鴻準 (2354)-元大-成功券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
21,781張
產業
上市其他電子類股
1033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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	29.1	68.16	14.8	68.29	68.20	14.3	37,283	0.04%
2024/06/12	6.4	67.01	2.1	67.50	67.80	4.3	38,048	0.01%
2024/06/11	16.1	66.91	21.6	66.85	66.20	-5.5	38,536	-0.01%
2024/06/07	19	68.16	15.1	68.33	67.80	3.9	40,000	0.01%
2024/06/06	92.5	70.65	50.1	70.30	68.50	42.4	40,154	0.11%
2024/06/05	94.5	69.40	66.2	69.37	69.30	28.3	39,267	0.07%
2024/06/04	73.2	69.50	25.2	69.74	68.10	48	38,356	0.13%
2024/06/03	135	73.40	72.2	73.03	72.20	62.8	37,454	0.17%	大買/
2024/05/31	240.1	75.47	342.5	75.88	73.10	-102.3	36,215	-0.28%	大買/大賣/鉅額交易
2024/05/30	177.4	72.78	48.4	72.46	72.10	129	33,375	0.39%	大買/鉅額交易
2024/05/29	223.2	74.98	273.1	75.18	74.60	-49.9	32,308	-0.15%	大買/大賣/
2024/05/28	241	73.90	200.3	73.93	72.70	40.7	30,144	0.14%	大買/大賣/
2024/05/27	48.1	71.14	91.6	71.25	71.50	-43.5	26,731	-0.16%
2024/05/24	11	64.35	19	64.75	65.00	-8	25,224	-0.03%
2024/05/23	69.5	65.02	57.3	65.41	65.30	12.2	24,805	0.05%
2024/05/22	69.2	63.81	24	63.88	63.60	45.2	23,643	0.19%
2024/05/21	89	64.17	66.2	64.24	64.80	22.8	23,189	0.10%
2024/05/20	22	61.75	15	62.23	62.10	7	22,450	0.03%
2024/05/17	2.1	60.80	6	60.92	61.20	-3.9	22,192	-0.02%
2024/05/16	26	61.45	11	61.53	61.10	15	22,142	0.07%
2024/05/15	7	60.54	10	60.41	60.10	-3	21,984	-0.01%
2024/05/14	5.3	60.32	7	60.57	60.90	-1.7	21,890	-0.01%
2024/05/13	3	60.37	3	60.23	60.10	0	21,783	0.00%
2024/05/10	3.3	60.35	36.2	60.52	60.60	-32.9	21,714	-0.15%
2024/05/09	33	62.06	24.1	61.47	60.80	8.9	21,626	0.04%
2024/05/08	10.3	61.35	6	61.27	61.30	4.3	21,452	0.02%
2024/05/07	13	62.00	12.2	61.43	61.70	0.8	21,360	0.00%
2024/05/06	23.2	61.95	23.2	62.22	62.10	0	21,150	0.00%
2024/05/03	16.1	61.57	10.2	60.93	60.70	6	20,835	0.03%
2024/05/02	8.1	60.85	5.2	60.70	60.70	2.9	20,678	0.01%
2024/04/30	11	62.01	30.3	61.87	61.60	-19.3	20,587	-0.09%
2024/04/29	12	63.20	32.6	62.99	62.40	-20.6	20,438	-0.10%
2024/04/26	14.1	61.79	16.5	61.71	61.40	-2.4	19,997	-0.01%
2024/04/25	11	61.00	9.1	61.25	60.90	2	19,794	0.01%
2024/04/24	50.8	61.92	57.5	61.76	62.00	-6.7	19,592	-0.03%
2024/04/23	50	59.84	51	59.34	60.30	-1	18,907	-0.01%
2024/04/22	21	56.31	26	56.18	57.00	-5	18,438	-0.03%
2024/04/19	5.2	55.40	25.1	55.14	55.80	-19.9	18,278	-0.11%
2024/04/18	8	55.89	8	55.68	56.50	0	18,105	0.00%
2024/04/17	23.3	55.62	1	55.60	55.60	22.3	17,987	0.12%
2024/04/16	15.1	55.56	30	54.90	55.00	-14.9	17,836	-0.08%
2024/04/15	5.1	57.73	7	57.70	57.50	-1.9	17,596	-0.01%
2024/04/12	36.8	58.75	12	58.64	58.50	24.8	17,434	0.14%
2024/04/11	45.3	59.25	36.1	59.12	59.10	9.2	17,226	0.05%
2024/04/10	20.5	62.36	27.2	62.28	61.20	-6.7	16,729	-0.04%
2024/04/09	38.1	63.82	18	63.59	63.00	20.1	16,351	0.12%
2024/04/08	58.1	63.18	20	63.26	63.50	38.1	15,980	0.24%
2024/04/03	38.6	63.54	23.9	63.71	64.00	14.8	15,670	0.09%
2024/04/02	43.5	64.18	38	64.37	64.90	5.4	15,264	0.04%
2024/04/01	44.2	64.21	29	64.50	63.80	15.2	14,706	0.10%
2024/03/29	49.4	63.66	69.6	63.71	63.00	-20.3	14,144	-0.14%
2024/03/28	200.2	65.98	159.1	66.34	65.10	41.1	13,289	0.31%	大買/大賣/
2024/03/27	31.5	62.36	61.1	62.74	63.60	-29.6	10,914	-0.27%
2024/03/26	25.1	58.56	25	58.27	57.90	0.1	9,790	0.00%
2024/03/25	22	58.61	7	58.64	58.70	15	9,502	0.16%
2024/03/22	32	59.36	36.8	59.14	59.00	-4.8	9,239	-0.05%
2024/03/21	24.7	58.89	87	59.17	59.10	-62.3	8,698	-0.72%
2024/03/20	97	59.24	59.1	58.81	58.20	37.9	8,078	0.47%
2024/03/19	63.1	55.50	45	56.21	58.10	18.1	6,912	0.26%
2024/03/18	45.1	54.62	24.1	54.75	55.40	21	6,431	0.33%
2024/03/15	102.2	56.64	65.3	56.41	55.60	36.9	6,066	0.61%	大買/
2024/03/14	77.3	55.18	46.2	54.72	53.70	31.1	4,982	0.62%
2024/03/13	84.4	58.60	88	59.04	58.90	-3.6	4,239	-0.08%
2024/03/12	7	53.50	28.1	54.23	55.30	-21.1	2,479	-0.85%
2024/03/11	2	48.95	2	50.55	50.30	0	2,126	0.00%
2024/03/08	0	49.20	0	0.00	49.20	0	2,072	0.00%
2024/03/07	1	49.60	0	0.00	50.10	1	2,041	0.05%
2024/03/06	2	49.85	3	49.70	49.80	-1	2,002	-0.05%
2024/03/05	2	50.65	0	0.00	50.50	2	1,996	0.10%
2024/03/04	2	49.45	3	50.10	50.00	-1	1,969	-0.05%
2024/03/01	7.1	49.34	0	0.00	49.30	7.1	1,953	0.36%
2024/02/29	0	0.00	10	49.70	49.70	-10	1,952	-0.51%
2024/02/27	0	0.00	10	49.75	49.70	-10	1,931	-0.52%
2024/02/26	2	50.05	1	50.00	50.00	1	1,928	0.05%
2024/02/23	0	0.00	1	50.10	50.10	-1	1,936	-0.05%
2024/02/22	0	0.00	1	50.60	50.70	-1	1,954	-0.05%
2024/02/21	0	0.00	2	50.10	50.10	-2	1,946	-0.10%
2024/02/20	1	50.50	1	50.20	50.30	0	1,966	0.00%
2024/02/19	0.1	50.00	0	0.00	50.30	0.1	1,984	0.00%
2024/02/16	2	49.40	0	0.00	49.40	2	2,021	0.10%
2024/02/15	2	49.25	1.1	49.28	49.40	0.9	2,030	0.04%
2024/02/01	0	0.00	3	50.90	50.80	-3	1,994	-0.15%
2024/01/31	0	50.30	1	50.50	50.50	-1	2,013	-0.05%
2024/01/30	0	0.00	14	50.70	50.40	-14	2,017	-0.69%
2024/01/26	0	0.00	3	50.40	50.50	-3	2,051	-0.15%
2024/01/22	0	0.00	8	50.00	50.20	-8	2,179	-0.37%
2024/01/19	0	0.00	1	49.75	49.70	-1	2,183	-0.05%
2024/01/18	2.5	49.68	0	0.00	49.60	2.5	2,193	0.11%
2024/01/17	28	50.06	1	50.00	49.65	27	2,182	1.24%
2024/01/16	1	50.60	1	50.50	50.80	0	2,151	0.00%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	0	51.30	0	0.00	51.20	0	2,301	0.00%
2024/01/08	3.1	51.71	0	0.00	51.60	3.1	2,321	0.13%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/03	0	0.00	1	52.10	52.10	-1	2,429	-0.04%
2024/01/02	2	52.75	0.2	52.98	52.80	1.8	2,540	0.07%
2023/12/29	0	0.00	2	53.00	53.10	-2	2,580	-0.08%
2023/12/27	0.3	52.30	7	52.23	52.40	-6.7	2,601	-0.26%
2023/12/26	0	52.00	0	0.00	52.20	0	2,665	0.00%
2023/12/25	0	0.00	2	51.95	51.90	-2	2,740	-0.07%
2023/12/22	0	51.80	0	0.00	51.70	0	2,801	0.00%
2023/12/20	0	0.00	2	52.20	52.30	-2	2,890	-0.07%
2023/12/15	1	52.10	2.3	52.17	52.00	-1.3	3,417	-0.04%
2023/12/14	3	51.83	0	0.00	52.00	3	4,109	0.07%
2023/12/13	0	0.00	4	51.73	52.00	-4	4,243	-0.09%
2023/12/12	1	51.41	0	0.00	51.30	1	4,373	0.02%
2023/12/11	3	51.20	10	51.20	51.30	-7	4,414	-0.16%
2023/12/08	0	0.00	1	51.80	51.60	-1	4,421	-0.02%
2023/12/07	7	51.80	4	51.60	51.50	3	4,462	0.07%
2023/12/06	3	51.97	20	51.94	52.00	-17	4,460	-0.38%
2023/12/04	0	0.00	0	53.50	53.20	0	4,412	0.00%
2023/11/30	0	0.00	20	53.30	53.30	-20	4,461	-0.45%
2023/11/29	0	0.00	1	53.50	53.40	-1	4,483	-0.02%
2023/11/28	10	53.20	0.2	53.50	53.40	9.9	4,543	0.22%
2023/11/27	21	53.41	4	53.60	53.00	17	4,565	0.37%
2023/11/24	1	53.20	0	0.00	53.30	1	4,557	0.02%
2023/11/22	0.2	53.33	4	53.10	53.30	-3.9	4,559	-0.08%
2023/11/21	3	53.20	8	53.39	53.50	-5	4,550	-0.11%
2023/11/20	2	52.95	21	53.00	53.00	-19	4,545	-0.42%
2023/11/17	0	0.00	1.3	53.04	53.20	-1.3	4,530	-0.03%
2023/11/16	21	52.90	0	0.00	52.80	21	4,508	0.47%
2023/11/15	1	52.60	4	52.98	52.90	-3	4,492	-0.07%
2023/11/14	3	52.53	0	0.00	52.30	3	4,459	0.07%
2023/11/13	2	52.30	1	52.30	52.30	1	4,457	0.02%
2023/11/08	4	52.55	0	0.00	52.20	4	4,509	0.09%
2023/11/07	4	52.35	0	0.00	52.20	4	4,501	0.09%
2023/11/06	1	52.30	0	0.00	52.50	1	4,527	0.02%
2023/11/03	1	52.80	0	0.00	52.70	1	4,530	0.02%
2023/10/30	2	52.00	4	52.30	51.80	-2	4,597	-0.04%
2023/10/27	0	0.00	1	52.80	52.90	-1	4,570	-0.02%
2023/10/26	0	0.00	1	52.40	52.30	-1	4,608	-0.02%
2023/10/25	2	53.60	1	53.60	53.30	1	4,628	0.02%
2023/10/24	0	0.00	3	52.90	53.10	-3	4,689	-0.06%
2023/10/23	3	53.00	2	53.60	53.50	1	4,929	0.02%
2023/10/20	1	54.40	1	54.50	54.70	0	5,472	0.00%
2023/10/19	2	54.95	4	54.80	55.10	-2	5,484	-0.04%
2023/10/18	4	55.50	35	55.54	55.50	-31	5,484	-0.57%
2023/10/17	2	56.50	2	56.55	56.40	0	5,440	0.00%
2023/10/16	6	56.38	2	56.50	56.60	4	5,478	0.07%
2023/10/13	1	57.50	0	0.00	57.20	1	5,601	0.02%
2023/10/11	1	57.10	33	57.16	57.40	-32	5,704	-0.56%
2023/10/06	6	56.50	2	57.30	56.50	4	5,731	0.07%
2023/10/05	2	58.20	11	57.95	58.20	-9	5,621	-0.16%
2023/10/04	7.3	56.61	20	56.50	57.10	-12.7	5,578	-0.23%
2023/10/03	0	0.00	3.3	57.94	57.40	-3.3	5,552	-0.06%
2023/10/02	7	57.54	19	57.53	57.60	-12	5,518	-0.22%
2023/09/28	5	56.34	6.5	56.56	57.70	-1.5	5,487	-0.03%
2023/09/27	1.1	56.10	0	0.00	55.90	1.1	5,446	0.02%
2023/09/26	1	56.20	26.4	56.50	56.30	-25.4	5,403	-0.47%
2023/09/25	1	57.20	2.8	57.47	57.60	-1.8	5,400	-0.03%
2023/09/22	36.4	57.76	13	57.52	57.50	23.4	5,379	0.43%
2023/09/21	36.6	58.63	20.1	58.32	58.00	16.6	5,321	0.31%
2023/09/20	75	59.23	74.2	59.48	58.90	0.8	5,188	0.02%
2023/09/19	72.3	61.26	52	61.58	60.70	20.3	4,915	0.41%
2023/09/18	10	57.82	7	57.83	57.10	3	4,282	0.07%
2023/09/15	32	57.93	8	57.84	59.00	24	4,137	0.58%
2023/09/14	13	57.40	0	0.00	57.50	13	3,996	0.33%
2023/09/12	1	57.20	1.1	57.38	57.30	-0.1	4,003	0.00%
2023/09/08	3	57.10	2	57.10	57.10	1	4,071	0.02%
2023/09/07	1	57.00	92	56.85	56.50	-91	4,094	-2.22%
2023/09/06	0	0.00	3	57.20	57.10	-3	4,090	-0.07%
2023/09/05	50	56.04	0	0.00	56.30	50	4,028	1.24%
2023/09/04	40	55.98	0	0.00	55.90	40	4,034	0.99%
2023/09/01	2	56.20	3	56.93	57.00	-1	4,010	-0.02%
2023/08/31	1	55.70	0	0.00	55.70	1	3,965	0.03%
2023/08/30	5	55.40	0	0.00	55.30	5	3,950	0.13%
2023/08/28	0	0.00	1	55.40	54.70	-1	4,056	-0.02%
2023/08/25	0	0.00	1	54.80	54.80	-1	4,107	-0.02%
2023/08/24	4	55.45	3	55.77	55.50	1	4,130	0.02%
2023/08/22	0	0.00	2	54.40	54.30	-2	4,121	-0.05%
2023/08/21	1	54.40	2	54.80	54.30	-1	4,116	-0.02%
2023/08/18	2	54.90	1	55.00	55.00	1	4,112	0.02%
2023/08/16	0	0.00	1	54.90	54.80	-1	4,072	-0.02%
2023/08/14	5	55.40	0	0.00	55.70	5	4,055	0.12%
2023/08/11	0	0.00	3	56.10	56.10	-3	4,036	-0.07%
2023/08/10	2.8	56.37	1	56.70	56.20	1.8	4,024	0.05%
2023/08/09	0	0.00	4	57.00	56.90	-4	3,989	-0.10%
2023/08/08	3	56.40	1	56.50	56.60	2	3,967	0.05%
2023/08/07	4	56.25	2	56.40	56.20	2	3,944	0.05%
2023/08/04	2	54.80	0.2	54.90	54.80	1.9	3,912	0.05%
2023/08/01	2	55.70	5	55.98	55.70	-3	3,843	-0.08%
2023/07/31	1	55.90	2	56.40	55.70	-1	3,826	-0.03%
2023/07/28	0	56.30	6	56.20	56.30	-6	3,781	-0.16%
2023/07/27	6	57.17	12	57.17	56.90	-6	3,731	-0.16%
2023/07/26	28	58.19	13	57.71	57.00	15	3,664	0.41%
2023/07/25	18	59.37	13.1	59.14	59.50	4.9	3,399	0.14%
2023/07/19	0.5	56.19	0	0.00	55.90	0.5	2,738	0.02%
2023/07/18	12.2	57.90	14.3	57.83	57.40	-2.2	2,693	-0.08%
2023/07/17	2	57.00	0	0.00	57.20	2	2,560	0.08%
2023/07/14	2	55.30	2	56.00	56.20	0	2,497	0.00%
2023/07/13	0	0.00	17	55.54	54.90	-17	2,433	-0.70%
2023/07/12	5	54.04	5	54.40	54.00	0	2,351	0.00%
2023/07/11	0	0.00	3	53.70	53.60	-3	2,347	-0.13%
2023/07/06	11	53.35	0	0.00	53.00	11	2,335	0.47%
2023/07/05	1	53.90	5	53.80	53.70	-4	2,299	-0.17%
2023/07/03	10	56.00	2	56.50	56.00	8	2,320	0.34%
2023/06/29	6	56.27	5	55.86	55.80	1	2,348	0.04%
2023/06/27	11	57.20	2	55.90	55.80	9	2,426	0.37%
2023/06/26	2	57.65	6	56.67	57.60	-4	2,398	-0.17%
2023/06/20	1	56.40	11	56.21	56.10	-10	2,319	-0.43%
2023/06/19	0	0.00	2	56.40	56.50	-2	2,318	-0.09%
2023/06/15	5	56.60	0.1	57.00	56.50	4.9	2,246	0.22%
2023/06/14	1	57.30	3	56.27	56.50	-2	2,238	-0.09%
2023/06/13	3	55.90	1	56.10	55.80	2	2,150	0.09%
2023/06/12	2	55.50	0.1	55.70	55.40	1.9	2,109	0.09%
2023/06/09	1	54.90	0	0.00	54.60	1	2,095	0.05%
2023/06/08	0	0.00	2	54.90	55.00	-2	2,106	-0.09%
2023/06/07	3	55.50	1	55.30	55.30	2	2,153	0.09%
2023/06/05	9	55.60	0	0.00	55.80	9	2,223	0.40%
2023/06/02	2	55.90	63	55.74	55.90	-61	2,258	-2.70%
2023/06/01	0.1	55.50	0	0.00	55.80	0.1	2,232	0.00%
2023/05/30	1	54.70	3	54.70	54.50	-2	2,127	-0.09%
2023/05/29	3	53.97	1	54.10	54.20	2	2,119	0.09%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/23	0	0.00	1	54.20	53.90	-1	2,226	-0.04%
2023/05/19	0.8	53.70	0	0.00	53.90	0.8	2,281	0.04%
2023/05/18	1	53.70	2	53.75	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	8	53.50	53.50	-8	2,337	-0.34%
2023/05/16	1	52.80	0	0.00	52.80	1	2,332	0.04%
2023/05/15	0	0.00	5	52.24	52.70	-5	2,345	-0.21%
2023/05/11	0	0.00	1	52.40	52.40	-1	2,424	-0.04%
2023/05/10	1	52.90	0	0.00	53.10	1	2,455	0.04%
2023/05/08	1	53.40	0	0.00	53.50	1	2,534	0.04%
2023/05/04	0	0.00	2	53.80	53.80	-2	2,831	-0.07%
2023/05/03	1	53.90	6	53.82	53.80	-5	2,903	-0.17%
2023/05/02	3	53.90	0	0.00	53.80	3	3,026	0.10%
2023/04/26	0	0.00	1	52.70	52.90	-1	3,288	-0.03%
2023/04/24	0	53.70	20	53.40	53.40	-20	3,305	-0.60%
2023/04/19	22.5	55.86	0	0.00	55.00	22.5	3,398	0.66%
2023/04/18	5	55.20	9	55.28	54.80	-4	3,409	-0.12%
2023/04/14	2	55.05	0	0.00	54.80	2	3,409	0.06%
2023/04/13	2	55.20	3	54.77	54.70	-1	3,423	-0.03%
2023/04/12	0	0.00	0.1	55.30	55.30	-0.1	3,444	0.00%
2023/04/11	3	55.50	4	55.60	55.70	-1	3,462	-0.03%
2023/04/10	1	55.70	2	55.50	55.50	-1	3,501	-0.03%
2023/04/07	2.1	55.72	0.1	55.80	55.50	2.1	3,495	0.06%
2023/04/06	1	55.90	3	56.07	56.10	-2	3,468	-0.06%
2023/03/31	2	55.90	7	56.06	55.90	-5	3,415	-0.15%
2023/03/30	4	55.73	0	0.00	55.60	4	3,385	0.12%
2023/03/29	0	0.00	0.1	54.90	55.50	-0.1	3,342	0.00%
2023/03/28	0	0.00	0.4	54.10	53.50	-0.4	3,252	-0.01%
2023/03/27	0	0.00	18	54.20	54.00	-18	3,260	-0.55%
2023/03/24	1.9	54.23	2	54.65	54.70	-0.1	3,272	0.00%
2023/03/23	31.6	53.81	2.2	53.85	53.90	29.4	3,251	0.91%
2023/03/22	0	0.00	3	53.30	53.30	-3	3,255	-0.09%
2023/03/20	0	0.00	3	52.93	53.00	-3	3,328	-0.09%
2023/03/17	1	52.40	14	52.54	52.20	-13	3,337	-0.39%
2023/03/16	3	52.00	39.1	51.92	51.90	-36.1	3,323	-1.09%
2023/03/14	4	53.10	0	0.00	52.90	4	3,392	0.12%
2023/03/13	37.1	52.81	1	53.40	53.60	36.1	3,484	1.04%
2023/03/10	3	54.17	0	0.00	53.60	3	3,664	0.08%
2023/03/09	3	55.07	0	0.00	54.90	3	3,665	0.08%
2023/03/08	1	55.00	12	55.28	55.20	-11	3,746	-0.29%
2023/03/07	1	56.70	0	0.00	56.00	1	3,688	0.03%
2023/03/06	3	55.30	2	55.90	55.90	1	3,654	0.03%
2023/03/03	5	55.20	0	0.00	55.20	5	3,635	0.14%
2023/03/02	3	55.33	2	55.15	55.20	1	3,633	0.03%
2023/03/01	0	55.30	0	0.00	55.30	0	3,627	0.00%
2023/02/24	0	0.00	6	56.12	55.50	-6	3,620	-0.17%
2023/02/23	1.1	56.12	2	56.20	56.00	-0.9	3,592	-0.03%
2023/02/22	3	54.90	2	55.15	55.20	1	3,564	0.03%
2023/02/21	0.1	55.80	0	0.00	55.70	0.1	3,561	0.00%
2023/02/20	1	55.90	3	55.83	56.00	-2	3,617	-0.06%
2023/02/17	3	55.27	4	54.80	55.30	-1	3,625	-0.03%
2023/02/16	7	55.17	1	55.20	55.10	6	3,670	0.16%
2023/02/15	2	54.90	0	0.00	54.50	2	3,743	0.05%
2023/02/14	0	0.00	1	55.30	55.10	-1	3,728	-0.03%
2023/02/13	2	54.85	1	55.00	54.90	1	3,778	0.03%
2023/02/10	5	54.74	2	54.85	54.60	3	3,788	0.08%
2023/02/09	0.1	55.70	0	0.00	55.50	0.1	3,733	0.00%
2023/02/08	0.1	56.11	3	56.10	55.80	-2.9	3,710	-0.08%
2023/02/07	0.2	56.20	2	56.20	56.20	-1.8	3,671	-0.05%
2023/02/06	3	56.60	25.1	56.54	56.50	-22.1	3,643	-0.61%
2023/02/03	2	56.50	21	56.30	56.30	-19	3,593	-0.53%
2023/02/02	3	55.97	12	55.88	56.40	-9	3,504	-0.26%
2023/02/01	1.1	54.72	2	54.80	55.00	-0.9	3,320	-0.03%
2023/01/31	4.2	54.39	0	0.00	54.20	4.2	3,260	0.13%
2023/01/30	10.5	54.25	15	54.49	55.40	-4.5	3,155	-0.14%
2023/01/13	0	0.00	2	52.80	52.60	-2	2,934	-0.07%
2023/01/11	0	0.00	3	53.77	53.80	-3	2,937	-0.10%
2023/01/10	0	0.00	3	53.40	53.40	-3	2,918	-0.10%
2023/01/09	3	53.03	1.2	52.68	53.20	1.8	2,923	0.06%
2023/01/06	0	0.00	1.2	52.22	52.40	-1.2	2,890	-0.04%
2023/01/04	0	51.30	0	0.00	51.40	0	2,869	0.00%
2023/01/03	5	51.20	5	50.82	51.30	0	2,882	0.00%
2022/12/30	0	51.80	1	52.10	51.90	-1	2,868	-0.03%
2022/12/29	0	51.60	0	0.00	51.00	0	2,841	0.00%
2022/12/28	9	51.86	1.1	52.32	52.30	7.9	2,828	0.28%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/26	0	0.00	1	51.20	51.10	-1	2,790	-0.04%
2022/12/23	5	51.40	4	51.03	51.40	1	2,805	0.03%
2022/12/22	0	0.00	1	51.60	52.00	-1	2,833	-0.04%
2022/12/21	1	50.80	0	0.00	50.60	1	2,832	0.04%
2022/12/20	0	0.00	10	51.05	51.00	-10	2,826	-0.35%
2022/12/19	5	51.90	0	0.00	51.90	5	2,840	0.18%
2022/12/16	10	52.85	1	53.00	52.60	9	2,839	0.32%
2022/12/15	0	53.80	0	0.00	53.80	0	2,802	0.00%
2022/12/14	0	53.50	7	53.59	53.70	-7	2,803	-0.25%
2022/12/13	1	53.80	10	53.79	53.70	-9	2,770	-0.32%
2022/12/09	0	0.00	3.3	53.00	53.20	-3.3	2,735	-0.12%
2022/12/08	2	53.10	7	52.79	52.70	-5	2,718	-0.18%
2022/12/07	6.1	52.38	0	0.00	52.80	6.1	2,711	0.22%
2022/12/06	1	53.40	9	53.23	53.20	-8	2,685	-0.30%
2022/12/05	15.1	54.49	14	54.88	54.20	1.1	2,636	0.04%
2022/12/02	28.1	53.95	29	53.76	54.00	-1	2,540	-0.04%
2022/12/01	13	52.04	3.1	52.13	51.90	9.9	2,378	0.42%
2022/11/30	11	51.65	11.2	51.69	52.10	-0.2	2,386	-0.01%
2022/11/29	1.4	49.77	1	50.00	50.10	0.4	2,294	0.02%
2022/11/28	2	49.28	10	49.27	49.95	-8	2,280	-0.35%
2022/11/25	0	0.00	2	49.85	49.95	-2	2,287	-0.09%
2022/11/24	1	49.50	0	0.00	49.85	1	2,284	0.04%
2022/11/23	0	0.00	6	49.82	49.75	-6	2,299	-0.26%
2022/11/22	1	49.85	1	50.00	50.00	0	2,324	0.00%
2022/11/21	2	49.60	1	49.50	49.55	1	2,355	0.04%
2022/11/18	2	49.58	4	49.56	49.65	-2	2,364	-0.08%
2022/11/17	2	50.08	0	0.00	49.90	2	2,354	0.08%
2022/11/16	5	50.23	14.1	50.02	50.10	-9.1	2,340	-0.39%
2022/11/15	4	49.48	14	49.57	49.60	-10	2,273	-0.44%
2022/11/14	7	49.12	11.2	49.60	49.50	-4.1	2,234	-0.18%
2022/11/11	7	48.41	3	48.52	48.85	4	2,177	0.18%
2022/11/10	26	47.60	4	47.54	47.55	22	2,115	1.04%
2022/11/09	8	47.31	5.2	48.12	48.20	2.8	2,098	0.13%
2022/11/08	1	46.75	0	0.00	46.85	1	2,079	0.05%
2022/11/04	3	45.37	1	45.60	45.65	2	2,160	0.09%
2022/11/03	0	0.00	1	45.60	45.55	-1	2,187	-0.05%
2022/11/02	0	0.00	2	45.80	45.70	-2	2,194	-0.09%
2022/11/01	0.1	45.57	0	0.00	45.45	0.1	2,199	0.01%
2022/10/31	3	45.32	2	45.35	45.20	1	2,201	0.05%
2022/10/21	1	45.60	1	46.20	45.60	0	2,226	0.00%
2022/10/20	1	45.35	1	45.80	45.95	0	2,224	0.00%
2022/10/19	1	46.75	1	46.15	46.00	0	2,210	0.00%
2022/10/17	1	46.55	2	46.48	46.45	-1	2,258	-0.04%
2022/10/14	0	0.00	1	46.25	46.10	-1	2,267	-0.04%
2022/10/13	1	45.55	0	0.00	45.25	1	2,296	0.04%
2022/10/12	1	45.95	0	0.00	46.15	1	2,271	0.04%
2022/10/11	2	46.53	0	0.00	46.35	2	2,287	0.09%
2022/10/07	1	47.25	2	47.20	47.40	-1	2,296	-0.04%
2022/10/05	0	0.00	11	46.62	46.55	-11	2,364	-0.47%
2022/10/04	0	0.00	4	46.04	46.05	-4	2,371	-0.17%
2022/10/03	0	0.00	2	45.50	45.30	-2	2,379	-0.08%
2022/09/29	0	0.00	3	45.50	45.95	-3	2,429	-0.12%
2022/09/28	2	45.53	0.3	45.35	45.15	1.7	2,452	0.07%
2022/09/27	2	46.00	1	46.30	46.40	1	2,460	0.04%
2022/09/26	1	45.90	10	45.78	45.80	-9	2,514	-0.36%
2022/09/23	1	47.00	2	47.00	46.75	-1	2,600	-0.04%
2022/09/21	6	47.49	0	0.00	47.35	6	2,775	0.22%
2022/09/20	1	48.20	2	48.40	48.30	-1	2,770	-0.04%
2022/09/19	0.1	48.15	0	0.00	48.00	0.1	2,802	0.00%
2022/09/16	6	48.23	0	0.00	48.00	6	2,831	0.21%
2022/09/15	0	0.00	1	49.25	48.90	-1	2,827	-0.04%
2022/09/14	4	48.80	2	48.80	48.85	2	2,866	0.07%
2022/09/13	0	0.00	2	49.80	49.80	-2	2,901	-0.07%
2022/09/12	2	48.83	0	0.00	49.00	2	3,011	0.07%
2022/09/08	1	47.60	1	47.70	48.10	0	3,178	0.00%
2022/09/07	12.1	47.40	16	47.44	47.15	-3.9	3,249	-0.12%
2022/09/06	1.6	48.83	29	48.40	48.15	-27.4	3,297	-0.83%
2022/09/05	0.1	50.20	1	50.20	50.10	-0.9	3,312	-0.03%
2022/09/02	3	50.53	0	0.00	50.10	3	3,404	0.09%
2022/09/01	1.4	50.45	0	0.00	50.20	1.4	3,454	0.04%
2022/08/31	1	50.90	0	0.00	50.60	1	3,532	0.03%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	12	51.48	3.2	51.34	51.60	8.8	3,781	0.23%
2022/08/25	0.1	50.60	0	0.00	50.70	0.1	4,102	0.00%
2022/08/24	1	50.20	10	50.20	50.30	-9	4,467	-0.20%
2022/08/23	11	49.92	0	0.00	50.00	11	6,013	0.18%
2022/08/22	0	0.00	1	50.10	50.20	-1	6,194	-0.02%
2022/08/18	0	50.30	21	50.10	50.20	-21	6,430	-0.33%
2022/08/17	0	0.00	1	50.80	50.40	-1	6,540	-0.02%
2022/08/16	6	50.70	2	50.50	50.40	4	6,623	0.06%
2022/08/15	4	50.68	0	0.00	50.40	4	6,717	0.06%
2022/08/12	1.2	51.00	1.2	51.08	51.10	0	6,721	0.00%
2022/08/11	5	50.68	1	50.50	50.60	4	6,755	0.06%
2022/08/10	3	49.85	2	49.83	49.80	1	6,770	0.01%
2022/08/09	11.1	48.87	0	0.00	49.10	11.1	6,837	0.16%
2022/08/08	0	0.00	1	48.60	48.60	-1	6,957	-0.01%
2022/08/05	0	0.00	1	48.85	48.85	-1	7,083	-0.01%
2022/08/04	2	47.93	0	0.00	47.95	2	7,101	0.03%
2022/08/03	4	48.13	0	0.00	48.10	4	7,121	0.06%
2022/08/01	0	0.00	11.1	49.02	49.50	-11.1	7,140	-0.16%
2022/07/28	0	0.00	4	49.21	49.30	-4	7,157	-0.06%
2022/07/27	10	48.75	0	0.00	49.00	10	7,182	0.14%
2022/07/26	0	0.00	3	48.80	48.70	-3	7,202	-0.04%
2022/07/25	3	49.10	0	0.00	49.20	3	7,216	0.04%
2022/07/22	1	49.60	5	48.75	49.20	-4	7,219	-0.06%
2022/07/21	1	47.55	4	48.48	48.75	-3	7,194	-0.04%
2022/07/20	12	47.85	1	47.30	47.50	11	7,182	0.15%
2022/07/18	2	47.00	10	46.80	47.00	-8	7,226	-0.11%
2022/07/14	10.1	46.70	0	0.00	46.80	10.1	7,239	0.14%
2022/07/13	1	47.05	2	47.38	47.05	-1	7,246	-0.01%
2022/07/11	2	46.40	1	46.35	46.25	1	7,196	0.01%
2022/07/08	3	46.30	0	0.00	46.05	3	7,190	0.04%
2022/07/07	2	45.88	1	46.10	46.25	1	7,184	0.01%
2022/07/06	3.1	46.19	0	0.00	45.10	3.1	7,162	0.04%
2022/07/05	1	46.50	0	0.00	46.55	1	7,137	0.01%
2022/07/04	32	46.05	3	46.13	45.70	29	7,133	0.41%
2022/07/01	4.6	47.39	51	49.03	47.00	-46.4	7,121	-0.65%
2022/06/30	19.7	49.97	1	49.40	49.30	18.7	7,040	0.27%
2022/06/29	4	52.25	1	52.30	52.20	3	6,921	0.04%
2022/06/28	1	52.80	0	0.00	53.10	1	6,904	0.01%
2022/06/27	0	0.00	14	53.61	53.60	-14	6,921	-0.20%
2022/06/24	0	0.00	1	53.30	52.70	-1	6,897	-0.01%
2022/06/23	2	52.76	0	0.00	52.50	2	6,879	0.03%
2022/06/22	4	53.33	1	53.20	53.20	3	6,844	0.04%
2022/06/21	1	54.50	3	54.17	54.60	-2	6,830	-0.03%
2022/06/20	6	54.10	0	0.00	52.90	6	6,795	0.09%
2022/06/17	15	54.14	2	54.55	55.50	13	6,680	0.19%
2022/06/16	2	55.75	10	56.36	55.20	-8	6,524	-0.12%
2022/06/15	17	56.91	16	56.79	56.20	1	6,514	0.02%
2022/06/14	14	56.19	17	55.78	56.40	-3	6,485	-0.05%
2022/06/13	9.1	55.56	0	0.00	55.50	9.1	6,436	0.14%
2022/06/10	5.1	56.64	4	56.50	56.40	1.1	6,353	0.02%
2022/06/09	14	56.52	8	56.51	56.40	6	6,310	0.10%
2022/06/08	10	56.90	1	56.50	56.40	9	6,213	0.14%
2022/06/07	9	56.37	6	56.32	56.20	3	6,155	0.05%
2022/06/06	7	56.29	6	56.23	56.30	1	6,090	0.02%
2022/06/02	23.1	56.48	7	56.91	56.50	16.1	5,993	0.27%
2022/06/01	23	55.82	6	56.07	56.00	17	5,706	0.30%
2022/05/31	7	54.86	11	54.63	54.60	-4	5,360	-0.07%
2022/05/30	9	53.93	0	0.00	54.30	9	3,832	0.23%
2022/05/27	3	54.40	11	54.57	54.60	-8	3,693	-0.22%
2022/05/26	21	54.48	2	55.00	54.40	19	3,640	0.52%
2022/05/25	3	53.97	5.1	54.39	54.40	-2.1	3,678	-0.06%
2022/05/24	2	53.40	2	53.55	53.20	0	3,683	0.00%
2022/05/23	54	54.91	1	55.30	53.80	53	3,696	1.43%
2022/05/20	2	54.30	17	54.37	54.50	-15	3,641	-0.41%
2022/05/19	5	54.18	0	0.00	54.00	5	3,686	0.14%
2022/05/18	1	55.20	5	55.54	55.60	-4	3,604	-0.11%
2022/05/17	10	55.20	18	55.15	54.90	-8	3,578	-0.22%
2022/05/16	16	56.89	5	57.60	55.90	11	3,497	0.31%
2022/05/13	7	58.91	14	58.70	58.50	-7	3,385	-0.21%
2022/05/12	0	0.00	1	61.20	61.00	-1	3,285	-0.03%
2022/05/11	0	0.00	4	61.10	61.30	-4	3,294	-0.12%
2022/05/10	1	59.90	5	60.94	61.50	-4	3,401	-0.12%
2022/05/09	1	60.70	2	60.35	60.50	-1	3,395	-0.03%
2022/05/06	3	60.20	0	0.00	60.50	3	3,424	0.09%
2022/05/05	0	0.00	7	61.21	61.30	-7	3,468	-0.20%
2022/05/04	7	60.53	6	60.77	60.80	1	3,484	0.03%
2022/05/03	0	0.00	1	59.90	59.90	-1	3,499	-0.03%
2022/04/29	1	58.90	1	58.60	59.00	0	3,495	0.00%
2022/04/27	1	58.00	2	58.35	58.50	-1	3,536	-0.03%
2022/04/26	0.2	59.40	0	0.00	59.40	0.2	3,534	0.01%
2022/04/25	1	59.00	2.3	59.34	59.50	-1.3	3,530	-0.04%
2022/04/22	7	59.63	1	60.30	60.60	6	3,496	0.17%
2022/04/21	3	60.40	1	60.50	60.70	2	3,469	0.06%
2022/04/20	2	60.30	0	0.00	60.50	2	3,461	0.06%
2022/04/18	0	0.00	1	60.80	60.60	-1	3,473	-0.03%
2022/04/15	1	60.70	0	0.00	60.60	1	3,480	0.03%
2022/04/14	0	0.00	4	61.18	61.10	-4	3,541	-0.11%
2022/04/13	0	0.00	4	61.00	61.40	-4	3,592	-0.11%
2022/04/12	5	60.20	2	60.45	60.20	3	3,788	0.08%
2022/04/11	13	60.18	7	60.30	60.20	6	3,787	0.16%
2022/04/08	21	60.90	0	0.00	60.80	21	3,784	0.55%
2022/04/07	3	61.20	0.2	61.50	60.80	2.8	3,773	0.07%
2022/04/06	1	61.60	2	62.05	61.80	-1	3,737	-0.03%
2022/04/01	3	62.07	0	0.00	62.10	3	3,705	0.08%
2022/03/31	3	63.20	1	63.40	62.80	2	3,688	0.05%
2022/03/30	7	62.63	3.2	62.95	62.60	3.8	3,663	0.10%
2022/03/29	1	63.20	1	62.80	62.70	0	3,649	0.00%
2022/03/24	0	0.00	7	62.80	63.30	-7	3,651	-0.19%
2022/03/18	1	62.20	1	63.10	62.70	0	3,685	0.00%
2022/03/17	0	0.00	2	62.75	62.90	-2	3,647	-0.05%
2022/03/15	2	61.45	1	61.30	61.20	1	3,661	0.03%
2022/03/11	0	0.00	3	62.60	62.40	-3	3,733	-0.08%
2022/03/10	0	0.00	1	62.90	63.00	-1	3,775	-0.03%
2022/03/09	3	62.00	2	62.15	61.90	1	3,785	0.03%
2022/03/08	8	62.54	14	62.33	61.90	-6	3,808	-0.16%
2022/03/07	1	61.90	2	62.50	62.60	-1	3,803	-0.03%
2022/03/04	1	63.70	1.4	63.95	63.70	-0.4	3,830	-0.01%
2022/03/03	0	0.00	9	64.74	64.70	-9	3,864	-0.23%
2022/03/01	11.1	65.20	6.5	65.05	64.80	4.6	3,908	0.12%
2022/02/25	1	64.20	1.1	63.50	63.80	-0.1	3,836	0.00%
2022/02/24	5	63.96	14	64.05	63.70	-9	3,779	-0.24%
2022/02/23	6	64.60	11	64.44	64.60	-5	3,696	-0.14%
2022/02/22	14	63.38	8.4	63.39	63.90	5.6	3,637	0.15%
2022/02/21	9	63.63	8	63.98	64.00	1	3,645	0.03%
2022/02/18	6	63.00	0	0.00	63.00	6	3,636	0.17%
2022/02/17	1	63.10	3	63.50	63.10	-2	3,784	-0.05%
2022/02/16	0	0.00	5	62.52	62.90	-5	3,852	-0.13%
2022/02/15	3.9	62.13	0	0.00	62.00	3.9	3,898	0.10%
2022/02/14	5	62.18	2	62.50	62.30	3	4,021	0.07%
2022/02/11	6	62.87	2	63.25	63.30	4	4,071	0.10%
2022/02/10	3	63.10	13	62.88	63.60	-10	4,106	-0.24%
2022/02/09	1	61.30	1	61.30	61.40	0	4,034	0.00%
2022/02/08	8	60.31	2	60.40	61.10	6	4,088	0.15%
2022/01/26	7	60.21	2	60.10	60.00	5	4,219	0.12%
2022/01/25	18	60.55	2	60.50	60.40	16	4,375	0.37%
2022/01/24	4	61.85	1	61.90	61.50	3	4,369	0.07%
2022/01/21	4	62.15	4	62.08	62.00	0	4,417	0.00%
2022/01/20	9	61.79	1.2	62.05	62.00	7.8	4,457	0.17%
2022/01/19	4	62.10	0	0.00	62.00	4	4,484	0.09%
2022/01/18	1	62.60	1	63.20	62.60	0	4,506	0.00%
2022/01/17	3.9	62.41	0	0.00	62.40	3.9	4,573	0.08%
2022/01/14	3	62.47	1	62.50	62.40	2	4,656	0.04%
2022/01/13	2	63.15	0	0.00	63.30	2	4,815	0.04%
2022/01/12	3	62.90	1	62.70	63.30	2	4,944	0.04%
2022/01/11	7	63.53	0	0.00	63.40	7	5,062	0.14%
2022/01/10	3	63.83	0	0.00	64.00	3	5,313	0.06%
2022/01/07	1	64.50	0	0.00	64.20	1	5,567	0.02%
2022/01/06	8	65.51	11	65.40	65.70	-3	5,601	-0.05%
2022/01/05	15	66.45	18	66.58	66.20	-3	5,650	-0.05%
2022/01/04	5	64.50	0	0.00	64.50	5	5,601	0.09%
2022/01/03	2	64.20	2	64.30	64.20	0	5,781	0.00%
2021/12/30	0	0.00	1	65.20	64.90	-1	5,923	-0.02%
2021/12/28	7	65.01	0	0.00	65.00	7	6,623	0.11%
2021/12/27	7	64.61	1	64.60	65.00	6	7,234	0.08%
2021/12/24	4	64.65	0.1	64.70	64.60	4	7,497	0.05%
2021/12/23	1	64.40	4	64.50	64.60	-3	7,932	-0.04%
2021/12/22	1	64.30	4	64.30	64.10	-3	8,081	-0.04%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/15	2	63.80	22	64.00	63.90	-20	9,158	-0.22%
2021/12/14	1	64.10	1	64.20	64.20	0	9,301	0.00%
2021/12/13	6	64.87	0	0.00	64.80	6	9,340	0.06%
2021/12/10	0	0.00	2	65.50	65.30	-2	9,585	-0.02%
2021/12/09	3	65.00	1	65.00	65.20	2	9,552	0.02%
2021/12/08	1	64.40	2	64.40	64.30	-1	9,529	-0.01%
2021/12/07	9.2	64.38	0	0.00	64.30	9.2	9,514	0.10%
2021/12/06	0	0.00	4	65.38	65.50	-4	9,462	-0.04%
2021/12/03	2	64.45	2	64.50	64.40	0	9,490	0.00%
2021/12/02	4	64.60	0	0.00	64.30	4	9,489	0.04%
2021/12/01	4	64.55	1	64.60	64.90	3	9,490	0.03%
2021/11/30	4	65.15	2	65.55	65.20	2	9,519	0.02%
2021/11/29	14	64.86	5	64.50	65.00	9	9,497	0.09%
2021/11/26	5	65.66	3.1	65.50	65.10	1.9	9,469	0.02%
2021/11/25	2	67.00	0.4	67.00	66.60	1.6	9,412	0.02%
2021/11/24	11	66.70	3	67.07	67.10	8	9,427	0.08%
2021/11/23	4	66.60	1	66.30	66.60	3	9,460	0.03%
2021/11/22	0	0.00	5	67.04	67.10	-5	9,442	-0.05%
2021/11/19	21	66.94	8	66.83	66.70	13	9,486	0.14%
2021/11/18	2	67.05	1	67.20	67.10	1	9,548	0.01%
2021/11/17	8	67.03	1	67.00	66.90	7	9,682	0.07%
2021/11/16	11	67.15	7	67.31	67.30	4	9,779	0.04%
2021/11/15	1	68.00	3	68.40	68.00	-2	9,836	-0.02%
2021/11/12	4	69.03	6	68.98	68.90	-2	9,928	-0.02%
2021/11/11	13.5	70.38	8	69.99	69.30	5.5	9,930	0.06%
2021/11/10	3	69.83	0.2	70.09	70.20	2.8	9,851	0.03%
2021/11/09	1	69.80	3	69.77	69.60	-2	9,853	-0.02%
2021/11/08	0	69.30	10	69.55	69.60	-10	9,847	-0.10%
2021/11/05	1	69.50	1	70.00	70.00	0	9,845	0.00%
2021/11/04	21.4	70.43	28.1	70.60	70.00	-6.7	9,782	-0.07%
2021/11/03	12.1	69.47	10	69.55	69.80	2.1	9,643	0.02%
2021/11/02	12	69.82	25.4	69.50	69.10	-13.4	9,609	-0.14%
2021/11/01	13	68.65	2	68.65	68.60	11	9,474	0.12%
2021/10/29	4	68.68	2	68.55	68.80	2	9,456	0.02%
2021/10/28	3	68.50	8	68.53	68.60	-5	9,393	-0.05%
2021/10/27	2	67.60	1	67.70	67.70	1	9,316	0.01%
2021/10/26	2	68.20	2.5	68.08	68.00	-0.5	9,311	0.00%
2021/10/25	8	68.31	12	68.32	68.30	-4	9,279	-0.04%
2021/10/22	1	67.80	4.1	67.77	67.90	-3.1	9,259	-0.03%
2021/10/21	6.2	67.24	2	67.70	66.50	4.2	9,213	0.05%
2021/10/20	8	67.59	3	67.60	67.90	5	9,154	0.05%
2021/10/19	9.1	68.49	5	68.80	68.00	4.1	9,037	0.04%
2021/10/18	7.1	69.27	4	69.90	68.70	3.1	8,913	0.03%
2021/10/15	8	70.71	24.1	70.36	70.80	-16.1	8,729	-0.18%
2021/10/14	8	69.03	13	69.57	68.50	-5	8,527	-0.06%
2021/10/13	5	68.76	9	68.51	69.00	-4	8,468	-0.05%
2021/10/12	24	68.54	14.1	68.19	67.90	9.9	8,397	0.12%
2021/10/08	11	70.00	25	70.43	70.10	-14	8,305	-0.17%
2021/10/07	6	69.32	20	69.50	69.40	-14	8,151	-0.17%
2021/10/06	54	69.45	20	69.05	68.30	34	8,078	0.42%
2021/10/05	33.2	69.63	19.1	70.29	71.20	14.2	7,773	0.18%
2021/10/04	17	69.84	66.1	70.79	70.90	-49.1	7,414	-0.66%
2021/10/01	9.1	68.94	50.1	68.33	67.60	-41	6,842	-0.60%
2021/09/30	14	70.62	47.1	70.42	70.30	-33.1	6,600	-0.50%
2021/09/29	8	68.70	2	68.85	68.70	6	6,218	0.10%
2021/09/28	19	69.26	33	68.90	69.40	-14	6,209	-0.23%
2021/09/27	13.1	68.48	15.1	68.66	68.80	-2	6,058	-0.03%
2021/09/24	10.1	68.86	21	68.97	68.70	-10.9	5,961	-0.18%
2021/09/23	43.4	67.08	70	67.86	68.00	-26.6	5,645	-0.47%
2021/09/22	1	65.30	3	65.27	66.20	-2	5,330	-0.04%
2021/09/17	28	65.19	8	66.11	66.50	20	5,240	0.38%
2021/09/16	7	64.63	7	64.57	64.40	0	5,113	0.00%
2021/09/15	15.1	65.99	7.1	65.12	65.00	8	5,073	0.16%
2021/09/14	1	63.00	1	63.00	62.80	0	4,849	0.00%
2021/09/13	2	63.00	2	63.15	63.00	0	4,862	0.00%
2021/09/09	3	63.37	3	63.17	63.50	0	5,004	0.00%
2021/09/08	0	0.00	9.2	63.89	62.90	-9.2	5,002	-0.18%
2021/09/07	1	64.30	0	0.00	64.30	1	4,951	0.02%
2021/09/06	3	64.40	3	64.47	64.00	0	4,946	0.00%
2021/09/03	1	64.60	6	64.55	64.90	-5	4,952	-0.10%
2021/09/02	20.2	64.99	3	65.50	64.20	17.2	4,909	0.35%
2021/09/01	20	65.79	0	0.00	65.60	20	4,851	0.41%
2021/08/31	0	0.00	5	65.60	66.30	-5	4,845	-0.10%
2021/08/27	11	66.02	9	66.28	66.20	2	4,900	0.04%
2021/08/26	1	65.00	0	0.00	65.70	1	4,919	0.02%
2021/08/25	2	65.40	0	0.00	65.70	2	5,051	0.04%
2021/08/24	2.4	66.93	6	66.58	65.70	-3.6	5,050	-0.07%
2021/08/23	4.1	66.82	16.1	66.96	67.30	-12	5,006	-0.24%
2021/08/20	1	65.10	6	65.39	65.90	-5	4,871	-0.10%
2021/08/19	7.1	63.99	4	65.08	64.50	3.1	4,791	0.06%
2021/08/18	3	65.59	11	65.26	66.80	-8	4,610	-0.17%
2021/08/17	0	0.00	27.1	64.31	64.40	-27.1	4,482	-0.60%
2021/08/16	2	63.60	2	63.80	63.90	0	4,440	0.00%
2021/08/13	0	0.00	4	64.18	64.00	-4	4,433	-0.09%
2021/08/12	2	63.70	3	63.83	63.80	-1	4,405	-0.02%
2021/08/11	3	63.03	14	62.84	63.30	-11	4,404	-0.25%
2021/08/10	1.3	62.22	3	62.30	62.20	-1.7	4,479	-0.04%
2021/08/09	1	62.90	3	63.07	62.80	-2	4,608	-0.04%
2021/08/06	1.3	63.38	7	63.67	63.70	-5.7	4,665	-0.12%
2021/08/05	1	63.30	6	63.07	63.20	-5	4,772	-0.10%
2021/08/04	4	62.10	3	62.07	62.10	1	4,972	0.02%
2021/08/03	0.1	62.30	1	61.90	62.30	-0.9	5,070	-0.02%
2021/08/02	1	61.60	2.1	62.00	62.20	-1.1	5,105	-0.02%
2021/07/30	10	61.79	9	61.79	61.60	1	5,173	0.02%
2021/07/29	1	62.60	1	62.60	62.70	0	5,196	0.00%
2021/07/28	6.1	61.92	1	62.10	62.20	5.1	5,306	0.10%
2021/07/27	8	62.76	1.1	62.83	62.50	6.9	5,499	0.13%
2021/07/26	1	62.10	1	63.50	63.10	0	5,680	0.00%
2021/07/23	24.2	62.23	2	62.10	62.60	22.2	5,639	0.39%
2021/07/22	1.1	62.31	2	62.50	62.40	-1	5,708	-0.02%
2021/07/21	19.1	63.36	5	63.14	63.00	14.1	5,794	0.24%
2021/07/20	5	64.64	0	0.00	64.20	5	5,755	0.09%
2021/07/19	5.1	65.74	5	66.20	65.80	0.1	5,777	0.00%
2021/07/16	2	66.30	14	66.26	66.50	-12	5,967	-0.20%
2021/07/15	4.3	66.83	1	66.70	66.70	3.3	6,086	0.05%
2021/07/14	2	65.90	2	66.15	65.80	0	6,100	0.00%
2021/07/13	6	66.08	5	66.90	66.10	1	6,153	0.02%
2021/07/12	0	0.00	4	65.30	65.80	-4	6,170	-0.06%
2021/07/09	2	64.85	4	64.95	65.00	-2	6,253	-0.03%
2021/07/08	3.4	65.38	3	65.80	65.50	0.4	6,399	0.01%
2021/07/07	0.1	65.60	1	65.80	65.50	-1	6,501	-0.01%
2021/07/06	13.2	66.16	22.3	66.27	66.00	-9.1	6,572	-0.14%
2021/07/05	13.1	66.59	36	66.76	67.00	-23	6,628	-0.35%
2021/07/02	5	64.80	2	64.75	65.00	3	6,607	0.05%
2021/07/01	3	65.20	0	0.00	65.10	3	6,709	0.04%
2021/06/30	3	66.00	3	65.83	65.70	0	6,760	0.00%
2021/06/29	6	65.20	1	65.30	65.30	5	6,904	0.07%
2021/06/28	5	65.00	0	0.00	65.30	5	7,157	0.07%
2021/06/25	0	0.00	2	65.75	65.60	-2	7,238	-0.03%
2021/06/24	1	65.60	1	65.50	65.40	0	7,302	0.00%
2021/06/23	0	0.00	3	65.37	65.10	-3	7,422	-0.04%
2021/06/22	5	64.02	2	63.90	63.90	3	7,633	0.04%
2021/06/21	13	64.56	6	64.33	64.20	7	7,891	0.09%
2021/06/18	0	0.00	15	65.55	65.70	-15	8,989	-0.17%
2021/06/17	2	64.90	3	64.80	65.00	-1	9,076	-0.01%
2021/06/16	3	64.80	0	0.00	64.60	3	9,342	0.03%
2021/06/15	14	65.35	1	65.60	65.00	13	9,745	0.13%
2021/06/11	1	64.80	15	64.80	64.90	-14	10,415	-0.13%
2021/06/10	1	64.00	2.1	64.05	64.20	-1.1	10,545	-0.01%
2021/06/09	4	63.80	1	63.80	63.40	3	10,719	0.03%
2021/06/08	1.1	64.30	4	64.50	64.40	-2.9	11,187	-0.03%
2021/06/07	6	63.40	4.3	62.96	63.50	1.8	11,381	0.02%
2021/06/04	4	63.80	3	64.30	64.00	1	11,419	0.01%
2021/06/03	4	65.23	0	0.00	65.10	4	11,503	0.04%
2021/06/02	26.1	66.97	28	66.32	65.90	-1.9	11,547	-0.02%
2021/06/01	4	66.43	0	0.00	66.40	4	11,512	0.03%
2021/05/31	0	0.00	5	65.06	65.30	-5	11,685	-0.04%
2021/05/28	4.1	65.05	29	65.11	64.60	-24.9	11,746	-0.21%
2021/05/27	3	63.97	1	63.90	64.00	2	11,840	0.02%
2021/05/25	24	64.17	1	63.90	64.30	23	12,460	0.18%
2021/05/24	0	0.00	1	62.90	63.50	-1	13,058	-0.01%
2021/05/21	5	63.20	0	0.00	63.10	5	13,201	0.04%
2021/05/20	13	62.18	1	62.20	62.20	12	13,440	0.09%
2021/05/19	44.1	62.04	1	62.30	62.10	43.1	13,616	0.32%
2021/05/18	0	0.00	10	61.29	62.70	-10	13,799	-0.07%
2021/05/17	2	58.45	15	58.57	57.80	-13	13,988	-0.09%
2021/05/14	10	61.85	10	61.81	60.90	0	14,093	0.00%
2021/05/13	6	60.60	9	61.50	61.20	-3	14,457	-0.02%
2021/05/12	2.3	61.30	19.3	60.94	59.80	-17	14,679	-0.12%
2021/05/11	8	62.80	2.3	63.82	62.00	5.8	15,153	0.04%
2021/05/10	4	65.55	0	0.00	65.40	4	15,223	0.03%
2021/05/07	2.1	66.00	3	65.83	66.20	-0.9	15,477	-0.01%
2021/05/06	12.1	63.55	23.5	64.33	64.40	-11.4	15,780	-0.07%
2021/05/05	5.4	64.44	34	64.93	63.60	-28.7	16,217	-0.18%
2021/05/04	18.1	63.70	42	64.46	64.20	-23.9	16,250	-0.15%
2021/05/03	27	66.86	0.7	66.86	66.70	26.3	16,320	0.16%
2021/04/29	29	69.14	9.3	69.04	69.00	19.7	16,341	0.12%
2021/04/28	4	69.95	28	70.23	69.70	-24	16,457	-0.15%
2021/04/27	1	71.00	2	70.85	70.70	-1	16,704	-0.01%
2021/04/26	9	69.73	0	0.00	69.60	9	16,916	0.05%
2021/04/23	8.3	69.37	2	69.80	69.60	6.3	17,894	0.04%
2021/04/22	12.3	70.01	5.4	70.06	69.30	7	19,364	0.04%
2021/04/21	8	71.50	3	72.07	70.80	5	21,177	0.02%
2021/04/20	6	71.10	3	71.03	71.00	3	23,422	0.01%
2021/04/19	14	71.09	17	71.10	71.10	-3	24,127	-0.01%
2021/04/16	10	71.63	20	71.59	71.70	-10	24,288	-0.04%
2021/04/15	6	70.60	5	70.80	70.80	1	24,357	0.00%
2021/04/14	12	71.46	13	70.48	71.10	-1	24,344	0.00%
2021/04/13	14	72.82	10	72.60	72.10	4	24,468	0.02%
2021/04/12	11.1	72.26	9	72.21	72.10	2.1	24,572	0.01%
2021/04/09	8	72.04	13.3	72.14	72.00	-5.3	24,711	-0.02%
2021/04/08	2	72.35	10	72.31	72.30	-8	24,687	-0.03%
2021/04/07	19.3	72.93	6	72.73	73.10	13.3	24,603	0.05%
2021/04/06	1	72.50	37.1	72.39	72.10	-36.1	24,526	-0.15%
2021/04/01	21	72.03	12	72.00	71.90	9	24,495	0.04%
2021/03/31	19.1	72.95	26	73.23	72.60	-6.9	24,416	-0.03%
2021/03/30	25	74.40	5.1	74.38	74.80	19.9	24,191	0.08%
2021/03/29	4	74.28	0.1	74.26	74.10	3.9	24,121	0.02%
2021/03/26	37	74.13	16	74.36	73.80	21	24,108	0.09%
2021/03/25	28	74.79	57	74.46	74.10	-29	24,013	-0.12%
2021/03/24	42	75.62	53	75.45	75.40	-11	23,836	-0.05%
2021/03/23	100	76.96	137.8	77.14	76.10	-37.7	23,564	-0.16%	大賣/
2021/03/22	7	73.46	17	73.39	74.00	-10	22,465	-0.04%
2021/03/19	20	73.35	13.2	73.73	73.00	6.8	22,308	0.03%
2021/03/18	38	74.98	42	75.03	74.80	-4	22,105	-0.02%
2021/03/17	44.3	74.14	40	74.51	73.40	4.3	21,765	0.02%
2021/03/16	15	72.76	7	72.89	72.50	8	21,200	0.04%
2021/03/15	19	72.66	36	72.49	72.80	-17	21,150	-0.08%
2021/03/12	84	72.80	19.1	72.84	73.30	64.9	21,192	0.31%
2021/03/11	15.1	71.11	1	70.20	71.30	14.1	21,120	0.07%
2021/03/10	2	69.80	6	69.93	69.60	-4	20,960	-0.02%
2021/03/09	26	67.70	14.2	68.06	69.00	11.8	20,933	0.06%
2021/03/08	13	70.00	3	70.67	69.00	10	20,785	0.05%
2021/03/05	1	70.80	1	71.10	70.00	0	20,689	0.00%
2021/03/04	7.1	70.78	11	71.14	70.50	-3.9	20,660	-0.02%
2021/03/03	12.1	70.32	3	70.63	70.80	9.1	20,431	0.04%
2021/03/02	6	70.13	12	70.73	69.30	-6	20,303	-0.03%
2021/02/26	24	70.44	7	70.31	70.00	17	20,163	0.08%
2021/02/25	27	72.07	18	72.14	71.30	9	19,931	0.05%
2021/02/24	55.1	71.43	48	72.08	70.60	7.1	19,489	0.04%
2021/02/23	29	69.68	4	69.45	69.70	25	18,843	0.13%
2021/02/22	27	69.91	42	69.90	69.70	-15	18,685	-0.08%
2021/02/19	21	69.23	20	69.21	69.40	1	18,424	0.01%
2021/02/18	30	70.36	3	70.50	70.20	27	18,213	0.15%
2021/02/17	33	69.61	3.3	69.90	69.90	29.7	17,982	0.17%
2021/02/05	43.3	70.46	3	70.50	70.40	40.3	17,708	0.23%
2021/02/04	13	70.41	51	70.55	70.40	-38	17,457	-0.22%
2021/02/03	20	72.93	15	72.53	72.50	5	17,039	0.03%
2021/02/02	36	74.74	14	74.40	73.60	22	16,672	0.13%
2021/02/01	10	73.58	5	73.54	74.90	5	15,953	0.03%
2021/01/29	46	77.01	11.4	77.60	74.80	34.6	15,757	0.22%
2021/01/28	31	76.59	10	77.85	77.20	21	15,459	0.14%
2021/01/27	12.2	77.60	12.6	77.17	78.20	-0.4	15,072	0.00%
2021/01/26	8.1	74.46	3	75.00	74.40	5.1	14,563	0.04%
2021/01/25	6	75.42	29	76.47	75.30	-23	14,395	-0.16%
2021/01/22	11	73.69	16	75.01	75.60	-5	14,088	-0.04%
2021/01/21	6	72.85	3	72.35	72.50	3	13,851	0.02%
2021/01/20	48	72.77	14	73.46	72.10	34	13,646	0.25%
2021/01/19	33.1	76.00	9	76.69	76.00	24.1	13,299	0.18%
2021/01/18	53.1	74.87	75.7	75.99	77.30	-22.7	12,960	-0.17%
2021/01/15	110.2	76.18	91.3	76.34	75.60	18.9	11,917	0.16%	大買/
2021/01/14	260.6	76.88	165.4	75.69	76.90	95.2	10,349	0.92%	大買/大賣/
2021/01/13	164.5	70.76	121.6	70.67	72.80	43	8,308	0.52%	大買/大賣/
2021/01/12	8	67.70	30.4	67.70	67.70	-22.4	5,923	-0.38%
2021/01/11	0	0.00	19.1	61.60	61.60	-19.1	5,142	-0.37%
2021/01/08	2.2	55.00	4	54.88	56.00	-1.9	4,890	-0.04%
2021/01/07	0	0.00	1	55.40	55.60	-1	4,712	-0.02%
2021/01/06	15	56.98	18.2	56.10	55.70	-3.2	4,613	-0.07%
2021/01/05	19	56.20	27.2	56.06	56.10	-8.2	4,309	-0.19%
2021/01/04	21	54.99	147.1	55.07	55.60	-126.1	4,071	-3.10%	大賣/鉅額交易
2020/12/31	10	53.95	20.5	53.72	53.40	-10.5	3,844	-0.27%
2020/12/30	5	53.50	2	53.40	53.60	3	3,760	0.08%
2020/12/29	0	0.00	1	53.69	53.40	-1	3,724	-0.03%
2020/12/28	2	54.00	1	54.00	54.00	1	3,684	0.03%
2020/12/25	8.1	53.65	10	53.80	53.70	-1.9	3,627	-0.05%
2020/12/24	0.1	52.80	5	53.08	52.70	-4.9	3,521	-0.14%
2020/12/23	2	52.10	0	0.00	52.10	2	3,454	0.06%
2020/12/22	3	52.77	5	52.62	52.00	-2	3,437	-0.06%
2020/12/21	16	52.16	2	52.35	52.20	14	3,413	0.41%
2020/12/18	2	51.90	30	52.20	51.90	-28	3,403	-0.82%
2020/12/16	1	52.50	8	52.71	52.90	-7	3,354	-0.21%
2020/12/15	41	52.59	4	52.30	52.00	37	3,341	1.11%
2020/12/14	7.1	52.87	2.3	53.38	52.70	4.8	3,279	0.14%
2020/12/11	18	52.67	4	53.00	53.00	14	3,205	0.44%
2020/12/10	13	53.62	5	53.86	53.20	8	3,128	0.26%
2020/12/09	11	54.88	1	54.90	54.70	10	2,998	0.33%
2020/12/08	31.1	55.25	2	55.50	54.70	29.1	2,877	1.01%
2020/12/07	24.2	55.08	58.2	55.37	56.30	-34.1	2,632	-1.29%
2020/12/04	1.6	52.26	2	52.50	52.50	-0.4	2,227	-0.02%
2020/12/03	1	51.80	0	0.00	51.60	1	2,175	0.05%
2020/12/02	4.2	52.40	0	0.00	52.20	4.2	2,119	0.20%
2020/12/01	17	52.30	0	0.00	52.40	17	2,123	0.80%
2020/11/30	4	52.25	4	52.35	52.60	0	2,111	0.00%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	2	52.20	1.1	52.02	52.20	0.9	2,000	0.05%
2020/11/25	12	51.75	0	51.80	51.60	12	2,039	0.59%
2020/11/24	3	51.70	10	52.10	51.60	-7	2,028	-0.35%
2020/11/23	1	52.40	2	52.50	52.40	-1	2,003	-0.05%
2020/11/20	1	52.10	4	52.05	52.10	-3	1,960	-0.15%
2020/11/16	10	51.30	0	54.60	51.50	10	1,987	0.50%
2020/11/13	3	51.23	0	0.00	51.00	3	1,988	0.15%
2020/11/12	0	0.00	4	52.05	52.30	-4	1,946	-0.21%
2020/11/11	2	52.35	3	52.27	52.30	-1	1,952	-0.05%
2020/11/10	2	51.70	0	0.00	51.60	2	1,934	0.10%
2020/11/09	0	0.00	7	51.67	51.70	-7	1,966	-0.36%
2020/11/05	0	0.00	2	51.20	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	2	50.85	51.10	-2	2,012	-0.10%
2020/10/30	2.1	50.11	0	0.00	50.10	2.1	2,045	0.10%
2020/10/29	5	50.40	0	0.00	50.40	5	2,036	0.25%
2020/10/28	3	51.13	0	0.00	51.00	3	2,052	0.15%
2020/10/27	2	51.10	3	51.20	51.20	-1	2,070	-0.05%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/22	0	0.00	2	51.30	51.30	-2	2,165	-0.09%
2020/10/19	10	51.90	2.1	51.95	51.90	7.9	2,330	0.34%
2020/10/16	2	51.70	0	0.00	51.20	2	2,420	0.08%
2020/10/15	2	51.50	0.5	51.70	51.40	1.5	2,494	0.06%
2020/10/14	1	52.10	0	0.00	51.80	1	2,580	0.04%
2020/10/13	0	0.00	2	51.85	52.00	-2	2,672	-0.07%
2020/10/12	1.4	51.73	0	0.00	52.00	1.4	2,723	0.05%
2020/10/08	0	0.00	2.4	52.18	52.10	-2.4	2,790	-0.09%
2020/10/07	7	51.57	0	0.00	51.40	7	2,825	0.25%
2020/10/06	2	51.85	6	52.13	51.90	-4	2,864	-0.14%
2020/09/28	2	51.15	5	51.30	51.00	-3	3,033	-0.10%
2020/09/25	5	50.24	0	0.00	50.40	5	3,081	0.16%
2020/09/24	8	50.28	2	50.45	50.30	6	3,106	0.19%
2020/09/23	6	51.28	1	51.10	51.40	5	3,069	0.16%
2020/09/22	8	52.04	0	0.00	52.00	8	3,132	0.26%
2020/09/21	0	0.00	9	53.64	53.00	-9	3,162	-0.28%
2020/09/18	0	0.00	1	53.20	52.60	-1	3,183	-0.03%
2020/09/16	1	53.20	1	53.10	53.00	0	3,255	0.00%
2020/09/15	0	0.00	1	53.00	53.20	-1	3,260	-0.03%
2020/09/14	0	0.00	2	52.85	52.80	-2	3,342	-0.06%
2020/09/09	3	51.80	0	0.00	52.10	3	3,405	0.09%
2020/09/08	1	52.30	1	52.30	52.30	0	3,422	0.00%
2020/09/07	1	52.60	2	52.95	52.70	-1	3,443	-0.03%
2020/09/04	4	52.58	0	0.00	52.50	4	3,478	0.11%
2020/09/03	1	53.50	4	54.03	53.30	-3	3,473	-0.09%
2020/09/02	0	0.00	9	53.39	53.40	-9	3,466	-0.26%
2020/09/01	0	0.00	6	53.27	53.00	-6	3,495	-0.17%
2020/08/31	1	52.20	2	53.05	52.20	-1	3,513	-0.03%
2020/08/28	1	52.90	0.2	53.10	53.00	0.8	3,494	0.02%
2020/08/27	0	0.00	2	53.40	53.10	-2	3,529	-0.06%
2020/08/26	1	52.80	3	53.10	53.30	-2	3,540	-0.06%
2020/08/25	0	0.00	7	53.20	53.10	-7	3,558	-0.20%
2020/08/24	2	51.90	6	51.98	52.10	-4	3,587	-0.11%
2020/08/21	4	51.45	2	51.75	51.80	2	3,590	0.06%
2020/08/20	19	51.84	6	51.23	51.20	13	3,581	0.36%
2020/08/18	3	53.73	3	54.10	54.00	0	3,510	0.00%
2020/08/17	1	54.10	1	54.30	54.30	0	3,521	0.00%
2020/08/13	6	53.30	0	0.00	53.10	6	3,519	0.17%
2020/08/12	7	53.60	0	0.00	53.60	7	3,485	0.20%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/07	2	54.55	0	0.00	54.30	2	3,561	0.06%
2020/08/06	1	54.50	0	0.00	54.80	1	3,566	0.03%
2020/08/05	2	54.50	5	54.80	54.50	-3	3,592	-0.08%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/31	3	54.20	0	0.00	54.20	3	3,640	0.08%
2020/07/30	0	0.00	1	54.50	54.80	-1	3,669	-0.03%
2020/07/29	10	53.70	10	53.60	53.70	0	3,676	0.00%
2020/07/28	2	53.50	4	54.28	53.60	-2	3,734	-0.05%
2020/07/27	1	54.10	0	0.00	53.60	1	3,923	0.03%
2020/07/24	4	54.88	3	54.30	54.20	1	3,912	0.03%
2020/07/23	6	55.67	0	0.00	55.30	6	3,881	0.15%
2020/07/22	1	57.90	23	58.00	58.00	-22	3,845	-0.57%
2020/07/21	0	0.00	13	57.52	57.60	-13	3,757	-0.35%
2020/07/20	10	56.99	10	57.22	56.90	0	3,695	0.00%
2020/07/17	4	57.68	4	58.00	57.70	0	3,632	0.00%
2020/07/16	2	57.50	1	57.60	58.00	1	3,580	0.03%
2020/07/15	2	57.85	0	0.00	57.20	2	3,552	0.06%
2020/07/14	3	57.77	0	0.00	57.70	3	3,530	0.08%
2020/07/13	7	57.94	1	57.90	58.00	6	3,522	0.17%
2020/07/10	3	57.20	0	0.00	57.10	3	3,528	0.09%
2020/07/09	0	0.00	4	58.20	58.00	-4	3,536	-0.11%
2020/07/08	2	58.05	1	58.00	58.20	1	3,499	0.03%
2020/07/07	3	58.37	5	58.50	57.90	-2	3,496	-0.06%
2020/07/06	2	57.85	12	57.97	57.80	-10	3,540	-0.28%
2020/07/03	13	57.06	7	57.01	57.00	6	3,549	0.17%
2020/07/02	1	57.00	3	56.97	57.40	-2	3,543	-0.06%
2020/07/01	15	57.48	6	57.45	57.00	9	3,542	0.25%
2020/06/30	0	0.00	8	56.03	56.50	-8	3,455	-0.23%
2020/06/29	4	55.40	2	55.25	55.20	2	3,419	0.06%
2020/06/24	8	55.79	7	55.83	55.90	1	3,392	0.03%
2020/06/23	3	54.73	0	0.00	54.70	3	3,334	0.09%
2020/06/22	1	54.30	0	54.60	54.40	1	3,338	0.03%
2020/06/19	9	54.54	1	54.60	54.10	8	3,365	0.24%
2020/06/18	5	54.80	6	55.07	55.20	-1	3,317	-0.03%
2020/06/17	4	54.70	1	54.80	54.50	3	3,313	0.09%
2020/06/16	1	54.30	2	54.25	54.10	-1	3,379	-0.03%
2020/06/15	2	53.20	6	53.67	53.10	-4	3,485	-0.11%
2020/06/12	4	53.70	0	0.00	53.80	4	3,523	0.11%
2020/06/11	2	54.70	1	54.60	54.50	1	3,600	0.03%
2020/06/10	0	0.00	14	55.61	55.70	-14	3,628	-0.39%
2020/06/09	3	55.37	4	55.48	55.40	-1	3,744	-0.03%
2020/06/08	0	0.00	5	55.66	55.80	-5	3,846	-0.13%
2020/06/05	0	0.00	5	55.50	55.50	-5	3,834	-0.13%
2020/06/04	12	55.23	0	0.00	55.20	12	3,822	0.31%
2020/06/03	0	0.00	4	55.03	55.20	-4	3,835	-0.10%
2020/06/02	0	0.00	1	54.40	54.30	-1	3,837	-0.03%
2020/06/01	2	54.00	0	0.00	54.00	2	3,825	0.05%
2020/05/29	2	53.35	0	0.00	53.90	2	3,823	0.05%
2020/05/27	7	54.31	1	54.40	54.30	6	3,829	0.16%
2020/05/25	8	53.14	20	52.50	53.20	-12	3,859	-0.31%
2020/05/22	3	53.73	1	54.00	53.60	2	3,860	0.05%
2020/05/21	1	54.70	0	0.00	55.10	1	3,856	0.03%
2020/05/19	0	0.00	1	54.10	54.50	-1	3,843	-0.03%
2020/05/18	6	53.80	1	53.80	53.70	5	3,845	0.13%
2020/05/15	3	54.90	0	0.00	54.80	3	3,815	0.08%
2020/05/14	5	55.70	15	55.53	55.50	-10	3,778	-0.26%
2020/05/13	4	56.78	16	56.31	56.80	-12	3,739	-0.32%
2020/05/12	2	56.50	3	56.70	56.50	-1	3,743	-0.03%
2020/05/11	12	57.32	3	57.57	57.40	9	3,742	0.24%
2020/05/08	4	56.30	1	56.30	56.20	3	3,714	0.08%
2020/05/07	1.5	55.83	0	0.00	56.00	1.5	3,679	0.04%
2020/05/06	4	55.85	1	56.40	55.50	3	3,663	0.08%
2020/05/05	7	56.07	0	0.00	55.90	7	3,633	0.19%
2020/05/04	22	55.93	2	56.25	56.30	20	3,626	0.55%
2020/04/30	50	57.79	23	57.75	57.60	27	3,581	0.75%
2020/04/29	1	54.90	2	54.95	54.90	-1	3,414	-0.03%
2020/04/27	0	0.00	12	54.62	54.60	-12	3,521	-0.34%
2020/04/24	0	0.00	0.1	53.80	53.60	-0.1	3,505	0.00%
2020/04/23	2	53.70	1	54.10	53.80	1	3,521	0.03%
2020/04/21	8	52.74	2	52.50	52.40	6	3,505	0.17%
2020/04/20	3	54.33	0	0.00	54.40	3	3,478	0.09%
2020/04/17	12	54.84	1	55.30	54.50	11	3,472	0.32%
2020/04/16	0	0.00	2	54.05	54.00	-2	3,419	-0.06%
2020/04/15	3	54.67	1	54.50	54.50	2	3,391	0.06%
2020/04/14	1	54.50	0	0.00	54.30	1	3,367	0.03%
2020/04/10	1	54.40	0	0.00	54.30	1	3,367	0.03%
2020/04/09	14	56.35	4	55.38	54.80	10	3,354	0.30%
2020/04/08	2	52.75	1	53.40	53.40	1	3,239	0.03%
2020/04/07	3	51.20	5	50.98	51.20	-2	3,189	-0.06%
2020/04/06	0	0.00	2	49.80	49.95	-2	3,167	-0.06%
2020/03/31	2	49.40	0	0.00	49.50	2	3,161	0.06%
2020/03/30	3	49.25	0	0.00	49.25	3	3,144	0.10%
2020/03/27	3	49.50	2.7	49.77	49.55	0.3	3,154	0.01%
2020/03/26	0	49.90	0	0.00	49.65	0	3,135	0.00%
2020/03/25	2	50.00	3	50.10	49.95	-1	3,165	-0.03%
2020/03/24	1	48.75	2	49.80	48.75	-1	3,153	-0.03%
2020/03/23	3	47.27	0	0.00	46.95	3	3,187	0.09%
2020/03/20	1	48.60	0	0.00	49.50	1	3,220	0.03%
2020/03/19	3	48.80	8	46.78	46.20	-5	3,172	-0.16%
2020/03/18	5	50.10	0	0.00	50.00	5	3,119	0.16%
2020/03/17	1	50.50	1	50.50	51.00	0	3,177	0.00%
2020/03/16	2.2	51.92	0	0.00	52.00	2.2	3,134	0.07%
2020/03/13	20	50.90	27	51.43	53.30	-7	3,082	-0.23%
2020/03/12	2	54.30	0	0.00	55.20	2	2,982	0.07%
2020/03/11	1	58.20	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	0.00	4	58.00	58.10	-4	2,910	-0.14%
2020/03/09	1	57.80	3	58.50	58.50	-2	2,907	-0.07%
2020/03/06	4	58.65	0	0.00	58.50	4	2,863	0.14%
2020/03/04	4	58.95	0	0.00	59.00	4	2,858	0.14%
2020/03/03	0	0.00	0	59.50	59.20	0	2,843	0.00%
2020/02/27	4	59.65	3	59.50	59.50	1	2,885	0.03%
2020/02/26	4	59.65	0	0.00	59.60	4	2,863	0.14%
2020/02/25	2	59.90	0	0.00	59.90	2	2,870	0.07%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	15	60.66	0	0.00	60.70	15	2,941	0.51%
2020/02/19	2	61.05	0	0.00	61.10	2	2,964	0.07%
2020/02/17	3	60.80	0	0.00	60.60	3	3,025	0.10%
2020/02/14	5	61.28	0	0.00	61.20	5	3,032	0.16%
2020/02/13	0	0.00	2	61.30	61.30	-2	3,058	-0.07%
2020/02/12	5	61.10	0	0.00	61.20	5	3,074	0.16%
2020/02/11	5	60.60	0	0.00	60.60	5	3,095	0.16%
2020/02/10	2	60.55	3	60.43	60.40	-1	3,125	-0.03%
2020/02/07	0	0.00	7	60.93	61.40	-7	3,186	-0.22%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/05	0	0.00	1	60.90	61.00	-1	3,438	-0.03%
2020/02/04	1	60.60	36	60.10	61.00	-35	3,554	-0.98%
2020/02/03	21	59.10	45	59.30	59.30	-24	3,564	-0.67%
2020/01/30	4	60.03	5	60.28	59.80	-1	3,507	-0.03%
2020/01/16	5	65.02	0	0.00	65.20	5	3,385	0.15%
2020/01/15	5	65.20	0	0.00	65.40	5	3,408	0.15%
2020/01/10	1	65.00	0	0.00	64.90	1	3,451	0.03%
2020/01/08	0	0.00	1.2	64.31	64.30	-1.2	3,487	-0.03%
2020/01/07	1	64.80	1	65.00	65.00	0	3,466	0.00%
2020/01/06	4	65.63	1	65.40	65.30	3	3,461	0.09%
2020/01/03	1	66.60	12.4	66.79	66.60	-11.4	3,467	-0.33%
2020/01/02	0	0.00	0.5	66.30	66.30	-0.5	3,487	-0.01%
2019/12/31	1	66.30	1	66.20	66.20	0	3,517	0.00%
2019/12/30	7	66.71	1	67.00	66.60	6	3,513	0.17%
2019/12/27	7.1	67.06	0	0.00	67.00	7.1	3,513	0.20%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	0	0.00	1	67.00	67.50	-1	3,498	-0.03%
2019/12/23	1	67.10	0	0.00	67.60	1	3,526	0.03%
2019/12/20	1.1	68.05	1	68.30	67.60	0.1	3,554	0.00%
2019/12/19	0	0.00	1	68.80	68.60	-1	3,560	-0.03%
2019/12/18	1	69.20	1	68.90	69.10	0	3,545	0.00%
2019/12/17	3	68.73	0	0.00	68.80	3	3,610	0.08%
2019/12/16	1	69.50	1	69.40	69.20	0	3,592	0.00%
2019/12/13	1	69.10	4	69.40	68.80	-3	3,596	-0.08%
2019/12/12	0	0.00	7	70.03	68.80	-7	3,555	-0.20%
2019/12/11	1	68.70	4	68.70	68.80	-3	3,452	-0.09%
2019/12/10	1	67.80	0	0.00	67.90	1	3,428	0.03%
2019/12/06	1	66.50	0.5	67.20	67.30	0.5	3,411	0.01%
2019/12/05	0	0.00	3	67.70	67.50	-3	3,385	-0.09%
2019/11/27	20	68.18	7	68.26	68.10	13	3,354	0.39%
2019/11/26	0	0.00	21	68.26	68.50	-21	3,338	-0.63%
2019/11/25	5	67.20	0	0.00	67.20	5	3,265	0.15%
2019/11/22	4	67.30	0	0.00	67.40	4	3,274	0.12%
2019/11/21	15	66.70	1	66.80	67.20	14	3,261	0.43%
2019/11/20	1	66.60	2	66.95	67.20	-1	3,263	-0.03%
2019/11/19	7	67.14	13	67.18	67.20	-6	3,257	-0.18%
2019/11/18	12	65.74	0	0.00	66.70	12	3,230	0.37%
2019/11/15	3.1	65.37	1	65.30	65.40	2.1	3,207	0.06%
2019/11/14	1	65.00	1	65.10	65.00	0	3,202	0.00%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/11	10	66.00	9.1	66.11	65.90	0.9	3,172	0.03%
2019/11/08	6.1	67.15	0	0.00	67.00	6.1	3,142	0.19%
2019/11/07	21.1	66.77	0	0.00	66.70	21.1	3,104	0.68%
2019/11/06	18.1	67.63	9.2	67.30	67.50	8.8	3,073	0.29%
2019/11/05	9	68.49	19	68.64	68.90	-10	3,033	-0.33%
2019/11/04	70	69.05	5	69.40	69.30	65	2,979	2.18%
2019/11/01	5	66.00	0	0.00	67.30	5	2,808	0.18%
2019/10/31	3	65.10	0	0.00	65.20	3	2,718	0.11%
2019/10/30	0	0.00	1	65.60	65.50	-1	2,742	-0.04%
2019/10/29	1	65.10	1	65.70	65.40	0	2,737	0.00%
2019/10/28	1	65.00	0	0.00	64.90	1	2,706	0.04%
2019/10/25	2	64.85	0	0.00	64.70	2	2,717	0.07%
2019/10/24	1	65.20	1	65.20	65.30	0	2,707	0.00%
2019/10/23	1	65.30	0	0.00	65.40	1	2,745	0.04%
2019/10/22	1	65.70	2	66.30	65.70	-1	2,779	-0.04%
2019/10/21	0	0.00	2	65.50	65.60	-2	2,781	-0.07%
2019/10/18	2	65.70	0.7	65.00	65.10	1.3	2,783	0.05%
2019/10/17	0.2	65.20	0	0.00	65.20	0.2	2,780	0.01%
2019/10/15	0	0.00	3.8	63.82	64.00	-3.8	2,766	-0.14%
2019/10/14	1	63.70	12	63.97	63.90	-11	2,818	-0.39%
2019/10/09	10	63.30	0	0.00	63.00	10	2,835	0.35%
2019/10/08	3	64.70	0	0.00	64.50	3	2,855	0.11%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/02	0	0.00	1	65.00	65.70	-1	2,886	-0.03%
2019/10/01	0	0.00	1	65.00	65.50	-1	2,878	-0.03%
2019/09/27	0	0.00	9	65.60	64.70	-9	2,847	-0.32%
2019/09/25	10	65.50	0	0.00	66.00	10	2,787	0.36%
2019/09/23	0	0.00	2	65.80	65.90	-2	2,699	-0.07%
2019/09/20	20	66.19	1	66.20	65.60	19	2,699	0.70%
2019/09/19	0	0.00	12.5	65.28	64.90	-12.5	2,559	-0.49%
2019/09/18	0	0.00	1	64.70	64.80	-1	2,524	-0.04%
2019/09/06	1	63.60	1	63.70	63.40	0	2,511	0.00%
2019/09/04	1	62.80	2	63.00	63.20	-1	2,493	-0.04%
2019/09/02	0	0.00	2	63.30	63.50	-2	2,485	-0.08%
2019/08/30	2	62.90	0	0.00	63.40	2	2,492	0.08%
2019/08/29	0	0.00	2	61.80	62.20	-2	2,467	-0.08%
2019/08/28	1	62.70	0	0.00	62.20	1	2,465	0.04%
2019/08/27	1	62.80	0	0.00	63.20	1	2,451	0.04%
2019/08/26	1	62.90	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	1.8	64.19	64.30	-1.8	2,455	-0.07%
2019/08/21	0	0.00	1	63.30	63.30	-1	2,467	-0.04%
2019/08/19	2	62.75	0	0.00	62.30	2	2,435	0.08%
2019/08/14	0	0.00	1	62.30	61.30	-1	2,408	-0.04%
2019/08/12	0	0.00	1	62.10	61.90	-1	2,407	-0.04%
2019/08/07	2	61.50	0	0.00	60.20	2	2,408	0.08%
2019/08/02	9	61.57	0	0.00	61.30	9	2,362	0.38%
2019/08/01	4	63.53	0	0.00	63.60	4	2,349	0.17%
2019/07/30	6	64.70	0	0.00	64.30	6	2,302	0.26%
2019/07/29	0	0.00	1	64.50	64.80	-1	2,330	-0.04%
2019/07/26	3	63.97	0	0.00	64.30	3	2,315	0.13%
2019/07/25	1	63.90	0	0.00	64.60	1	2,319	0.04%
2019/07/24	1	66.80	0	0.00	66.70	1	2,282	0.04%
2019/07/22	2	67.60	0	0.00	67.50	2	2,195	0.09%
2019/07/19	0	0.00	6	67.07	67.00	-6	2,171	-0.28%
2019/07/18	0	0.00	1	66.80	66.80	-1	2,149	-0.05%
2019/07/17	0	0.00	3	66.80	66.80	-3	2,178	-0.14%
2019/07/16	3	67.00	0	0.00	67.10	3	2,170	0.14%
2019/07/15	8	65.50	1	66.00	66.10	7	2,153	0.32%
2019/07/12	1	66.00	3	66.40	66.10	-2	2,251	-0.09%
2019/07/11	5	65.90	6	65.97	65.90	-1	2,258	-0.04%
2019/07/09	2	64.00	0	0.00	63.60	2	2,300	0.09%
2019/07/08	0	0.00	0.2	64.30	64.40	-0.2	2,352	-0.01%
2019/07/04	0	0.00	2	64.20	64.40	-2	2,475	-0.08%
2019/07/03	1	64.00	1	63.80	64.10	0	2,500	0.00%
2019/07/01	2	64.00	0	0.00	64.10	2	2,643	0.08%
2019/06/27	1	63.70	0	0.00	63.40	1	2,856	0.04%
2019/06/26	1	63.30	0	0.00	63.20	1	2,897	0.03%
2019/06/25	1	63.50	0	0.00	63.60	1	2,931	0.03%
2019/06/24	2	64.10	0	0.00	64.10	2	2,941	0.07%
2019/06/20	0	0.00	1	63.70	63.60	-1	2,925	-0.03%
2019/06/18	1	60.90	0	0.00	61.40	1	2,912	0.03%
2019/06/14	2	62.30	0	0.00	62.10	2	2,889	0.07%
2019/06/12	0	0.00	1	61.80	61.80	-1	3,043	-0.03%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/05/24	0	0.00	3	60.80	60.70	-3	3,139	-0.10%
2019/05/23	0	0.00	1	60.50	60.70	-1	3,155	-0.03%
2019/05/22	0.2	61.20	0	0.00	61.00	0.2	3,152	0.01%
2019/05/16	1	62.40	1	62.10	61.30	0	3,158	0.00%
2019/05/15	5	62.88	1	63.00	62.70	4	3,145	0.13%
2019/05/14	0	0.00	1	63.80	63.30	-1	3,151	-0.03%
2019/05/13	1	64.30	1	64.00	64.00	0	3,151	0.00%
2019/05/08	1	68.00	0	0.00	67.70	1	3,142	0.03%
2019/05/06	1	67.40	0	0.00	67.30	1	3,145	0.03%
2019/05/03	0	0.00	3.1	69.89	70.00	-3.1	3,111	-0.10%
2019/04/26	1	69.40	0	0.00	68.90	1	3,156	0.03%
2019/04/24	1	69.70	1	69.60	69.70	0	3,224	0.00%
2019/04/23	1	68.70	1	69.50	70.00	0	3,261	0.00%
2019/04/22	0	0.00	1	69.70	69.50	-1	3,237	-0.03%
2019/04/19	4	70.05	1	70.30	70.00	3	3,250	0.09%
2019/04/18	14	73.79	11	72.10	71.10	3	3,247	0.09%
2019/04/17	3	71.80	5	71.92	72.00	-2	3,148	-0.06%
2019/04/16	1	71.00	2	71.45	71.20	-1	3,099	-0.03%
2019/04/15	5	70.54	5	70.30	71.10	0	3,044	0.00%
2019/04/12	2	68.20	8	68.08	68.50	-6	2,972	-0.20%
2019/04/11	1	67.40	1	67.60	67.30	0	2,906	0.00%
2019/04/10	2	66.60	2.1	67.77	67.30	-0.1	2,869	0.00%
2019/04/09	0	0.00	6	66.62	66.80	-6	2,774	-0.22%
2019/04/08	1	65.10	63	65.38	66.70	-62	2,753	-2.25%
2019/04/03	1	64.70	1	64.80	65.00	0	2,644	0.00%
2019/04/02	24.5	64.85	3	64.67	64.80	21.5	2,605	0.82%
2019/04/01	5	63.80	7	63.84	63.80	-2	2,515	-0.08%
2019/03/29	1	61.70	0	0.00	61.50	1	2,361	0.04%
2019/03/28	1	62.40	1	61.80	62.00	0	2,322	0.00%
2019/03/27	0	0.00	1	62.20	61.90	-1	2,298	-0.04%
2019/03/26	1	62.20	0	0.00	62.30	1	2,285	0.04%
2019/03/21	2	63.60	1	63.80	63.60	1	2,241	0.04%
2019/03/20	0	0.00	1	63.30	63.10	-1	2,269	-0.04%
2019/03/19	1	62.60	1	63.00	63.00	0	2,303	0.00%
2019/03/15	0	0.00	1	62.40	62.40	-1	2,362	-0.04%
2019/03/12	0	0.00	1	61.60	61.40	-1	2,262	-0.04%
2019/03/11	0	0.00	2	60.95	61.10	-2	2,287	-0.09%
2019/03/07	0	0.00	1	61.80	61.60	-1	2,533	-0.04%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/27	1	62.80	3	63.00	63.10	-2	2,629	-0.08%
2019/02/26	8	63.16	2	63.90	62.60	6	2,632	0.23%
2019/02/21	1	61.90	3	62.07	62.20	-2	2,656	-0.08%
2019/02/20	1	61.60	2	61.80	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/15	4	60.53	0	0.00	60.30	4	2,726	0.15%
2019/02/14	3	61.00	1	61.10	61.20	2	2,754	0.07%
2019/02/13	0	0.00	3	61.20	61.20	-3	2,788	-0.11%
2019/02/12	0	0.00	1	60.50	60.40	-1	2,764	-0.04%
2019/02/11	1	59.40	1	59.70	59.50	0	2,750	0.00%
2019/01/30	6	59.00	0	0.00	59.20	6	2,739	0.22%
2019/01/29	0	0.00	2	58.85	59.00	-2	2,708	-0.07%
2019/01/28	0	0.00	1	59.10	59.30	-1	2,712	-0.04%
2019/01/25	1	58.90	0	0.00	58.50	1	2,709	0.04%
2019/01/24	2	58.40	0	0.00	58.40	2	2,696	0.07%
2019/01/22	0	0.00	2	58.80	58.30	-2	2,716	-0.07%
2019/01/21	1	59.10	0	0.00	59.20	1	2,717	0.04%
2019/01/18	1	58.00	0	0.00	58.60	1	2,721	0.04%
2019/01/17	2	57.80	0	0.00	57.90	2	2,715	0.07%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	1	58.00	1	57.90	57.80	0	2,710	0.00%
2019/01/14	2	57.80	0	0.00	57.80	2	2,683	0.07%
2019/01/09	2	59.60	10	59.70	59.20	-8	2,704	-0.30%
2019/01/07	2	58.95	0	0.00	58.90	2	2,715	0.07%
2019/01/04	1	58.70	0	0.00	58.90	1	2,752	0.04%
2019/01/03	0	0.00	2	60.00	60.00	-2	2,882	-0.07%
2018/12/28	0	0.00	0.2	60.50	60.50	-0.2	2,926	-0.01%
2018/12/27	0	0.00	1	60.80	60.30	-1	2,952	-0.03%
2018/12/24	0	0.00	1	60.40	60.60	-1	2,958	-0.03%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/20	0	0.00	1	60.30	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	1	60.70	61.00	-1	2,996	-0.03%
2018/12/18	1	60.20	0	0.00	60.30	1	3,029	0.03%
2018/12/14	10	60.50	0	0.00	60.90	10	3,075	0.33%
2018/12/12	7	60.56	0	0.00	61.00	7	3,043	0.23%
2018/12/11	3	59.73	2	59.80	59.80	1	3,016	0.03%
2018/12/10	0	0.00	10	60.84	61.00	-10	2,957	-0.34%
2018/12/07	5	61.62	2	61.70	62.20	3	2,971	0.10%
2018/12/06	8	61.23	2	61.40	61.50	6	3,007	0.20%
2018/12/05	0	0.00	3	61.97	62.00	-3	2,967	-0.10%
2018/12/04	1	63.40	2	63.15	62.80	-1	3,000	-0.03%
2018/12/03	2	63.10	12	63.48	63.30	-10	3,000	-0.33%
2018/11/30	0	0.00	11	61.38	62.20	-11	2,962	-0.37%
2018/11/29	2	61.50	6	61.75	61.30	-4	2,796	-0.14%
2018/11/28	11	62.23	10	61.93	62.10	1	2,739	0.04%
2018/11/27	1	61.00	3	61.10	61.20	-2	2,710	-0.07%
2018/11/26	0	0.00	1	61.80	61.60	-1	2,706	-0.04%
2018/11/23	1	60.80	20	60.70	60.90	-19	2,716	-0.70%
2018/11/22	1	61.50	4	61.40	61.20	-3	2,728	-0.11%
2018/11/21	11	61.00	0	0.00	61.20	11	2,730	0.40%
2018/11/20	0	0.00	14	61.69	61.80	-14	2,690	-0.52%
2018/11/19	3	62.17	0	0.00	62.50	3	2,640	0.11%
2018/11/16	9	62.57	0	0.00	62.50	9	2,639	0.34%
2018/11/15	18	62.61	2	62.50	62.90	16	2,650	0.60%
2018/11/14	20	64.24	0	0.00	64.10	20	2,607	0.77%
2018/11/12	1	64.50	0	0.00	64.20	1	2,577	0.04%
2018/11/09	0	0.00	6.2	66.31	67.20	-6.2	2,556	-0.24%
2018/11/08	1	66.70	2	66.70	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	4	66.90	66.90	-4	2,589	-0.15%
2018/11/06	0	0.00	20	65.95	66.40	-20	2,609	-0.77%
2018/11/05	13	65.89	0	0.00	66.30	13	2,613	0.50%
2018/11/02	0	0.00	1	66.70	66.70	-1	2,624	-0.04%
2018/11/01	0	0.00	1	65.80	66.00	-1	2,627	-0.04%
2018/10/31	4	65.30	1	65.40	65.60	3	2,634	0.11%
2018/10/30	10	64.10	0	0.00	64.40	10	2,628	0.38%
2018/10/29	1	64.20	0	0.00	64.40	1	2,627	0.04%
2018/10/25	0	0.00	1	64.40	63.80	-1	2,632	-0.04%
2018/10/24	0	0.00	1	66.00	65.00	-1	2,626	-0.04%
2018/10/23	4	65.70	0	0.00	65.00	4	2,615	0.15%
2018/10/22	0	0.00	1	67.20	68.30	-1	2,592	-0.04%
2018/10/19	1	65.50	0	0.00	67.10	1	2,599	0.04%
2018/10/17	1	66.10	1	66.50	65.60	0	2,729	0.00%
2018/10/16	0	0.00	1	65.30	65.20	-1	2,760	-0.04%
2018/10/15	1	65.40	0	0.00	65.10	1	2,785	0.04%
2018/10/12	10	64.58	0	0.00	65.60	10	2,817	0.35%
2018/10/11	18	64.53	9	64.42	64.00	9	2,844	0.32%
2018/10/09	1.1	71.92	1	71.10	70.80	0.1	2,746	0.00%
2018/10/08	0.1	72.30	0	0.00	71.80	0.1	2,745	0.00%
2018/10/05	1	72.80	2	72.20	72.10	-1	2,753	-0.04%
2018/10/03	2	74.30	0	0.00	74.00	2	2,744	0.07%
2018/09/27	1	74.70	0	0.00	74.50	1	2,759	0.04%
2018/09/25	0	0.00	20	73.55	74.50	-20	2,751	-0.73%
2018/09/21	0	0.00	1	73.20	73.00	-1	2,736	-0.04%
2018/09/20	3	72.70	0	0.00	72.60	3	2,752	0.11%
2018/09/19	20	73.75	0	0.00	73.90	20	2,749	0.73%
2018/09/18	3	73.50	0	0.00	73.30	3	2,763	0.11%
2018/09/14	0	0.00	1	75.30	74.70	-1	2,778	-0.04%
2018/09/12	2.1	73.46	0	0.00	73.20	2.1	2,804	0.07%
2018/09/11	1	74.40	2	74.00	74.90	-1	2,780	-0.04%
2018/09/07	1.1	75.20	1	76.60	75.10	0.1	2,805	0.00%
2018/09/06	1	76.80	0	0.00	76.80	1	2,777	0.04%
2018/09/04	1	78.10	0.1	78.20	78.20	0.9	2,742	0.03%
2018/09/03	1	78.20	0	0.00	77.90	1	2,730	0.04%
2018/08/31	1	77.90	0	0.00	78.00	1	2,746	0.04%
2018/08/29	0	0.00	0.1	78.00	78.10	-0.1	2,803	0.00%
2018/08/28	2	77.85	2	77.95	78.00	0	2,797	0.00%
2018/08/23	0	0.00	2	77.55	77.70	-2	2,873	-0.07%
2018/08/22	0	0.00	1	77.90	77.70	-1	2,907	-0.03%
2018/08/21	0	0.00	1	76.40	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	0.1	75.50	75.50	-0.1	2,880	0.00%
2018/08/17	0	0.00	2	75.40	75.50	-2	2,900	-0.07%
2018/08/16	0	0.00	2	74.70	75.40	-2	2,907	-0.07%
2018/08/15	1.1	73.41	1	73.80	73.50	0.1	2,892	0.00%
2018/08/14	1	74.40	0	0.00	74.40	1	2,884	0.03%
2018/08/13	4	76.25	1	75.90	75.80	3	2,874	0.10%
2018/08/09	4	77.70	1.2	77.68	77.10	2.8	2,871	0.10%
2018/08/07	1	77.60	1	77.89	77.40	0	2,934	0.00%
2018/08/06	7	77.76	1	77.70	77.70	6	2,953	0.20%
2018/08/02	3	77.00	0.4	76.50	76.50	2.6	2,963	0.09%
2018/07/31	2	76.00	0	0.00	75.90	2	2,946	0.07%
2018/07/30	0	0.00	14	75.97	76.40	-14	2,933	-0.48%
2018/07/27	3	75.60	0.3	75.80	75.60	2.7	2,917	0.09%
2018/07/26	0	0.00	3	75.70	76.30	-3	2,895	-0.10%
2018/07/25	3.2	76.06	1	75.80	75.80	2.2	2,889	0.08%
2018/07/24	21	79.10	11	79.47	80.00	10	2,837	0.35%
2018/07/23	0	0.00	0.1	78.80	78.80	-0.1	2,711	0.00%
2018/07/20	5	78.14	14	77.95	78.30	-9	2,691	-0.33%
2018/07/19	0	0.00	13.1	78.24	78.40	-13.1	2,671	-0.49%
2018/07/18	0	0.00	1.1	77.23	77.50	-1.1	2,648	-0.04%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/13	1	74.80	0.1	75.20	75.20	0.9	2,578	0.03%
2018/07/11	0	0.00	1	74.00	73.80	-1	2,627	-0.04%
2018/07/10	0	0.00	1	73.50	73.60	-1	2,630	-0.04%
2018/07/09	0	0.00	1	73.00	72.90	-1	2,639	-0.04%
2018/07/03	2	73.20	0	0.00	73.00	2	2,744	0.07%
2018/06/29	0	0.00	1	73.80	74.60	-1	2,737	-0.04%
2018/06/28	2	72.15	1	72.40	72.30	1	2,698	0.04%
2018/06/27	0.1	72.70	0	0.00	72.50	0.1	2,742	0.00%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	3	73.10	0	0.00	73.30	3	2,716	0.11%
2018/06/21	3.1	74.10	1.1	74.00	74.00	2	2,690	0.07%
2018/06/20	2	74.40	0	0.00	74.20	2	2,712	0.07%
2018/06/15	0.1	75.40	0	0.00	75.10	0.1	2,693	0.00%
2018/06/14	5.8	76.13	2	75.75	75.40	3.8	2,675	0.14%
2018/06/13	1	76.90	11	77.22	76.90	-10	2,662	-0.38%
2018/06/12	1	76.60	1	76.70	76.70	0	2,731	0.00%
2018/06/11	1	77.20	2	77.10	77.30	-1	2,758	-0.04%
2018/06/08	5	77.40	2	77.50	77.20	3	2,814	0.11%
2018/06/07	1	77.60	3	77.87	78.00	-2	2,831	-0.07%
2018/06/06	0	0.00	2	77.25	77.00	-2	2,826	-0.07%
2018/06/05	5	75.60	0	0.00	75.70	5	2,811	0.18%
2018/06/04	0	0.00	1	75.40	75.50	-1	2,800	-0.04%
2018/06/01	4	74.70	1.2	74.61	74.70	2.8	2,791	0.10%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.60	0	0.00	74.20	1	2,753	0.04%
2018/05/29	1	75.40	1	75.30	75.40	0	2,733	0.00%
2018/05/28	2	76.00	0	0.00	75.70	2	2,782	0.07%
2018/05/25	1	75.30	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	2	74.00	74.80	-2	2,763	-0.07%
2018/05/23	1	73.60	1	73.30	73.30	0	2,769	0.00%
2018/05/22	0	0.00	3	73.80	74.00	-3	2,812	-0.11%
2018/05/21	2	74.00	0	0.00	74.10	2	2,838	0.07%
2018/05/17	1	74.30	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.30	0	0.00	74.20	1	2,893	0.03%
2018/05/15	2	75.95	2	75.45	75.20	0	2,918	0.00%
2018/05/14	0	0.00	8	78.10	78.00	-8	3,054	-0.26%
2018/05/11	0	0.00	1	77.30	77.30	-1	3,059	-0.03%
2018/05/10	2	76.70	0	0.00	76.60	2	3,081	0.06%
2018/05/09	0	0.00	1	76.00	76.40	-1	3,120	-0.03%
2018/05/07	0	0.00	1.1	75.82	76.00	-1.1	3,203	-0.03%
2018/05/04	2	73.50	3	73.70	74.00	-1	3,241	-0.03%
2018/05/03	0.2	74.00	0	0.00	73.80	0.2	3,288	0.01%
2018/05/02	8	74.68	0	0.00	74.40	8	3,305	0.24%
2018/04/30	3	74.10	0	0.00	73.90	3	3,319	0.09%
2018/04/26	1	75.10	1	74.00	74.00	0	3,351	0.00%
2018/04/25	0	0.00	1	73.80	74.90	-1	3,411	-0.03%
2018/04/24	5.1	73.16	1	72.80	72.80	4.1	3,429	0.12%
2018/04/23	2	75.30	1	74.90	74.90	1	3,419	0.03%
2018/04/20	4	75.90	12	76.02	76.00	-8	3,428	-0.23%
2018/04/19	2	75.60	4	76.38	76.90	-2	3,439	-0.06%
2018/04/18	15.1	77.02	0	0.00	76.30	15.1	3,440	0.44%
2018/04/16	1	78.30	1	78.60	78.60	0	3,410	0.00%
2018/04/13	0	0.00	1	78.60	78.50	-1	3,451	-0.03%
2018/04/12	23	78.50	0	0.00	78.50	23	3,452	0.67%
2018/04/11	2	78.65	1	78.70	78.80	1	3,453	0.03%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	4	77.43	2	77.80	77.80	2	3,436	0.06%
2018/04/03	4.2	78.14	0	0.00	78.20	4.2	3,371	0.12%
2018/04/02	3	79.73	0	0.00	79.20	3	3,358	0.09%
2018/03/31	1	79.70	0	0.00	79.60	1	3,374	0.03%
2018/03/30	5	79.88	2	79.60	80.00	3	3,364	0.09%
2018/03/29	1	78.10	0	0.00	78.10	1	3,343	0.03%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2	78.10	2	78.15	78.40	0	3,463	0.00%
2018/03/21	1	79.80	0	0.00	79.90	1	3,443	0.03%
2018/03/20	6	78.82	0	79.00	79.00	6	3,488	0.17%
2018/03/19	2	79.25	1	79.30	79.30	1	3,476	0.03%
2018/03/16	7	79.39	0	0.00	79.10	7	3,490	0.20%
2018/03/15	1	79.60	1	79.60	79.60	0	3,438	0.00%
2018/03/14	5	80.16	1	80.10	80.10	4	3,435	0.12%
2018/03/13	8	81.54	1	82.00	81.70	7	3,424	0.20%
2018/03/12	2	80.70	1	80.80	81.20	1	3,469	0.03%
2018/03/09	2	79.60	1	79.70	79.70	1	3,486	0.03%
2018/03/08	0	0.00	1	79.20	79.00	-1	3,472	-0.03%
2018/03/07	1	79.70	0	0.00	78.90	1	3,486	0.03%
2018/03/05	0.2	78.70	0	0.00	78.50	0.2	3,701	0.01%
2018/03/01	7	79.69	2	80.20	79.70	5	3,870	0.13%
2018/02/27	1	80.00	2	79.70	79.40	-1	3,917	-0.03%
2018/02/26	1	80.10	0	0.00	79.90	1	3,930	0.03%
2018/02/23	3	79.60	0	0.00	79.40	3	3,963	0.08%
2018/02/22	3	78.83	3	78.90	79.00	0	4,008	0.00%
2018/02/21	1	79.50	0	0.00	80.30	1	3,997	0.03%
2018/02/12	1	78.50	12	78.77	78.30	-11	4,036	-0.27%
2018/02/09	1	77.30	10	78.70	78.50	-9	4,084	-0.22%
2018/02/08	2.2	79.45	2	79.35	79.20	0.2	4,135	0.00%
2018/02/07	2	80.10	0	0.00	80.30	2	4,252	0.05%
2018/02/06	11.1	79.88	7	77.91	78.70	4.1	4,506	0.09%
2018/02/05	1	82.70	0	0.00	82.90	1	4,409	0.02%
2018/02/02	17	84.19	1	84.40	84.10	16	4,464	0.36%
2018/02/01	1	84.80	0	0.00	85.00	1	4,546	0.02%
2018/01/31	1	83.40	0	0.00	83.40	1	4,596	0.02%
2018/01/30	4	83.80	1.3	83.57	83.50	2.7	4,616	0.06%
2018/01/29	5	84.86	27	84.69	84.50	-22	4,613	-0.48%
2018/01/26	12	85.58	1	85.60	85.60	11	4,648	0.24%
2018/01/25	3	86.67	2	86.85	86.70	1	4,642	0.02%
2018/01/24	4	85.88	1	86.50	86.50	3	4,754	0.06%
2018/01/23	3.4	86.20	1	86.20	86.20	2.4	4,991	0.05%
2018/01/22	3	86.60	1	86.90	86.90	2	5,056	0.04%
2018/01/19	1	88.50	2	88.15	87.40	-1	5,104	-0.02%
2018/01/18	1	87.40	1.1	87.65	86.70	-0.1	5,113	0.00%
2018/01/17	1	86.10	5	86.52	87.00	-4	5,111	-0.08%
2018/01/16	12	86.60	4	86.50	86.50	8	5,143	0.16%
2018/01/15	1	86.00	5	86.08	86.20	-4	5,168	-0.08%
2018/01/12	1.3	85.75	0	0.00	85.60	1.3	5,232	0.02%
2018/01/10	3	84.10	0	0.00	84.10	3	5,311	0.06%
2018/01/09	1	85.50	0	0.00	85.50	1	5,335	0.02%
2018/01/08	1	85.00	1	85.30	85.30	0	5,403	0.00%
2018/01/05	1	85.10	2	85.20	85.30	-1	5,519	-0.02%
2018/01/04	2	84.65	1	85.10	85.10	1	5,855	0.02%
2018/01/03	3	85.30	2	85.10	85.10	1	5,923	0.02%
2018/01/02	1	84.50	1	85.00	85.00	0	5,953	0.00%