宏全 (9939)-臺銀-臺中券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
150.0
漲跌
▲1.0
漲幅
+0.67%
成交量
1,229張
產業
上市其他類股
481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

宏全 (9939)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/22	4.1	149.14	4	149.88	150.00	0.1	744	0.02%
2024/11/21	4.3	149.70	0	0.00	149.00	4.3	730	0.59%
2024/11/20	1	157.00	0	0.00	153.50	1	699	0.14%
2024/11/15	0.1	156.00	4	154.88	156.50	-3.9	720	-0.55%
2024/11/14	0.2	153.00	2	153.00	153.00	-1.8	724	-0.25%
2024/11/13	0	153.50	0	0.00	152.50	0	730	0.00%
2024/11/12	0	153.50	0.6	152.92	153.00	-0.6	737	-0.08%
2024/11/11	2.2	151.41	0	0.00	151.50	2.2	749	0.29%
2024/11/08	1.1	156.45	1	157.00	155.50	0.1	739	0.01%
2024/11/07	0.1	156.00	0	0.00	156.00	0.1	741	0.01%
2024/11/06	0	0.00	1	157.00	156.50	-1	755	-0.13%
2024/11/04	0.1	156.00	1	155.50	155.00	-0.9	783	-0.12%
2024/11/01	1	152.99	1	150.00	153.00	0	803	0.00%
2024/10/30	1	151.04	1	152.00	153.00	0	806	0.00%
2024/10/29	0	154.00	0	0.00	153.00	0	811	0.00%
2024/10/28	0	156.00	0	0.00	155.00	0	822	0.00%
2024/10/25	0.2	156.50	0	0.00	155.50	0.2	839	0.03%
2024/10/24	1.1	156.97	1	156.50	157.00	0.1	863	0.01%
2024/10/23	1	154.51	0	0.00	154.00	1	882	0.11%
2024/10/22	3.3	154.17	1	155.00	154.50	2.3	902	0.26%
2024/10/21	0.1	156.09	0	0.00	155.00	0.1	904	0.01%
2024/10/18	5.1	155.23	0	0.00	155.50	5.1	940	0.54%
2024/10/17	2.1	156.56	1	158.00	157.00	1.1	956	0.11%
2024/10/16	1.1	155.50	0	0.00	154.50	1.1	964	0.11%
2024/10/15	0.1	158.50	0	0.00	157.50	0.1	958	0.01%
2024/10/14	1	156.50	0	0.00	157.00	1	962	0.10%
2024/10/11	2.1	156.34	0	0.00	156.00	2.1	966	0.22%
2024/10/07	1	162.54	0.1	164.00	163.50	0.9	995	0.09%
2024/10/01	0.4	160.59	0	0.00	161.00	0.4	1,017	0.04%
2024/09/30	0	164.50	0	0.00	163.00	0	1,022	0.00%
2024/09/27	0.2	167.00	0	0.00	167.00	0.2	1,036	0.02%
2024/09/26	0.1	168.00	0	169.50	167.00	0.1	1,047	0.01%
2024/09/25	1.1	168.05	0.2	168.43	168.50	0.9	1,063	0.09%
2024/09/24	2	168.24	2	167.76	170.00	0	1,066	0.00%
2024/09/20	0.2	160.00	0	160.00	160.50	0.1	1,044	0.01%
2024/09/18	0	0.00	0.2	160.00	159.50	-0.2	1,061	-0.01%
2024/09/16	0	0.00	1	162.50	161.50	-1	1,084	-0.09%
2024/09/12	1	157.50	1	158.50	160.50	0	1,106	0.00%
2024/09/11	0	0.00	0.4	158.07	158.00	-0.4	1,102	-0.03%
2024/09/10	0.1	159.00	0.2	158.50	159.50	-0.1	1,102	-0.01%
2024/09/09	1.2	155.08	1.1	156.45	159.50	0.1	1,104	0.01%
2024/09/06	0	0.00	0.1	156.50	155.00	-0.1	1,105	0.00%
2024/09/05	1.1	156.24	0	0.00	157.00	1.1	1,107	0.10%
2024/09/04	1.2	157.65	0	159.50	156.50	1.2	1,113	0.11%
2024/09/02	1	162.00	0	0.00	163.00	1	1,132	0.09%
2024/08/30	0	160.00	0	0.00	161.00	0	1,141	0.00%
2024/08/29	0.1	158.50	0	0.00	157.50	0.1	1,137	0.01%
2024/08/26	0.1	158.35	0	0.00	157.50	0.1	1,156	0.01%
2024/08/23	0	159.00	0	0.00	158.00	0	1,155	0.00%
2024/08/22	2	158.25	0	0.00	158.00	2	1,156	0.17%
2024/08/20	0	0.00	0.1	163.00	161.50	-0.1	1,138	-0.01%
2024/08/15	1	165.49	1	167.00	165.00	0	1,148	0.00%
2024/08/14	1.1	163.55	2.2	162.72	164.00	-1.1	1,141	-0.10%
2024/08/13	0.3	158.24	1	159.50	160.00	-0.7	1,174	-0.06%
2024/08/12	2.6	156.91	0	0.00	156.00	2.6	1,174	0.22%
2024/08/08	2.4	154.65	1	154.50	154.50	1.4	1,177	0.12%
2024/08/07	2	161.75	0	0.00	162.00	2	1,167	0.17%
2024/08/06	0	157.00	1.2	153.23	156.50	-1.2	1,178	-0.10%
2024/08/05	0.4	153.44	0.7	154.14	154.50	-0.3	1,177	-0.02%
2024/08/02	0.4	165.38	1.8	163.56	162.00	-1.4	1,165	-0.12%
2024/08/01	0	0.00	1	163.50	162.50	-1	1,153	-0.09%
2024/07/30	0.1	154.92	1	156.98	157.00	-0.9	1,150	-0.08%
2024/07/29	0.5	158.67	0	0.00	156.00	0.5	1,142	0.05%
2024/07/26	4.3	162.27	0	0.00	161.50	4.3	1,118	0.38%
2024/07/23	0	0.00	0.2	168.66	169.00	-0.2	1,097	-0.02%
2024/07/22	0.2	167.33	0	0.00	165.50	0.2	1,081	0.01%
2024/07/19	0	0.00	2	168.25	171.00	-2	1,072	-0.19%
2024/07/18	0.2	165.93	2	166.00	167.00	-1.8	1,055	-0.17%
2024/07/15	0	162.00	0	0.00	162.50	0	1,114	0.00%
2024/07/12	0	163.50	1	164.00	163.00	-1	1,133	-0.09%
2024/07/11	6.1	162.70	2	162.50	162.00	4.1	1,132	0.37%
2024/07/10	0	164.00	0	0.00	167.00	0	1,120	0.00%
2024/07/09	0.2	166.00	0.5	166.50	165.50	-0.3	1,102	-0.03%
2024/07/08	1.1	165.98	2	166.00	166.50	-0.9	1,117	-0.08%
2024/07/05	0.1	168.25	0	0.00	165.50	0.1	1,106	0.00%
2024/07/04	0	0.00	0.1	168.50	167.50	-0.1	1,093	-0.01%
2024/07/03	0.2	172.00	1	171.50	171.00	-0.8	1,075	-0.07%
2024/07/02	0	0.00	2.1	175.00	173.00	-2.1	1,074	-0.20%
2024/07/01	1.1	173.65	1.1	174.52	173.50	0.1	1,060	0.01%
2024/06/28	1	172.47	1	172.00	171.50	0	1,050	0.00%
2024/06/26	1	167.50	0	0.00	167.50	1	1,036	0.10%
2024/06/25	0	0.00	1	166.50	166.50	-1	1,032	-0.10%
2024/06/24	0	0.00	1	169.50	165.00	-1	1,027	-0.10%
2024/06/21	2	168.25	0.1	168.00	170.00	1.9	1,018	0.18%
2024/06/19	0.1	165.50	0	0.00	165.50	0.1	998	0.01%
2024/06/18	0.2	163.16	0	0.00	162.00	0.2	988	0.02%
2024/06/17	0	164.00	0	0.00	162.00	0	997	0.00%
2024/06/14	0	163.00	0	0.00	162.00	0	999	0.00%
2024/06/12	0.1	163.00	0	0.00	162.50	0.1	991	0.01%
2024/06/11	0.1	164.50	0.3	164.50	163.50	-0.2	989	-0.02%
2024/06/07	1	167.98	0	0.00	166.50	1	988	0.11%
2024/06/06	2	165.25	0	0.00	165.00	2	981	0.20%
2024/06/03	0.1	162.00	0.1	162.00	161.00	-0.1	1,012	-0.01%
2024/05/31	0	163.00	0	0.00	163.00	0	1,022	0.00%
2024/05/30	1	160.50	0	0.00	160.50	1	1,031	0.10%
2024/05/28	0.1	163.50	2.2	162.09	162.50	-2.1	1,039	-0.20%
2024/05/23	0.1	161.00	1	159.00	160.00	-1	1,071	-0.09%
2024/05/22	0.1	160.58	0	0.00	160.00	0.1	1,060	0.01%
2024/05/21	2.1	159.53	0	0.00	159.00	2.1	1,053	0.20%
2024/05/20	1	161.01	1	160.00	162.50	0	1,052	0.00%
2024/05/17	1.1	160.08	0.3	160.50	160.50	0.8	1,063	0.07%
2024/05/16	1.1	166.48	0	167.00	164.00	1.1	1,029	0.11%
2024/05/15	4.3	168.59	0	169.00	167.00	4.2	1,023	0.41%
2024/05/14	0	0.00	1.3	173.23	172.00	-1.3	1,025	-0.13%
2024/05/13	0.1	173.66	1.2	171.08	172.50	-1.1	1,022	-0.11%
2024/05/10	1	175.00	0	0.00	175.50	1	1,041	0.10%
2024/05/09	0	0.00	3	172.17	171.00	-3	1,031	-0.29%
2024/05/08	0	166.90	1	168.50	171.00	-1	1,031	-0.10%
2024/05/07	0	167.70	0	0.00	167.00	0	1,031	0.00%
2024/05/06	0	168.00	0	0.00	167.50	0	1,049	0.00%
2024/05/03	0	0.00	0.2	167.77	168.00	-0.2	1,056	-0.02%
2024/05/02	0	161.56	1	161.50	162.50	-1	1,039	-0.09%
2024/04/30	0.1	160.00	0.1	159.00	159.00	0	1,036	0.00%
2024/04/29	1	159.50	0	0.00	160.00	1	1,053	0.09%
2024/04/26	0.1	158.00	0	0.00	158.00	0.1	1,062	0.00%
2024/04/23	0.5	156.29	0	0.00	155.00	0.5	1,045	0.05%
2024/04/19	4.6	158.73	5	156.51	159.00	-0.4	978	-0.04%
2024/04/18	1.1	158.56	1	159.00	160.00	0.1	949	0.01%
2024/04/16	0.1	152.50	0.5	153.71	152.50	-0.4	931	-0.04%
2024/04/15	0	0.00	0	154.50	154.50	0	949	0.00%
2024/04/12	0.2	156.50	0.3	157.50	155.00	-0.1	950	-0.01%
2024/04/11	0	151.00	1.2	150.00	152.00	-1.2	927	-0.12%
2024/04/10	0	149.00	0	0.00	149.00	0	924	0.00%
2024/04/09	1.1	149.14	0.1	150.52	149.00	1.1	924	0.11%
2024/04/08	0	0.00	9.2	147.25	152.00	-9.2	925	-0.99%
2024/04/03	0	0.00	0.2	147.50	146.50	-0.2	912	-0.02%
2024/04/01	0	0.00	3	146.33	146.50	-3	912	-0.33%
2024/03/29	1	144.00	0	0.00	144.00	1	910	0.11%
2024/03/28	0.3	146.00	0	0.00	146.00	0.3	904	0.03%
2024/03/27	0	148.00	1	147.50	147.00	-1	916	-0.11%
2024/03/25	0	0.00	2	146.00	146.00	-2	936	-0.21%
2024/03/21	0	0.00	1	146.00	146.00	-1	957	-0.10%
2024/03/20	2	143.50	0.4	144.48	142.50	1.6	975	0.17%
2024/03/19	4.4	143.69	1	145.00	143.50	3.4	988	0.35%
2024/03/15	0	143.50	1	143.50	143.00	-1	1,005	-0.10%
2024/03/14	1	143.50	0	0.00	144.00	1	1,043	0.10%
2024/03/12	0.5	146.00	0	0.00	145.00	0.5	1,077	0.05%
2024/03/11	1	143.57	0	0.00	146.00	1	1,082	0.09%
2024/03/08	5.2	144.46	0.5	145.00	146.00	4.7	1,072	0.43%
2024/03/07	4.2	149.26	0	0.00	149.00	4.2	1,058	0.40%
2024/03/05	0	149.00	0.1	147.50	148.50	0	1,134	0.00%
2024/03/04	0.1	145.50	0.2	145.38	146.00	-0.1	1,126	-0.01%
2024/03/01	3.2	144.10	3	146.00	146.00	0.2	1,140	0.01%
2024/02/27	0	0.00	1.1	146.43	146.00	-1.1	1,158	-0.09%
2024/02/26	0.5	143.83	0.1	145.00	145.00	0.4	1,152	0.03%
2024/02/23	0.1	142.00	0	0.00	141.00	0.1	1,165	0.00%
2024/02/21	1.3	140.71	1	143.00	141.00	0.3	1,214	0.02%
2024/02/20	0.2	141.00	0	0.00	142.00	0.2	1,207	0.02%
2024/02/19	1	140.50	0.1	142.00	140.50	0.9	1,197	0.08%
2024/02/15	0.1	139.99	6	141.92	143.00	-5.9	1,187	-0.50%
2024/02/05	0	0.00	0.1	136.00	137.50	-0.1	1,173	-0.01%
2024/02/02	0.1	136.05	2.3	136.15	136.00	-2.2	1,175	-0.19%
2024/02/01	1.4	139.46	0.2	140.13	137.50	1.2	1,159	0.10%
2024/01/31	4	137.50	0.2	138.75	139.50	3.8	1,143	0.33%
2024/01/30	0.6	137.96	0.3	138.09	137.00	0.3	1,132	0.02%
2024/01/29	2.1	137.33	3	135.33	137.50	-0.9	1,119	-0.08%
2024/01/26	1.2	130.19	0.1	130.00	131.50	1.1	1,101	0.10%
2024/01/25	0	0.00	0	130.50	129.00	0	1,090	0.00%
2024/01/24	1	131.00	1	134.00	131.00	0	1,083	0.00%
2024/01/22	0	0.00	2	130.50	130.50	-2	1,090	-0.18%
2024/01/18	0	0.00	0.2	129.17	127.00	-0.2	1,078	-0.01%
2024/01/17	0.2	128.50	0.2	129.25	129.50	-0.1	1,075	0.00%
2024/01/16	0.2	129.50	1.5	128.40	129.50	-1.3	1,067	-0.12%
2024/01/15	3.2	126.03	2	127.50	127.00	1.2	1,052	0.11%
2024/01/12	0	125.73	0.7	125.88	125.50	-0.7	1,054	-0.06%
2024/01/11	0.8	127.40	0	0.00	127.00	0.8	1,053	0.07%
2024/01/10	0.3	125.70	1	125.50	125.50	-0.8	1,059	-0.07%
2024/01/09	0	0.00	1	125.50	127.50	-1	1,055	-0.09%
2024/01/08	1	124.00	1.2	123.88	124.00	-0.2	1,030	-0.02%
2024/01/04	0	0.00	2	123.00	123.50	-2	1,036	-0.19%
2024/01/03	0.4	123.64	0	0.00	123.00	0.4	1,044	0.03%
2024/01/02	0.2	123.50	0	123.50	122.50	0.2	1,039	0.02%
2023/12/29	0.1	124.00	0	0.00	125.00	0.1	1,039	0.00%
2023/12/28	0	0.00	0.6	124.52	123.50	-0.6	1,040	-0.06%
2023/12/27	0.4	124.75	0	0.00	125.00	0.4	1,038	0.04%
2023/12/26	0.2	122.82	0	0.00	124.50	0.2	1,035	0.02%
2023/12/25	0.2	123.50	0.1	123.00	123.50	0.1	1,037	0.01%
2023/12/21	0.2	122.75	1	122.00	122.00	-0.8	1,036	-0.08%
2023/12/20	0	0.00	5.5	124.82	122.50	-5.5	1,028	-0.53%
2023/12/19	0.4	123.45	1	124.48	123.50	-0.6	1,015	-0.06%
2023/12/18	0.3	123.33	6.5	124.68	124.00	-6.2	1,002	-0.61%
2023/12/15	0.2	125.00	0.5	125.00	123.50	-0.3	1,006	-0.03%
2023/12/14	0.5	123.45	10	124.30	123.00	-9.5	986	-0.96%
2023/12/13	5.4	121.09	0	0.00	122.00	5.4	972	0.55%
2023/12/12	0.6	123.00	1.7	123.46	123.00	-1.1	985	-0.11%
2023/12/11	6.8	121.89	0.3	122.00	122.50	6.5	979	0.67%
2023/12/08	0	124.50	1.5	124.83	125.50	-1.5	956	-0.15%
2023/12/07	5.7	123.96	0.4	125.38	123.50	5.3	951	0.56%
2023/12/06	0.4	123.81	5	124.23	124.50	-4.6	932	-0.49%
2023/12/05	0.8	121.97	0.7	121.50	122.00	0.1	926	0.01%
2023/12/04	0.7	121.54	1.6	120.72	122.50	-0.9	910	-0.10%
2023/12/01	3.6	121.64	4	121.63	120.50	-0.4	893	-0.04%
2023/11/30	1	120.14	2	121.75	120.00	-1	879	-0.11%
2023/11/29	5	115.15	1	116.00	116.00	4	825	0.48%
2023/11/28	2.9	116.02	2.9	116.07	116.00	0	814	0.00%
2023/11/27	0.5	116.11	3	116.83	117.50	-2.6	812	-0.31%
2023/11/24	0.6	114.68	1.1	115.41	115.00	-0.6	790	-0.07%
2023/11/23	0.3	113.50	1	114.50	115.00	-0.7	790	-0.09%
2023/11/22	2.7	114.04	0.1	114.00	114.50	2.6	786	0.34%
2023/11/21	0	110.50	2.3	110.95	110.50	-2.3	759	-0.30%
2023/11/20	3	110.50	6.8	110.04	109.50	-3.8	758	-0.50%
2023/11/17	0	0.00	1.8	105.67	105.50	-1.8	752	-0.24%
2023/11/16	0.2	104.50	2.5	104.52	105.00	-2.3	764	-0.30%
2023/11/15	0.5	105.70	0	105.50	105.50	0.5	763	0.06%
2023/11/14	0	0.00	2	105.00	106.00	-2	763	-0.26%
2023/11/13	0.3	104.83	12	105.21	105.00	-11.7	767	-1.53%
2023/11/10	0.3	104.50	0	0.00	103.50	0.3	762	0.04%
2023/11/09	0	0.00	1	103.50	105.00	-1	786	-0.13%
2023/11/06	0	0.00	2.1	103.00	102.50	-2.1	863	-0.24%
2023/11/03	1	101.50	0	0.00	102.50	1	872	0.11%
2023/11/02	0	0.00	0.4	102.00	101.50	-0.4	888	-0.05%
2023/11/01	0	101.23	0	0.00	102.50	0	889	0.00%
2023/10/31	0.3	101.59	0.3	101.00	100.50	0	895	0.00%
2023/10/30	1.6	100.19	0	0.00	102.50	1.6	912	0.18%
2023/10/27	0.1	102.00	1	101.00	101.50	-0.9	900	-0.10%
2023/10/26	1	101.00	0.3	101.50	100.50	0.7	917	0.08%
2023/10/24	0.2	101.47	0	0.00	101.50	0.2	952	0.02%
2023/10/23	0.2	102.33	0	0.00	102.00	0.2	960	0.02%
2023/10/20	0.1	101.50	0	0.00	101.50	0.1	984	0.01%
2023/10/19	2	102.50	0	0.00	101.50	2	985	0.20%
2023/10/18	0.3	102.00	0	0.00	103.50	0.3	989	0.03%
2023/10/17	0.3	103.00	0	0.00	102.00	0.3	984	0.03%
2023/10/13	1	103.50	0	0.00	103.00	1	1,014	0.10%
2023/10/12	0.2	103.50	0	0.00	103.50	0.2	1,028	0.02%
2023/10/11	0.2	103.50	0	0.00	103.50	0.2	1,037	0.02%
2023/10/06	0	0.00	1	105.50	105.00	-1	1,041	-0.10%
2023/10/03	0.1	106.00	0	0.00	105.00	0.1	1,070	0.01%
2023/10/02	0	0.00	1	105.50	106.50	-1	1,074	-0.09%
2023/09/26	0	0.00	7.1	105.50	106.50	-7.1	1,132	-0.62%
2023/09/18	1	105.00	0.1	106.50	105.50	1	1,218	0.08%
2023/09/15	0	0.00	0	105.50	106.50	0	1,229	0.00%
2023/09/14	0	106.50	0	0.00	105.50	0	1,246	0.00%
2023/09/12	0.1	105.02	0	0.00	106.00	0.1	1,311	0.01%
2023/09/11	0	0.00	2	105.50	105.50	-2	1,327	-0.15%
2023/09/08	1	105.00	0	0.00	105.50	1	1,352	0.07%
2023/09/07	0.1	104.00	0	0.00	104.50	0.1	1,386	0.01%
2023/09/06	0	0.00	0.1	105.00	105.00	-0.1	1,412	-0.01%
2023/09/05	0	0.00	0	105.00	105.50	0	1,430	0.00%
2023/09/04	0	0.00	0.1	104.08	105.00	-0.1	1,428	-0.01%
2023/09/01	2	103.50	0	0.00	103.50	2	1,441	0.14%
2023/08/30	0	103.00	1	103.00	103.50	-1	1,451	-0.07%
2023/08/29	3	102.00	0	0.00	102.50	3	1,464	0.20%
2023/08/24	0	102.00	0	0.00	104.00	0	1,501	0.00%
2023/08/23	10.1	102.02	10	103.10	104.00	0.1	1,521	0.01%
2023/08/22	3.1	100.02	0	0.00	100.50	3.1	1,515	0.20%
2023/08/21	0	0.00	0.3	100.95	100.50	-0.3	1,521	-0.02%
2023/08/18	0	0.00	2	100.00	99.00	-2	1,531	-0.13%
2023/08/17	1	98.90	0.2	99.20	99.10	0.9	1,574	0.05%
2023/08/16	0.1	99.90	0.3	99.87	99.30	-0.2	1,591	-0.01%
2023/08/15	1.4	99.14	0	0.00	100.00	1.4	1,594	0.09%
2023/08/14	1.5	98.79	1	98.60	98.30	0.5	1,580	0.03%
2023/08/11	6.3	101.50	1	101.00	101.00	5.3	1,565	0.34%
2023/08/10	0.2	102.75	2	102.25	102.50	-1.8	1,558	-0.12%
2023/08/09	0	103.50	1.1	103.00	103.00	-1.1	1,579	-0.07%
2023/08/08	6	103.42	0	0.00	103.00	6	1,585	0.38%
2023/08/07	0.3	105.00	0	104.50	104.50	0.3	1,607	0.02%
2023/08/04	0.2	105.00	2	104.50	105.00	-1.8	1,769	-0.10%
2023/08/02	0.2	105.50	0.2	106.50	104.50	0	1,789	0.00%
2023/08/01	1	109.00	0	0.00	105.00	1	1,816	0.06%
2023/07/31	1	108.00	0	0.00	107.50	1	1,810	0.06%
2023/07/28	1	107.00	2	108.00	107.00	-1	1,806	-0.06%
2023/07/27	4	107.75	2	106.50	106.50	2	1,801	0.11%
2023/07/26	0.1	104.50	0	0.00	105.50	0.1	1,784	0.01%
2023/07/25	0	0.00	1	104.00	105.00	-1	1,779	-0.06%
2023/07/21	0.4	104.68	1	104.00	104.50	-0.6	1,762	-0.03%
2023/07/19	0	0.00	1	104.50	104.00	-1	1,767	-0.06%
2023/07/18	0.2	103.50	0.2	104.50	103.00	0	1,756	0.00%
2023/07/17	0	0.00	1	106.00	104.50	-1	1,752	-0.06%
2023/07/14	0.2	104.00	0	0.00	104.00	0.2	1,750	0.01%
2023/07/13	0	103.50	1	104.50	104.00	-1	1,749	-0.05%
2023/07/12	2.1	103.02	0	0.00	103.00	2.1	1,748	0.12%
2023/07/11	0	0.00	1	104.00	105.00	-1	1,745	-0.06%
2023/07/10	1.5	103.55	0	0.00	103.00	1.5	1,744	0.09%
2023/07/05	0	0.00	18	106.00	105.50	-18	1,755	-1.03%
2023/07/04	3.5	103.71	1	103.50	103.00	2.5	1,744	0.14%
2023/07/03	9	106.00	1	106.00	106.00	8	1,725	0.46%
2023/06/29	8	106.00	2	107.00	107.00	6	1,705	0.35%
2023/06/28	0	0.00	3	106.17	105.50	-3	1,682	-0.18%
2023/06/27	0	0.00	3	106.00	105.00	-3	1,683	-0.18%
2023/06/26	0.3	104.50	0	0.00	104.00	0.3	1,672	0.02%
2023/06/21	0	0.00	2	105.00	105.00	-2	1,700	-0.12%
2023/06/20	0	0.00	3	106.50	107.00	-3	1,697	-0.18%
2023/06/19	0.1	103.50	2	105.00	106.00	-1.9	1,675	-0.11%
2023/06/16	2.5	103.00	6	102.58	103.50	-3.5	1,657	-0.21%
2023/06/15	5.3	100.63	1	102.00	100.50	4.3	1,626	0.26%
2023/06/14	6.1	100.52	0	0.00	102.00	6.1	1,632	0.37%
2023/06/13	3	100.83	0	0.00	102.00	3	1,633	0.18%
2023/06/12	4.1	101.39	0	0.00	102.50	4.1	1,613	0.25%
2023/06/09	0.1	102.50	0	0.00	102.00	0.1	1,623	0.01%
2023/06/08	7.1	101.51	1	102.50	101.00	6.1	1,662	0.37%
2023/06/07	2.5	102.40	1	102.50	103.00	1.5	1,702	0.09%
2023/06/06	2	104.00	0	0.00	104.00	2	1,726	0.12%
2023/06/05	2.4	105.65	0	0.00	105.00	2.4	1,744	0.14%
2023/06/02	1	104.50	1	106.50	107.00	0	1,741	0.00%
2023/06/01	0.3	104.00	0	0.00	104.50	0.3	1,757	0.02%
2023/05/29	0	0.00	2.1	107.45	106.50	-2.1	1,832	-0.11%
2023/05/26	2.3	104.14	0	0.00	103.00	2.3	1,817	0.12%
2023/05/25	1	106.50	0	0.00	106.50	1	1,831	0.05%
2023/05/24	2	106.75	1	106.97	106.00	1	1,850	0.05%
2023/05/23	3	107.17	6.1	105.89	107.00	-3.1	1,862	-0.17%
2023/05/22	0	103.50	5.1	102.91	103.50	-5	1,840	-0.27%
2023/05/19	1	101.50	2	102.25	101.50	-1	1,848	-0.05%
2023/05/18	1.1	101.00	0.3	101.00	100.50	0.8	1,866	0.04%
2023/05/17	0	0.00	6.1	101.17	101.00	-6.1	1,868	-0.33%
2023/05/16	3	100.27	0	0.00	99.50	3	1,855	0.16%
2023/05/15	1.1	100.43	3.1	100.31	100.00	-2	1,858	-0.11%
2023/05/12	0.1	98.50	6	98.23	98.70	-5.9	1,903	-0.31%
2023/05/11	3	97.60	11	97.81	97.50	-8	1,913	-0.42%
2023/05/10	30.7	96.09	4	96.03	97.00	26.7	1,916	1.39%
2023/05/09	0	0.00	3.1	103.84	104.00	-3.1	1,762	-0.17%
2023/05/08	3	103.83	3.1	103.50	103.50	-0.1	1,746	0.00%
2023/05/05	0	0.00	1	101.00	100.50	-1	1,722	-0.06%
2023/05/04	1	100.00	0	0.00	100.50	1	1,723	0.06%
2023/05/02	0	0.00	6	100.17	100.00	-6	1,742	-0.34%
2023/04/28	0	0.00	5	100.40	99.90	-5	1,758	-0.28%
2023/04/27	6.1	99.13	1	98.50	98.80	5.1	1,754	0.29%
2023/04/25	3.2	98.80	0	0.00	98.00	3.2	1,754	0.18%
2023/04/24	3	99.73	2	100.50	99.50	1	1,757	0.06%
2023/04/21	2	98.25	1	99.60	98.50	1	1,759	0.06%
2023/04/20	2.3	99.01	0	0.00	98.70	2.3	1,750	0.13%
2023/04/19	0.3	99.90	6	100.50	99.90	-5.8	1,749	-0.33%
2023/04/18	0	0.00	0.3	101.00	100.50	-0.3	1,739	-0.02%
2023/04/17	0	101.50	0.2	103.00	100.50	-0.1	1,730	-0.01%
2023/04/14	6	101.50	5	100.80	101.00	1	1,716	0.06%
2023/04/13	0	0.00	0.5	100.52	99.90	-0.5	1,709	-0.03%
2023/04/12	2	99.65	5	100.24	100.00	-3	1,708	-0.18%
2023/04/11	0.8	99.46	6	99.60	100.00	-5.2	1,713	-0.30%
2023/04/10	6.1	99.02	6.1	100.28	98.80	0	1,708	0.00%
2023/04/07	3.2	98.64	7	98.64	99.00	-3.8	1,703	-0.22%
2023/04/06	1	96.90	5	96.90	97.20	-4	1,693	-0.24%
2023/03/30	4.3	95.77	0	0.00	95.80	4.3	1,692	0.25%
2023/03/28	8.3	96.53	0	0.00	96.10	8.3	1,709	0.48%
2023/03/27	2	96.95	31.1	97.11	98.10	-29.1	1,710	-1.70%
2023/03/24	6.8	97.70	2.1	97.55	97.50	4.7	1,743	0.27%
2023/03/23	3.2	98.42	0.5	99.12	98.60	2.7	1,744	0.15%
2023/03/22	3	99.63	2.5	100.40	99.60	0.5	1,745	0.03%
2023/03/21	3.3	99.80	4.3	100.30	99.80	-1	1,738	-0.06%
2023/03/20	31	99.24	2.1	99.26	99.20	28.9	1,720	1.68%
2023/03/17	4	98.08	1.6	98.30	97.80	2.4	1,712	0.14%
2023/03/16	0.4	98.61	1	98.60	98.90	-0.7	1,682	-0.04%
2023/03/15	1	99.10	1.3	99.98	99.10	-0.3	1,663	-0.02%
2023/03/14	2.9	99.50	3	99.33	98.50	-0.1	1,649	-0.01%
2023/03/13	6.2	98.74	1	99.05	98.90	5.2	1,634	0.32%
2023/03/10	4.3	100.39	1	100.50	101.00	3.3	1,593	0.21%
2023/03/09	2.6	101.35	5.1	102.59	104.50	-2.5	1,566	-0.16%
2023/03/08	2.7	100.46	0.5	100.61	101.00	2.3	1,544	0.15%
2023/03/07	1.5	101.21	1.5	101.87	101.00	-0.1	1,518	0.00%
2023/03/06	2.1	100.27	2.7	101.24	101.50	-0.6	1,503	-0.04%
2023/03/03	2.5	98.91	2.2	99.71	100.00	0.3	1,463	0.02%
2023/03/02	0.3	96.73	2.2	96.81	96.50	-1.9	1,391	-0.14%
2023/03/01	1.3	95.98	0.1	96.10	96.20	1.2	1,378	0.09%
2023/02/24	1.6	96.60	1.2	96.59	96.50	0.4	1,355	0.03%
2023/02/23	2.1	97.14	3.4	96.72	96.40	-1.3	1,340	-0.10%
2023/02/22	1.2	96.49	0	0.00	95.60	1.2	1,306	0.09%
2023/02/21	0	0.00	2.5	97.51	97.80	-2.5	1,278	-0.20%
2023/02/20	2	96.05	1.7	96.65	95.90	0.3	1,261	0.03%
2023/02/17	2.3	95.36	1.7	96.24	96.60	0.6	1,248	0.05%
2023/02/16	2.9	93.90	4.2	94.21	94.40	-1.3	1,223	-0.10%
2023/02/15	1.1	91.88	2.1	92.94	92.60	-1	1,207	-0.08%
2023/02/14	2	92.15	0	0.00	91.70	2	1,206	0.17%
2023/02/13	1.6	91.85	1	92.40	92.30	0.6	1,204	0.05%
2023/02/10	3.3	92.48	3	92.87	92.50	0.3	1,186	0.02%
2023/02/09	3	94.19	2	95.05	93.50	1	1,109	0.09%
2023/02/08	1.3	94.55	7	94.13	94.50	-5.8	1,086	-0.53%
2023/02/07	0	0.00	40	91.68	91.70	-40	1,044	-3.83%
2023/02/06	1.3	90.64	1	90.60	90.60	0.3	1,039	0.02%
2023/02/03	1.5	91.57	2.5	91.50	91.70	-1	1,032	-0.10%
2023/02/02	44	89.99	0	0.00	90.40	44	1,029	4.27%
2023/02/01	0.2	91.20	0.5	90.50	90.40	-0.3	1,041	-0.03%
2023/01/31	1	90.00	2.1	89.45	89.50	-1.1	1,090	-0.10%
2023/01/30	0	0.00	0.2	88.70	88.90	-0.2	1,109	-0.02%
2023/01/17	2.1	87.24	0	0.00	87.00	2.1	1,092	0.19%
2023/01/13	0.3	86.10	0	0.00	85.70	0.3	1,094	0.02%
2023/01/12	0.7	86.47	0	0.00	86.30	0.7	1,134	0.06%
2023/01/11	1	88.60	1	87.30	87.50	0	1,138	0.00%
2023/01/10	1	87.40	0	0.00	87.50	1	1,136	0.09%
2023/01/09	0	0.00	1.2	88.10	87.70	-1.2	1,140	-0.10%
2023/01/06	0	0.00	0.2	87.55	87.40	-0.2	1,138	-0.02%
2023/01/05	1	85.70	1	86.40	86.90	0	1,143	0.00%
2023/01/04	0.1	86.40	0.1	86.40	86.10	-0.1	1,147	-0.01%
2023/01/03	1.2	86.01	0	0.00	86.40	1.2	1,160	0.10%
2022/12/29	0	0.00	1.1	86.67	87.00	-1.1	1,163	-0.09%
2022/12/28	0.1	86.80	1.1	86.02	86.00	-1	1,196	-0.08%
2022/12/26	1	86.50	1	87.00	87.10	0	1,256	0.00%
2022/12/22	0	0.00	1	85.10	85.10	-1	1,311	-0.08%
2022/12/21	2.1	84.17	1	84.70	84.00	1.1	1,316	0.08%
2022/12/20	0	87.00	0	0.00	84.10	0	1,312	0.00%
2022/12/19	0	0.00	3.1	87.49	87.80	-3.1	1,304	-0.24%
2022/12/16	3	88.23	5.3	87.54	87.10	-2.3	1,290	-0.18%
2022/12/15	2	86.65	0.2	86.09	88.60	1.8	1,256	0.14%
2022/12/14	0.1	84.85	0	0.00	85.30	0.1	1,234	0.01%
2022/12/13	0.1	84.00	0.6	84.30	84.20	-0.6	1,260	-0.04%
2022/12/12	0.1	83.20	0	0.00	84.10	0.1	1,264	0.01%
2022/12/09	1.1	83.30	0	0.00	83.30	1.1	1,267	0.09%
2022/12/08	1.1	84.09	0	0.00	84.00	1.1	1,279	0.08%
2022/12/07	1.2	84.00	0	0.00	84.10	1.2	1,317	0.09%
2022/12/06	0	83.50	1	83.50	83.60	-1	1,346	-0.07%
2022/12/02	1.1	82.01	0	0.00	82.40	1.1	1,365	0.08%
2022/12/01	0	0.00	1	81.40	82.10	-1	1,356	-0.07%
2022/11/30	3	81.47	0	0.00	80.60	3	1,330	0.23%
2022/11/29	0	82.40	0	0.00	82.00	0	1,305	0.00%
2022/11/28	0	0.00	1	82.00	81.90	-1	1,305	-0.08%
2022/11/25	1.2	81.88	0	0.00	81.80	1.2	1,312	0.09%
2022/11/24	0.1	82.30	0	0.00	82.30	0.1	1,316	0.00%
2022/11/23	0	0.00	1	81.90	82.20	-1	1,317	-0.08%
2022/11/22	1	81.90	0	0.00	81.90	1	1,312	0.08%
2022/11/21	2	82.10	0.1	82.40	82.40	1.9	1,313	0.14%
2022/11/18	0.1	81.70	8.4	81.61	82.30	-8.3	1,310	-0.63%
2022/11/17	0.8	81.90	3	81.03	81.90	-2.2	1,303	-0.17%
2022/11/16	5	80.58	1	80.90	80.40	4	1,293	0.31%
2022/11/15	1	80.90	0	0.00	80.90	1	1,284	0.08%
2022/11/11	0	0.00	1	82.80	81.80	-1	1,266	-0.08%
2022/11/10	2	82.20	2	83.50	82.20	0	1,288	0.00%
2022/11/07	0	0.00	2	84.80	84.70	-2	1,257	-0.16%
2022/11/04	0	0.00	2	83.90	84.60	-2	1,267	-0.16%
2022/11/02	3	83.90	0	0.00	83.30	3	1,277	0.23%
2022/10/31	1	84.10	1	83.30	83.40	0	1,272	0.00%
2022/10/28	1	84.50	3	84.93	84.90	-2	1,258	-0.16%
2022/10/26	1	80.00	7	80.44	81.10	-6	1,170	-0.51%
2022/10/25	3	77.07	2	76.55	76.80	1	1,128	0.09%
2022/10/24	0	0.00	1	78.50	78.10	-1	1,129	-0.09%
2022/10/21	0	0.00	0	79.50	79.20	0	1,133	0.00%
2022/10/13	2	81.90	3	80.93	80.20	-1	1,083	-0.09%
2022/10/12	0	0.00	1	80.30	81.00	-1	1,079	-0.09%
2022/10/05	0	0.00	1.1	85.02	84.40	-1.1	1,066	-0.10%
2022/10/04	2.1	84.63	11.1	84.44	85.80	-9	1,025	-0.88%
2022/10/03	0	0.00	1	82.20	82.20	-1	972	-0.10%
2022/09/30	0	83.40	0	0.00	83.80	0	954	0.00%
2022/09/29	1.1	83.47	0	0.00	83.80	1.1	926	0.12%
2022/09/28	10	81.58	0	80.90	80.50	10	895	1.12%
2022/09/27	0	0.00	5	82.90	83.10	-5	898	-0.56%
2022/09/26	6	81.40	1	82.10	81.20	5	888	0.56%
2022/09/23	1.1	84.12	1	82.80	82.80	0.1	881	0.01%
2022/09/22	1	83.90	0	0.00	83.80	1	885	0.11%
2022/09/21	1	84.90	2	84.65	83.90	-1	880	-0.11%
2022/09/20	2	84.40	2	84.40	84.80	0	870	0.00%
2022/09/16	0	0.00	12	82.53	83.30	-12	833	-1.44%
2022/09/15	10	83.20	12	83.00	83.10	-2	835	-0.24%
2022/09/14	2	83.10	2.7	82.76	83.00	-0.7	835	-0.08%
2022/09/13	2	81.25	3	80.57	81.50	-1	827	-0.12%
2022/09/08	1	77.60	1.3	77.54	77.80	-0.3	801	-0.03%
2022/09/07	0	0.00	0.1	75.80	75.90	-0.1	799	-0.01%
2022/09/06	3	74.60	0	0.00	75.20	3	804	0.37%
2022/09/05	2.1	74.99	1	74.50	75.00	1.1	808	0.13%
2022/09/02	0	0.00	1	74.70	74.70	-1	812	-0.12%
2022/08/31	1	75.00	0	0.00	74.90	1	808	0.12%
2022/08/30	0.6	75.30	0	0.00	75.10	0.6	808	0.07%
2022/08/29	5.1	75.15	0	0.00	75.30	5.1	804	0.63%
2022/08/25	0	0.00	1	75.90	75.70	-1	796	-0.13%
2022/08/19	1.3	75.92	0	0.00	75.90	1.3	790	0.16%
2022/08/18	0.1	76.60	0	76.60	76.40	0.1	791	0.01%
2022/08/17	2	76.15	0	0.00	77.00	2	785	0.25%
2022/08/16	2	74.60	0	0.00	74.80	2	747	0.27%
2022/08/15	0.1	75.09	0	0.00	74.80	0.1	751	0.01%
2022/08/12	1	73.80	3	74.03	74.50	-2	773	-0.26%
2022/08/11	3	73.87	1	73.80	73.90	2	784	0.26%
2022/08/10	1	74.60	1	73.80	73.80	0	773	0.00%
2022/08/09	1	73.30	1	73.80	73.90	0	760	0.00%
2022/08/08	0	0.00	1	73.10	73.80	-1	761	-0.13%
2022/08/05	1	73.30	0	0.00	73.50	1	762	0.13%
2022/08/04	1	72.70	0	0.00	72.80	1	768	0.13%
2022/08/03	0.1	72.70	0	0.00	72.60	0.1	772	0.01%
2022/08/01	0	0.00	1	74.00	74.00	-1	768	-0.13%
2022/07/29	2.1	73.60	0	0.00	74.10	2.1	767	0.27%
2022/07/27	1	73.30	1	73.90	74.60	0	745	0.00%
2022/07/25	0.1	73.60	0	0.00	73.90	0.1	733	0.01%
2022/07/22	1	73.20	0	0.00	73.10	1	728	0.14%
2022/07/21	1	72.00	2	72.15	72.30	-1	724	-0.14%
2022/07/20	1	72.30	2	72.30	72.20	-1	718	-0.14%
2022/07/19	1	71.50	2	71.90	72.00	-1	716	-0.14%
2022/07/18	2	71.20	0	0.00	71.60	2	710	0.28%
2022/07/15	2	70.80	0	0.00	71.00	2	706	0.28%
2022/07/14	1	70.80	0	0.00	71.20	1	700	0.14%
2022/07/13	0	71.60	0	0.00	71.40	0	694	0.00%
2022/07/12	4	70.86	2	71.85	71.00	2	686	0.30%
2022/07/11	0	73.20	1	73.00	72.90	-1	681	-0.14%
2022/07/07	1	70.60	2	71.00	71.60	-1	679	-0.15%
2022/07/06	1.1	70.62	0	0.00	70.50	1.1	686	0.16%
2022/07/05	1	73.61	0	0.00	73.90	1	690	0.15%
2022/07/04	1.1	74.34	1.3	74.70	74.20	-0.2	680	-0.03%
2022/07/01	2.2	74.49	0	0.00	74.10	2.2	683	0.32%
2022/06/29	0.1	77.70	1	77.40	77.50	-0.9	671	-0.13%
2022/06/20	0	0.00	1	78.50	78.00	-1	664	-0.15%
2022/06/17	1	76.80	4.2	76.95	77.30	-3.2	631	-0.51%
2022/06/16	1.1	77.69	0	0.00	77.70	1.1	617	0.18%
2022/06/15	0	0.00	4.2	78.49	78.50	-4.2	613	-0.68%
2022/06/14	2	76.90	0	0.00	77.50	2	608	0.33%
2022/06/09	1	76.70	0	0.00	76.80	1	635	0.16%
2022/06/08	0	0.00	2	76.30	76.50	-2	636	-0.31%
2022/06/07	1	75.10	0	0.00	75.20	1	642	0.16%
2022/06/01	1	74.80	0	0.00	74.70	1	706	0.14%
2022/05/31	1	74.80	0	0.00	74.70	1	720	0.14%
2022/05/30	1	75.40	0	0.00	75.20	1	733	0.14%
2022/05/27	1	75.00	2	74.90	74.90	-1	737	-0.14%
2022/05/26	2	74.95	0	0.00	74.50	2	739	0.27%
2022/05/25	0	0.00	1	74.20	74.50	-1	748	-0.13%
2022/05/23	1	72.20	0	0.00	73.40	1	760	0.13%
2022/05/20	1	71.50	0	0.00	72.20	1	766	0.13%
2022/05/19	4	72.18	2	72.40	72.40	2	738	0.27%
2022/05/18	0	0.00	1	73.90	74.00	-1	727	-0.14%
2022/05/16	1	73.70	2	73.75	74.10	-1	743	-0.13%
2022/05/13	1	74.00	0	0.00	74.10	1	748	0.13%
2022/05/12	0	0.00	1	73.10	73.40	-1	758	-0.13%
2022/05/11	2	74.45	1	74.20	74.20	1	770	0.13%
2022/05/10	1	73.70	2	73.90	74.30	-1	823	-0.12%
2022/05/09	2	74.40	0	0.00	74.10	2	868	0.23%
2022/05/06	0.1	75.70	0	0.00	75.10	0.1	870	0.01%
2022/05/05	0.1	76.00	0	0.00	76.00	0.1	881	0.01%
2022/04/28	0	0.00	3	73.90	75.00	-3	913	-0.33%
2022/04/27	1	73.70	0	0.00	74.20	1	921	0.11%
2022/04/25	1	75.00	0	0.00	75.20	1	938	0.11%
2022/04/22	3	76.60	0	0.00	76.70	3	934	0.32%
2022/04/19	2	76.70	0	0.00	76.80	2	955	0.21%
2022/04/18	3	75.93	0	0.00	75.90	3	959	0.31%
2022/04/15	0.1	76.60	0	0.00	75.90	0.1	956	0.01%
2022/04/12	0.2	76.90	0	0.00	76.50	0.2	961	0.02%
2022/04/11	2	76.90	1	76.80	77.30	1	957	0.10%
2022/04/07	1	77.90	0	0.00	77.70	1	948	0.11%
2022/04/06	0	0.00	1	78.90	78.80	-1	955	-0.10%
2022/03/31	0	0.00	1	79.00	78.80	-1	948	-0.11%
2022/03/30	2	78.25	0	0.00	79.00	2	940	0.21%
2022/03/29	1	79.30	0	0.00	79.10	1	924	0.11%
2022/03/28	1	78.60	8	79.15	79.80	-7	905	-0.77%
2022/03/25	0	0.00	0.1	77.91	78.40	-0.1	882	-0.01%
2022/03/23	1	76.80	0	0.00	76.70	1	868	0.12%
2022/03/16	0	0.00	1	76.00	75.30	-1	858	-0.12%
2022/03/15	1	76.40	2	76.30	75.70	-1	850	-0.12%
2022/03/14	1	76.20	2.1	76.27	77.10	-1.1	841	-0.12%
2022/03/11	0	0.00	0.5	75.70	75.20	-0.5	820	-0.06%
2022/03/10	2	75.40	10	74.30	75.90	-8	818	-0.98%
2022/03/09	0	0.00	20	73.00	73.40	-20	809	-2.47%
2022/03/08	4	73.65	0	0.00	74.00	4	789	0.51%
2022/03/07	16	76.09	1.1	76.01	76.10	14.9	761	1.95%
2022/03/04	0	0.00	1	77.72	77.70	-1	751	-0.14%
2022/03/03	0	0.00	1	76.71	77.70	-1	742	-0.14%
2022/03/02	0	0.00	0	76.00	76.10	0	735	0.00%
2022/03/01	6	75.25	0	75.80	76.00	6	732	0.81%
2022/02/24	0	0.00	1.2	74.70	75.90	-1.2	718	-0.17%
2022/02/18	0	0.00	3.5	76.87	76.90	-3.5	710	-0.50%
2022/02/16	5	76.10	0	0.00	76.50	5	711	0.71%
2022/02/15	0	0.00	1	75.40	75.70	-1	708	-0.14%
2022/02/14	0	0.00	8	75.35	75.60	-8	715	-1.12%
2022/02/10	0	0.00	9	76.38	76.60	-9	703	-1.28%
2022/02/09	0	0.00	8.2	72.75	74.50	-8.2	648	-1.26%
2022/02/07	7	71.00	0	0.00	71.20	7	612	1.14%
2022/01/26	0	0.00	7	70.57	71.20	-7	628	-1.11%
2022/01/25	2	70.40	5	71.08	70.30	-3	633	-0.47%
2022/01/21	0.5	71.70	0	0.00	71.60	0.5	635	0.08%
2022/01/20	4	72.60	1.5	72.53	72.60	2.5	638	0.39%
2022/01/19	0	0.00	4	71.50	71.90	-4	637	-0.63%
2022/01/18	1	71.20	0	0.00	72.50	1	657	0.15%
2022/01/17	0	0.00	1	71.90	72.00	-1	653	-0.15%
2022/01/14	0	0.00	5.3	72.80	71.70	-5.3	659	-0.80%
2022/01/12	0	0.00	0	71.70	71.60	0	675	0.00%
2022/01/07	0	0.00	1	70.40	70.20	-1	677	-0.15%
2022/01/05	0	0.00	1	71.10	70.90	-1	724	-0.14%
2022/01/04	2	70.35	2	70.90	70.80	0	722	0.00%
2022/01/03	5.8	71.31	0.5	71.20	70.80	5.3	724	0.73%
2021/12/30	0	0.00	1	71.00	71.60	-1	743	-0.13%
2021/12/29	1	71.00	6	71.20	71.20	-5	748	-0.67%
2021/12/28	1	70.10	0	0.00	69.90	1	741	0.13%
2021/12/24	0	0.00	8	69.41	69.40	-8	754	-1.06%
2021/12/23	6	69.47	0.1	69.50	69.40	6	758	0.78%
2021/12/22	0	0.00	1	69.30	69.30	-1	772	-0.13%
2021/12/21	1	69.40	0	0.00	69.80	1	773	0.13%
2021/12/20	1	70.50	0	0.00	69.80	1	775	0.13%
2021/12/17	2	69.80	2	69.25	70.00	0	786	0.00%
2021/12/16	0.2	68.87	0.1	68.90	69.10	0.1	788	0.01%
2021/12/14	0	68.70	0	0.00	68.60	0	813	0.00%
2021/12/13	1	69.00	1	69.00	69.10	0	822	0.00%
2021/12/07	8	68.10	1	68.10	68.00	7	845	0.83%
2021/12/03	4	68.10	0	0.00	68.10	4	862	0.46%
2021/12/02	0	0.00	7	67.50	67.40	-7	866	-0.81%
2021/12/01	0	67.80	0	0.00	67.70	0	886	0.00%
2021/11/30	3.1	68.03	0	0.00	67.00	3.1	897	0.34%
2021/11/29	7	66.84	5	67.00	66.90	2	897	0.23%
2021/11/26	0	67.40	0	0.00	68.00	0	918	0.00%
2021/11/25	0	0.00	2	67.70	67.70	-2	917	-0.22%
2021/11/24	0	0.00	3	68.00	67.90	-3	923	-0.32%
2021/11/23	0	0.00	2	68.30	68.30	-2	929	-0.22%
2021/11/22	0	0.00	1	68.00	68.10	-1	934	-0.11%
2021/11/19	2.1	67.99	0	0.00	67.60	2.1	938	0.22%
2021/11/18	4	68.08	1	68.30	67.80	3	938	0.32%
2021/11/17	3	68.10	0	0.00	68.10	3	937	0.32%
2021/11/16	0	0.00	5	68.52	68.60	-5	939	-0.53%
2021/11/15	0	69.00	0	0.00	68.90	0	944	0.00%
2021/11/12	1.1	68.53	0	0.00	68.80	1.1	960	0.11%
2021/11/11	0	0.00	2	68.85	68.90	-2	967	-0.21%
2021/11/10	1	68.10	0	0.00	67.80	1	970	0.10%
2021/11/09	0	0.00	5	67.70	68.20	-5	970	-0.52%
2021/11/08	4	67.95	0.1	68.20	68.00	3.9	969	0.40%
2021/11/05	5	67.28	0	0.00	67.50	5	998	0.50%
2021/11/03	2	67.70	2	68.55	67.70	0	1,023	0.00%
2021/11/02	3	66.57	1	66.60	66.40	2	1,012	0.20%
2021/11/01	0.1	66.30	1	65.50	66.20	-1	1,021	-0.09%
2021/10/29	3	64.83	0	0.00	65.10	3	1,033	0.29%
2021/10/28	2	64.45	0	0.00	64.50	2	1,057	0.19%
2021/10/27	0.1	65.07	0	0.00	64.90	0.1	1,099	0.01%
2021/10/26	1.1	65.05	0	0.00	65.30	1.1	1,175	0.09%
2021/10/25	0	65.80	1	66.00	65.60	-1	1,160	-0.08%
2021/10/22	2.1	65.72	0	0.00	65.10	2.1	1,168	0.18%
2021/10/20	3	66.50	0	67.00	66.50	3	1,190	0.25%
2021/10/19	0	66.30	1	66.60	67.40	-1	1,194	-0.08%
2021/10/18	0.2	66.40	0	0.00	66.30	0.2	1,206	0.01%
2021/10/15	2	66.05	0	0.00	66.50	2	1,224	0.16%
2021/10/14	1	66.10	0	0.00	66.30	1	1,224	0.08%
2021/10/13	5.1	66.22	0	0.00	66.80	5.1	1,218	0.41%
2021/10/07	0.1	68.47	0	0.00	68.30	0.1	1,213	0.00%
2021/10/06	0	68.50	0	0.00	68.70	0	1,205	0.00%
2021/10/05	1	68.01	2	68.05	68.60	-1	1,222	-0.08%
2021/10/04	0	69.20	1	68.80	69.00	-1	1,238	-0.08%
2021/10/01	3.7	69.99	1	70.90	69.50	2.7	1,259	0.22%
2021/09/30	1	70.10	0	0.00	70.90	1	1,301	0.08%
2021/09/29	3	70.13	0	0.00	70.60	3	1,330	0.23%
2021/09/28	2	71.20	0	0.00	71.30	2	1,348	0.15%
2021/09/27	0	71.40	0	0.00	71.50	0	1,394	0.00%
2021/09/24	3	71.40	0	0.00	71.40	3	1,403	0.21%
2021/09/23	1	70.51	0	0.00	71.00	1	1,401	0.07%
2021/09/22	0	70.50	0	0.00	70.70	0	1,399	0.00%
2021/09/16	0.2	71.50	0	0.00	71.10	0.2	1,397	0.01%
2021/09/15	1.1	71.04	1	71.20	71.40	0.1	1,400	0.01%
2021/09/14	2	71.70	0	0.00	71.90	2	1,404	0.14%
2021/09/13	1	71.00	0	0.00	71.50	1	1,433	0.07%
2021/09/10	1	71.80	3	72.00	72.00	-2	1,451	-0.14%
2021/09/08	0.1	72.36	0.1	72.30	71.50	0	1,475	0.00%
2021/09/07	0.1	73.10	0	0.00	73.00	0.1	1,488	0.00%
2021/09/06	2	73.60	0	0.00	73.20	2	1,510	0.13%
2021/09/03	2	74.30	0	0.00	74.20	2	1,495	0.13%
2021/09/01	1	74.40	10	74.60	74.40	-9	1,486	-0.61%
2021/08/24	1	75.90	0	0.00	75.10	1	1,540	0.06%
2021/08/19	3	74.30	0	0.00	74.50	3	1,563	0.19%
2021/08/18	3	73.80	1	74.40	75.40	2	1,558	0.13%
2021/08/17	1	76.80	2	76.95	75.30	-1	1,545	-0.06%
2021/08/16	5	75.44	0	0.00	75.60	5	1,535	0.33%
2021/08/13	3	77.00	1	77.60	77.00	2	1,522	0.13%
2021/08/12	1	78.20	1	78.10	77.80	0	1,522	0.00%
2021/08/11	1.1	77.64	1	77.90	77.50	0.1	1,537	0.01%
2021/08/10	5	79.10	10	78.37	78.40	-5	1,544	-0.32%
2021/08/09	1.1	78.91	1	80.60	78.60	0.1	1,584	0.01%
2021/08/06	2	79.10	0	0.00	79.70	2	1,583	0.13%
2021/08/05	2	79.40	1	79.50	80.00	1	1,592	0.06%
2021/08/04	12	80.04	4	80.20	80.00	8	1,636	0.49%
2021/08/03	3	80.37	6	80.25	80.80	-3	1,651	-0.18%
2021/08/02	0	0.00	4.8	79.19	79.60	-4.8	1,631	-0.30%
2021/07/30	4	77.60	11.1	77.49	78.00	-7.1	1,600	-0.44%
2021/07/29	2.1	74.88	2	75.10	75.00	0.1	1,541	0.01%
2021/07/28	0	0.00	1	74.20	74.30	-1	1,543	-0.06%
2021/07/27	3	74.97	11	75.07	75.00	-8	1,580	-0.51%
2021/07/26	1	75.00	4	74.30	74.30	-3	1,585	-0.19%
2021/07/23	12	73.21	13	73.76	73.80	-1	1,587	-0.06%
2021/07/22	2	74.25	1	73.90	74.20	1	1,612	0.06%
2021/07/21	2	73.90	0	0.00	74.50	2	1,625	0.12%
2021/07/20	0.1	75.00	4	75.05	74.80	-3.9	1,642	-0.24%
2021/07/19	7	74.73	5	75.10	75.50	2	1,658	0.12%
2021/07/16	2	74.45	35	74.80	75.00	-33	1,734	-1.90%
2021/07/15	0	0.00	4	73.48	73.80	-4	1,818	-0.22%
2021/07/14	12.1	73.89	21	73.60	73.70	-8.9	1,839	-0.48%
2021/07/13	10.1	74.33	15	74.49	74.80	-4.9	1,877	-0.26%
2021/07/12	11	74.27	15	74.84	75.10	-4	1,894	-0.21%
2021/07/09	18.1	74.87	1	75.60	74.90	17.1	1,956	0.87%
2021/07/08	8.9	74.74	18	74.75	75.10	-9.1	1,993	-0.45%
2021/07/07	26	77.28	6	77.20	77.20	20	2,094	0.96%
2021/07/06	2	78.20	0	0.00	78.00	2	2,087	0.10%
2021/07/05	5	78.10	20	78.40	78.40	-15	2,066	-0.73%
2021/07/02	3	77.83	21	77.78	77.60	-18	2,045	-0.88%
2021/07/01	5	76.90	0	0.00	76.90	5	2,011	0.25%
2021/06/30	12	76.26	4	76.60	76.90	8	2,012	0.40%
2021/06/29	2	76.80	0	0.00	76.60	2	2,028	0.10%
2021/06/28	2	77.10	12	76.19	77.00	-10	2,056	-0.49%
2021/06/25	0	0.00	3	76.00	76.00	-3	2,064	-0.15%
2021/06/22	1	76.30	1	75.60	76.00	0	2,043	0.00%
2021/06/21	0	0.00	10	74.50	74.80	-10	2,019	-0.50%
2021/06/18	0	0.00	2	75.00	74.70	-2	2,003	-0.10%
2021/06/17	4	74.40	2	74.25	74.30	2	2,003	0.10%
2021/06/16	4	73.73	2	73.40	74.30	2	1,994	0.10%
2021/06/15	2	73.15	2	73.05	73.70	0	1,980	0.00%
2021/06/09	1	71.00	0	0.00	71.00	1	1,991	0.05%
2021/06/07	6	71.58	1	70.90	71.30	5	2,021	0.25%
2021/06/03	1	72.00	1.2	71.62	72.00	-0.2	2,062	-0.01%
2021/06/02	0.2	71.00	2	71.10	72.90	-1.8	2,092	-0.09%
2021/06/01	1.1	70.60	3	70.50	70.80	-1.9	2,082	-0.09%
2021/05/31	6	70.80	0	0.00	70.70	6	2,088	0.29%
2021/05/28	1	70.30	1	70.60	70.50	0	2,099	0.00%
2021/05/27	5	70.42	0	0.00	70.10	5	2,141	0.23%
2021/05/24	10	69.90	3	70.20	70.10	7	2,181	0.32%
2021/05/21	0	0.00	7	70.11	70.20	-7	2,188	-0.32%
2021/05/20	3	69.33	22	69.79	69.80	-19	2,223	-0.85%
2021/05/19	16	69.73	7	69.76	69.60	9	2,218	0.41%
2021/05/18	11	68.85	13	69.15	69.80	-2	2,207	-0.09%
2021/05/17	7	66.39	6	66.73	66.10	1	2,181	0.05%
2021/05/14	3.2	69.74	5	70.50	69.40	-1.8	2,127	-0.08%
2021/05/13	14	68.59	18.2	69.20	69.20	-4.2	2,123	-0.20%
2021/05/12	34.1	70.87	6	69.72	69.80	28.1	2,095	1.34%
2021/05/11	7.1	74.61	1	73.50	73.40	6.1	2,030	0.30%
2021/05/10	5	74.70	2	75.20	76.10	3	1,995	0.15%
2021/05/07	1	74.20	9	74.66	74.90	-8	1,994	-0.40%
2021/05/06	11.1	73.94	11	74.39	73.40	0.1	1,979	0.00%
2021/05/05	2.1	74.41	0	0.00	75.20	2.1	1,955	0.11%
2021/05/04	2.7	73.98	3	75.73	74.70	-0.3	1,957	-0.02%
2021/05/03	6.1	77.75	13	78.19	77.00	-6.9	1,902	-0.36%
2021/04/29	1.8	78.00	13.8	77.89	78.60	-12	1,871	-0.64%
2021/04/28	22.1	77.60	16	78.13	78.40	6.1	1,846	0.33%
2021/04/27	4.4	78.27	3	78.43	78.00	1.4	1,821	0.08%
2021/04/26	2.1	78.69	1	79.80	79.50	1.1	1,794	0.06%
2021/04/23	3.1	79.02	1.1	79.59	79.90	2	1,758	0.11%
2021/04/22	9	81.07	9.5	81.78	80.20	-0.5	1,742	-0.03%
2021/04/21	4.4	80.39	13.3	80.79	81.70	-8.8	1,655	-0.53%
2021/04/20	6.3	75.77	9	77.07	77.10	-2.7	1,558	-0.18%
2021/04/19	2.3	77.67	3	77.70	77.50	-0.7	1,542	-0.04%
2021/04/16	3	76.26	2	75.75	75.70	1	1,500	0.07%
2021/04/15	5.7	76.75	5	77.10	75.00	0.7	1,471	0.05%
2021/04/14	8.2	74.69	7.3	74.98	75.20	0.9	1,395	0.06%
2021/04/13	9.4	75.23	225	72.46	75.00	-215.6	1,346	-16.01%	大賣/鉅額交易
2021/04/12	4	70.43	76	71.31	71.30	-72	1,229	-5.86%
2021/04/09	4	69.73	8	69.90	69.50	-4	1,221	-0.33%
2021/04/08	5	69.36	2	69.40	69.60	3	1,211	0.25%
2021/04/07	5	68.64	2	68.55	69.50	3	1,207	0.25%
2021/04/06	4	68.50	3	68.93	68.90	1	1,205	0.08%
2021/04/01	5	68.76	3	68.97	69.10	2	1,200	0.17%
2021/03/31	11	67.25	0	0.00	69.20	11	1,168	0.94%
2021/03/30	4	67.10	4	67.10	67.30	0	1,137	0.00%
2021/03/29	0	0.00	6	67.23	67.20	-6	1,113	-0.54%
2021/03/26	2	67.30	4	67.20	67.30	-2	1,110	-0.18%
2021/03/25	1	67.20	2	67.60	67.50	-1	1,109	-0.09%
2021/03/24	1	68.20	2	68.10	67.90	-1	1,100	-0.09%
2021/03/23	0	0.00	1	68.60	67.70	-1	1,091	-0.09%
2021/03/22	2	67.95	1	67.80	68.00	1	1,084	0.09%
2021/03/19	1	68.00	2	67.95	68.30	-1	1,073	-0.09%
2021/03/18	1	68.00	3	68.00	68.00	-2	1,061	-0.19%
2021/03/17	6	66.92	0	0.00	67.90	6	1,050	0.57%
2021/03/16	11	67.08	2	67.05	67.20	9	1,033	0.87%
2021/03/15	18	67.13	16	66.91	67.70	2	1,024	0.20%
2021/03/12	9	67.04	3	67.40	67.60	6	1,018	0.59%
2021/03/11	3	67.40	20	67.27	67.40	-17	1,012	-1.68%
2021/03/10	4	66.73	2	66.55	67.30	2	992	0.20%
2021/03/09	7	65.20	3	65.53	66.10	4	957	0.42%
2021/03/08	3	67.00	1	65.70	66.50	2	932	0.21%
2021/03/05	4	64.25	2	64.70	64.70	2	893	0.22%
2021/03/04	1	65.00	0.2	64.35	64.70	0.8	886	0.09%
2021/03/02	9	64.30	24	64.70	64.60	-15	859	-1.75%
2021/02/26	0	0.00	6.5	63.02	63.50	-6.5	810	-0.80%
2021/02/25	0.1	62.90	7	62.77	63.20	-7	796	-0.87%
2021/02/24	6	62.37	0	0.00	62.20	6	767	0.78%
2021/02/23	4	62.65	0	0.00	62.90	4	742	0.54%
2021/02/22	35	61.77	35.4	62.40	62.90	-0.4	739	-0.05%
2021/02/19	3	60.73	4	60.98	61.20	-1	705	-0.14%
2021/02/18	1	60.60	2	61.00	61.00	-1	713	-0.14%
2021/02/17	2	60.40	16.5	60.54	60.60	-14.5	712	-2.03%
2021/02/04	0	0.00	4.6	59.20	59.50	-4.6	707	-0.65%
2021/02/02	13	57.76	0	0.00	58.00	13	727	1.79%
2021/02/01	3	56.90	0	0.00	57.30	3	729	0.41%
2021/01/29	3	57.50	0	0.00	56.80	3	743	0.40%
2021/01/28	2	57.40	1	57.50	57.40	1	729	0.14%
2021/01/26	4	57.90	2	57.85	57.80	2	739	0.27%
2021/01/25	6	58.27	0	0.00	58.70	6	725	0.83%
2021/01/22	0.1	58.30	0	0.00	58.40	0.1	733	0.01%
2021/01/20	2	58.25	1	58.40	58.00	1	749	0.13%
2021/01/19	1	58.90	0	0.00	59.10	1	751	0.13%
2021/01/18	2	59.10	0	0.00	58.90	2	752	0.27%
2021/01/15	5	59.50	0	0.00	59.60	5	754	0.66%
2021/01/14	2	60.00	0	0.00	60.30	2	759	0.26%
2021/01/13	1	60.10	0	0.00	60.20	1	756	0.13%
2021/01/12	5	60.40	3	60.40	60.00	2	749	0.27%
2021/01/11	5	60.92	0	0.00	61.10	5	733	0.68%
2021/01/08	3	61.10	0	0.00	61.10	3	722	0.42%
2021/01/07	0	0.00	5	62.00	61.20	-5	716	-0.70%
2021/01/06	6	61.03	5	61.46	60.90	1	708	0.14%
2021/01/05	2	61.50	1.1	61.52	61.70	0.9	696	0.13%
2021/01/04	2	61.70	4	61.25	61.70	-2	686	-0.29%
2020/12/31	3	60.20	2	60.50	60.30	1	650	0.15%
2020/12/30	3	60.10	0	0.00	60.40	3	646	0.46%
2020/12/29	18	60.29	4	60.13	60.00	14	647	2.16%
2020/12/28	0	0.00	5	59.82	60.00	-5	635	-0.79%
2020/12/24	0	0.00	1	58.60	58.60	-1	626	-0.16%
2020/12/23	0.2	58.40	1	58.60	58.60	-0.8	622	-0.13%
2020/12/22	1	58.90	0	0.00	58.20	1	627	0.16%
2020/12/21	1	58.70	0	0.00	58.90	1	636	0.16%
2020/12/14	0	0.00	2	58.10	58.70	-2	644	-0.31%
2020/12/10	2	59.10	0	0.00	59.00	2	645	0.31%
2020/12/07	1	59.00	0	0.00	59.00	1	659	0.15%
2020/12/04	1	59.20	0	0.00	59.20	1	656	0.15%
2020/12/03	1	59.40	0	0.00	59.50	1	661	0.15%
2020/12/02	7	59.44	1	59.70	59.70	6	668	0.90%
2020/12/01	0	0.00	1	60.20	60.00	-1	671	-0.15%
2020/11/30	5	59.80	1	60.20	60.20	4	667	0.60%
2020/11/27	1	59.10	0	0.00	59.40	1	655	0.15%
2020/11/25	1	59.30	1	59.00	59.10	0	663	0.00%
2020/11/24	1	59.50	0	0.00	59.30	1	675	0.15%
2020/11/20	1	59.70	0	0.00	59.90	1	727	0.14%
2020/11/19	0	0.00	1	60.00	59.90	-1	744	-0.13%
2020/11/18	2	59.75	1	60.10	59.80	1	761	0.13%
2020/11/17	0	0.00	7	60.30	60.40	-7	772	-0.91%
2020/11/16	6	60.05	0	0.00	59.90	6	808	0.74%
2020/11/13	1	59.90	3	59.90	60.00	-2	831	-0.24%
2020/11/12	0	0.00	11	60.71	60.60	-11	834	-1.32%
2020/11/10	0	0.00	1	60.50	60.40	-1	835	-0.12%
2020/11/09	0	0.00	1	59.70	59.70	-1	854	-0.12%
2020/11/06	0	0.00	7	59.20	59.70	-7	852	-0.82%
2020/11/04	5	58.50	1	58.70	58.90	4	854	0.47%
2020/11/02	1	57.80	1	58.40	58.40	0	851	0.00%
2020/10/30	0	0.00	1	58.70	58.40	-1	848	-0.12%
2020/10/29	1	58.60	1	58.40	58.70	0	843	0.00%
2020/10/28	1	58.90	2	59.00	59.00	-1	839	-0.12%
2020/10/27	6	58.15	6	58.53	58.70	0	834	0.00%
2020/10/26	1	57.80	2	57.70	57.60	-1	821	-0.12%
2020/10/23	2	57.85	1	58.10	57.80	1	831	0.12%
2020/10/22	0	0.00	15	57.07	58.50	-15	839	-1.79%
2020/10/21	0	0.00	2	56.40	56.40	-2	831	-0.24%
2020/10/19	0	0.00	1	56.30	56.10	-1	853	-0.12%
2020/10/13	0	0.00	1	55.70	56.10	-1	887	-0.11%
2020/10/12	20	56.35	5	56.50	56.40	15	939	1.60%
2020/09/30	2	54.90	0	0.00	54.90	2	1,060	0.19%
2020/09/29	1	54.80	0	0.00	54.90	1	1,072	0.09%
2020/09/28	1	54.90	0	0.00	54.70	1	1,094	0.09%
2020/09/24	9	54.06	0	0.00	53.90	9	1,124	0.80%
2020/09/22	29	55.62	0	0.00	55.80	29	1,127	2.57%
2020/09/18	2	56.40	0	0.00	57.00	2	1,123	0.18%
2020/09/16	3	56.20	0	0.00	56.20	3	1,130	0.27%
2020/09/15	5	55.92	0	0.00	56.10	5	1,147	0.44%
2020/09/14	1	55.70	1	56.60	56.30	0	1,167	0.00%
2020/09/11	2	55.80	0	0.00	55.60	2	1,174	0.17%
2020/09/08	1	57.10	0	0.00	57.10	1	1,165	0.09%
2020/09/07	5	57.50	6	58.55	57.60	-1	1,162	-0.09%
2020/09/04	10	58.10	3	58.13	58.00	7	1,180	0.59%
2020/09/03	3	58.60	0	0.00	59.00	3	1,181	0.25%
2020/09/02	15	58.41	5	58.70	59.00	10	1,185	0.84%
2020/09/01	100	58.34	6	58.98	59.30	94	1,184	7.94%
2020/08/31	106	58.89	1	58.70	58.80	105	1,183	8.87%	大買/鉅額交易
2020/08/27	5	58.70	15	59.33	60.00	-10	1,165	-0.86%
2020/08/26	1	58.60	12	58.47	58.60	-11	1,136	-0.97%
2020/08/25	2	58.00	8	57.86	57.90	-6	1,112	-0.54%
2020/08/24	6	57.18	4	57.43	57.50	2	1,106	0.18%
2020/08/21	8	57.36	6	57.67	57.30	2	1,089	0.18%
2020/08/20	19	56.95	26	57.14	57.60	-7	1,074	-0.65%
2020/08/19	2	57.40	7	57.81	57.60	-5	1,030	-0.49%
2020/08/18	0	0.00	9	57.40	57.30	-9	1,002	-0.90%
2020/08/17	0	0.00	7	57.36	57.00	-7	1,002	-0.70%
2020/08/14	0	0.00	5	56.78	56.70	-5	1,000	-0.50%
2020/08/13	0	0.00	17	56.43	55.90	-17	1,019	-1.67%
2020/08/12	2	54.60	3	54.57	54.60	-1	1,008	-0.10%
2020/08/11	2	55.05	4	55.33	54.50	-2	1,013	-0.20%
2020/08/10	5	54.20	9	54.42	54.30	-4	1,008	-0.40%
2020/08/07	2	54.20	0	0.00	54.20	2	1,026	0.19%
2020/08/06	2	53.80	0	0.00	54.40	2	1,037	0.19%
2020/08/05	0	0.00	1	53.70	53.80	-1	1,047	-0.10%
2020/08/04	2	53.60	0	0.00	53.70	2	1,058	0.19%
2020/08/03	5.1	53.11	0	0.00	53.50	5.1	1,070	0.48%
2020/07/31	0	0.00	1	53.50	53.50	-1	1,072	-0.09%
2020/07/30	0	0.00	1	53.00	53.10	-1	1,081	-0.09%
2020/07/29	5	52.94	0	0.00	52.90	5	1,099	0.45%
2020/07/28	1	52.80	0	0.00	53.80	1	1,110	0.09%
2020/07/27	7	53.30	1	53.20	53.30	6	1,142	0.53%
2020/07/24	4	53.50	3	54.50	53.50	1	1,186	0.08%
2020/07/23	0	0.00	4	54.40	54.80	-4	1,191	-0.34%
2020/07/21	2	53.30	0	0.00	53.30	2	1,194	0.17%
2020/07/20	1	53.60	10	53.70	53.50	-9	1,189	-0.76%
2020/07/17	1	54.50	0	0.00	54.20	1	1,191	0.08%
2020/07/16	8	54.98	2	55.30	54.70	6	1,199	0.50%
2020/07/15	19	57.99	10	58.08	58.00	9	1,161	0.77%
2020/07/14	5	58.12	1	58.00	57.80	4	1,126	0.36%
2020/07/13	2	58.20	4	58.23	58.50	-2	1,115	-0.18%
2020/07/10	1	58.50	1	58.40	57.80	0	1,112	0.00%
2020/07/09	1	59.10	4	59.08	59.10	-3	1,102	-0.27%
2020/07/08	0	0.00	4	57.98	58.30	-4	1,085	-0.37%
2020/07/07	30	57.33	0	0.00	58.00	30	1,080	2.78%
2020/07/06	0	0.00	14	57.66	57.60	-14	1,070	-1.31%
2020/07/03	2	56.15	2	56.10	56.10	0	1,060	0.00%
2020/07/01	3	55.80	2.2	55.80	55.80	0.8	1,073	0.07%
2020/06/30	1	55.10	0	0.00	54.90	1	1,072	0.09%
2020/06/29	6	54.77	0	0.00	54.60	6	1,088	0.55%
2020/06/22	0	0.00	4	55.15	55.80	-4	1,116	-0.36%
2020/06/19	3.2	53.91	0	0.00	53.90	3.2	1,115	0.29%
2020/06/18	8	54.33	0	0.00	54.40	8	1,110	0.72%
2020/06/17	7	54.46	0.3	54.60	54.40	6.7	1,106	0.60%
2020/06/16	0	0.00	2	54.90	55.00	-2	1,125	-0.18%
2020/06/15	1	54.60	5	54.56	54.20	-4	1,176	-0.34%
2020/06/12	2.1	54.21	0	0.00	54.80	2.1	1,220	0.17%
2020/06/11	1	55.30	2	55.95	55.20	-1	1,260	-0.08%
2020/06/10	1.3	56.48	4	56.70	57.00	-2.7	1,266	-0.21%
2020/06/08	2	56.00	0	0.00	56.30	2	1,362	0.15%
2020/06/04	3	55.00	1	55.00	55.10	2	1,381	0.14%
2020/06/03	1	55.20	0	0.00	55.10	1	1,391	0.07%
2020/06/02	0.3	54.90	0	0.00	54.90	0.3	1,393	0.02%
2020/06/01	0	0.00	3	55.23	55.10	-3	1,395	-0.21%
2020/05/29	6	53.80	0	0.00	53.50	6	1,387	0.43%
2020/05/27	0	0.00	4	54.90	54.80	-4	1,387	-0.29%
2020/05/26	1	54.50	0	0.00	54.60	1	1,394	0.07%
2020/05/25	1	54.20	0	0.00	54.50	1	1,393	0.07%
2020/05/22	3	54.20	0	0.00	54.20	3	1,393	0.22%
2020/05/20	3	55.40	0	0.00	54.60	3	1,383	0.22%
2020/05/19	0.3	56.50	6	55.58	56.80	-5.7	1,366	-0.41%
2020/05/18	1	54.00	0	0.00	54.10	1	1,344	0.07%
2020/05/15	1.2	53.60	3	54.30	53.60	-1.8	1,342	-0.14%
2020/05/14	13	54.27	0	0.00	54.00	13	1,335	0.97%
2020/05/11	0.2	55.20	3	54.77	55.00	-2.8	1,297	-0.22%
2020/05/08	2	54.35	1	54.50	54.00	1	1,289	0.08%
2020/05/06	5	54.10	0	0.00	53.60	5	1,281	0.39%
2020/05/05	0	0.00	4	54.58	54.30	-4	1,284	-0.31%
2020/05/04	2	52.80	4	54.18	54.20	-2	1,270	-0.16%
2020/04/30	3	54.33	1	54.40	54.50	2	1,267	0.16%
2020/04/29	2	52.25	36	52.58	53.20	-34	1,236	-2.75%
2020/04/27	2	50.40	0	0.00	50.60	2	1,223	0.16%
2020/04/24	3	49.87	1	49.55	50.00	2	1,222	0.16%
2020/04/23	7	49.85	0.3	49.85	49.65	6.7	1,233	0.54%
2020/04/22	5	49.45	0	0.00	49.60	5	1,229	0.41%
2020/04/21	1	49.80	2	49.65	49.85	-1	1,236	-0.08%
2020/04/20	15	50.63	0	0.00	50.60	15	1,272	1.18%
2020/04/17	3	51.43	1	51.90	51.30	2	1,278	0.16%
2020/04/16	5	51.20	0	0.00	51.30	5	1,286	0.39%
2020/04/15	11	51.01	4	51.80	52.00	7	1,287	0.54%
2020/04/14	3	50.93	2	50.65	51.00	1	1,276	0.08%
2020/04/13	2	50.10	0	0.00	50.10	2	1,276	0.16%
2020/04/10	3	50.60	1	51.20	50.80	2	1,284	0.16%
2020/04/09	2	51.00	1	50.80	50.90	1	1,306	0.08%
2020/04/08	3	49.50	28	49.80	50.20	-25	1,302	-1.92%
2020/04/07	20	49.73	5	49.81	49.50	15	1,291	1.16%
2020/04/06	5	48.69	7	48.66	49.00	-2	1,287	-0.16%
2020/04/01	11	49.14	2	49.08	49.20	9	1,278	0.70%
2020/03/31	18	49.76	6.3	49.88	49.45	11.7	1,279	0.91%
2020/03/30	3	47.80	21	48.10	48.45	-18	1,276	-1.41%
2020/03/27	14	48.26	4	48.80	48.00	10	1,299	0.77%
2020/03/25	5	47.68	1	47.35	47.45	4	1,314	0.30%
2020/03/24	18	46.52	7	46.41	45.55	11	1,302	0.84%
2020/03/23	1	42.95	0.5	43.25	43.00	0.5	1,291	0.04%
2020/03/20	1	42.75	14	43.58	44.10	-13	1,308	-0.99%
2020/03/19	10	39.91	7	40.84	40.50	3	1,286	0.23%
2020/03/18	10	45.10	0	0.00	44.00	10	1,240	0.81%
2020/03/17	8	45.86	17	45.86	46.00	-9	1,203	-0.75%
2020/03/16	17	49.32	24	49.86	48.00	-7	1,192	-0.59%
2020/03/13	21	49.30	2	50.50	50.10	19	1,163	1.63%
2020/03/12	4	54.53	3	53.90	53.90	1	1,077	0.09%
2020/03/11	0	0.00	2	57.30	57.90	-2	1,047	-0.19%
2020/03/09	4	58.33	0	0.00	57.30	4	1,017	0.39%
2020/03/06	20	59.70	0	0.00	59.60	20	1,001	2.00%
2020/03/05	0	0.00	19	60.40	60.30	-19	995	-1.91%
2020/02/26	1	59.20	3	59.70	59.70	-2	983	-0.20%
2020/02/24	4	60.10	8	60.50	60.00	-4	985	-0.41%
2020/02/21	4	60.65	0	0.00	60.60	4	994	0.40%
2020/02/20	1	60.00	1	60.90	60.70	0	1,001	0.00%
2020/02/19	0	0.00	5.3	60.56	60.00	-5.3	1,010	-0.53%
2020/02/12	5.3	60.13	1	60.60	60.60	4.3	1,069	0.40%
2020/02/07	34	60.53	2	60.50	60.30	32	1,059	3.02%
2020/02/06	1	60.50	21	60.79	61.10	-20	1,057	-1.89%
2020/02/05	0	0.00	5	59.58	59.30	-5	1,039	-0.48%
2020/02/04	10.1	58.90	4	59.40	59.20	6.1	1,031	0.59%
2020/02/03	3	58.47	3	58.47	59.30	0	1,012	0.00%
2020/01/31	1	60.40	4	59.78	60.40	-3	1,005	-0.30%
2020/01/30	22	59.98	0	0.00	59.40	22	1,004	2.19%
2020/01/20	5	63.88	0	0.00	64.10	5	971	0.51%
2020/01/17	12.5	64.23	0	0.00	64.10	12.5	966	1.29%
2020/01/16	2	64.50	0	0.00	64.90	2	964	0.21%
2020/01/15	0.4	64.50	1	65.00	64.60	-0.6	958	-0.06%
2020/01/14	0.5	64.90	35	64.81	65.20	-34.5	951	-3.62%
2020/01/13	3.5	63.13	11	63.58	63.70	-7.5	913	-0.82%
2020/01/10	0.4	62.70	7	63.00	63.00	-6.6	922	-0.72%
2020/01/08	0.3	61.80	6	62.00	61.90	-5.7	917	-0.62%
2020/01/07	10	61.80	0	0.00	61.90	10	914	1.09%
2020/01/06	0	0.00	1	62.20	62.20	-1	915	-0.11%
2020/01/03	1	62.50	18	63.00	63.00	-17	909	-1.87%
2020/01/02	0	0.00	5	62.40	62.30	-5	894	-0.56%
2019/12/31	5	62.10	0	0.00	62.00	5	920	0.54%
2019/12/30	0	0.00	2	62.30	61.80	-2	919	-0.22%
2019/12/25	0	0.00	5	62.00	62.10	-5	899	-0.56%
2019/12/24	0	0.00	1	61.90	62.10	-1	897	-0.11%
2019/12/23	1.5	61.07	1	61.00	61.10	0.5	867	0.06%
2019/12/20	0	0.00	18	60.63	60.40	-18	863	-2.08%
2019/12/19	0	0.00	5	60.30	60.20	-5	825	-0.61%
2019/12/18	6	59.88	1	60.00	60.00	5	819	0.61%
2019/12/17	0.5	59.80	6	60.33	60.10	-5.5	827	-0.66%
2019/12/16	5	59.50	0	0.00	59.60	5	810	0.62%
2019/12/13	0	0.00	8	59.61	59.90	-8	816	-0.98%
2019/12/12	1	59.90	0	0.00	59.90	1	830	0.12%
2019/12/11	0.5	59.90	11	59.82	60.10	-10.5	850	-1.23%
2019/12/10	5	59.00	0	0.00	58.90	5	827	0.60%
2019/12/05	0	0.00	1	59.00	59.10	-1	876	-0.11%
2019/12/04	0	0.00	2	58.50	58.60	-2	893	-0.22%
2019/12/03	1	57.90	0	0.00	58.60	1	905	0.11%
2019/11/27	1	59.10	0	0.00	58.70	1	973	0.10%
2019/11/22	0	0.00	1	58.90	58.80	-1	1,008	-0.10%
2019/11/20	0.4	58.40	4	58.95	58.80	-3.6	1,088	-0.33%
2019/11/19	0	0.00	1	58.50	58.60	-1	1,083	-0.09%
2019/11/18	0	0.00	13	58.17	58.40	-13	1,093	-1.19%
2019/11/14	0	0.00	5	58.00	58.00	-5	1,071	-0.47%
2019/11/13	3	57.17	4	57.05	57.70	-1	1,057	-0.09%
2019/11/08	0	0.00	11	54.20	54.80	-11	1,027	-1.07%
2019/11/07	4	54.80	0	0.00	54.40	4	1,031	0.39%
2019/11/06	1	54.80	0	0.00	55.00	1	1,037	0.10%
2019/11/05	0	0.00	6	55.23	55.30	-6	1,033	-0.58%
2019/11/04	0	0.00	4	54.85	54.60	-4	1,041	-0.38%
2019/10/30	0.3	54.70	1	55.40	55.00	-0.7	1,056	-0.07%
2019/10/29	0.2	55.10	1	55.50	55.00	-0.8	1,064	-0.07%
2019/10/28	0.5	55.10	0	0.00	55.10	0.5	1,064	0.05%
2019/10/24	0	0.00	0.2	55.00	55.20	-0.2	1,072	-0.02%
2019/10/22	0	0.00	1	54.90	54.80	-1	1,090	-0.09%
2019/10/21	0	0.00	3	55.00	55.10	-3	1,091	-0.27%
2019/10/18	4	52.93	0	0.00	53.80	4	1,101	0.36%
2019/10/16	1.2	52.90	0	0.00	52.80	1.2	1,095	0.11%
2019/10/15	1	52.90	0	0.00	53.00	1	1,117	0.09%
2019/10/14	7	53.06	1	53.70	53.00	6	1,113	0.54%
2019/10/09	2	53.40	1	54.10	53.30	1	1,106	0.09%
2019/10/08	1	53.90	0	0.00	54.00	1	1,111	0.09%
2019/10/07	6	53.33	27	53.58	53.50	-21	1,104	-1.90%
2019/10/03	0	0.00	2	54.40	54.70	-2	1,085	-0.18%
2019/10/02	0	0.00	1	55.00	55.10	-1	1,122	-0.09%
2019/10/01	2	54.70	0	0.00	55.30	2	1,165	0.17%
2019/09/27	0	0.00	2	55.30	55.30	-2	1,217	-0.16%
2019/09/25	0.5	56.20	1	56.50	56.20	-0.5	1,271	-0.04%
2019/09/20	0	0.00	1	57.50	57.20	-1	1,311	-0.08%
2019/09/18	0	0.00	5	57.92	57.50	-5	1,328	-0.38%
2019/09/17	0	0.00	11	57.59	57.50	-11	1,343	-0.82%
2019/09/16	13	56.65	0.1	56.20	56.20	12.9	1,357	0.95%
2019/09/12	0	0.00	10	58.40	57.90	-10	1,381	-0.72%
2019/09/10	6	58.48	10	58.50	58.40	-4	1,365	-0.29%
2019/09/09	0	0.00	1	57.90	58.10	-1	1,353	-0.07%
2019/09/06	5	57.80	7	58.64	57.80	-2	1,333	-0.15%
2019/09/05	0	0.00	2	58.00	57.80	-2	1,310	-0.15%
2019/09/03	1	59.00	9	58.51	58.00	-8	1,291	-0.62%
2019/09/02	4	57.83	0	0.00	57.80	4	1,238	0.32%
2019/08/30	2	57.70	4	57.50	57.70	-2	1,238	-0.16%
2019/08/29	0	0.00	9	57.97	57.60	-9	1,227	-0.73%
2019/08/28	6	57.20	0	0.00	57.50	6	1,217	0.49%
2019/08/27	0.2	56.80	2	57.75	57.10	-1.8	1,197	-0.15%
2019/08/26	4	57.98	12	57.67	57.70	-8	1,188	-0.67%
2019/08/23	0	0.00	12	56.34	58.50	-12	1,183	-1.01%
2019/08/22	0	0.00	6	55.83	55.50	-6	1,127	-0.53%
2019/08/21	0	0.00	2	55.10	55.50	-2	1,129	-0.18%
2019/08/20	1	54.50	1	54.50	54.40	0	1,110	0.00%
2019/08/16	0	0.00	14	54.00	54.40	-14	1,095	-1.28%
2019/08/15	0	0.00	5	53.80	53.50	-5	1,084	-0.46%
2019/08/14	1	53.80	1	54.30	54.50	0	1,079	0.00%
2019/08/13	0	0.00	6	54.00	53.90	-6	1,071	-0.56%
2019/08/12	8	54.56	1	55.00	54.20	7	1,066	0.66%
2019/08/06	0	0.00	30	52.75	53.40	-30	1,049	-2.86%
2019/08/02	6	54.18	0	0.00	54.60	6	1,027	0.58%
2019/08/01	5	54.80	0	0.00	54.90	5	1,020	0.49%
2019/07/31	1	54.50	2	55.10	54.90	-1	1,013	-0.10%
2019/07/30	3	55.00	1	55.00	55.00	2	998	0.20%
2019/07/26	0	0.00	1	55.80	55.80	-1	990	-0.10%
2019/07/25	1	56.30	5	56.40	56.30	-4	982	-0.41%
2019/07/24	6	55.92	5	56.50	56.00	1	969	0.10%
2019/07/23	5	56.00	0	0.00	56.10	5	948	0.53%
2019/07/22	0	0.00	6	56.12	56.30	-6	938	-0.64%
2019/07/19	1	55.60	5.7	55.69	55.60	-4.7	912	-0.52%
2019/07/18	0	0.00	3	55.70	55.80	-3	897	-0.33%
2019/07/17	1	55.40	5	55.32	55.50	-4	875	-0.46%
2019/07/16	0	0.00	2	54.50	54.50	-2	843	-0.24%
2019/07/15	1	54.40	0	0.00	54.50	1	840	0.12%
2019/07/12	0	0.00	3	53.93	54.30	-3	837	-0.36%
2019/07/10	0	0.00	1	54.80	54.40	-1	821	-0.12%
2019/07/09	0	0.00	2	54.50	54.60	-2	816	-0.25%
2019/07/08	4	52.90	19	53.49	54.10	-15	800	-1.87%
2019/07/05	9	54.48	1	54.70	54.20	8	761	1.05%
2019/07/04	0	0.00	12.1	56.51	56.70	-12.1	719	-1.68%
2019/07/03	5	55.70	54	55.60	56.10	-49	658	-7.44%
2019/07/01	20	54.80	0	0.00	55.10	20	592	3.38%
2019/06/28	2	55.70	1	55.30	55.30	1	570	0.18%
2019/06/27	0	0.00	5	55.40	55.80	-5	560	-0.89%
2019/06/26	0	0.00	5	55.46	55.20	-5	541	-0.92%
2019/06/25	5	55.40	0.7	55.30	55.60	4.3	525	0.81%
2019/06/24	1	54.70	17	55.23	55.20	-16	515	-3.11%
2019/06/21	3.1	54.53	17	54.92	54.50	-14	486	-2.87%
2019/06/20	25	53.00	34	53.78	54.70	-9	454	-1.98%
2019/06/18	1	52.30	16	52.68	52.20	-15	401	-3.74%
2019/06/17	2	52.00	12	52.23	52.30	-10	393	-2.54%
2019/06/14	0	0.00	7	51.69	51.70	-7	392	-1.78%
2019/06/12	3	51.20	0	0.00	51.20	3	388	0.77%
2019/06/11	8	51.21	10	51.20	51.20	-2	387	-0.52%
2019/06/06	2	51.50	15	51.90	51.80	-13	383	-3.39%
2019/06/05	0	0.00	1	51.70	51.60	-1	377	-0.26%
2019/06/04	0	0.00	2	51.60	51.60	-2	376	-0.53%
2019/06/03	2	51.50	2	51.40	51.30	0	378	0.00%
2019/05/31	5	51.88	12	52.28	51.80	-7	373	-1.87%
2019/05/30	5	51.68	19	51.76	52.00	-14	364	-3.84%
2019/05/29	18	50.71	0	0.00	50.80	18	338	5.32%
2019/05/28	4	49.93	6	50.37	50.20	-2	329	-0.61%
2019/05/27	0	0.00	0.1	49.30	49.30	-0.1	316	-0.03%
2019/05/23	0	0.00	7	49.07	48.95	-7	319	-2.19%
2019/05/21	2	49.18	0	0.00	49.25	2	327	0.61%
2019/05/15	2	49.10	3	49.20	49.10	-1	331	-0.31%
2019/05/13	0	0.00	3	48.87	48.70	-3	336	-0.89%
2019/05/10	2	48.68	0	0.00	48.80	2	339	0.59%
2019/05/08	0	0.00	1	49.35	49.45	-1	343	-0.29%
2019/05/07	2	49.35	3	49.45	49.40	-1	351	-0.28%
2019/05/06	7	48.69	0	0.00	49.15	7	350	2.00%
2019/05/03	2	49.95	2	49.95	49.95	0	335	0.00%
2019/05/02	0	0.00	1	49.70	49.85	-1	335	-0.30%
2019/04/29	12	49.59	0	0.00	49.50	12	345	3.48%
2019/04/23	1	49.35	0	0.00	49.55	1	357	0.28%
2019/04/17	2	49.45	0	0.00	49.55	2	362	0.55%
2019/04/16	1	49.40	0	0.00	49.45	1	358	0.28%
2019/04/15	0	0.00	5	49.55	49.55	-5	357	-1.40%
2019/04/12	1	49.75	2	49.80	49.60	-1	358	-0.28%
2019/04/11	1	49.90	1	49.75	49.75	0	356	0.00%
2019/04/10	0	0.00	1	49.50	49.50	-1	353	-0.28%
2019/04/08	0	0.00	1	49.00	49.50	-1	351	-0.28%
2019/04/03	1	49.00	0	0.00	48.95	1	344	0.29%
2019/04/02	2	49.10	3	49.22	49.10	-1	341	-0.29%
2019/04/01	4	49.05	1	49.00	48.95	3	339	0.88%
2019/03/29	2	49.13	0	0.00	49.15	2	333	0.60%
2019/03/28	0	0.00	4	48.90	48.85	-4	333	-1.20%
2019/03/27	5	49.20	0	0.00	49.00	5	327	1.53%
2019/03/25	2.5	49.62	6	49.67	49.50	-3.5	313	-1.12%
2019/03/22	3	49.90	0	0.00	50.00	3	307	0.98%
2019/03/21	6	49.93	0	0.00	49.85	6	305	1.96%
2019/03/20	1	49.90	0	0.00	50.20	1	297	0.34%
2019/03/19	5	49.94	3	50.30	49.95	2	295	0.68%
2019/03/18	1	50.20	0	0.00	50.20	1	286	0.35%
2019/03/15	1	50.20	0	0.00	50.50	1	284	0.35%
2019/03/14	0	0.00	1	50.30	50.30	-1	282	-0.35%
2019/03/13	0	0.00	5	50.40	50.60	-5	284	-1.76%
2019/03/12	1	50.10	1	50.10	50.20	0	281	0.00%
2019/03/11	0	0.00	5	50.00	50.10	-5	281	-1.77%
2019/03/07	5	50.00	0	0.00	49.90	5	295	1.70%
2019/03/06	4	50.15	0	0.00	50.10	4	291	1.37%
2019/03/05	4	50.10	10	50.10	50.10	-6	292	-2.05%
2019/03/04	0	0.00	0.2	50.30	50.30	-0.2	290	-0.07%
2019/02/26	3	50.17	0	0.00	50.20	3	289	1.04%
2019/02/20	4	50.55	0	0.00	51.00	4	277	1.44%
2019/02/18	0.2	51.00	0	0.00	51.00	0.2	273	0.07%
2019/02/15	0	0.00	1	50.90	50.80	-1	272	-0.37%
2019/02/13	0.1	50.60	0.4	50.60	50.60	-0.3	268	-0.12%
2019/02/12	1	50.60	0	0.00	50.60	1	265	0.38%
2019/02/11	0	0.00	6	50.02	50.10	-6	266	-2.25%
2019/01/30	0	0.00	2	49.80	49.70	-2	263	-0.76%
2019/01/29	2	49.40	0	0.00	49.70	2	258	0.77%
2019/01/28	2.3	49.66	0	0.00	49.75	2.3	255	0.90%
2019/01/24	0	0.00	17	50.23	50.20	-17	252	-6.73%
2019/01/23	0.1	49.90	1	49.75	49.80	-0.9	253	-0.36%
2019/01/21	5.1	49.96	8	50.31	50.40	-2.9	257	-1.13%
2019/01/18	0	0.00	9	49.49	49.60	-9	253	-3.55%
2019/01/16	0	0.00	1	48.45	48.00	-1	257	-0.39%
2019/01/14	5	48.00	0	0.00	48.10	5	263	1.90%
2019/01/10	0	0.00	18.1	48.14	48.30	-18.1	291	-6.21%
2019/01/09	0	0.00	3	48.00	47.90	-3	290	-1.03%
2019/01/04	3	47.00	0	0.00	47.15	3	321	0.93%
2019/01/03	1	47.15	0	0.00	47.10	1	352	0.28%
2019/01/02	13	47.32	0	0.00	47.10	13	358	3.63%
2018/12/27	1	47.05	0	0.00	47.05	1	380	0.26%
2018/12/20	0	0.00	1	47.15	47.20	-1	401	-0.25%
2018/12/19	7	47.19	0	0.00	47.20	7	404	1.73%
2018/12/18	1	47.10	0	0.00	47.15	1	409	0.24%
2018/12/17	2	47.15	0	0.00	47.35	2	413	0.48%
2018/12/14	3	47.10	1	47.40	47.25	2	416	0.48%
2018/12/12	1	47.20	2	47.25	47.20	-1	423	-0.24%
2018/12/11	3	47.12	0	0.00	47.05	3	423	0.71%
2018/12/05	0	0.00	2	47.50	47.45	-2	445	-0.45%
2018/12/03	0	0.00	1	47.90	47.95	-1	456	-0.22%
2018/11/29	1	48.10	0	0.00	48.00	1	443	0.23%
2018/11/28	0	0.00	2	47.95	48.00	-2	448	-0.45%
2018/11/27	11	47.60	1	47.60	47.60	10	455	2.20%
2018/11/26	1	47.40	0	0.00	47.45	1	458	0.22%
2018/11/22	0	0.00	1	47.40	47.40	-1	466	-0.21%
2018/11/21	5	47.55	0	0.00	47.55	5	469	1.06%
2018/11/16	0	0.00	4	48.25	48.35	-4	476	-0.84%
2018/11/15	0	0.00	2	48.30	47.95	-2	477	-0.42%
2018/11/14	0	0.00	2	48.03	47.90	-2	481	-0.42%
2018/11/13	0	0.00	3	47.90	48.00	-3	489	-0.61%
2018/11/09	5	48.40	0	0.00	48.30	5	496	1.01%
2018/11/08	0	0.00	1	48.75	48.75	-1	506	-0.20%
2018/11/06	0	0.00	2	47.93	48.10	-2	525	-0.38%
2018/11/05	0	0.00	1	47.80	47.80	-1	531	-0.19%
2018/11/02	1	47.95	0	0.00	48.00	1	533	0.19%
2018/11/01	11	47.26	12	47.04	47.80	-1	542	-0.18%
2018/10/31	1	47.65	0	0.00	47.70	1	547	0.18%
2018/10/30	2	47.10	1	47.10	47.75	1	563	0.18%
2018/10/29	1	48.10	1	47.80	47.70	0	560	0.00%
2018/10/26	1	48.25	5	47.92	48.40	-4	567	-0.71%
2018/10/25	3	47.00	3	46.73	47.40	0	569	0.00%
2018/10/24	3	47.13	2	47.10	47.20	1	586	0.17%
2018/10/23	6	47.80	0	0.00	47.90	6	581	1.03%
2018/10/22	1	48.05	0	0.00	48.15	1	587	0.17%
2018/10/19	1	47.55	0	0.00	48.95	1	596	0.17%
2018/10/18	7	47.09	4	47.00	47.00	3	589	0.51%
2018/10/15	0	0.00	3	47.15	47.30	-3	598	-0.50%
2018/10/12	6	46.84	0	0.00	47.35	6	593	1.01%
2018/10/11	9	47.34	2	46.98	47.00	7	575	1.22%
2018/10/08	3	49.73	0	0.00	49.70	3	543	0.55%
2018/10/05	7	50.11	51	49.90	49.90	-44	545	-8.07%
2018/10/04	8	50.78	0	0.00	50.70	8	531	1.50%
2018/10/03	0	0.00	2	51.50	51.50	-2	533	-0.37%
2018/09/25	1	51.00	0	0.00	50.90	1	588	0.17%
2018/09/21	0	0.00	5	51.10	51.00	-5	594	-0.84%
2018/09/19	7	51.21	0	0.00	51.30	7	597	1.17%
2018/09/14	1	51.80	3	52.03	52.20	-2	604	-0.33%
2018/09/13	2	51.15	0	0.00	51.50	2	601	0.33%
2018/09/12	0	0.00	1	51.30	51.10	-1	603	-0.17%
2018/09/11	7	50.76	3	50.60	50.70	4	605	0.66%
2018/09/07	5	51.64	0	0.00	51.70	5	618	0.81%
2018/09/04	6	52.12	0	0.00	52.50	6	630	0.95%
2018/09/03	8	52.26	0	0.00	52.00	8	641	1.25%
2018/08/30	1	52.30	0	0.00	52.50	1	662	0.15%
2018/08/28	6	52.48	0	0.00	52.50	6	713	0.84%
2018/08/24	6	52.67	0	0.00	52.60	6	735	0.82%
2018/08/23	5.2	52.77	0	0.00	52.90	5.2	739	0.70%
2018/08/22	3	53.20	0	0.00	53.10	3	743	0.40%
2018/08/20	15	52.90	0	0.00	53.10	15	761	1.97%
2018/08/16	0	0.00	1	52.70	53.10	-1	755	-0.13%
2018/08/15	0	0.00	1	53.10	52.80	-1	754	-0.13%
2018/08/13	1	53.00	0	0.00	53.40	1	753	0.13%
2018/08/10	2	53.50	1	53.50	53.40	1	743	0.13%
2018/08/08	0	0.00	9	53.78	53.70	-9	744	-1.21%
2018/08/07	2	53.95	8	54.00	54.10	-6	738	-0.81%
2018/08/06	1	54.20	9	53.92	53.90	-8	733	-1.09%
2018/08/02	7	52.06	0	0.00	52.40	7	724	0.97%
2018/08/01	1	53.10	0	0.00	52.70	1	718	0.14%
2018/07/31	0	0.00	2	53.70	53.30	-2	715	-0.28%
2018/07/30	1.3	53.37	0	0.00	53.40	1.3	703	0.19%
2018/07/26	24	53.24	2	52.80	52.90	22	704	3.12%
2018/07/25	1	52.90	0	0.00	53.00	1	695	0.14%
2018/07/24	2	52.30	1	52.30	52.40	1	685	0.15%
2018/07/23	2	52.00	4	51.98	52.10	-2	689	-0.29%
2018/07/20	0	0.00	7	51.80	51.80	-7	695	-1.01%
2018/07/19	0	0.00	4	51.68	51.50	-4	728	-0.55%
2018/07/18	0	0.00	9	51.57	51.60	-9	749	-1.20%
2018/07/17	2	51.70	2	51.70	51.30	0	753	0.00%
2018/07/16	0	0.00	9	51.82	51.70	-9	763	-1.18%
2018/07/13	0	0.00	5	51.42	51.70	-5	771	-0.65%
2018/07/12	0	0.00	5	50.90	51.10	-5	775	-0.64%
2018/07/11	12	50.61	0	0.00	50.70	12	787	1.52%
2018/07/09	9	51.10	9	51.10	51.10	0	798	0.00%
2018/07/06	13	50.82	11	50.80	50.80	2	803	0.25%
2018/07/05	7	50.67	0	0.00	50.90	7	814	0.86%
2018/07/04	9	50.45	1	50.60	50.80	8	830	0.96%
2018/07/03	4	52.68	0	0.00	52.00	4	834	0.48%
2018/07/02	4	53.53	10	53.57	53.50	-6	816	-0.73%
2018/06/29	11.5	53.03	20	53.53	53.70	-8.5	822	-1.03%
2018/06/28	0	0.00	9	53.60	53.30	-9	818	-1.10%
2018/06/27	3	53.37	15	53.53	53.80	-12	820	-1.46%
2018/06/26	3	53.00	0	0.00	53.20	3	827	0.36%
2018/06/25	0.2	53.30	2	53.40	53.30	-1.8	847	-0.22%
2018/06/21	0	0.00	5	53.60	53.50	-5	858	-0.58%
2018/06/20	3	52.90	0	0.00	53.20	3	858	0.35%
2018/06/19	7	52.97	0	0.00	52.90	7	860	0.81%
2018/06/14	2	53.30	3	53.63	53.80	-1	842	-0.12%
2018/06/12	5	53.50	0	0.00	53.60	5	847	0.59%
2018/06/11	11	54.12	1	54.20	54.00	10	849	1.18%
2018/06/08	6	53.63	3	53.80	54.40	3	842	0.36%
2018/06/07	10	53.52	1	53.90	53.60	9	838	1.07%
2018/06/06	18	53.49	4	53.90	53.70	14	841	1.66%
2018/06/05	20	53.11	3	53.37	53.10	17	819	2.07%
2018/06/04	1	52.70	17	52.83	53.20	-16	817	-1.96%
2018/05/30	6	51.40	0	0.00	51.30	6	814	0.74%
2018/05/29	7	51.91	0	0.00	52.00	7	815	0.86%
2018/05/28	9	51.97	1	52.30	52.40	8	818	0.98%
2018/05/25	1	51.30	1	51.40	51.30	0	809	0.00%
2018/05/24	1	51.40	1	51.10	51.10	0	816	0.00%
2018/05/23	2	51.40	1	51.30	51.20	1	824	0.12%
2018/05/22	3	51.87	2	51.65	51.60	1	833	0.12%
2018/05/21	2	51.30	0	0.00	51.20	2	837	0.24%
2018/05/18	4	51.48	0	0.00	51.30	4	842	0.47%
2018/05/17	5	51.90	1	51.90	51.80	4	852	0.47%
2018/05/16	0	0.00	2	51.80	51.60	-2	851	-0.23%
2018/05/15	2	51.20	0	0.00	51.40	2	856	0.23%
2018/05/14	10	51.92	3	51.80	51.70	7	885	0.79%
2018/05/09	2	50.70	0	0.00	50.60	2	883	0.23%
2018/05/07	10	50.28	1	50.40	50.20	9	887	1.01%
2018/05/04	2	50.45	0	0.00	50.30	2	883	0.23%
2018/04/30	1	51.70	1	50.80	51.70	0	897	0.00%
2018/04/27	19	50.51	0	0.00	50.90	19	898	2.12%
2018/04/25	5	50.74	0	0.00	51.00	5	899	0.56%
2018/04/24	1	52.00	0	0.00	52.40	1	886	0.11%
2018/04/20	0	0.00	10	53.20	53.10	-10	882	-1.13%
2018/04/19	0.2	53.30	0	0.00	53.20	0.2	879	0.02%
2018/04/17	2	53.10	0	0.00	53.10	2	877	0.23%
2018/04/16	1	53.60	0	0.00	53.50	1	879	0.11%
2018/04/12	1	53.90	0	0.00	54.00	1	898	0.11%
2018/04/11	2	53.75	0	0.00	53.70	2	896	0.22%
2018/04/10	2	53.60	0	0.00	53.70	2	886	0.23%
2018/04/09	7	53.97	0	0.00	53.90	7	880	0.79%
2018/04/03	0	0.00	3	54.80	54.60	-3	870	-0.34%
2018/04/02	3	55.17	2	55.20	55.10	1	865	0.12%
2018/03/29	1	56.00	0	0.00	56.00	1	853	0.12%
2018/03/28	1	56.30	6.2	56.48	56.40	-5.2	844	-0.62%
2018/03/27	1	55.60	2	55.50	55.40	-1	825	-0.12%
2018/03/26	0	0.00	1	55.20	54.80	-1	822	-0.12%
2018/03/23	0	0.00	5	55.06	55.00	-5	825	-0.61%
2018/03/22	2	55.80	3	55.50	55.30	-1	829	-0.12%
2018/03/20	0	0.00	1	55.00	55.00	-1	839	-0.12%
2018/03/19	0	0.00	2	54.90	55.20	-2	861	-0.23%
2018/03/14	1	55.40	0	0.00	55.60	1	929	0.11%
2018/03/13	8	55.46	0	0.00	55.50	8	937	0.85%
2018/03/12	0	0.00	2	55.10	55.10	-2	934	-0.21%
2018/03/08	1.2	53.38	0	0.00	53.50	1.2	966	0.12%
2018/03/07	1	53.90	1	54.80	53.80	0	970	0.00%
2018/03/06	1	54.10	0	0.00	54.10	1	973	0.10%
2018/03/05	10	53.52	0	0.00	54.00	10	972	1.03%
2018/03/02	8	54.24	0	0.00	54.30	8	960	0.83%
2018/02/26	1	55.20	1	55.20	55.10	0	950	0.00%
2018/02/23	0	0.00	1	54.90	55.00	-1	949	-0.11%
2018/02/22	4	54.08	0	0.00	54.00	4	950	0.42%
2018/02/21	2	54.50	0	0.00	54.70	2	937	0.21%
2018/02/12	1	53.80	1	53.90	53.90	0	940	0.00%
2018/02/09	7	52.80	0	0.00	53.40	7	939	0.75%
2018/02/08	3	54.23	0.5	54.20	54.20	2.5	930	0.27%
2018/02/07	12	54.76	7	54.96	54.70	5	936	0.53%
2018/02/06	5	53.90	2	54.70	54.40	3	931	0.32%
2018/02/05	17	55.55	0	0.00	56.00	17	909	1.87%
2018/02/02	1	56.60	0	0.00	56.40	1	908	0.11%
2018/01/31	2	56.00	0	0.00	56.20	2	945	0.21%
2018/01/30	1	56.60	0	0.00	56.50	1	944	0.11%
2018/01/25	3	56.63	1	56.70	56.60	2	930	0.21%
2018/01/24	3.3	56.36	0	0.00	56.60	3.3	922	0.36%
2018/01/23	1.2	56.62	0	0.00	56.70	1.2	911	0.13%
2018/01/22	8	56.55	0	0.00	56.80	8	908	0.88%
2018/01/19	6	57.00	0	0.00	57.00	6	899	0.67%
2018/01/18	0	0.00	2	58.00	57.40	-2	890	-0.22%
2018/01/16	2	57.55	0	0.00	57.90	2	861	0.23%
2018/01/12	0	0.00	2	57.30	57.30	-2	862	-0.23%
2018/01/11	1	56.70	0	0.00	57.20	1	869	0.12%
2018/01/10	2	57.70	2	57.25	57.50	0	865	0.00%
2018/01/09	1	56.70	2	57.55	58.10	-1	853	-0.12%
2018/01/08	0	0.00	7	57.00	56.70	-7	827	-0.85%
2018/01/05	0	0.00	1	56.60	56.90	-1	822	-0.12%
2018/01/04	0	0.00	2	56.60	56.50	-2	828	-0.24%
2018/01/03	8	56.41	4	56.60	56.40	4	836	0.48%
2018/01/02	7	56.77	1	56.80	56.70	6	831	0.72%