
2020/05/05	4	55.93	1	56.50	55.90	3	3,633	0.08%
2020/05/04	18	55.77	12	56.03	56.30	6	3,626	0.17%
2020/04/30	10	57.85	8	57.93	57.60	2	3,581	0.06%
2020/04/29	3	54.90	0	0.00	54.90	3	3,414	0.09%
2020/04/27	13	54.68	0	0.00	54.60	13	3,521	0.37%
2020/04/24	0	0.00	3	53.80	53.60	-3	3,505	-0.09%
2020/04/23	0	0.00	3	53.77	53.80	-3	3,521	-0.09%
2020/04/22	4	51.53	1	53.10	53.10	3	3,514	0.09%
2020/04/21	6	53.42	4	53.10	52.40	2	3,505	0.06%
2020/04/20	0	0.00	1	54.20	54.40	-1	3,478	-0.03%
2020/04/17	3	55.20	3	55.07	54.50	0	3,472	0.00%
2020/04/16	1	54.10	1	54.00	54.00	0	3,419	0.00%
2020/04/15	6	54.48	0	0.00	54.50	6	3,391	0.18%
2020/04/14	1	54.30	1	54.40	54.30	0	3,367	0.00%
2020/04/13	1	53.70	0	0.00	53.50	1	3,353	0.03%
2020/04/09	16	55.24	1	55.00	54.80	15	3,354	0.45%
2020/04/08	11	53.40	8	53.10	53.40	3	3,239	0.09%
2020/04/07	3	50.80	5	50.90	51.20	-2	3,189	-0.06%
2020/04/06	0	0.00	1	49.90	49.95	-1	3,167	-0.03%
2020/04/01	5	49.49	0	0.00	49.00	5	3,164	0.16%
2020/03/31	1	49.65	0	0.00	49.50	1	3,161	0.03%
2020/03/30	2	48.65	2	48.93	49.25	0	3,144	0.00%
2020/03/27	3	50.03	1	50.00	49.55	2	3,154	0.06%
2020/03/26	1	49.50	2	50.10	49.65	-1	3,135	-0.03%
2020/03/25	1	50.20	2	50.00	49.95	-1	3,165	-0.03%
2020/03/24	4	48.94	1	49.60	48.75	3	3,153	0.10%
2020/03/20	3	48.92	4	50.00	49.50	-1	3,220	-0.03%
2020/03/19	2	46.80	10	47.22	46.20	-8	3,172	-0.25%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	3	50.57	21	50.40	51.00	-18	3,177	-0.57%
2020/03/16	1	52.00	1	51.90	52.00	0	3,134	0.00%
2020/03/13	0.1	53.60	0	0.00	53.30	0.1	3,082	0.00%
2020/03/12	15.1	55.41	2.5	55.00	55.20	12.6	2,982	0.42%
2020/03/11	2	58.10	0	0.00	58.10	2	2,899	0.07%
2020/03/10	0	0.00	2	58.00	58.10	-2	2,910	-0.07%
2020/03/09	0.1	58.60	8	58.35	58.50	-7.9	2,907	-0.27%
2020/03/06	14	58.69	4	58.65	58.50	10	2,863	0.35%
2020/03/05	4	59.68	2	59.70	59.90	2	2,843	0.07%
2020/03/04	1	58.90	1	59.00	59.00	0	2,858	0.00%
2020/03/03	1	59.40	0	0.00	59.20	1	2,843	0.04%
2020/03/02	2	58.90	1	59.20	58.70	1	2,850	0.04%
2020/02/27	3	59.63	0	0.00	59.50	3	2,885	0.10%
2020/02/26	3	59.63	1	59.80	59.60	2	2,863	0.07%
2020/02/25	7	59.99	2	60.00	59.90	5	2,870	0.17%
2020/02/24	1	60.10	2	60.20	60.10	-1	2,888	-0.03%
2020/02/21	6	60.42	1	60.60	60.50	5	2,895	0.17%
2020/02/20	2.1	60.70	0	0.00	60.70	2.1	2,941	0.07%
2020/02/19	2	61.20	0	0.00	61.10	2	2,964	0.07%
2020/02/18	2	60.40	0	0.00	60.40	2	2,976	0.07%
2020/02/17	0	0.00	1	60.90	60.60	-1	3,025	-0.03%
2020/02/14	4.2	61.37	0	0.00	61.20	4.2	3,032	0.14%
2020/02/13	0	0.00	1	61.30	61.30	-1	3,058	-0.03%
2020/02/12	0	0.00	1	61.30	61.20	-1	3,074	-0.03%
2020/02/11	2	60.65	1	60.70	60.60	1	3,095	0.03%
2020/02/10	1	60.20	0	0.00	60.40	1	3,125	0.03%
2020/02/06	0	0.00	1	61.40	61.60	-1	3,264	-0.03%
2020/02/05	4	60.73	3	61.03	61.00	1	3,438	0.03%
2020/02/04	1.2	59.88	1.1	60.25	61.00	0.1	3,554	0.00%
2020/02/03	1	59.10	0	0.00	59.30	1	3,564	0.03%
2020/01/31	3	60.60	2	60.90	60.50	1	3,521	0.03%
2020/01/30	3	59.90	1	60.00	59.80	2	3,507	0.06%
2020/01/20	5	65.90	2	66.10	65.90	3	3,396	0.09%
2020/01/17	1.2	65.90	2	65.90	66.00	-0.8	3,405	-0.02%
2020/01/16	1	65.00	0	0.00	65.20	1	3,385	0.03%
2020/01/14	2	65.45	0	0.00	65.60	2	3,430	0.06%
2020/01/13	1	64.90	1	65.00	65.00	0	3,435	0.00%
2020/01/10	5.1	64.90	1	64.90	64.90	4.1	3,451	0.12%
2020/01/09	1	64.70	1	64.60	64.80	0	3,479	0.00%
2020/01/08	1	64.60	3	64.30	64.30	-2	3,487	-0.06%
2020/01/07	5	65.32	1	64.80	65.00	4	3,466	0.12%
2020/01/06	7	65.37	1	65.40	65.30	6	3,461	0.17%
2020/01/03	1	66.50	1	66.70	66.60	0	3,467	0.00%
2020/01/02	3	66.40	0	0.00	66.30	3	3,487	0.09%
2019/12/31	0	0.00	10	66.20	66.20	-10	3,517	-0.28%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	6	67.20	3	67.20	67.00	3	3,513	0.09%
2019/12/26	2	67.20	0	0.00	67.00	2	3,489	0.06%
2019/12/25	0.5	67.30	0	0.00	67.50	0.5	3,498	0.01%
2019/12/23	1	67.20	1	67.30	67.60	0	3,526	0.00%
2019/12/20	2	67.85	0	0.00	67.60	2	3,554	0.06%
2019/12/19	1	69.10	1	68.70	68.60	0	3,560	0.00%
2019/12/18	0	0.00	2.1	68.66	69.10	-2.1	3,545	-0.06%
2019/12/17	1	68.40	5	68.72	68.80	-4	3,610	-0.11%
2019/12/16	11	69.24	0	0.00	69.20	11	3,592	0.31%
2019/12/13	2	69.10	1	68.90	68.80	1	3,596	0.03%
2019/12/12	4	69.88	3.4	68.95	68.80	0.6	3,555	0.02%
2019/12/11	0	0.00	30	68.73	68.80	-30	3,452	-0.87%
2019/12/10	2	67.80	0	0.00	67.90	2	3,428	0.06%
2019/12/09	5	67.80	0	0.00	67.90	5	3,437	0.15%
2019/12/06	10	66.00	11	66.75	67.30	-1	3,411	-0.03%
2019/12/04	0	0.00	0	66.90	67.10	0	3,370	0.00%
2019/12/03	1	67.10	1	67.00	67.00	0	3,372	0.00%
2019/11/29	1	66.90	2	67.40	66.60	-1	3,357	-0.03%
2019/11/28	2	67.90	0	0.00	68.00	2	3,332	0.06%
2019/11/27	1	68.20	3	68.17	68.10	-2	3,354	-0.06%
2019/11/26	1	67.40	9	67.54	68.50	-8	3,338	-0.24%
2019/11/20	0	0.00	3	66.97	67.20	-3	3,263	-0.09%
2019/11/19	1	66.90	5	67.00	67.20	-4	3,257	-0.12%
2019/11/15	3	65.43	0	0.00	65.40	3	3,207	0.09%
2019/11/14	7	65.30	0	0.00	65.00	7	3,202	0.22%
2019/11/13	3	65.90	2	66.00	65.90	1	3,179	0.03%
2019/11/12	3	66.57	0	0.00	66.80	3	3,190	0.09%
2019/11/11	3	66.07	2	66.10	65.90	1	3,172	0.03%
2019/11/08	10	67.68	0	0.00	67.00	10	3,142	0.32%
2019/11/07	2	66.70	4	66.90	66.70	-2	3,104	-0.06%
2019/11/06	6	67.72	1	68.30	67.50	5	3,073	0.16%
2019/11/05	0	0.00	1	69.50	68.90	-1	3,033	-0.03%
2019/11/04	18	68.57	10	69.27	69.30	8	2,979	0.27%
2019/11/01	5	67.20	4	67.03	67.30	1	2,808	0.04%
2019/10/31	2	65.70	1	65.50	65.20	1	2,718	0.04%
2019/10/30	3	65.33	2	65.70	65.50	1	2,742	0.04%
2019/10/29	1	65.10	0	0.00	65.40	1	2,737	0.04%
2019/10/28	3	64.83	1	64.70	64.90	2	2,706	0.07%
2019/10/25	0	0.00	3	64.70	64.70	-3	2,717	-0.11%
2019/10/24	0	0.00	5	65.40	65.30	-5	2,707	-0.18%
2019/10/23	11	65.27	8	65.49	65.40	3	2,745	0.11%
2019/10/22	1	66.20	1	65.80	65.70	0	2,779	0.00%
2019/10/21	0	0.00	4	65.43	65.60	-4	2,781	-0.14%
2019/10/18	1	65.70	2	65.30	65.10	-1	2,783	-0.04%
2019/10/17	3	64.87	1	65.30	65.20	2	2,780	0.07%
2019/10/16	0	0.00	1	64.20	64.50	-1	2,760	-0.04%
2019/10/15	0	0.00	3	63.87	64.00	-3	2,766	-0.11%
2019/10/09	7	63.61	0	0.00	63.00	7	2,835	0.25%
2019/10/08	1	64.60	4	64.20	64.50	-3	2,855	-0.11%
2019/10/07	4	63.38	0	0.00	63.50	4	2,938	0.14%
2019/10/04	1	64.80	0	64.80	64.80	1	2,897	0.03%
2019/09/27	0	0.00	1	65.60	64.70	-1	2,847	-0.04%
2019/09/25	2	65.75	8	65.41	66.00	-6	2,787	-0.22%
2019/09/24	0	0.00	22	66.01	66.40	-22	2,755	-0.80%
2019/09/20	10	66.11	2	65.90	65.60	8	2,699	0.30%
2019/09/19	9	65.17	7	65.14	64.90	2	2,559	0.08%
2019/09/18	6	64.47	4	64.68	64.80	2	2,524	0.08%
2019/09/17	2	63.60	0	0.00	63.80	2	2,479	0.08%
2019/09/16	2	64.30	1	64.40	64.70	1	2,502	0.04%
2019/09/12	3	64.10	1	64.20	64.30	2	2,507	0.08%
2019/09/11	3	63.53	0	0.00	63.60	3	2,484	0.12%
2019/09/10	1	63.30	1	63.20	63.40	0	2,484	0.00%
2019/09/09	1	63.40	1.4	63.40	63.40	-0.4	2,496	-0.02%
2019/09/05	1	63.30	0	0.00	63.30	1	2,502	0.04%
2019/09/04	1	62.80	0	0.00	63.20	1	2,493	0.04%
2019/08/29	0	0.00	7	62.10	62.20	-7	2,467	-0.28%
2019/08/28	4	62.30	0	0.00	62.20	4	2,465	0.16%
2019/08/26	0	0.00	5	63.10	62.70	-5	2,446	-0.20%
2019/08/23	2	64.15	2	64.00	64.30	0	2,455	0.00%
2019/08/22	5	63.58	2	63.60	63.40	3	2,442	0.12%
2019/08/19	0	0.00	8	63.10	62.30	-8	2,435	-0.33%
2019/08/15	0	0.00	4	61.00	61.40	-4	2,422	-0.17%
2019/08/14	4	62.50	1	61.30	61.30	3	2,408	0.12%
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%
2019/08/08	1	61.00	2	61.10	61.20	-1	2,405	-0.04%
2019/08/07	8	60.33	0	0.00	60.20	8	2,408	0.33%
2019/08/06	1	60.10	1	59.30	60.80	0	2,402	0.00%
2019/08/05	14	60.56	1	60.40	60.50	13	2,382	0.55%
2019/08/02	52	62.07	0	0.00	61.30	52	2,362	2.20%
2019/07/31	7.6	63.67	2	63.65	64.30	5.6	2,308	0.24%
2019/07/30	1.9	64.50	1	64.10	64.30	0.9	2,302	0.04%
2019/07/29	1	64.40	0	0.00	64.80	1	2,330	0.04%
2019/07/24	3	66.83	2	66.90	66.70	1	2,282	0.04%
2019/07/23	1	67.20	0	0.00	67.30	1	2,217	0.05%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/18	0	0.00	2	66.75	66.80	-2	2,149	-0.09%
2019/07/17	0	0.00	3	66.80	66.80	-3	2,178	-0.14%
2019/07/16	4	67.10	1.5	67.10	67.10	2.5	2,170	0.11%
2019/07/12	0	0.00	8	66.30	66.10	-8	2,251	-0.36%
2019/07/11	2	65.85	0	0.00	65.90	2	2,258	0.09%
2019/07/08	1	64.50	0	0.00	64.40	1	2,352	0.04%
2019/07/04	0	0.00	3.2	64.20	64.40	-3.2	2,475	-0.13%
2019/07/03	0	0.00	1	63.90	64.10	-1	2,500	-0.04%
2019/07/02	1	64.10	0	0.00	64.10	1	2,604	0.04%
2019/06/28	0	0.00	1	63.10	63.10	-1	2,719	-0.04%
2019/06/26	3	63.33	0	0.00	63.20	3	2,897	0.10%
2019/06/25	2	63.70	0	0.00	63.60	2	2,931	0.07%
2019/06/21	0	0.00	8	63.91	64.20	-8	2,957	-0.27%
2019/06/20	2	63.25	1	63.20	63.60	1	2,925	0.03%
2019/06/14	1	62.20	0	0.00	62.10	1	2,889	0.03%
2019/06/13	1	61.60	0	0.00	61.90	1	2,889	0.03%
2019/06/10	2	61.20	0	0.00	61.70	2	3,047	0.07%
2019/06/05	1	61.90	0	0.00	61.50	1	3,074	0.03%
2019/05/29	3	60.60	0	0.00	60.30	3	3,103	0.10%
2019/05/28	8	60.56	0	0.00	60.50	8	3,106	0.26%
2019/05/23	0	0.00	1	60.50	60.70	-1	3,155	-0.03%
2019/05/17	0	0.00	10	60.90	60.70	-10	3,173	-0.32%
2019/05/16	0.5	61.70	0	0.00	61.30	0.5	3,158	0.02%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/14	0	0.00	1	63.60	63.30	-1	3,151	-0.03%
2019/05/10	0	0.00	2	65.80	66.20	-2	3,151	-0.06%
2019/05/09	1	66.00	1	67.70	66.10	0	3,183	0.00%
2019/05/08	0	0.00	1	68.00	67.70	-1	3,142	-0.03%
2019/05/06	2	67.85	0	0.00	67.30	2	3,145	0.06%
2019/05/03	0	0.00	2	69.60	70.00	-2	3,111	-0.06%
2019/05/02	0	0.00	2	69.70	69.40	-2	3,103	-0.06%
2019/04/30	2	68.80	0	0.00	69.20	2	3,097	0.06%
2019/04/26	4	69.80	0	0.00	68.90	4	3,156	0.13%
2019/04/24	0	0.00	1	70.30	69.70	-1	3,224	-0.03%
2019/04/23	0	0.00	2	69.60	70.00	-2	3,261	-0.06%
2019/04/22	2	70.15	0	0.00	69.50	2	3,237	0.06%
2019/04/19	4.5	69.96	3	70.33	70.00	1.5	3,250	0.05%
2019/04/18	13	72.74	6	73.12	71.10	7	3,247	0.22%
2019/04/17	0	0.00	4	71.93	72.00	-4	3,148	-0.13%
2019/04/16	4	70.80	4	71.20	71.20	0	3,099	0.00%
2019/04/15	7	70.14	1	70.50	71.10	6	3,044	0.20%
2019/04/12	3	68.40	1	68.40	68.50	2	2,972	0.07%
2019/04/11	1	67.40	0	0.00	67.30	1	2,906	0.03%
2019/04/10	3	67.90	1	67.50	67.30	2	2,869	0.07%
2019/04/09	0	0.00	6	66.15	66.80	-6	2,774	-0.22%
2019/04/08	2	65.35	5	66.46	66.70	-3	2,753	-0.11%
2019/04/03	1	64.40	3	64.60	65.00	-2	2,644	-0.08%
2019/04/02	9	64.79	0	0.00	64.80	9	2,605	0.35%
2019/04/01	4	63.95	9	63.74	63.80	-5	2,515	-0.20%
2019/03/28	0	0.00	0.1	61.90	62.00	-0.1	2,322	0.00%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/25	7	61.43	0	0.00	61.80	7	2,271	0.31%
2019/03/22	3	62.80	0	0.00	62.60	3	2,252	0.13%
2019/03/21	1	63.40	0	0.00	63.60	1	2,241	0.04%
2019/03/20	0.2	63.00	0	0.00	63.10	0.2	2,269	0.01%
2019/03/18	0	0.00	3	62.40	62.50	-3	2,379	-0.13%
2019/03/15	3	62.00	1	62.10	62.40	2	2,362	0.08%
2019/03/14	0	0.00	1	62.00	62.00	-1	2,213	-0.05%
2019/03/12	1	61.40	0	0.00	61.40	1	2,262	0.04%
2019/03/07	2	61.80	0	0.00	61.60	2	2,533	0.08%
2019/03/04	0	0.00	0.4	62.20	62.20	-0.4	2,653	-0.02%
2019/02/27	0	0.00	1	62.70	63.10	-1	2,629	-0.04%
2019/02/26	0	0.00	1	63.20	62.60	-1	2,632	-0.04%
2019/02/25	0	0.00	6	63.10	63.50	-6	2,614	-0.23%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	4	62.00	62.20	-4	2,656	-0.15%
2019/02/20	6	61.70	2	61.90	62.00	4	2,649	0.15%
2019/02/19	0	0.00	2	60.80	60.90	-2	2,671	-0.07%
2019/02/18	0	0.00	3	60.30	60.20	-3	2,725	-0.11%
2019/02/15	0	0.00	2	60.50	60.30	-2	2,726	-0.07%
2019/02/13	0	0.00	1	61.00	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/02/11	1	59.60	0	0.00	59.50	1	2,750	0.04%
2019/01/30	2	59.10	1	59.70	59.20	1	2,739	0.04%
2019/01/29	1.3	58.68	0	0.00	59.00	1.3	2,708	0.05%
2019/01/28	0	0.00	4	59.10	59.30	-4	2,712	-0.15%
2019/01/25	1	58.60	0	0.00	58.50	1	2,709	0.04%
2019/01/21	0	0.00	3	59.17	59.20	-3	2,717	-0.11%
2019/01/18	0	0.00	1	58.60	58.60	-1	2,721	-0.04%
2019/01/17	4	57.90	0	0.00	57.90	4	2,715	0.15%
2019/01/16	2	58.00	0	0.00	57.80	2	2,703	0.07%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/14	1.3	57.92	0	0.00	57.80	1.3	2,683	0.05%
2019/01/11	1	58.20	0	0.00	58.30	1	2,732	0.04%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/09	2	59.60	11.1	59.45	59.20	-9.1	2,704	-0.34%
2019/01/07	2	59.00	0	0.00	58.90	2	2,715	0.07%
2019/01/02	0	0.00	1	60.20	60.10	-1	2,909	-0.03%
2018/12/28	1.7	60.44	0	0.00	60.50	1.7	2,926	0.06%
2018/12/26	0	0.00	5	59.90	60.00	-5	2,956	-0.17%
2018/12/20	4	61.30	0	0.00	60.30	4	2,994	0.13%
2018/12/19	0	0.00	6	60.62	61.00	-6	2,996	-0.20%
2018/12/17	0.3	60.70	0	60.70	60.60	0.2	3,058	0.01%
2018/12/14	6	60.67	0	0.00	60.90	6	3,075	0.20%
2018/12/13	5	60.60	5	61.30	61.30	0	3,065	0.00%
2018/12/12	1.4	60.62	0.1	61.20	61.00	1.3	3,043	0.04%
2018/12/11	10	59.50	1	59.70	59.80	9	3,016	0.30%
2018/12/06	2	60.85	1	60.50	61.50	1	3,007	0.03%
2018/12/04	1	63.20	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	3	63.47	63.30	-3	3,000	-0.10%
2018/11/30	3	61.20	0	0.00	62.20	3	2,962	0.10%
2018/11/29	2	62.20	1	61.80	61.30	1	2,796	0.04%
2018/11/28	2.1	61.82	0	0.00	62.10	2.1	2,739	0.08%
2018/11/27	2	61.05	1	61.40	61.20	1	2,710	0.04%
2018/11/26	10	61.20	5	62.10	61.60	5	2,706	0.18%
2018/11/23	10	60.70	0	0.00	60.90	10	2,716	0.37%
2018/11/22	1	61.80	1	61.30	61.20	0	2,728	0.00%
2018/11/21	13	61.07	9	61.00	61.20	4	2,730	0.15%
2018/11/20	10	61.90	0	0.00	61.80	10	2,690	0.37%
2018/11/16	2	62.85	0	0.00	62.50	2	2,639	0.08%
2018/11/13	0	0.00	5	62.94	65.20	-5	2,602	-0.19%
2018/11/12	1	65.30	0	0.00	64.20	1	2,577	0.04%
2018/11/09	0	0.00	1	66.40	67.20	-1	2,556	-0.04%
2018/11/02	1	66.30	1	66.50	66.70	0	2,624	0.00%
2018/10/31	0	0.00	1	65.10	65.60	-1	2,634	-0.04%
2018/10/30	9	64.60	0	0.00	64.40	9	2,628	0.34%
2018/10/26	0	0.00	2	63.65	64.00	-2	2,630	-0.08%
2018/10/25	1	63.90	0	0.00	63.80	1	2,632	0.04%
2018/10/23	2	66.65	0	0.00	65.00	2	2,615	0.08%
2018/10/19	1	66.20	1.2	67.17	67.10	-0.2	2,599	-0.01%
2018/10/18	1	66.60	1.1	66.12	66.30	-0.1	2,602	0.00%
2018/10/17	0	0.00	1	65.80	65.60	-1	2,729	-0.04%
2018/10/16	1	65.60	0	0.00	65.20	1	2,760	0.04%
2018/10/12	0	0.00	1	65.50	65.60	-1	2,817	-0.04%
2018/10/11	6	66.53	23	66.17	64.00	-17	2,844	-0.60%
2018/10/09	0	0.00	0	71.10	70.80	0	2,746	0.00%
2018/10/08	10	71.80	1	71.90	71.80	9	2,745	0.33%
2018/10/03	5	74.00	0	0.00	74.00	5	2,744	0.18%
2018/09/21	1	73.30	1	73.20	73.00	0	2,736	0.00%
2018/09/18	3	73.80	4	73.45	73.30	-1	2,763	-0.04%
2018/09/17	2	73.65	0	0.00	73.70	2	2,772	0.07%
2018/09/13	1	74.20	7	74.33	74.30	-6	2,800	-0.21%
2018/09/12	5	73.66	0	0.00	73.20	5	2,804	0.18%
2018/09/11	1	74.20	0	0.00	74.90	1	2,780	0.04%
2018/09/10	2	74.30	0	0.00	73.50	2	2,801	0.07%
2018/09/07	1	75.20	0	0.00	75.10	1	2,805	0.04%
2018/09/05	1	78.30	1	77.70	77.00	0	2,752	0.00%
2018/09/03	2	78.30	0	0.00	77.90	2	2,730	0.07%
2018/08/30	0.7	77.80	0	0.00	77.90	0.7	2,780	0.03%
2018/08/29	2	78.30	3	78.93	78.10	-1	2,803	-0.04%
2018/08/27	0	0.00	1	77.40	77.70	-1	2,796	-0.04%
2018/08/23	1	77.20	0	0.00	77.70	1	2,873	0.03%
2018/08/22	0	0.00	9	77.68	77.70	-9	2,907	-0.31%
2018/08/21	0	0.00	3	76.53	76.60	-3	2,854	-0.11%
2018/08/20	0	0.00	2	75.70	75.50	-2	2,880	-0.07%
2018/08/17	2	75.40	1	75.50	75.50	1	2,900	0.03%
2018/08/15	0	0.00	1	73.70	73.50	-1	2,892	-0.03%
2018/08/14	2	74.35	0	0.00	74.40	2	2,884	0.07%
2018/08/08	1	78.10	1	77.80	78.00	0	2,890	0.00%
2018/08/07	2	77.80	0	0.00	77.40	2	2,934	0.07%
2018/08/02	0	0.00	6	77.00	76.50	-6	2,963	-0.20%
2018/08/01	0	0.00	2	77.10	77.20	-2	2,958	-0.07%
2018/07/31	1	76.20	0	0.00	75.90	1	2,946	0.03%
2018/07/30	1.3	76.40	0	0.00	76.40	1.3	2,933	0.04%
2018/07/27	1	75.80	0	0.00	75.60	1	2,917	0.03%
2018/07/25	2	76.20	1	76.00	75.80	1	2,889	0.03%
2018/07/24	0	0.00	2	80.00	80.00	-2	2,837	-0.07%
2018/07/23	0	0.00	1	78.60	78.80	-1	2,711	-0.04%
2018/07/19	0	0.00	1	78.40	78.40	-1	2,671	-0.04%
2018/07/18	1	77.30	0	0.00	77.50	1	2,648	0.04%
2018/07/17	0	0.00	1	75.90	75.60	-1	2,580	-0.04%
2018/07/16	0	0.00	4	75.75	75.50	-4	2,560	-0.16%
2018/07/13	1	75.10	2	74.85	75.20	-1	2,578	-0.04%
2018/07/12	0	0.00	2	74.20	74.00	-2	2,607	-0.08%
2018/07/11	0	0.00	1	74.00	73.80	-1	2,627	-0.04%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/07/06	0	0.00	3	72.30	72.60	-3	2,650	-0.11%
2018/07/04	1	73.10	0	73.20	73.20	1	2,677	0.04%
2018/07/02	2	73.35	0	0.00	73.20	2	2,758	0.07%
2018/06/29	1	72.60	3	74.13	74.60	-2	2,737	-0.07%
2018/06/26	1	72.70	0	0.00	72.50	1	2,738	0.04%
2018/06/25	2	72.85	0	0.00	72.80	2	2,720	0.07%
2018/06/22	2	73.20	0	0.00	73.30	2	2,716	0.07%
2018/06/21	0	0.00	4	74.00	74.00	-4	2,690	-0.15%
2018/06/20	1	74.00	0	0.00	74.20	1	2,712	0.04%
2018/06/19	3	74.43	3	74.80	74.70	0	2,717	0.00%
2018/06/15	0	0.00	1	75.10	75.10	-1	2,693	-0.04%
2018/06/14	1	75.60	0	0.00	75.40	1	2,675	0.04%
2018/06/12	0	0.00	1	76.40	76.70	-1	2,731	-0.04%
2018/06/11	0	0.00	1	76.90	77.30	-1	2,758	-0.04%
2018/06/08	2	78.00	2	77.20	77.20	0	2,814	0.00%
2018/06/07	1	77.50	7	77.70	78.00	-6	2,831	-0.21%
2018/06/06	0	0.00	6	76.63	77.00	-6	2,826	-0.21%
2018/06/04	0	0.00	4	75.48	75.50	-4	2,800	-0.14%
2018/05/31	3	74.17	1	74.30	73.80	2	2,810	0.07%
2018/05/30	3	74.53	0	0.00	74.20	3	2,753	0.11%
2018/05/29	3	75.20	0	0.00	75.40	3	2,733	0.11%
2018/05/28	4	75.53	0	0.00	75.70	4	2,782	0.14%
2018/05/25	2	74.90	1	75.00	75.10	1	2,787	0.04%
2018/05/24	0.6	74.80	2	74.75	74.80	-1.4	2,763	-0.05%
2018/05/23	2	73.45	0	0.00	73.30	2	2,769	0.07%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/21	2	74.20	0	0.00	74.10	2	2,838	0.07%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/16	1	74.60	0	0.00	74.20	1	2,893	0.03%
2018/05/14	2	78.00	0	0.00	78.00	2	3,054	0.07%
2018/05/11	0	0.00	1	77.40	77.30	-1	3,059	-0.03%
2018/05/10	1	76.70	0	0.00	76.60	1	3,081	0.03%
2018/05/04	0	0.00	0.5	74.30	74.00	-0.5	3,241	-0.02%
2018/05/03	1	73.90	1	73.90	73.80	0	3,288	0.00%
2018/04/30	8.1	73.90	0	0.00	73.90	8.1	3,319	0.24%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/26	3	74.60	0	0.00	74.00	3	3,351	0.09%
2018/04/25	0	0.00	2	72.80	74.90	-2	3,411	-0.06%
2018/04/24	4	72.83	4	73.30	72.80	0	3,429	0.00%
2018/04/23	1	75.20	0	0.00	74.90	1	3,419	0.03%
2018/04/20	2	75.75	0	0.00	76.00	2	3,428	0.06%
2018/04/19	1	76.90	1	76.50	76.90	0	3,439	0.00%
2018/04/18	2	76.40	16	77.04	76.30	-14	3,440	-0.41%
2018/04/16	5	78.30	0	0.00	78.60	5	3,410	0.15%
2018/04/11	4	78.53	4	78.85	78.80	0	3,453	0.00%
2018/04/10	3	77.30	0	0.00	77.70	3	3,446	0.09%
2018/04/09	8	77.46	1	77.30	77.80	7	3,436	0.20%
2018/04/03	1	78.10	1	78.20	78.20	0	3,371	0.00%
2018/03/30	2	79.65	1	79.50	80.00	1	3,364	0.03%
2018/03/26	1	78.00	1	78.00	78.00	0	3,427	0.00%
2018/03/23	6	78.08	1	78.10	78.40	5	3,463	0.14%
2018/03/22	1	79.40	0	0.00	79.30	1	3,466	0.03%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/12	2.4	80.95	1	81.00	81.20	1.4	3,469	0.04%
2018/03/09	2	79.70	1	79.90	79.70	1	3,486	0.03%
2018/03/08	1	79.40	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	10	80.00	78.90	-10	3,486	-0.29%
2018/03/06	1	78.90	3	79.20	78.90	-2	3,619	-0.06%
2018/02/27	0	0.00	2	80.05	79.40	-2	3,917	-0.05%
2018/02/21	4	79.60	3	79.73	80.30	1	3,997	0.03%
2018/02/12	11	78.63	0	0.00	78.30	11	4,036	0.27%
2018/02/08	1	79.00	5	79.20	79.20	-4	4,135	-0.10%
2018/02/07	10.1	80.34	0	0.00	80.30	10.1	4,252	0.24%
2018/02/06	16	79.59	10	78.89	78.70	6	4,506	0.13%
2018/02/05	1	82.50	0	0.00	82.90	1	4,409	0.02%
2018/02/02	3	84.40	1	84.10	84.10	2	4,464	0.04%
2018/02/01	0	0.00	2	84.80	85.00	-2	4,546	-0.04%
2018/01/31	3.3	83.32	0	0.00	83.40	3.3	4,596	0.07%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	7	84.87	0	0.00	84.50	7	4,613	0.15%
2018/01/25	0	0.00	0.3	86.50	86.70	-0.3	4,642	-0.01%
2018/01/24	1	85.80	5	86.50	86.50	-4	4,754	-0.08%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/22	1	86.30	2	86.55	86.90	-1	5,056	-0.02%
2018/01/19	5	88.02	12	87.43	87.40	-7	5,104	-0.14%
2018/01/18	4	87.45	0	0.00	86.70	4	5,113	0.08%
2018/01/16	0	0.00	1	86.40	86.50	-1	5,143	-0.02%
2018/01/15	2	86.50	0	0.00	86.20	2	5,168	0.04%
2018/01/12	3.5	85.34	1	85.50	85.60	2.5	5,232	0.05%
2018/01/11	0	0.00	1	84.70	84.60	-1	5,265	-0.02%
2018/01/10	11	85.52	0	0.00	84.10	11	5,311	0.21%
2018/01/09	0	0.00	5	86.20	85.50	-5	5,335	-0.09%
2018/01/08	2	85.40	1	85.30	85.30	1	5,403	0.02%
2018/01/04	2	84.60	31	85.05	85.10	-29	5,855	-0.50%
2018/01/03	10	85.10	0	0.00	85.10	10	5,923	0.17%
2018/01/02	0	0.00	10	85.00	85.00	-10	5,953	-0.17%