鴻準 (2354)-兆豐-來福券商分點個股進出

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
80.9
漲跌
▼3.6
漲幅
-4.26%
成交量
116,555張
產業
上市其他電子類股
1089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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/21	123.2	82.02	145.5	82.27	80.90	-22.3	51,554	-0.04%	大買/大賣/
2024/11/20	242.7	86.40	116	85.62	84.50	126.7	49,798	0.25%	大買/大賣/鉅額交易
2024/11/19	137.6	92.75	126.2	93.00	93.80	11.4	47,199	0.02%	大買/大賣/
2024/11/18	208.2	92.95	229.1	91.11	88.40	-20.9	46,044	-0.05%	大買/大賣/
2024/11/15	246.2	97.07	258.3	97.70	96.60	-12.1	44,209	-0.03%	大買/大賣/
2024/11/14	44.2	93.37	39	93.35	92.00	5.2	40,840	0.01%
2024/11/13	79	94.42	72	94.35	93.60	7	39,739	0.02%
2024/11/12	35.1	93.85	65	94.38	93.50	-29.9	38,593	-0.08%
2024/11/11	68.3	96.00	46.2	96.58	96.50	22.1	37,192	0.06%
2024/11/08	106.1	97.56	124.5	97.77	97.30	-18.4	35,672	-0.05%	大買/大賣/
2024/11/07	110.4	95.03	260.7	94.63	95.90	-150.3	32,558	-0.46%	大買/大賣/鉅額交易
2024/11/06	97.1	86.82	85	86.88	87.20	12.1	29,536	0.04%
2024/11/05	104.5	87.73	146.3	88.12	85.00	-41.9	27,356	-0.15%	大買/大賣/
2024/11/04	112.4	83.48	140	83.18	86.90	-27.7	24,236	-0.11%	大買/大賣/
2024/11/01	208	79.72	134.1	80.50	81.50	73.9	21,657	0.34%	大買/大賣/
2024/10/30	165	80.03	541.9	80.02	80.60	-376.9	17,694	-2.13%	大買/大賣/鉅額交易
2024/10/29	19	70.27	26.7	72.28	73.30	-7.7	13,379	-0.06%
2024/10/28	49.5	73.11	51	73.82	71.80	-1.6	12,686	-0.01%
2024/10/25	34.1	72.23	69.5	72.45	72.70	-35.5	11,399	-0.31%
2024/10/24	54	70.99	140	71.48	69.80	-86	9,982	-0.86%	大賣/
2024/10/23	12	69.02	21	68.94	68.30	-9	8,139	-0.11%
2024/10/22	14	68.20	18.7	68.14	68.10	-4.7	8,066	-0.06%
2024/10/21	2	67.20	6	67.67	67.90	-4	8,276	-0.05%
2024/10/18	2.1	67.46	2	67.55	67.00	0.1	8,378	0.00%
2024/10/17	19.1	67.64	5	67.48	67.70	14.1	8,517	0.17%
2024/10/16	11	67.34	5	67.42	67.40	6	8,646	0.07%
2024/10/15	4.1	67.09	15	66.99	67.00	-10.9	8,725	-0.12%
2024/10/14	2.1	65.70	3	65.50	65.60	-0.9	8,771	-0.01%
2024/10/11	2.2	66.56	0	0.00	66.30	2.2	9,012	0.02%
2024/10/09	12	64.91	5	65.92	66.70	7	9,491	0.07%
2024/10/08	14	64.90	0	0.00	64.60	14	9,785	0.14%
2024/10/07	4	65.90	0	0.00	65.70	4	10,409	0.04%
2024/10/04	3	66.97	2	66.40	66.20	1	11,083	0.01%
2024/10/01	1	65.80	0	0.00	65.90	1	11,417	0.01%
2024/09/30	4	66.50	0	0.00	66.40	4	11,954	0.03%
2024/09/27	5	66.96	3	66.70	66.60	2	12,095	0.02%
2024/09/26	1	67.30	7	67.23	66.60	-6	12,281	-0.05%
2024/09/24	3	64.60	2.2	65.21	65.30	0.8	12,648	0.01%
2024/09/23	0	0.00	1.3	65.49	65.00	-1.3	12,902	-0.01%
2024/09/20	1	65.40	7	65.54	65.00	-6	13,374	-0.04%
2024/09/19	0	0.00	1	64.60	64.70	-1	13,953	-0.01%
2024/09/18	3.4	63.65	0.1	65.00	63.60	3.3	14,173	0.02%
2024/09/16	1	64.40	5.2	65.11	65.30	-4.2	14,568	-0.03%
2024/09/13	3	64.17	1	64.30	64.30	2	15,514	0.01%
2024/09/10	1	63.50	0	0.00	61.60	1	16,171	0.01%
2024/09/09	0.1	62.20	2	62.10	63.00	-1.9	16,396	-0.01%
2024/09/06	1	63.10	4	63.15	63.10	-3	16,704	-0.02%
2024/09/05	4	63.58	1	63.20	63.00	3	16,931	0.02%
2024/09/04	0.1	63.90	10	63.60	63.60	-10	17,201	-0.06%
2024/09/03	10	67.20	5	67.38	67.00	5	17,347	0.03%
2024/09/02	1	68.20	0	0.00	67.60	1	18,244	0.01%
2024/08/30	15	68.42	5	68.70	68.40	10	19,128	0.05%
2024/08/29	2	68.20	0	0.00	68.50	2	20,014	0.01%
2024/08/28	37	68.96	14	68.91	69.00	23	21,194	0.11%
2024/08/26	4	68.50	5.4	68.76	68.10	-1.4	24,939	-0.01%
2024/08/23	4	67.28	18	66.58	68.00	-14	26,976	-0.05%
2024/08/22	8	67.64	78	68.03	67.60	-70	30,280	-0.23%
2024/08/21	39	68.92	22	69.05	68.60	17	31,636	0.05%
2024/08/20	88.6	70.06	75.5	69.39	69.70	13.1	31,724	0.04%
2024/08/19	46.1	66.75	27	65.92	65.40	19.1	31,881	0.06%
2024/08/16	1	64.30	4	63.85	64.40	-3	31,873	-0.01%
2024/08/15	0	0.00	15	62.87	62.80	-15	32,452	-0.05%
2024/08/14	4	62.90	2	62.60	62.60	2	32,660	0.01%
2024/08/13	2	62.40	2.1	62.02	62.60	-0.1	32,619	0.00%
2024/08/12	1	61.50	0	0.00	61.70	1	32,714	0.00%
2024/08/09	10	61.20	12	61.50	61.00	-2	32,748	-0.01%
2024/08/08	1.1	59.23	10	59.20	59.70	-8.9	32,750	-0.03%
2024/08/07	4.3	60.79	25.2	60.55	60.70	-20.9	32,744	-0.06%
2024/08/06	17	57.20	11	56.86	57.60	6	32,681	0.02%
2024/08/05	11.5	58.33	0	0.00	57.90	11.5	32,661	0.04%
2024/08/02	7	64.93	1	65.70	64.30	6	32,547	0.02%
2024/08/01	5	66.64	21	66.36	66.80	-16	32,644	-0.05%
2024/07/31	2	65.55	3	65.44	65.30	-1	32,853	0.00%
2024/07/30	2	63.75	15	63.63	64.90	-13	32,950	-0.04%
2024/07/29	2	64.60	7	64.07	63.70	-5	32,946	-0.02%
2024/07/26	0	0.00	2	63.30	64.40	-2	32,993	-0.01%
2024/07/23	0	0.00	9	65.12	65.10	-9	33,330	-0.03%
2024/07/22	20.3	65.28	9	65.03	64.30	11.3	33,406	0.03%
2024/07/19	18.3	68.22	11.3	68.03	67.50	7	33,335	0.02%
2024/07/18	4	68.83	32	68.96	68.90	-28	33,891	-0.08%
2024/07/17	5	70.24	9	70.88	70.40	-4	34,191	-0.01%
2024/07/16	20.2	70.29	3	70.37	69.50	17.2	34,142	0.05%
2024/07/15	36	71.28	23	71.10	70.60	13	34,127	0.04%
2024/07/12	17	72.05	61	72.07	71.50	-44	34,071	-0.13%
2024/07/11	51	73.70	30.1	73.92	73.00	20.9	33,970	0.06%
2024/07/10	24	72.35	52	72.75	73.10	-28	33,628	-0.08%
2024/07/09	61	71.84	58	72.23	72.00	3	33,380	0.01%
2024/07/08	100.3	72.65	50.3	72.48	71.60	50	32,906	0.15%
2024/07/05	44	71.13	22.2	71.00	71.50	21.8	32,640	0.07%
2024/07/04	37	69.65	51.4	70.03	70.10	-14.4	32,616	-0.04%
2024/07/03	26.9	67.97	14	67.79	67.50	12.9	32,408	0.04%
2024/07/02	17.3	68.50	9	67.87	67.60	8.3	32,567	0.03%
2024/07/01	19.9	70.81	45.6	70.51	70.40	-25.8	32,728	-0.08%
2024/06/28	24	71.66	19	71.56	71.30	5	33,047	0.02%
2024/06/27	20	70.86	4	71.15	70.60	16	33,231	0.05%
2024/06/26	39	72.62	15.4	72.52	72.30	23.7	33,789	0.07%
2024/06/25	49	72.73	67.3	72.13	73.40	-18.3	35,672	-0.05%
2024/06/24	8.2	70.60	12	70.27	70.30	-3.8	36,126	-0.01%
2024/06/21	21.2	71.09	21.2	70.98	71.80	0.1	36,166	0.00%
2024/06/20	93	71.52	87.1	71.47	72.20	5.9	36,002	0.02%
2024/06/19	8	68.88	23	68.82	68.00	-15	35,568	-0.04%
2024/06/18	28.6	69.16	11	68.52	68.20	17.6	35,940	0.05%
2024/06/17	18.2	68.37	4	68.15	68.10	14.2	36,938	0.04%
2024/06/14	11	68.62	2.1	68.97	68.70	8.9	37,193	0.02%
2024/06/13	22	68.31	9	68.18	68.20	13	37,283	0.03%
2024/06/12	6.1	66.85	6	66.93	67.80	0.1	38,048	0.00%
2024/06/11	10.1	67.04	12.1	66.55	66.20	-2.1	38,536	-0.01%
2024/06/07	25.2	68.27	72	68.27	67.80	-46.9	40,000	-0.12%
2024/06/06	110.1	70.15	24	70.06	68.50	86.1	40,154	0.21%	大買/
2024/06/05	39	69.96	51	69.96	69.30	-12	39,267	-0.03%
2024/06/04	60.3	69.56	47.2	69.46	68.10	13.2	38,356	0.03%
2024/06/03	99.2	73.32	28	72.92	72.20	71.1	37,454	0.19%
2024/05/31	122	75.60	150.3	76.02	73.10	-28.3	36,215	-0.08%	大買/大賣/
2024/05/30	48.3	72.78	26	72.87	72.10	22.3	33,375	0.07%
2024/05/29	72	74.51	129	75.29	74.60	-57	32,308	-0.18%	大賣/
2024/05/28	205	73.64	160	74.18	72.70	44.9	30,144	0.15%	大買/大賣/
2024/05/27	11	71.25	247.6	71.35	71.50	-236.6	26,731	-0.89%	大賣/鉅額交易
2024/05/24	21	64.82	15	64.72	65.00	6	25,224	0.02%
2024/05/23	90	64.98	93	64.82	65.30	-3	24,805	-0.01%
2024/05/22	49.4	63.92	8	63.81	63.60	41.4	23,643	0.18%
2024/05/21	32	63.87	34.1	64.32	64.80	-2.1	23,189	-0.01%
2024/05/20	5	61.92	14	62.49	62.10	-9	22,450	-0.04%
2024/05/17	2	61.20	3	60.83	61.20	-1	22,192	0.00%
2024/05/16	4	61.53	6	61.10	61.10	-2	22,142	-0.01%
2024/05/15	3	59.30	3	60.53	60.10	0	21,984	0.00%
2024/05/14	26.1	61.30	25	60.70	60.90	1.1	21,890	0.00%
2024/05/13	0	0.00	0	60.20	60.10	0	21,783	0.00%
2024/05/10	1	60.30	0	0.00	60.60	1	21,714	0.00%
2024/05/09	7	61.61	10	62.14	60.80	-3	21,626	-0.01%
2024/05/08	6.1	61.23	2	61.30	61.30	4.1	21,452	0.02%
2024/05/07	0.1	61.70	2	61.80	61.70	-2	21,360	-0.01%
2024/05/06	9	61.68	13.1	62.22	62.10	-4.1	21,150	-0.02%
2024/05/03	20	61.71	1	61.40	60.70	19	20,835	0.09%
2024/05/02	3	60.70	1	60.60	60.70	2	20,678	0.01%
2024/04/30	5	62.08	7	62.17	61.60	-2	20,587	-0.01%
2024/04/29	29	62.92	21	63.01	62.40	8	20,438	0.04%
2024/04/26	8	61.75	21.2	61.89	61.40	-13.2	19,997	-0.07%
2024/04/25	5	61.20	6.2	61.87	60.90	-1.2	19,794	-0.01%
2024/04/24	35	62.31	36.4	61.81	62.00	-1.4	19,592	-0.01%
2024/04/23	24	60.01	42.2	59.96	60.30	-18.2	18,907	-0.10%
2024/04/22	5	56.42	9	56.54	57.00	-4	18,438	-0.02%
2024/04/19	4.2	55.36	1	55.80	55.80	3.2	18,278	0.02%
2024/04/18	6	56.23	2	56.50	56.50	4	18,105	0.02%
2024/04/17	1.1	55.21	5	55.94	55.60	-3.9	17,987	-0.02%
2024/04/16	24.3	55.08	7.5	55.83	55.00	16.8	17,836	0.09%
2024/04/15	12	57.45	18	57.75	57.50	-6	17,596	-0.03%
2024/04/12	13.2	58.90	6	58.75	58.50	7.2	17,434	0.04%
2024/04/11	42	59.90	16	59.47	59.10	26	17,226	0.15%
2024/04/10	12.1	61.65	13	62.63	61.20	-0.9	16,729	-0.01%
2024/04/09	22	63.66	15.2	63.65	63.00	6.8	16,351	0.04%
2024/04/08	17.1	63.06	31	63.23	63.50	-13.9	15,980	-0.09%
2024/04/03	49	63.54	29	63.60	64.00	20	15,670	0.13%
2024/04/02	54.3	64.30	50	64.23	64.90	4.3	15,264	0.03%
2024/04/01	83	64.56	51	64.41	63.80	32	14,706	0.22%
2024/03/29	22	63.47	48	63.91	63.00	-26	14,144	-0.18%
2024/03/28	126	66.35	130.1	66.32	65.10	-4.1	13,289	-0.03%	大買/大賣/
2024/03/27	60	62.37	116.1	62.43	63.60	-56.1	10,914	-0.51%	大賣/
2024/03/26	17	58.59	3	58.90	57.90	14	9,790	0.14%
2024/03/25	30	58.60	29	58.80	58.70	1	9,502	0.01%
2024/03/22	45	59.39	23	59.57	59.00	22	9,239	0.24%
2024/03/21	77	59.35	63.1	59.01	59.10	13.9	8,698	0.16%
2024/03/20	66	59.18	65	58.91	58.20	1	8,078	0.01%
2024/03/19	27	55.76	27	57.18	58.10	0	6,912	0.00%
2024/03/18	17	54.90	36	54.51	55.40	-19	6,431	-0.30%
2024/03/15	81	56.44	70.1	56.07	55.60	10.9	6,066	0.18%
2024/03/14	71.1	54.73	67	53.89	53.70	4.1	4,982	0.08%
2024/03/13	181	59.18	155	59.01	58.90	26	4,239	0.61%	大買/大賣/
2024/03/12	3	53.67	42.1	53.13	55.30	-39.1	2,479	-1.58%
2024/03/11	7	49.11	3	50.33	50.30	4	2,126	0.19%
2024/03/08	10	49.36	0.1	49.40	49.20	9.9	2,072	0.48%
2024/03/07	3	49.30	4	49.64	50.10	-1	2,041	-0.05%
2024/03/06	1	50.00	4	49.85	49.80	-3	2,002	-0.15%
2024/03/05	3	50.60	5	50.42	50.50	-2	1,996	-0.10%
2024/03/04	5	49.76	5	49.89	50.00	0	1,969	0.00%
2024/03/01	13	49.28	5	49.30	49.30	8	1,953	0.41%
2024/02/29	0	0.00	2	49.70	49.70	-2	1,952	-0.10%
2024/02/26	1	50.00	0	0.00	50.00	1	1,928	0.05%
2024/02/23	0	0.00	1	50.70	50.10	-1	1,936	-0.05%
2024/02/22	1	51.00	0	0.00	50.70	1	1,954	0.05%
2024/02/21	1	50.00	3	50.13	50.10	-2	1,946	-0.10%
2024/02/20	1.1	50.24	0	0.00	50.30	1.1	1,966	0.06%
2024/02/19	1	50.20	0	0.00	50.30	1	1,984	0.05%
2024/02/16	1.1	49.47	1	49.40	49.40	0.1	2,021	0.00%
2024/02/15	6.1	49.23	0	0.00	49.40	6.1	2,030	0.30%
2024/02/05	2.2	50.15	0	0.00	50.20	2.2	1,996	0.11%
2024/02/02	2	50.70	1	50.90	50.90	1	1,987	0.05%
2024/01/31	1	50.20	3	50.13	50.50	-2	2,013	-0.10%
2024/01/30	0	0.00	2	50.65	50.40	-2	2,017	-0.10%
2024/01/29	2	50.50	0	0.00	50.70	2	2,046	0.10%
2024/01/26	3.2	50.39	1.1	50.50	50.50	2.1	2,051	0.10%
2024/01/24	1	50.30	0	0.00	50.40	1	2,075	0.05%
2024/01/23	1	50.20	1	50.40	50.20	0	2,131	0.00%
2024/01/22	1	50.00	0	0.00	50.20	1	2,179	0.05%
2024/01/19	0.1	49.70	0	0.00	49.70	0.1	2,183	0.00%
2024/01/17	1.1	50.02	0	0.00	49.65	1.1	2,182	0.05%
2024/01/16	4	50.75	1	50.70	50.80	3	2,151	0.14%
2024/01/15	0	0.00	1	51.50	51.30	-1	2,184	-0.05%
2024/01/12	3	51.30	0	0.00	51.40	3	2,207	0.14%
2024/01/11	0	0.00	0	51.50	51.30	0	2,241	0.00%
2024/01/10	4	51.08	12	51.30	51.20	-8	2,301	-0.35%
2024/01/09	0	0.00	1	51.60	51.50	-1	2,305	-0.04%
2024/01/08	5	51.60	2	51.80	51.60	3	2,321	0.13%
2024/01/05	2	51.70	2	51.95	51.80	0	2,331	0.00%
2024/01/04	0	0.00	1	52.00	51.90	-1	2,373	-0.04%
2024/01/03	20	52.10	0	0.00	52.10	20	2,429	0.82%
2023/12/29	15	52.80	4	53.28	53.10	11	2,580	0.43%
2023/12/28	0	0.00	1	52.80	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	2	52.35	52.40	-2	2,601	-0.08%
2023/12/25	0	0.00	6	51.90	51.90	-6	2,740	-0.22%
2023/12/22	2	51.50	12	51.70	51.70	-10	2,801	-0.36%
2023/12/20	0	0.00	1	51.90	52.30	-1	2,890	-0.03%
2023/12/19	2	51.55	5	51.50	51.60	-3	2,959	-0.10%
2023/12/15	0	0.00	3	52.07	52.00	-3	3,417	-0.09%
2023/12/14	6	51.80	0	0.00	52.00	6	4,109	0.15%
2023/12/13	0	0.00	2	52.00	52.00	-2	4,243	-0.05%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	3	51.30	1	51.20	51.30	2	4,414	0.05%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	7	51.76	2	51.50	51.50	5	4,462	0.11%
2023/12/06	9	52.16	0	0.00	52.00	9	4,460	0.20%
2023/12/05	2	53.35	1	53.30	53.10	1	4,399	0.02%
2023/12/04	1	53.40	0	0.00	53.20	1	4,412	0.02%
2023/11/27	1	53.40	0	0.00	53.00	1	4,565	0.02%
2023/11/24	0	0.00	0.3	53.30	53.30	-0.3	4,557	-0.01%
2023/11/22	2	53.50	0	0.00	53.30	2	4,559	0.04%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/17	1	53.20	3	53.27	53.20	-2	4,530	-0.04%
2023/11/16	1	52.60	0	0.00	52.80	1	4,508	0.02%
2023/11/15	1	52.60	0	0.00	52.90	1	4,492	0.02%
2023/11/14	2	52.15	0.1	52.80	52.30	1.9	4,459	0.04%
2023/11/10	1	51.90	0	0.00	52.20	1	4,482	0.02%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/06	2	52.05	2	52.90	52.50	0	4,527	0.00%
2023/11/03	2	52.80	0	0.00	52.70	2	4,530	0.04%
2023/11/02	3	52.83	0	0.00	53.00	3	4,561	0.07%
2023/11/01	2	52.10	0	0.00	52.20	2	4,596	0.04%
2023/10/31	3	52.47	15	52.60	52.40	-12	4,583	-0.26%
2023/10/30	1	52.60	0	0.00	51.80	1	4,597	0.02%
2023/10/27	10	52.80	0	0.00	52.90	10	4,570	0.22%
2023/10/26	5	52.36	41	52.40	52.30	-36	4,608	-0.78%
2023/10/24	1	52.80	2	53.00	53.10	-1	4,689	-0.02%
2023/10/23	1	52.70	0	0.00	53.50	1	4,929	0.02%
2023/10/19	1	55.00	3	55.00	55.10	-2	5,484	-0.04%
2023/10/18	44	55.62	7	55.79	55.50	37	5,484	0.67%
2023/10/17	65	56.75	0	0.00	56.40	65	5,440	1.19%
2023/10/16	1	56.50	0	0.00	56.60	1	5,478	0.02%
2023/10/12	0	0.00	4	57.90	58.00	-4	5,683	-0.07%
2023/10/11	0	0.00	9	57.29	57.40	-9	5,704	-0.16%
2023/10/06	19	56.76	5	56.66	56.50	14	5,731	0.24%
2023/10/05	2	57.40	9	57.98	58.20	-7	5,621	-0.12%
2023/10/04	4	56.43	1	57.10	57.10	3	5,578	0.05%
2023/10/03	2	57.90	5	57.80	57.40	-3	5,552	-0.05%
2023/10/02	7	57.64	3	57.57	57.60	4	5,518	0.07%
2023/09/28	0	0.00	6	57.63	57.70	-6	5,487	-0.11%
2023/09/27	3	55.90	0	0.00	55.90	3	5,446	0.06%
2023/09/26	7	56.77	4	56.43	56.30	3	5,403	0.06%
2023/09/25	6	57.52	2	57.60	57.60	4	5,400	0.07%
2023/09/22	4	57.60	3	57.83	57.50	1	5,379	0.02%
2023/09/21	20	58.54	2	58.00	58.00	18	5,321	0.34%
2023/09/20	28	59.93	26	59.88	58.90	2	5,188	0.04%
2023/09/19	50	60.93	171	61.78	60.70	-121	4,915	-2.46%	大賣/鉅額交易
2023/09/18	22	57.35	3	57.90	57.10	19	4,282	0.44%
2023/09/15	33	58.53	10	58.16	59.00	23	4,137	0.56%
2023/09/14	0	0.00	1	57.40	57.50	-1	3,996	-0.03%
2023/09/12	0	0.00	4	57.00	57.30	-4	4,003	-0.10%
2023/09/11	2	56.30	0	0.00	56.20	2	3,998	0.05%
2023/09/06	2	57.00	9	57.10	57.10	-7	4,090	-0.17%
2023/09/05	0	0.00	3	56.10	56.30	-3	4,028	-0.07%
2023/09/04	5	55.86	1	56.40	55.90	4	4,034	0.10%
2023/09/01	1	57.00	5	56.72	57.00	-4	4,010	-0.10%
2023/08/31	0	0.00	1	55.80	55.70	-1	3,965	-0.03%
2023/08/28	0	0.00	4	55.40	54.70	-4	4,056	-0.10%
2023/08/25	12	54.90	2	55.00	54.80	10	4,107	0.24%
2023/08/24	1	55.90	0	0.00	55.50	1	4,130	0.02%
2023/08/21	1	54.40	0.1	54.30	54.30	0.9	4,116	0.02%
2023/08/18	12	54.98	0	0.00	55.00	12	4,112	0.29%
2023/08/17	2	54.90	0	0.00	54.90	2	4,100	0.05%
2023/08/16	13	54.72	4	54.85	54.80	9	4,072	0.22%
2023/08/15	0	0.00	3	55.60	55.50	-3	4,056	-0.07%
2023/08/14	3	55.70	3	55.40	55.70	0	4,055	0.00%
2023/08/11	0	0.00	4	56.70	56.10	-4	4,036	-0.10%
2023/08/10	2	56.20	1	56.90	56.20	1	4,024	0.02%
2023/08/09	2	57.00	5	56.96	56.90	-3	3,989	-0.08%
2023/08/08	3	56.57	5	56.60	56.60	-2	3,967	-0.05%
2023/08/07	4	56.43	1	56.50	56.20	3	3,944	0.08%
2023/08/04	1	54.70	0	0.00	54.80	1	3,912	0.03%
2023/08/02	63	55.51	0	0.00	54.50	63	3,906	1.61%
2023/08/01	3	55.87	0	0.00	55.70	3	3,843	0.08%
2023/07/31	2	56.00	0	0.00	55.70	2	3,826	0.05%
2023/07/28	10	56.10	2	56.00	56.30	8	3,781	0.21%
2023/07/27	4	57.20	7	57.09	56.90	-3	3,731	-0.08%
2023/07/26	24	58.10	12.4	57.46	57.00	11.6	3,664	0.32%
2023/07/25	34	59.45	92	59.52	59.50	-58	3,399	-1.71%
2023/07/24	3	54.23	0	0.00	55.00	3	2,796	0.11%
2023/07/21	6	54.52	0	0.00	54.30	6	2,766	0.22%
2023/07/20	4	55.38	0	0.00	55.20	4	2,750	0.15%
2023/07/19	4	55.60	4	55.90	55.90	0	2,738	0.00%
2023/07/18	1	58.60	17	58.41	57.40	-16	2,693	-0.59%
2023/07/17	1	57.00	3	57.03	57.20	-2	2,560	-0.08%
2023/07/13	2	55.55	8	55.65	54.90	-6	2,433	-0.25%
2023/07/12	1	54.10	0	0.00	54.00	1	2,351	0.04%
2023/07/07	1	52.60	1	53.00	52.90	0	2,353	0.00%
2023/07/06	2	52.90	2	53.05	53.00	0	2,335	0.00%
2023/07/05	6	54.17	0	0.00	53.70	6	2,299	0.26%
2023/07/04	4	54.60	0	0.00	54.70	4	2,283	0.18%
2023/07/03	10	56.40	4	56.10	56.00	6	2,320	0.26%
2023/06/30	3	55.47	2	55.65	55.60	1	2,322	0.04%
2023/06/29	2	56.20	3	56.00	55.80	-1	2,348	-0.04%
2023/06/28	2	56.10	0	0.00	56.00	2	2,437	0.08%
2023/06/27	1	56.00	0	0.00	55.80	1	2,426	0.04%
2023/06/26	1	58.20	13	57.79	57.60	-12	2,398	-0.50%
2023/06/20	1	56.20	1	56.20	56.10	0	2,319	0.00%
2023/06/19	0	0.00	0	56.10	56.50	0	2,318	0.00%
2023/06/16	0	0.00	5	56.78	56.00	-5	2,301	-0.22%
2023/06/15	4	56.83	1	56.50	56.50	3	2,246	0.13%
2023/06/14	2	56.55	7	57.24	56.50	-5	2,238	-0.22%
2023/06/13	0	0.00	9	56.02	55.80	-9	2,150	-0.42%
2023/06/12	0	0.00	1	55.60	55.40	-1	2,109	-0.05%
2023/06/09	1	54.60	0	0.00	54.60	1	2,095	0.05%
2023/06/08	0	0.00	10	55.00	55.00	-10	2,106	-0.47%
2023/06/07	1	55.30	8	55.50	55.30	-7	2,153	-0.33%
2023/06/06	0	0.00	6	55.55	55.70	-6	2,168	-0.28%
2023/06/05	1	55.70	0	0.00	55.80	1	2,223	0.04%
2023/06/02	1	55.80	0	0.00	55.90	1	2,258	0.04%
2023/06/01	0	0.00	2	55.80	55.80	-2	2,232	-0.09%
2023/05/30	0	0.00	2.2	54.42	54.50	-2.2	2,127	-0.10%
2023/05/29	2	54.00	1	54.00	54.20	1	2,119	0.05%
2023/05/22	0	0.00	2	53.80	54.00	-2	2,262	-0.09%
2023/05/19	0	0.00	4	53.98	53.90	-4	2,281	-0.18%
2023/05/17	0	0.00	9.3	53.36	53.50	-9.3	2,337	-0.40%
2023/05/16	0	0.00	3	53.10	52.80	-3	2,332	-0.13%
2023/05/12	0.2	52.10	0	0.00	52.20	0.2	2,409	0.01%
2023/05/11	0	0.00	2	52.70	52.40	-2	2,424	-0.08%
2023/05/10	3	52.80	0	0.00	53.10	3	2,455	0.12%
2023/05/09	0	0.00	2	53.70	53.80	-2	2,476	-0.08%
2023/05/08	10	53.40	4	53.25	53.50	6	2,534	0.24%
2023/05/05	0.3	53.80	6	53.90	53.80	-5.7	2,636	-0.22%
2023/05/04	0	0.00	23	53.80	53.80	-23	2,831	-0.81%
2023/05/03	28	53.88	0	0.00	53.80	28	2,903	0.96%
2023/05/02	2	54.00	0	0.00	53.80	2	3,026	0.07%
2023/04/25	10	52.70	0	0.00	52.60	10	3,295	0.30%
2023/04/21	0	0.00	0.2	53.70	53.80	-0.2	3,344	-0.01%
2023/04/20	4	54.70	0	0.00	54.40	4	3,354	0.12%
2023/04/17	0	0.00	10	55.20	55.00	-10	3,409	-0.29%
2023/04/14	10	55.10	11	55.11	54.80	-1	3,409	-0.03%
2023/04/12	1	55.30	1	55.40	55.30	0	3,444	0.00%
2023/04/11	1	55.50	0	0.00	55.70	1	3,462	0.03%
2023/04/10	2	55.30	0	0.00	55.50	2	3,501	0.06%
2023/04/06	8	55.78	0	0.00	56.10	8	3,468	0.23%
2023/03/31	10	56.11	11	55.85	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	5	55.80	55.60	-5	3,385	-0.15%
2023/03/29	0	0.00	16.5	55.43	55.50	-16.5	3,342	-0.49%
2023/03/28	4	53.58	0	0.00	53.50	4	3,252	0.12%
2023/03/27	3.5	54.04	0	0.00	54.00	3.5	3,260	0.11%
2023/03/24	0	0.00	3	54.77	54.70	-3	3,272	-0.09%
2023/03/23	1	53.90	9	53.80	53.90	-8	3,251	-0.25%
2023/03/21	1	53.20	0	0.00	53.30	1	3,332	0.03%
2023/03/20	1	52.20	1	53.00	53.00	0	3,328	0.00%
2023/03/17	3	52.40	1	52.40	52.20	2	3,337	0.06%
2023/03/16	0	0.00	2	52.15	51.90	-2	3,323	-0.06%
2023/03/15	3	52.77	1	52.90	52.70	2	3,343	0.06%
2023/03/14	4	52.93	2	53.05	52.90	2	3,392	0.06%
2023/03/13	0	0.00	6	53.45	53.60	-6	3,484	-0.17%
2023/03/10	6	53.53	1	53.80	53.60	5	3,664	0.14%
2023/03/09	0	0.00	3	55.10	54.90	-3	3,665	-0.08%
2023/03/08	18	55.16	0	0.00	55.20	18	3,746	0.48%
2023/03/07	4	56.38	13	56.55	56.00	-9	3,688	-0.24%
2023/03/06	1	55.90	3	55.67	55.90	-2	3,654	-0.05%
2023/03/03	0	0.00	11	55.37	55.20	-11	3,635	-0.30%
2023/03/02	5	55.34	2	55.20	55.20	3	3,633	0.08%
2023/03/01	1	55.00	5	55.10	55.30	-4	3,627	-0.11%
2023/02/24	9	55.76	11	56.18	55.50	-2	3,620	-0.06%
2023/02/23	1	56.00	4	56.00	56.00	-3	3,592	-0.08%
2023/02/22	4	55.13	3	55.17	55.20	1	3,564	0.03%
2023/02/21	8	55.68	0	0.00	55.70	8	3,561	0.22%
2023/02/20	10	55.63	6	56.00	56.00	4	3,617	0.11%
2023/02/17	5	54.88	12	55.12	55.30	-7	3,625	-0.19%
2023/02/16	1	55.20	8	55.05	55.10	-7	3,670	-0.19%
2023/02/15	8	54.40	1	55.40	54.50	7	3,743	0.19%
2023/02/14	2	55.20	0	0.00	55.10	2	3,728	0.05%
2023/02/13	1	55.00	0	0.00	54.90	1	3,778	0.03%
2023/02/10	6	54.58	1	55.00	54.60	5	3,788	0.13%
2023/02/09	2	55.45	0	0.00	55.50	2	3,733	0.05%
2023/02/08	6.5	55.83	0	0.00	55.80	6.5	3,710	0.18%
2023/02/07	2	56.00	2	56.00	56.20	0	3,671	0.00%
2023/02/06	10	56.60	0	0.00	56.50	10	3,643	0.27%
2023/02/03	0	0.00	9	56.47	56.30	-9	3,593	-0.25%
2023/02/02	1.5	55.40	22	56.30	56.40	-20.5	3,504	-0.58%
2023/02/01	0	0.00	0.8	54.90	55.00	-0.8	3,320	-0.02%
2023/01/31	6.8	54.95	36	54.45	54.20	-29.2	3,260	-0.90%
2023/01/30	38	55.13	7	55.31	55.40	31	3,155	0.98%
2023/01/17	5.5	52.21	0	0.00	52.20	5.5	2,909	0.19%
2023/01/16	0	0.00	2	52.90	52.40	-2	2,922	-0.07%
2023/01/13	0	0.00	10	53.20	52.60	-10	2,934	-0.34%
2023/01/12	0	0.00	8	53.00	52.70	-8	2,949	-0.27%
2023/01/11	0	0.00	3	53.70	53.80	-3	2,937	-0.10%
2023/01/10	0	0.00	10	53.40	53.40	-10	2,918	-0.34%
2023/01/09	8	53.10	5	52.80	53.20	3	2,923	0.10%
2023/01/06	0	0.00	1	52.20	52.40	-1	2,890	-0.03%
2023/01/05	1	51.20	8	51.28	51.00	-7	2,871	-0.24%
2023/01/04	1	51.10	1	51.70	51.40	0	2,869	0.00%
2023/01/03	8.7	50.64	0	0.00	51.30	8.7	2,882	0.30%
2022/12/30	1	52.20	1	52.10	51.90	0	2,868	0.00%
2022/12/29	3	51.23	0	0.00	51.00	3	2,841	0.11%
2022/12/28	8	52.45	0	0.00	52.30	8	2,828	0.28%
2022/12/27	0	0.00	2	51.85	52.00	-2	2,786	-0.07%
2022/12/26	6	51.20	0	0.00	51.10	6	2,790	0.21%
2022/12/22	0	0.00	1.3	51.54	52.00	-1.3	2,833	-0.04%
2022/12/21	4	51.25	0.2	51.70	50.60	3.8	2,832	0.13%
2022/12/20	3	51.23	1	51.70	51.00	2	2,826	0.07%
2022/12/19	4	52.10	0	0.00	51.90	4	2,840	0.14%
2022/12/16	6	52.82	0	0.00	52.60	6	2,839	0.21%
2022/12/15	1	53.50	0	0.00	53.80	1	2,802	0.04%
2022/12/14	1	53.10	1	53.60	53.70	0	2,803	0.00%
2022/12/13	0	0.00	2.4	53.78	53.70	-2.4	2,770	-0.09%
2022/12/09	0	0.00	2	53.00	53.20	-2	2,735	-0.07%
2022/12/08	1	52.70	0	0.00	52.70	1	2,718	0.04%
2022/12/07	7	52.69	1	52.90	52.80	6	2,711	0.22%
2022/12/06	7	53.20	0	0.00	53.20	7	2,685	0.26%
2022/12/05	12	54.07	20	54.36	54.20	-8	2,636	-0.30%
2022/12/02	1	53.50	14	54.11	54.00	-13	2,540	-0.51%
2022/12/01	3.1	52.03	10	52.30	51.90	-7	2,378	-0.29%
2022/11/30	11	51.92	10.2	51.71	52.10	0.8	2,386	0.03%
2022/11/29	0	0.00	1	50.00	50.10	-1	2,294	-0.04%
2022/11/28	2	49.35	0	0.00	49.95	2	2,280	0.09%
2022/11/25	0	0.00	4	49.88	49.95	-4	2,287	-0.17%
2022/11/23	5	49.90	0	0.00	49.75	5	2,299	0.22%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/21	1	49.50	0	0.00	49.55	1	2,355	0.04%
2022/11/18	1	49.60	5	49.80	49.65	-4	2,364	-0.17%
2022/11/17	6	49.91	0	0.00	49.90	6	2,354	0.25%
2022/11/16	7	50.41	5	50.42	50.10	2	2,340	0.09%
2022/11/15	0	0.00	2	49.83	49.60	-2	2,273	-0.09%
2022/11/14	0	0.00	2	49.50	49.50	-2	2,234	-0.09%
2022/11/11	4	48.35	10	48.53	48.85	-6	2,177	-0.28%
2022/11/10	4	47.56	5	47.80	47.55	-1	2,115	-0.05%
2022/11/09	2	48.20	5	48.22	48.20	-3	2,098	-0.14%
2022/11/08	1	46.70	1	46.80	46.85	0	2,079	0.00%
2022/11/07	0	0.00	13	45.98	46.30	-13	2,114	-0.61%
2022/11/04	1	45.25	1	45.50	45.65	0	2,160	0.00%
2022/11/03	0	0.00	7	45.55	45.55	-7	2,187	-0.32%
2022/11/02	0	0.00	5	45.54	45.70	-5	2,194	-0.23%
2022/11/01	2	44.88	0	0.00	45.45	2	2,199	0.09%
2022/10/31	15	45.35	0	0.00	45.20	15	2,201	0.68%
2022/10/28	1	45.65	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.65	2	45.95	45.85	-1	2,203	-0.05%
2022/10/26	1	45.55	1	45.85	45.50	0	2,227	0.00%
2022/10/25	1	45.55	1	46.05	45.75	0	2,229	0.00%
2022/10/24	1	45.95	2	46.45	45.95	-1	2,225	-0.04%
2022/10/21	1	45.90	1	46.30	45.60	0	2,226	0.00%
2022/10/20	70	45.41	0	0.00	45.95	70	2,224	3.15%
2022/10/19	1	46.65	0	0.00	46.00	1	2,210	0.05%
2022/10/18	21	46.82	2	46.60	46.30	19	2,214	0.86%
2022/10/17	3	46.50	3	46.52	46.45	0	2,258	0.00%
2022/10/14	0	0.00	3	46.10	46.10	-3	2,267	-0.13%
2022/10/13	0	0.00	1	45.45	45.25	-1	2,296	-0.04%
2022/10/12	1	46.30	3	45.80	46.15	-2	2,271	-0.09%
2022/10/07	0	0.00	1	47.35	47.40	-1	2,296	-0.04%
2022/10/06	0	0.00	1	46.90	47.00	-1	2,319	-0.04%
2022/10/05	0	0.00	2	46.70	46.55	-2	2,364	-0.08%
2022/10/04	2	45.95	2	45.98	46.05	0	2,371	0.00%
2022/10/03	1	45.30	0	0.00	45.30	1	2,379	0.04%
2022/09/30	2	45.70	0	0.00	45.85	2	2,401	0.08%
2022/09/29	4	45.61	4	46.09	45.95	0	2,429	0.00%
2022/09/28	4	45.53	2	45.68	45.15	2	2,452	0.08%
2022/09/27	0	0.00	1	46.10	46.40	-1	2,460	-0.04%
2022/09/26	0	0.00	1	46.00	45.80	-1	2,514	-0.04%
2022/09/23	1	47.05	1	47.45	46.75	0	2,600	0.00%
2022/09/22	2	47.05	1	46.75	47.20	1	2,734	0.04%
2022/09/21	3	47.75	0	0.00	47.35	3	2,775	0.11%
2022/09/20	1	48.25	1	48.40	48.30	0	2,770	0.00%
2022/09/19	1	48.05	2	47.98	48.00	-1	2,802	-0.04%
2022/09/16	3	48.12	0	0.00	48.00	3	2,831	0.11%
2022/09/15	1	48.80	1	49.20	48.90	0	2,827	0.00%
2022/09/14	3	48.87	0	0.00	48.85	3	2,866	0.10%
2022/09/13	2	49.73	4	49.85	49.80	-2	2,901	-0.07%
2022/09/12	0	0.00	5	48.67	49.00	-5	3,011	-0.17%
2022/09/08	0	0.00	3	48.00	48.10	-3	3,178	-0.09%
2022/09/07	3	47.20	0	0.00	47.15	3	3,249	0.09%
2022/09/06	7	48.95	1	49.70	48.15	6	3,297	0.18%
2022/09/01	4	50.23	0	0.00	50.20	4	3,454	0.12%
2022/08/31	0	0.00	1	50.60	50.60	-1	3,532	-0.03%
2022/08/30	1	50.50	5	50.50	50.60	-4	3,605	-0.11%
2022/08/29	5	50.42	0	0.00	50.20	5	3,669	0.14%
2022/08/26	0	0.00	2	51.25	51.60	-2	3,781	-0.05%
2022/08/25	0	0.00	1	50.70	50.70	-1	4,102	-0.02%
2022/08/24	1	50.50	1	50.30	50.30	0	4,467	0.00%
2022/08/23	1	49.95	22.7	50.00	50.00	-21.7	6,013	-0.36%
2022/08/22	1	50.10	0	0.00	50.20	1	6,194	0.02%
2022/08/19	0	0.00	3	50.43	50.60	-3	6,346	-0.05%
2022/08/18	1	49.90	0	0.00	50.20	1	6,430	0.02%
2022/08/17	1	50.30	1	50.70	50.40	0	6,540	0.00%
2022/08/15	3	50.53	0	0.00	50.40	3	6,717	0.04%
2022/08/12	3	50.80	7	50.94	51.10	-4	6,721	-0.06%
2022/08/11	1	50.70	2	50.50	50.60	-1	6,755	-0.01%
2022/08/10	4	49.84	3	49.75	49.80	1	6,770	0.01%
2022/08/09	0	0.00	1	49.05	49.10	-1	6,837	-0.01%
2022/08/08	1	48.60	0	0.00	48.60	1	6,957	0.01%
2022/08/05	1	48.70	4	48.64	48.85	-3	7,083	-0.04%
2022/08/04	1	47.85	2	48.15	47.95	-1	7,101	-0.01%
2022/08/03	4	48.09	7	48.34	48.10	-3	7,121	-0.04%
2022/08/02	8	48.34	0	0.00	48.30	8	7,144	0.11%
2022/08/01	3	49.62	10	49.50	49.50	-7	7,140	-0.10%
2022/07/29	3	49.35	3	49.60	49.25	0	7,144	0.00%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/27	2	48.83	2	49.03	49.00	0	7,182	0.00%
2022/07/26	1	48.95	1	48.85	48.70	0	7,202	0.00%
2022/07/25	2	49.03	2	49.30	49.20	0	7,216	0.00%
2022/07/22	4	49.30	3	49.40	49.20	1	7,219	0.01%
2022/07/21	4	48.13	7	48.12	48.75	-3	7,194	-0.04%
2022/07/20	3	47.52	4	47.78	47.50	-1	7,182	-0.01%
2022/07/19	3	46.90	0	0.00	46.90	3	7,176	0.04%
2022/07/18	1	46.85	2	47.18	47.00	-1	7,226	-0.01%
2022/07/15	1	46.40	0	0.00	46.60	1	7,237	0.01%
2022/07/14	1	46.75	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	2	46.80	47.05	-2	7,246	-0.03%
2022/07/12	4	45.63	0	0.00	45.70	4	7,211	0.06%
2022/07/08	2	46.25	1	46.50	46.05	1	7,190	0.01%
2022/07/07	7	45.42	15	45.91	46.25	-8	7,184	-0.11%
2022/07/06	1.4	46.15	0	0.00	45.10	1.4	7,162	0.02%
2022/07/05	4	46.33	2	46.53	46.55	2	7,137	0.03%
2022/07/04	1	45.95	3	46.23	45.70	-2	7,133	-0.03%
2022/07/01	11	48.57	2	48.90	47.00	9	7,121	0.13%
2022/06/30	4	51.28	3	49.60	49.30	1	7,040	0.01%
2022/06/29	3	52.27	1	52.30	52.20	2	6,921	0.03%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	0	0.00	2	53.50	53.60	-2	6,921	-0.03%
2022/06/24	2	52.75	1	53.20	52.70	1	6,897	0.01%
2022/06/23	1	52.70	1	52.10	52.50	0	6,879	0.00%
2022/06/22	6	53.50	3	53.80	53.20	3	6,844	0.04%
2022/06/21	3	54.40	12	53.91	54.60	-9	6,830	-0.13%
2022/06/20	7	53.80	3	53.30	52.90	4	6,795	0.06%
2022/06/17	3	54.47	0	0.00	55.50	3	6,680	0.04%
2022/06/16	2	55.95	2	56.80	55.20	0	6,524	0.00%
2022/06/15	9	56.76	2	56.60	56.20	7	6,514	0.11%
2022/06/14	2	56.00	6	56.05	56.40	-4	6,485	-0.06%
2022/06/13	4	55.65	0	0.00	55.50	4	6,436	0.06%
2022/06/10	1	56.10	2	56.60	56.40	-1	6,353	-0.02%
2022/06/09	10	56.39	2	56.50	56.40	8	6,310	0.13%
2022/06/08	2	56.45	2	56.75	56.40	0	6,213	0.00%
2022/06/07	7	56.37	5	56.56	56.20	2	6,155	0.03%
2022/06/06	8	56.43	3	56.53	56.30	5	6,090	0.08%
2022/06/02	15.1	56.59	20	56.92	56.50	-4.9	5,993	-0.08%
2022/06/01	18.1	55.80	12	56.10	56.00	6.1	5,706	0.11%
2022/05/31	10	54.61	6	55.00	54.60	4	5,360	0.07%
2022/05/30	6	53.95	0	0.00	54.30	6	3,832	0.16%
2022/05/27	2	54.50	6	54.82	54.60	-4	3,693	-0.11%
2022/05/26	3	54.73	2	54.95	54.40	1	3,640	0.03%
2022/05/25	8	54.51	6	54.32	54.40	2	3,678	0.05%
2022/05/24	0	0.00	1	53.60	53.20	-1	3,683	-0.03%
2022/05/23	4	54.33	1	55.30	53.80	3	3,696	0.08%
2022/05/20	4	54.20	1	54.40	54.50	3	3,641	0.08%
2022/05/19	3	54.27	0	0.00	54.00	3	3,686	0.08%
2022/05/18	7.2	55.34	6	55.53	55.60	1.2	3,604	0.03%
2022/05/17	3	54.93	0	0.00	54.90	3	3,578	0.08%
2022/05/16	2	57.05	1	56.40	55.90	1	3,497	0.03%
2022/05/13	11	58.82	2	59.20	58.50	9	3,385	0.27%
2022/05/11	2	61.70	2	61.35	61.30	0	3,294	0.00%
2022/05/10	2	60.90	2	60.85	61.50	0	3,401	0.00%
2022/05/09	1	60.50	1	60.40	60.50	0	3,395	0.00%
2022/05/06	1	60.00	1	60.70	60.50	0	3,424	0.00%
2022/05/05	2	61.15	6	61.38	61.30	-4	3,468	-0.12%
2022/05/04	2	60.40	7	60.84	60.80	-5	3,484	-0.14%
2022/05/03	0	0.00	2	59.10	59.90	-2	3,499	-0.06%
2022/04/29	0	0.00	2	59.00	59.00	-2	3,495	-0.06%
2022/04/28	1	58.20	1	58.40	59.00	0	3,522	0.00%
2022/04/27	3	58.00	2	58.65	58.50	1	3,536	0.03%
2022/04/26	2	59.15	2	59.50	59.40	0	3,534	0.00%
2022/04/25	2	59.30	3	59.40	59.50	-1	3,530	-0.03%
2022/04/22	2	60.00	0	0.00	60.60	2	3,496	0.06%
2022/04/20	0	0.00	2	60.35	60.50	-2	3,461	-0.06%
2022/04/19	7	60.53	1	61.20	60.10	6	3,474	0.17%
2022/04/18	2	60.20	1	60.70	60.60	1	3,473	0.03%
2022/04/14	0	0.00	2	61.15	61.10	-2	3,541	-0.06%
2022/04/13	0	0.00	17	61.04	61.40	-17	3,592	-0.47%
2022/04/12	0	0.00	10.1	60.30	60.20	-10.1	3,788	-0.27%
2022/04/11	6	60.65	1	60.80	60.20	5	3,787	0.13%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	1	61.60	1	61.20	60.80	0	3,773	0.00%
2022/04/06	6	61.73	2	62.05	61.80	4	3,737	0.11%
2022/04/01	2	62.20	0	0.00	62.10	2	3,705	0.05%
2022/03/31	2	63.15	7	63.16	62.80	-5	3,688	-0.14%
2022/03/30	3	62.93	0	0.00	62.60	3	3,663	0.08%
2022/03/29	0	0.00	1	62.90	62.70	-1	3,649	-0.03%
2022/03/28	2	62.55	1	62.70	63.20	1	3,650	0.03%
2022/03/25	0	0.00	1	63.10	62.80	-1	3,645	-0.03%
2022/03/24	2	62.40	2	62.95	63.30	0	3,651	0.00%
2022/03/22	1	62.90	3	62.80	62.80	-2	3,661	-0.05%
2022/03/21	3	62.50	0	0.00	62.30	3	3,677	0.08%
2022/03/18	2	62.30	4	62.85	62.70	-2	3,685	-0.05%
2022/03/17	2	62.90	6	62.63	62.90	-4	3,647	-0.11%
2022/03/16	1	61.10	0	0.00	61.40	1	3,647	0.03%
2022/03/15	1	61.30	1	61.70	61.20	0	3,661	0.00%
2022/03/14	5	62.30	0	0.00	62.10	5	3,671	0.14%
2022/03/11	1	62.40	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	0.00	3	62.83	63.00	-3	3,775	-0.08%
2022/03/09	1	61.90	1	62.50	61.90	0	3,785	0.00%
2022/03/08	1	62.10	0	0.00	61.90	1	3,808	0.03%
2022/03/07	5	62.62	7	62.44	62.60	-2	3,803	-0.05%
2022/03/04	3	63.80	21	63.73	63.70	-18	3,830	-0.47%
2022/03/03	2	64.65	0	0.00	64.70	2	3,864	0.05%
2022/03/02	32	64.83	1	64.70	64.80	31	3,932	0.79%
2022/03/01	4	65.00	6	64.92	64.80	-2	3,908	-0.05%
2022/02/25	3	63.73	2	63.85	63.80	1	3,836	0.03%
2022/02/24	3	64.23	3	64.17	63.70	0	3,779	0.00%
2022/02/23	4	64.33	9	64.48	64.60	-5	3,696	-0.14%
2022/02/22	3	63.77	2	63.70	63.90	1	3,637	0.03%
2022/02/21	2	63.85	2	63.70	64.00	0	3,645	0.00%
2022/02/18	1	62.90	2	63.10	63.00	-1	3,636	-0.03%
2022/02/17	3	63.50	2	63.55	63.10	1	3,784	0.03%
2022/02/16	0.1	62.60	1	62.80	62.90	-0.9	3,852	-0.02%
2022/02/15	0	0.00	11	62.36	62.00	-11	3,898	-0.28%
2022/02/14	1	62.10	0	0.00	62.30	1	4,021	0.02%
2022/02/11	12	63.25	3	63.17	63.30	9	4,071	0.22%
2022/02/10	4.1	63.26	5	62.96	63.60	-0.9	4,106	-0.02%
2022/02/09	3	61.00	4	61.28	61.40	-1	4,034	-0.02%
2022/02/08	3	60.23	6	60.73	61.10	-3	4,088	-0.07%
2022/02/07	4	60.15	4	60.50	60.20	0	4,198	0.00%
2022/01/26	1	60.20	2	60.10	60.00	-1	4,219	-0.02%
2022/01/25	1	60.80	2	60.40	60.40	-1	4,375	-0.02%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	0	0.00	3	62.27	62.00	-3	4,417	-0.07%
2022/01/20	2	61.90	1	62.10	62.00	1	4,457	0.02%
2022/01/19	3	62.10	0	0.00	62.00	3	4,484	0.07%
2022/01/18	0	0.00	1	62.80	62.60	-1	4,506	-0.02%
2022/01/17	1	62.20	0	0.00	62.40	1	4,573	0.02%
2022/01/13	2	62.90	0	0.00	63.30	2	4,815	0.04%
2022/01/12	1	63.10	5	62.88	63.30	-4	4,944	-0.08%
2022/01/11	3	63.57	2	63.55	63.40	1	5,062	0.02%
2022/01/10	3	63.93	0	0.00	64.00	3	5,313	0.06%
2022/01/07	4	64.55	0	0.00	64.20	4	5,567	0.07%
2022/01/06	3	65.33	4	65.35	65.70	-1	5,601	-0.02%
2022/01/05	7	66.26	11	66.31	66.20	-4	5,650	-0.07%
2022/01/04	6	64.33	1	64.40	64.50	5	5,601	0.09%
2022/01/03	2	64.30	1	65.00	64.20	1	5,781	0.02%
2021/12/30	3	64.93	1	65.10	64.90	2	5,923	0.03%
2021/12/29	10	64.90	2	65.00	64.90	8	6,247	0.13%
2021/12/28	0	0.00	1	65.00	65.00	-1	6,623	-0.02%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	3	64.33	64.10	-3	8,081	-0.04%
2021/12/21	0	0.00	1	64.20	64.10	-1	8,253	-0.01%
2021/12/20	7	63.91	0	0.00	63.60	7	8,387	0.08%
2021/12/17	1	63.60	2	63.85	63.90	-1	8,733	-0.01%
2021/12/15	2	63.95	0	0.00	63.90	2	9,158	0.02%
2021/12/14	1	64.20	10	64.20	64.20	-9	9,301	-0.10%
2021/12/13	2	64.95	1	65.70	64.80	1	9,340	0.01%
2021/12/09	0	0.00	1	65.10	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	1	64.50	64.30	-1	9,529	-0.01%
2021/12/07	12	64.46	4	64.60	64.30	8	9,514	0.08%
2021/12/06	2	64.30	8	65.38	65.50	-6	9,462	-0.06%
2021/12/03	5	64.36	57	64.49	64.40	-52	9,490	-0.55%
2021/12/02	8	64.59	0	0.00	64.30	8	9,489	0.08%
2021/12/01	7	64.69	0	0.00	64.90	7	9,490	0.07%
2021/11/30	3	65.10	0	0.00	65.20	3	9,519	0.03%
2021/11/29	2	64.40	3	64.90	65.00	-1	9,497	-0.01%
2021/11/26	7	65.26	0	0.00	65.10	7	9,469	0.07%
2021/11/25	2	66.70	0	0.00	66.60	2	9,412	0.02%
2021/11/24	10	67.10	2	67.00	67.10	8	9,427	0.08%
2021/11/23	2	66.50	0	0.00	66.60	2	9,460	0.02%
2021/11/22	0	0.00	1	67.20	67.10	-1	9,442	-0.01%
2021/11/19	4	66.70	16	66.76	66.70	-12	9,486	-0.13%
2021/11/18	1	66.90	3	67.23	67.10	-2	9,548	-0.02%
2021/11/17	4	66.95	2	67.15	66.90	2	9,682	0.02%
2021/11/16	8	67.19	1.3	67.77	67.30	6.7	9,779	0.07%
2021/11/15	2	68.50	1	68.20	68.00	1	9,836	0.01%
2021/11/12	4	68.93	1	68.90	68.90	3	9,928	0.03%
2021/11/11	8	69.73	8	69.46	69.30	0	9,930	0.00%
2021/11/10	1	69.90	3	70.07	70.20	-2	9,851	-0.02%
2021/11/09	2	69.35	3	70.00	69.60	-1	9,853	-0.01%
2021/11/08	3	69.43	2	69.65	69.60	1	9,847	0.01%
2021/11/05	1	69.40	1	69.90	70.00	0	9,845	0.00%
2021/11/04	15	70.39	9.1	70.30	70.00	6	9,782	0.06%
2021/11/03	0	0.00	9.4	69.80	69.80	-9.4	9,643	-0.10%
2021/11/02	17	69.51	12	69.58	69.10	5	9,609	0.05%
2021/11/01	2	68.50	0	0.00	68.60	2	9,474	0.02%
2021/10/29	5	68.46	1	68.70	68.80	4	9,456	0.04%
2021/10/28	4	68.55	3	68.60	68.60	1	9,393	0.01%
2021/10/27	2	67.65	2	68.00	67.70	0	9,316	0.00%
2021/10/26	7	68.06	0	0.00	68.00	7	9,311	0.08%
2021/10/25	5	68.20	4	68.38	68.30	1	9,279	0.01%
2021/10/22	6	67.98	8	67.33	67.90	-2	9,259	-0.02%
2021/10/21	8	67.25	5	67.88	66.50	3	9,213	0.03%
2021/10/20	4.1	67.67	2.5	67.40	67.90	1.6	9,154	0.02%
2021/10/19	6.1	68.31	3	68.93	68.00	3.1	9,037	0.03%
2021/10/18	9	69.21	1	68.60	68.70	8	8,913	0.09%
2021/10/15	7	70.73	14.2	70.32	70.80	-7.2	8,729	-0.08%
2021/10/14	2	68.90	1	69.90	68.50	1	8,527	0.01%
2021/10/13	13.1	68.66	9	68.89	69.00	4.1	8,468	0.05%
2021/10/12	12	68.33	8	68.00	67.90	4	8,397	0.05%
2021/10/08	5	69.72	11	70.46	70.10	-6	8,305	-0.07%
2021/10/07	5	69.54	4.2	69.38	69.40	0.9	8,151	0.01%
2021/10/06	9	68.98	4	69.45	68.30	5	8,078	0.06%
2021/10/05	19	69.71	24	69.83	71.20	-5	7,773	-0.06%
2021/10/04	11	70.20	36	69.98	70.90	-25	7,414	-0.34%
2021/10/01	11	68.00	3	67.73	67.60	8	6,842	0.12%
2021/09/30	9	70.77	18.2	70.75	70.30	-9.2	6,600	-0.14%
2021/09/29	12	68.49	5	68.46	68.70	7	6,218	0.11%
2021/09/28	1	69.20	8	68.80	69.40	-7	6,209	-0.11%
2021/09/27	7	68.60	7.2	68.61	68.80	-0.2	6,058	0.00%
2021/09/24	5	69.00	41	68.52	68.70	-36	5,961	-0.60%
2021/09/23	19	67.36	18	67.43	68.00	1	5,645	0.02%
2021/09/22	4	65.10	1	65.00	66.20	3	5,330	0.06%
2021/09/17	5	65.86	29	66.19	66.50	-24	5,240	-0.46%
2021/09/16	2	64.40	3	64.77	64.40	-1	5,113	-0.02%
2021/09/15	18	66.23	18	65.40	65.00	0	5,073	0.00%
2021/09/14	4	63.20	0	0.00	62.80	4	4,849	0.08%
2021/09/13	2	63.20	1	63.00	63.00	1	4,862	0.02%
2021/09/10	5	63.22	1	63.30	63.50	4	4,890	0.08%
2021/09/09	3	63.30	2	63.30	63.50	1	5,004	0.02%
2021/09/08	4	63.40	0	0.00	62.90	4	5,002	0.08%
2021/09/07	1.1	64.18	2	64.25	64.30	-0.9	4,951	-0.02%
2021/09/06	5	64.34	1	64.90	64.00	4	4,946	0.08%
2021/09/03	3	64.43	5	64.60	64.90	-2	4,952	-0.04%
2021/09/02	5.3	64.69	2	65.00	64.20	3.3	4,909	0.07%
2021/09/01	3	65.60	0	0.00	65.60	3	4,851	0.06%
2021/08/31	1	66.10	0	0.00	66.30	1	4,845	0.02%
2021/08/30	3.2	65.73	0	0.00	66.20	3.2	4,853	0.06%
2021/08/27	2	66.30	5	66.40	66.20	-3	4,900	-0.06%
2021/08/26	1	65.40	1	65.30	65.70	0	4,919	0.00%
2021/08/25	4.2	65.67	20	65.91	65.70	-15.9	5,051	-0.31%
2021/08/24	5	66.40	6	66.33	65.70	-1	5,050	-0.02%
2021/08/23	0	0.00	11	67.05	67.30	-11	5,006	-0.22%
2021/08/20	2	64.45	16	65.86	65.90	-14	4,871	-0.29%
2021/08/19	6.1	64.50	1	65.00	64.50	5.1	4,791	0.11%
2021/08/18	44	65.55	18	65.62	66.80	26	4,610	0.56%
2021/08/17	1	64.20	7	64.37	64.40	-6	4,482	-0.13%
2021/08/16	2	63.75	1	64.60	63.90	1	4,440	0.02%
2021/08/13	7.2	63.99	6	64.13	64.00	1.2	4,433	0.03%
2021/08/12	11.3	64.03	6	64.28	63.80	5.3	4,405	0.12%
2021/08/11	1	62.40	3	63.03	63.30	-2	4,404	-0.05%
2021/08/10	2	62.50	0	0.00	62.20	2	4,479	0.04%
2021/08/09	1	63.10	1	62.60	62.80	0	4,608	0.00%
2021/08/06	5	63.20	2	63.65	63.70	3	4,665	0.06%
2021/08/05	1	63.10	2	63.00	63.20	-1	4,772	-0.02%
2021/08/04	0	0.00	1	62.50	62.10	-1	4,972	-0.02%
2021/08/03	1	61.80	0	0.00	62.30	1	5,070	0.02%
2021/08/02	0	0.00	12	62.16	62.20	-12	5,105	-0.24%
2021/07/30	3	61.70	1	61.80	61.60	2	5,173	0.04%
2021/07/29	4	62.53	11	62.83	62.70	-7	5,196	-0.13%
2021/07/28	13	61.97	1	61.90	62.20	12	5,306	0.23%
2021/07/27	1	62.60	2	62.80	62.50	-1	5,499	-0.02%
2021/07/26	15	63.95	6	63.58	63.10	9	5,680	0.16%
2021/07/23	3	62.23	15	62.47	62.60	-12	5,639	-0.21%
2021/07/22	1	62.40	2	62.40	62.40	-1	5,708	-0.02%
2021/07/21	2	63.50	0	0.00	63.00	2	5,794	0.03%
2021/07/20	12	64.51	0	0.00	64.20	12	5,755	0.21%
2021/07/19	7.2	65.63	0	0.00	65.80	7.2	5,777	0.12%
2021/07/16	3	66.37	0	0.00	66.50	3	5,967	0.05%
2021/07/15	1	66.60	1	66.80	66.70	0	6,086	0.00%
2021/07/14	0	0.00	1	66.10	65.80	-1	6,100	-0.02%
2021/07/13	14	66.42	2	66.55	66.10	12	6,153	0.20%
2021/07/12	1	65.80	1	65.80	65.80	0	6,170	0.00%
2021/07/09	1	65.00	0	0.00	65.00	1	6,253	0.02%
2021/07/08	7	65.47	1	66.40	65.50	6	6,399	0.09%
2021/07/07	1	65.90	1	65.50	65.50	0	6,501	0.00%
2021/07/06	1	66.40	0	0.00	66.00	1	6,572	0.02%
2021/07/05	14	66.75	22	66.67	67.00	-8	6,628	-0.12%
2021/07/02	3	64.93	0.1	64.80	65.00	2.9	6,607	0.04%
2021/07/01	13	65.65	0.1	65.40	65.10	12.9	6,709	0.19%
2021/06/30	5	65.88	4	65.73	65.70	1	6,760	0.01%
2021/06/29	3	65.23	4	65.43	65.30	-1	6,904	-0.01%
2021/06/28	1	65.20	1	65.30	65.30	0	7,157	0.00%
2021/06/25	6	65.75	7	65.73	65.60	-1	7,238	-0.01%
2021/06/24	4	65.38	3	65.57	65.40	1	7,302	0.01%
2021/06/23	2	65.10	5	65.04	65.10	-3	7,422	-0.04%
2021/06/22	2	64.35	2	64.80	63.90	0	7,633	0.00%
2021/06/21	3	65.00	1	65.90	64.20	2	7,891	0.03%
2021/06/18	1	65.30	4	65.75	65.70	-3	8,989	-0.03%
2021/06/17	1	65.00	1	65.00	65.00	0	9,076	0.00%
2021/06/16	3	64.70	0	0.00	64.60	3	9,342	0.03%
2021/06/15	2	65.30	0	0.00	65.00	2	9,745	0.02%
2021/06/11	7	64.96	2	65.10	64.90	5	10,415	0.05%
2021/06/10	3	63.90	2	64.15	64.20	1	10,545	0.01%
2021/06/09	1	63.40	7	63.80	63.40	-6	10,719	-0.06%
2021/06/08	9	64.39	7	64.39	64.40	2	11,187	0.02%
2021/06/07	1	63.50	2	63.75	63.50	-1	11,381	-0.01%
2021/06/04	3	63.97	0	0.00	64.00	3	11,419	0.03%
2021/06/03	3	65.20	1	65.00	65.10	2	11,503	0.02%
2021/06/02	21	67.56	1	68.20	65.90	20	11,547	0.17%
2021/06/01	3	66.03	9	66.23	66.40	-6	11,512	-0.05%
2021/05/31	4	65.23	3	65.20	65.30	1	11,685	0.01%
2021/05/28	4	64.93	3	65.27	64.60	1	11,746	0.01%
2021/05/26	1	63.70	3	63.70	64.00	-2	12,006	-0.02%
2021/05/25	2	64.10	1	64.40	64.30	1	12,460	0.01%
2021/05/24	0	0.00	12	63.09	63.50	-12	13,058	-0.09%
2021/05/21	1	62.80	1	63.50	63.10	0	13,201	0.00%
2021/05/20	2	62.45	2	62.50	62.20	0	13,440	0.00%
2021/05/19	1	61.70	0	0.00	62.10	1	13,616	0.01%
2021/05/18	6	61.52	10	61.38	62.70	-4	13,799	-0.03%
2021/05/17	3	58.43	4	58.88	57.80	-1	13,988	-0.01%
2021/05/14	5	61.26	7	61.41	60.90	-2	14,093	-0.01%
2021/05/13	2	58.25	8	60.53	61.20	-6	14,457	-0.04%
2021/05/12	17	59.49	24	59.54	59.80	-7	14,679	-0.05%
2021/05/11	5	62.10	17	62.15	62.00	-12	15,153	-0.08%
2021/05/10	6	65.18	1	65.80	65.40	5	15,223	0.03%
2021/05/07	1	65.80	3	65.67	66.20	-2	15,477	-0.01%
2021/05/06	6	64.18	4	64.48	64.40	2	15,780	0.01%
2021/05/05	3	64.63	3	64.73	63.60	0	16,217	0.00%
2021/05/04	26	64.58	21	64.64	64.20	5	16,250	0.03%
2021/05/03	8	67.05	9	66.98	66.70	-1	16,320	-0.01%
2021/04/29	1	69.50	10	69.00	69.00	-9	16,341	-0.06%
2021/04/28	9	69.94	0	0.00	69.70	9	16,457	0.05%
2021/04/27	4	70.53	7	70.64	70.70	-3	16,704	-0.02%
2021/04/26	5	69.84	12	69.89	69.60	-7	16,916	-0.04%
2021/04/23	2	69.40	6	69.90	69.60	-4	17,894	-0.02%
2021/04/22	13	69.91	16	69.96	69.30	-3	19,364	-0.02%
2021/04/21	3	70.97	4	71.30	70.80	-1	21,177	0.00%
2021/04/20	11	71.11	2	71.25	71.00	9	23,422	0.04%
2021/04/19	3	71.23	14	71.13	71.10	-11	24,127	-0.05%
2021/04/16	7	71.51	8	71.73	71.70	-1	24,288	0.00%
2021/04/15	12	70.69	11	70.77	70.80	1	24,357	0.00%
2021/04/14	12	71.18	8	70.84	71.10	4	24,344	0.02%
2021/04/13	10	72.55	17	73.19	72.10	-7	24,468	-0.03%
2021/04/12	0	0.00	4	72.25	72.10	-4	24,572	-0.02%
2021/04/09	6	72.05	10	72.18	72.00	-4	24,711	-0.02%
2021/04/08	7	72.41	12	72.25	72.30	-5	24,687	-0.02%
2021/04/07	10	72.96	3	73.00	73.10	7	24,603	0.03%
2021/04/06	10	72.18	5	72.34	72.10	5	24,526	0.02%
2021/04/01	16	71.98	8	72.16	71.90	8	24,495	0.03%
2021/03/31	24	73.11	40	73.42	72.60	-16	24,416	-0.07%
2021/03/30	1	74.20	7	74.50	74.80	-6	24,191	-0.02%
2021/03/29	9	74.28	3	74.60	74.10	6	24,121	0.02%
2021/03/26	11	74.08	7	74.00	73.80	4	24,108	0.02%
2021/03/25	25	74.54	15	75.43	74.10	10	24,013	0.04%
2021/03/24	26	75.66	17	75.89	75.40	9	23,836	0.04%
2021/03/23	58	77.52	65	76.96	76.10	-7	23,564	-0.03%
2021/03/22	20	73.42	22	73.38	74.00	-2	22,465	-0.01%
2021/03/19	21	73.48	5	73.64	73.00	16	22,308	0.07%
2021/03/18	16	74.88	19	74.89	74.80	-3	22,105	-0.01%
2021/03/17	23	73.95	50.3	73.95	73.40	-27.3	21,765	-0.13%
2021/03/16	34	72.64	4.1	72.88	72.50	30	21,200	0.14%
2021/03/15	8	72.64	13	73.00	72.80	-5	21,150	-0.02%
2021/03/12	22	72.95	24	72.98	73.30	-2	21,192	-0.01%
2021/03/11	4	71.25	6	71.08	71.30	-2	21,120	-0.01%
2021/03/10	3	69.57	14	69.80	69.60	-11	20,960	-0.05%
2021/03/09	10	68.49	16	68.27	69.00	-6	20,933	-0.03%
2021/03/08	11	69.70	5	69.70	69.00	6	20,785	0.03%
2021/03/05	25	70.30	11	70.65	70.00	14	20,689	0.07%
2021/03/04	16	70.81	16	71.10	70.50	0	20,660	0.00%
2021/03/03	14	70.19	18.1	70.07	70.80	-4.1	20,431	-0.02%
2021/03/02	6.6	70.05	2	71.50	69.30	4.6	20,303	0.02%
2021/02/26	10	70.30	3	70.63	70.00	7	20,163	0.03%
2021/02/25	26	72.67	18	72.19	71.30	8	19,931	0.04%
2021/02/24	27	71.48	16	71.17	70.60	11	19,489	0.06%
2021/02/23	12	69.37	14	69.46	69.70	-2	18,843	-0.01%
2021/02/22	16.7	69.89	61	70.29	69.70	-44.3	18,685	-0.24%
2021/02/19	11	69.17	44	69.17	69.40	-33	18,424	-0.18%
2021/02/18	9	70.18	9	70.04	70.20	0	18,213	0.00%
2021/02/17	3	69.47	4	70.15	69.90	-1	17,982	-0.01%
2021/02/05	5	70.68	0	0.00	70.40	5	17,708	0.03%
2021/02/04	36	70.44	8	70.31	70.40	28	17,457	0.16%
2021/02/03	8	73.09	12	73.71	72.50	-4	17,039	-0.02%
2021/02/02	78	74.42	7.4	73.93	73.60	70.6	16,672	0.42%
2021/02/01	45	74.06	10	74.41	74.90	35	15,953	0.22%
2021/01/29	3	74.80	6	77.10	74.80	-3	15,757	-0.02%
2021/01/28	12	76.40	18	76.84	77.20	-6	15,459	-0.04%
2021/01/27	4	76.78	27	77.27	78.20	-23	15,072	-0.15%
2021/01/26	29	75.07	1	74.20	74.40	28	14,563	0.19%
2021/01/25	3	76.67	48	76.04	75.30	-45	14,395	-0.31%
2021/01/22	6	74.20	7	74.17	75.60	-1	14,088	-0.01%
2021/01/21	30	73.03	16	73.11	72.50	14	13,851	0.10%
2021/01/20	20	73.34	6	72.52	72.10	14	13,646	0.10%
2021/01/19	42	76.83	4	76.00	76.00	38	13,299	0.29%
2021/01/18	39	74.83	54	75.37	77.30	-15	12,960	-0.12%
2021/01/15	121.1	76.19	124	76.93	75.60	-3	11,917	-0.02%	大買/大賣/
2021/01/14	87.1	75.23	119	76.19	76.90	-31.9	10,349	-0.31%	大賣/
2021/01/13	137	69.91	124	70.45	72.80	13	8,308	0.16%	大買/大賣/
2021/01/12	5	67.70	82	67.70	67.70	-77	5,923	-1.30%
2021/01/11	20	61.60	59	61.60	61.60	-39	5,142	-0.76%
2021/01/08	9	54.99	10	55.09	56.00	-1	4,890	-0.02%
2021/01/07	16	55.51	26	55.40	55.60	-10	4,712	-0.21%
2021/01/06	16	56.36	13	56.52	55.70	3	4,613	0.07%
2021/01/05	15	55.98	23	56.17	56.10	-8	4,309	-0.19%
2021/01/04	11	55.28	10	55.07	55.60	1	4,071	0.02%
2020/12/31	2	53.60	2	54.05	53.40	0	3,844	0.00%
2020/12/30	1	53.20	1	53.50	53.60	0	3,760	0.00%
2020/12/29	3	53.57	21	53.50	53.40	-18	3,724	-0.48%
2020/12/28	6	53.98	1	53.80	54.00	5	3,684	0.14%
2020/12/25	1	53.90	5	53.70	53.70	-4	3,627	-0.11%
2020/12/24	3	53.10	1	53.00	52.70	2	3,521	0.06%
2020/12/23	2	52.10	1	52.20	52.10	1	3,454	0.03%
2020/12/22	3	52.17	2	52.70	52.00	1	3,437	0.03%
2020/12/21	0	0.00	2	51.95	52.20	-2	3,413	-0.06%
2020/12/18	11	52.13	0	0.00	51.90	11	3,403	0.32%
2020/12/16	0	0.00	2	52.75	52.90	-2	3,354	-0.06%
2020/12/15	5	52.40	1	52.30	52.00	4	3,341	0.12%
2020/12/14	6	53.30	3	53.27	52.70	3	3,279	0.09%
2020/12/11	3	52.77	1	52.60	53.00	2	3,205	0.06%
2020/12/10	20	53.57	7	53.37	53.20	13	3,128	0.42%
2020/12/09	23	54.90	9	54.94	54.70	14	2,998	0.47%
2020/12/08	28	55.19	12	55.19	54.70	16	2,877	0.56%
2020/12/07	7	55.30	21	54.86	56.30	-14	2,632	-0.53%
2020/12/03	5	51.84	0	0.00	51.60	5	2,175	0.23%
2020/12/02	2	52.20	0	0.00	52.20	2	2,119	0.09%
2020/11/30	1	51.90	1	52.60	52.60	0	2,111	0.00%
2020/11/27	0	0.00	1	52.10	52.10	-1	2,002	-0.05%
2020/11/26	0	0.00	0.5	52.00	52.20	-0.5	2,000	-0.03%
2020/11/25	2	51.60	0	0.00	51.60	2	2,039	0.10%
2020/11/24	5	51.96	1	51.60	51.60	4	2,028	0.20%
2020/11/20	0	0.00	3	51.97	52.10	-3	1,960	-0.15%
2020/11/19	0	0.00	2	51.60	51.50	-2	1,946	-0.10%
2020/11/18	0	0.00	8	51.58	51.80	-8	1,948	-0.41%
2020/11/17	3	51.30	0	0.00	51.30	3	1,939	0.15%
2020/11/16	1	51.20	0	0.00	51.50	1	1,987	0.05%
2020/11/12	5	52.34	2	52.15	52.30	3	1,946	0.15%
2020/11/11	1	51.60	0	0.00	52.30	1	1,952	0.05%
2020/11/09	1	51.50	3	51.77	51.70	-2	1,966	-0.10%
2020/11/05	0	0.00	5	51.20	51.20	-5	1,984	-0.25%
2020/10/30	2	50.10	0	0.00	50.10	2	2,045	0.10%
2020/10/29	3	50.30	0	0.00	50.40	3	2,036	0.15%
2020/10/20	1	51.50	0	0.00	51.60	1	2,272	0.04%
2020/10/19	1	52.00	0	0.00	51.90	1	2,330	0.04%
2020/10/16	4	51.78	6	51.88	51.20	-2	2,420	-0.08%
2020/10/05	2	51.20	0	0.00	51.00	2	2,886	0.07%
2020/09/29	30	51.63	19	51.42	51.30	11	2,956	0.37%
2020/09/28	0	0.00	1	51.10	51.00	-1	3,033	-0.03%
2020/09/25	20	50.60	20	50.20	50.40	0	3,081	0.00%
2020/09/24	20	50.40	20	50.20	50.30	0	3,106	0.00%
2020/09/23	21	51.30	20	51.40	51.40	1	3,069	0.03%
2020/09/22	2	51.90	1	52.00	52.00	1	3,132	0.03%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/11	0	0.00	2	52.30	52.70	-2	3,368	-0.06%
2020/09/10	2	52.45	0	0.00	52.30	2	3,385	0.06%
2020/09/04	0	0.00	5	52.60	52.50	-5	3,478	-0.14%
2020/09/03	7	54.06	0	0.00	53.30	7	3,473	0.20%
2020/08/28	1	53.00	0	0.00	53.00	1	3,494	0.03%
2020/08/27	0	0.00	0.4	53.30	53.10	-0.4	3,529	-0.01%
2020/08/25	10	52.60	0	0.00	53.10	10	3,558	0.28%
2020/08/21	2	51.70	2	52.40	51.80	0	3,590	0.00%
2020/08/20	14	52.29	0	0.00	51.20	14	3,581	0.39%
2020/08/18	2	53.80	0	0.00	54.00	2	3,510	0.06%
2020/08/17	0	0.00	8	54.10	54.30	-8	3,521	-0.23%
2020/08/14	0	0.00	1	53.30	53.60	-1	3,521	-0.03%
2020/08/13	3	53.17	1	53.20	53.10	2	3,519	0.06%
2020/08/12	0	0.00	2	53.60	53.60	-2	3,485	-0.06%
2020/08/11	4	53.98	6	54.25	53.70	-2	3,501	-0.06%
2020/08/10	5	54.40	2	54.40	54.40	3	3,522	0.09%
2020/08/04	4.2	54.31	0	0.00	54.50	4.2	3,614	0.12%
2020/08/03	20	54.20	0	0.00	53.90	20	3,640	0.55%
2020/07/31	0	0.00	3	54.50	54.20	-3	3,640	-0.08%
2020/07/29	5	53.70	6	53.90	53.70	-1	3,676	-0.03%
2020/07/23	0	0.00	2	55.95	55.30	-2	3,881	-0.05%
2020/07/22	1	57.60	10	57.81	58.00	-9	3,845	-0.23%
2020/07/21	0	0.00	6	57.80	57.60	-6	3,757	-0.16%
2020/07/20	2	57.10	1	57.90	56.90	1	3,695	0.03%
2020/07/17	10	57.90	10	57.70	57.70	0	3,632	0.00%
2020/07/16	0	0.00	4	57.70	58.00	-4	3,580	-0.11%
2020/07/15	1	57.90	2	57.50	57.20	-1	3,552	-0.03%
2020/07/14	3	58.17	3	58.30	57.70	0	3,530	0.00%
2020/07/13	3	57.90	1	58.00	58.00	2	3,522	0.06%
2020/07/10	0	0.00	1	57.40	57.10	-1	3,528	-0.03%
2020/07/09	6	58.00	4	58.20	58.00	2	3,536	0.06%
2020/07/08	0	0.00	1	57.90	58.20	-1	3,499	-0.03%
2020/07/07	11	58.38	3	57.53	57.90	8	3,496	0.23%
2020/07/03	3	56.87	0	0.00	57.00	3	3,549	0.08%
2020/07/02	1	57.10	0	0.00	57.40	1	3,543	0.03%
2020/07/01	4	57.30	3	57.73	57.00	1	3,542	0.03%
2020/06/30	1	56.40	3	55.90	56.50	-2	3,455	-0.06%
2020/06/29	13	55.35	0	0.00	55.20	13	3,419	0.38%
2020/06/24	11	55.82	12	55.80	55.90	-1	3,392	-0.03%
2020/06/22	2	54.30	0	0.00	54.40	2	3,338	0.06%
2020/06/19	5	54.50	0	0.00	54.10	5	3,365	0.15%
2020/06/17	2	54.60	0	0.00	54.50	2	3,313	0.06%
2020/06/16	0	0.00	5	54.40	54.10	-5	3,379	-0.15%
2020/06/15	2	53.60	0	0.00	53.10	2	3,485	0.06%
2020/06/11	1	55.60	0	0.00	54.50	1	3,600	0.03%
2020/06/09	3	55.50	0	0.00	55.40	3	3,744	0.08%
2020/06/08	1	55.50	1	55.40	55.80	0	3,846	0.00%
2020/06/05	3	55.40	0	0.00	55.50	3	3,834	0.08%
2020/06/04	0	0.00	2	55.20	55.20	-2	3,822	-0.05%
2020/06/02	0	0.00	1	54.50	54.30	-1	3,837	-0.03%
2020/06/01	1	54.40	0	0.00	54.00	1	3,825	0.03%
2020/05/29	1	53.50	0	0.00	53.90	1	3,823	0.03%
2020/05/28	1	54.70	0	0.00	53.70	1	3,791	0.03%
2020/05/26	0	0.00	1	54.20	54.00	-1	3,853	-0.03%
2020/05/25	3	52.97	0	0.00	53.20	3	3,859	0.08%
2020/05/22	1	53.90	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	1	55.00	55.10	-1	3,856	-0.03%
2020/05/19	0	0.00	1	54.20	54.50	-1	3,843	-0.03%
2020/05/18	1	53.60	0	0.00	53.70	1	3,845	0.03%
2020/05/14	2	55.50	0	0.00	55.50	2	3,778	0.05%
2020/05/13	1	56.70	0	0.00	56.80	1	3,739	0.03%
2020/05/12	3	56.40	1	57.00	56.50	2	3,743	0.05%
2020/05/11	5	57.34	0	0.00	57.40	5	3,742	0.13%
2020/05/08	1	56.20	2	56.55	56.20	-1	3,714	-0.03%
2020/05/07	2	55.90	0	0.00	56.00	2	3,679	0.05%
2020/05/06	8	56.13	0	0.00	55.50	8	3,663	0.22%
2020/05/05	3	56.17	0	0.00	55.90	3	3,633	0.08%
2020/05/04	6	55.72	0	0.00	56.30	6	3,626	0.17%
2020/04/30	1	57.90	12	57.97	57.60	-11	3,581	-0.31%
2020/04/27	0	0.00	3	54.60	54.60	-3	3,521	-0.09%
2020/04/17	2	54.40	0	0.00	54.50	2	3,472	0.06%
2020/04/16	11	54.27	0	0.00	54.00	11	3,419	0.32%
2020/04/15	1	54.50	0.1	55.00	54.50	0.9	3,391	0.03%
2020/04/14	2	54.30	5	54.60	54.30	-3	3,367	-0.09%
2020/04/13	7	53.63	0	0.00	53.50	7	3,353	0.21%
2020/04/10	1	53.90	0	0.00	54.30	1	3,367	0.03%
2020/04/09	14	55.17	8	55.20	54.80	6	3,354	0.18%
2020/04/07	3	50.87	0	0.00	51.20	3	3,189	0.09%
2020/04/01	4	49.31	0	0.00	49.00	4	3,164	0.13%
2020/03/31	0	0.00	1	49.50	49.50	-1	3,161	-0.03%
2020/03/27	1	50.20	0	0.00	49.55	1	3,154	0.03%
2020/03/26	2	50.20	3	49.80	49.65	-1	3,135	-0.03%
2020/03/25	0	0.00	2	50.20	49.95	-2	3,165	-0.06%
2020/03/24	3	49.45	0	0.00	48.75	3	3,153	0.10%
2020/03/23	3	47.05	0	0.00	46.95	3	3,187	0.09%
2020/03/20	0	0.00	3	49.40	49.50	-3	3,220	-0.09%
2020/03/18	100	50.71	0	0.00	50.00	100	3,119	3.21%
2020/03/17	1	50.50	10	50.40	51.00	-9	3,177	-0.28%
2020/03/13	5	50.50	10	51.00	53.30	-5	3,082	-0.16%
2020/03/12	3	55.53	0	0.00	55.20	3	2,982	0.10%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	0.00	1	58.30	58.10	-1	2,910	-0.03%
2020/03/09	2	57.90	0	0.00	58.50	2	2,907	0.07%
2020/03/06	14	58.69	0	0.00	58.50	14	2,863	0.49%
2020/03/03	3	59.40	0	0.00	59.20	3	2,843	0.11%
2020/03/02	4	58.85	30	58.70	58.70	-26	2,850	-0.91%
2020/02/27	4	59.53	0	0.00	59.50	4	2,885	0.14%
2020/02/21	0	0.00	1	60.60	60.50	-1	2,895	-0.03%
2020/02/20	1	60.50	2	60.70	60.70	-1	2,941	-0.03%
2020/02/19	0	0.00	2	61.10	61.10	-2	2,964	-0.07%
2020/02/18	0	0.00	2	60.50	60.40	-2	2,976	-0.07%
2020/02/17	8	61.00	0	0.00	60.60	8	3,025	0.26%
2020/02/13	2	61.40	5	61.10	61.30	-3	3,058	-0.10%
2020/02/12	2	61.30	0	0.00	61.20	2	3,074	0.07%
2020/02/06	3	61.50	0	0.00	61.60	3	3,264	0.09%
2020/02/04	7	60.70	1	60.40	61.00	6	3,554	0.17%
2020/02/03	6	58.80	8	59.13	59.30	-2	3,564	-0.06%
2020/01/30	11	61.27	1	60.20	59.80	10	3,507	0.29%
2020/01/20	1	66.10	0	0.00	65.90	1	3,396	0.03%
2020/01/17	1	65.60	0	0.00	66.00	1	3,405	0.03%
2020/01/15	5	65.30	0	0.00	65.40	5	3,408	0.15%
2020/01/14	0	0.00	1	65.60	65.60	-1	3,430	-0.03%
2020/01/13	0	0.00	1	65.00	65.00	-1	3,435	-0.03%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	1	64.70	5	64.60	64.80	-4	3,479	-0.11%
2020/01/07	1	64.70	0	0.00	65.00	1	3,466	0.03%
2020/01/06	2	65.35	0	0.00	65.30	2	3,461	0.06%
2020/01/03	2	66.70	0	0.00	66.60	2	3,467	0.06%
2020/01/02	3	66.40	2.1	66.30	66.30	0.9	3,487	0.03%
2019/12/31	1	66.30	0	0.00	66.20	1	3,517	0.03%
2019/12/27	3	67.00	2	67.30	67.00	1	3,513	0.03%
2019/12/26	2	67.00	2	67.15	67.00	0	3,489	0.00%
2019/12/25	1	67.00	5	67.20	67.50	-4	3,498	-0.11%
2019/12/24	0	0.00	1	67.00	67.00	-1	3,508	-0.03%
2019/12/23	3	67.60	0	0.00	67.60	3	3,526	0.09%
2019/12/20	1	68.10	0	0.00	67.60	1	3,554	0.03%
2019/12/19	0	0.00	5	68.60	68.60	-5	3,560	-0.14%
2019/12/18	0	0.00	10	69.00	69.10	-10	3,545	-0.28%
2019/12/17	5	68.80	0	0.00	68.80	5	3,610	0.14%
2019/12/16	1	69.20	0	0.00	69.20	1	3,592	0.03%
2019/12/13	1	69.50	2	68.90	68.80	-1	3,596	-0.03%
2019/12/12	7	69.51	8	69.30	68.80	-1	3,555	-0.03%
2019/12/10	0	0.00	1	67.90	67.90	-1	3,428	-0.03%
2019/11/29	1	66.90	0	0.00	66.60	1	3,357	0.03%
2019/11/25	10	67.20	3	67.30	67.20	7	3,265	0.21%
2019/11/22	0	0.00	0.6	67.20	67.40	-0.6	3,274	-0.02%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/19	5	67.00	7	67.14	67.20	-2	3,257	-0.06%
2019/11/18	3	66.63	0	0.00	66.70	3	3,230	0.09%
2019/11/15	4	65.43	0	0.00	65.40	4	3,207	0.12%
2019/11/14	3	65.30	0	0.00	65.00	3	3,202	0.09%
2019/11/12	5	66.36	4	65.80	66.80	1	3,190	0.03%
2019/11/08	4	67.10	0	0.00	67.00	4	3,142	0.13%
2019/11/06	2	67.60	4	67.43	67.50	-2	3,073	-0.07%
2019/11/05	5	68.70	31.1	68.64	68.90	-26.1	3,033	-0.86%
2019/11/04	1	69.50	7	69.47	69.30	-6	2,979	-0.20%
2019/11/01	0	0.00	3	67.07	67.30	-3	2,808	-0.11%
2019/10/31	2	65.20	3	65.40	65.20	-1	2,718	-0.04%
2019/10/29	3	65.70	1	65.10	65.40	2	2,737	0.07%
2019/10/28	1	64.90	0	0.00	64.90	1	2,706	0.04%
2019/10/25	0	0.00	0.1	64.70	64.70	-0.1	2,717	0.00%
2019/10/24	0	0.00	50	65.40	65.30	-50	2,707	-1.85%
2019/10/23	2	66.00	14	65.86	65.40	-12	2,745	-0.44%
2019/10/22	14	66.18	11	66.01	65.70	3	2,779	0.11%
2019/10/21	12	65.66	0.1	65.50	65.60	11.9	2,781	0.43%
2019/10/18	1	65.50	0	0.00	65.10	1	2,783	0.04%
2019/10/17	5	64.80	5	65.10	65.20	0	2,780	0.00%
2019/10/15	6	63.88	0	0.00	64.00	6	2,766	0.22%
2019/10/09	1	63.60	0	0.00	63.00	1	2,835	0.04%
2019/10/07	0	0.00	2	63.50	63.50	-2	2,938	-0.07%
2019/10/04	2	65.10	25	64.76	64.80	-23	2,897	-0.79%
2019/10/03	1	65.00	0	0.00	64.80	1	2,895	0.03%
2019/09/27	0	0.00	5	65.10	64.70	-5	2,847	-0.18%
2019/09/25	0	0.00	1	65.60	66.00	-1	2,787	-0.04%
2019/09/24	1	66.30	0	0.00	66.40	1	2,755	0.04%
2019/09/20	1	66.20	5	66.20	65.60	-4	2,699	-0.15%
2019/09/18	0	0.00	16	64.60	64.80	-16	2,524	-0.63%
2019/09/16	0	0.00	2	64.40	64.70	-2	2,502	-0.08%
2019/09/11	4	63.60	3	63.60	63.60	1	2,484	0.04%
2019/09/09	255	63.40	250	63.40	63.40	5	2,496	0.20%	大買/大賣/
2019/09/06	5	63.70	0	0.00	63.40	5	2,511	0.20%
2019/09/05	3	63.40	3	63.70	63.30	0	2,502	0.00%
2019/09/04	4	63.08	2	63.40	63.20	2	2,493	0.08%
2019/09/03	0	0.00	0	63.40	62.50	0	2,487	0.00%
2019/08/30	2	63.00	2	63.10	63.40	0	2,492	0.00%
2019/08/29	0	0.00	0.1	62.30	62.20	-0.1	2,467	0.00%
2019/08/12	8	61.80	0	0.00	61.90	8	2,407	0.33%
2019/08/08	6	60.78	0	0.00	61.20	6	2,405	0.25%
2019/08/06	1	61.10	0	0.00	60.80	1	2,402	0.04%
2019/08/02	3	62.37	0	0.00	61.30	3	2,362	0.13%
2019/08/01	3	63.53	2	63.60	63.60	1	2,349	0.04%
2019/07/26	2	64.10	2	64.30	64.30	0	2,315	0.00%
2019/07/25	15	64.42	3	64.60	64.60	12	2,319	0.52%
2019/07/24	24	66.97	18	66.91	66.70	6	2,282	0.26%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	0	0.00	3	67.10	67.00	-3	2,171	-0.14%
2019/07/16	3	67.27	4	67.05	67.10	-1	2,170	-0.05%
2019/07/15	0	0.00	1	65.20	66.10	-1	2,153	-0.05%
2019/07/11	1	65.70	0	0.00	65.90	1	2,258	0.04%
2019/07/08	3	64.63	3	64.40	64.40	0	2,352	0.00%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/03	0	0.00	1	63.80	64.10	-1	2,500	-0.04%
2019/07/02	0	0.00	0	64.10	64.10	0	2,604	0.00%
2019/07/01	5	63.90	5	63.90	64.10	0	2,643	0.00%
2019/06/27	1	63.40	0	0.00	63.40	1	2,856	0.04%
2019/06/20	1	63.50	2	63.80	63.60	-1	2,925	-0.03%
2019/06/18	1	61.00	1	61.40	61.40	0	2,912	0.00%
2019/06/17	3	61.80	3	61.80	61.80	0	2,902	0.00%
2019/06/14	5	62.10	5	62.20	62.10	0	2,889	0.00%
2019/06/12	8	61.66	8	61.84	61.80	0	3,043	0.00%
2019/06/11	5	61.80	5	61.90	61.90	0	3,037	0.00%
2019/06/05	1	61.80	0	0.00	61.50	1	3,074	0.03%
2019/06/03	1	61.80	0	0.00	61.90	1	3,089	0.03%
2019/05/30	5	60.80	5	60.80	60.90	0	3,080	0.00%
2019/05/29	6	60.27	5	60.40	60.30	1	3,103	0.03%
2019/05/28	2	60.70	0	0.00	60.50	2	3,106	0.06%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/21	10	61.30	0	0.00	61.60	10	3,173	0.32%
2019/05/20	1	61.30	1	60.80	61.00	0	3,164	0.00%
2019/05/16	5	62.16	1	62.00	61.30	4	3,158	0.13%
2019/05/15	3	62.87	0	0.00	62.70	3	3,145	0.10%
2019/05/13	1	64.20	0	0.00	64.00	1	3,151	0.03%
2019/05/09	2	66.15	1	66.40	66.10	1	3,183	0.03%
2019/05/08	8	67.91	5	68.36	67.70	3	3,142	0.10%
2019/05/07	7	68.07	6	68.35	69.40	1	3,141	0.03%
2019/05/06	2	67.50	1	67.10	67.30	1	3,145	0.03%
2019/05/03	3	69.83	2	69.90	70.00	1	3,111	0.03%
2019/05/02	0	0.00	3	69.70	69.40	-3	3,103	-0.10%
2019/04/30	3	68.90	3	68.90	69.20	0	3,097	0.00%
2019/04/26	10	69.05	15	69.03	68.90	-5	3,156	-0.16%
2019/04/23	5	68.80	5	69.10	70.00	0	3,261	0.00%
2019/04/22	1	69.50	0	0.00	69.50	1	3,237	0.03%
2019/04/19	0	0.00	5	71.06	70.00	-5	3,250	-0.15%
2019/04/18	23	72.40	11	71.35	71.10	12	3,247	0.37%
2019/04/17	11	71.84	22	72.01	72.00	-11	3,148	-0.35%
2019/04/16	21	70.70	56	70.69	71.20	-35	3,099	-1.13%
2019/04/15	98	70.17	13	70.13	71.10	85	3,044	2.79%
2019/04/12	5	68.50	2	68.70	68.50	3	2,972	0.10%
2019/04/11	0	0.00	2	67.75	67.30	-2	2,906	-0.07%
2019/04/10	1	67.00	1	67.00	67.30	0	2,869	0.00%
2019/04/09	0	0.00	1	66.40	66.80	-1	2,774	-0.04%
2019/04/08	10	65.30	1	66.90	66.70	9	2,753	0.33%
2019/04/02	0	0.00	1	64.50	64.80	-1	2,605	-0.04%
2019/04/01	4	63.88	2	64.20	63.80	2	2,515	0.08%
2019/03/29	6	61.50	0	0.00	61.50	6	2,361	0.25%
2019/03/26	1	61.80	0	0.00	62.30	1	2,285	0.04%
2019/03/22	1	62.30	0	0.00	62.60	1	2,252	0.04%
2019/03/20	0	0.00	1	63.10	63.10	-1	2,269	-0.04%
2019/03/19	1	63.00	0	0.00	63.00	1	2,303	0.04%
2019/03/18	1	62.30	0	0.00	62.50	1	2,379	0.04%
2019/03/11	3	60.70	3	61.00	61.10	0	2,287	0.00%
2019/03/07	1	61.70	1	61.60	61.60	0	2,533	0.00%
2019/03/06	4	62.00	3	61.90	62.20	1	2,592	0.04%
2019/03/04	1	61.60	1	61.90	62.20	0	2,653	0.00%
2019/02/27	3	62.70	3	63.00	63.10	0	2,629	0.00%
2019/02/26	0	0.00	3	63.57	62.60	-3	2,632	-0.11%
2019/02/25	0	0.00	7	63.36	63.50	-7	2,614	-0.27%
2019/02/22	3	62.30	0	0.00	62.30	3	2,616	0.11%
2019/02/20	0	0.00	1	61.60	62.00	-1	2,649	-0.04%
2019/02/18	10	59.90	10.2	60.30	60.20	-0.2	2,725	-0.01%
2019/02/14	1	61.00	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	1	61.10	61.20	-1	2,788	-0.04%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/30	1	58.80	1	59.70	59.20	0	2,739	0.00%
2019/01/28	15	59.10	0	0.00	59.30	15	2,712	0.55%
2019/01/25	1	58.70	0	0.00	58.50	1	2,709	0.04%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/22	2	58.80	0	0.00	58.30	2	2,716	0.07%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	3	58.47	58.60	-3	2,721	-0.11%
2019/01/16	1	58.00	5	57.94	57.80	-4	2,703	-0.15%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/10	3	58.27	0	0.00	58.30	3	2,715	0.11%
2019/01/07	2	59.35	4	59.73	58.90	-2	2,715	-0.07%
2019/01/04	2	58.85	0	0.00	58.90	2	2,752	0.07%
2018/12/25	0	0.00	1.1	59.84	60.20	-1.1	2,954	-0.04%
2018/12/18	2	60.15	0	0.00	60.30	2	3,029	0.07%
2018/12/14	0	0.00	2	60.75	60.90	-2	3,075	-0.07%
2018/12/13	1	60.70	3	60.93	61.30	-2	3,065	-0.07%
2018/12/12	0	0.00	4	60.23	61.00	-4	3,043	-0.13%
2018/12/11	9	59.44	0	0.00	59.80	9	3,016	0.30%
2018/12/07	0	0.00	1	61.80	62.20	-1	2,971	-0.03%
2018/12/06	3	60.67	3	61.13	61.50	0	3,007	0.00%
2018/12/05	1	61.80	1	62.00	62.00	0	2,967	0.00%
2018/12/04	1	63.30	1	63.60	62.80	0	3,000	0.00%
2018/12/03	2	63.25	2	63.15	63.30	0	3,000	0.00%
2018/11/30	5	61.34	0	0.00	62.20	5	2,962	0.17%
2018/11/28	0	0.00	2	61.95	62.10	-2	2,739	-0.07%
2018/11/27	7	61.04	1	61.80	61.20	6	2,710	0.22%
2018/11/26	4	61.28	3	62.03	61.60	1	2,706	0.04%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/21	1	60.80	0	0.00	61.20	1	2,730	0.04%
2018/11/20	1	61.60	0	0.00	61.80	1	2,690	0.04%
2018/11/19	6	62.43	0	0.00	62.50	6	2,640	0.23%
2018/11/16	4	62.40	6	62.62	62.50	-2	2,639	-0.08%
2018/11/15	1	62.70	0	0.00	62.90	1	2,650	0.04%
2018/11/12	3	64.50	4	64.13	64.20	-1	2,577	-0.04%
2018/11/08	7	66.90	0	0.00	66.60	7	2,571	0.27%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/06	2	65.80	0	0.00	66.40	2	2,609	0.08%
2018/11/02	1	66.00	0	0.00	66.70	1	2,624	0.04%
2018/11/01	11	66.16	1	66.00	66.00	10	2,627	0.38%
2018/10/30	0	0.00	1	64.50	64.40	-1	2,628	-0.04%
2018/10/26	1	64.00	0	0.00	64.00	1	2,630	0.04%
2018/10/19	0	0.00	5	66.10	67.10	-5	2,599	-0.19%
2018/10/15	11	65.28	0	0.00	65.10	11	2,785	0.39%
2018/10/12	25	65.13	0	0.00	65.60	25	2,817	0.89%
2018/10/11	11	64.33	0	0.00	64.00	11	2,844	0.39%
2018/10/09	6	71.28	0	0.00	70.80	6	2,746	0.22%
2018/10/08	22	71.83	0	0.00	71.80	22	2,745	0.80%
2018/10/01	5	75.30	0	0.00	75.20	5	2,753	0.18%
2018/09/27	1	74.50	1	74.50	74.50	0	2,759	0.00%
2018/09/25	16	74.24	0	0.00	74.50	16	2,751	0.58%
2018/09/21	2	72.60	0	0.00	73.00	2	2,736	0.07%
2018/09/20	1	72.60	0	0.00	72.60	1	2,752	0.04%
2018/09/19	5	73.70	1	73.60	73.90	4	2,749	0.15%
2018/09/18	0	0.00	3	73.20	73.30	-3	2,763	-0.11%
2018/09/17	4	73.80	0	0.00	73.70	4	2,772	0.14%
2018/09/12	0	0.00	0.1	73.70	73.20	-0.1	2,804	0.00%
2018/09/11	5	74.30	3	74.10	74.90	2	2,780	0.07%
2018/09/10	1	74.60	2	73.70	73.50	-1	2,801	-0.04%
2018/09/07	1	76.60	1	75.20	75.10	0	2,805	0.00%
2018/09/05	0	0.00	5	77.52	77.00	-5	2,752	-0.18%
2018/09/04	3	78.07	0	0.00	78.20	3	2,742	0.11%
2018/08/31	1	77.90	3	77.90	78.00	-2	2,746	-0.07%
2018/08/30	1	78.00	2	78.00	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	2	78.40	78.10	-2	2,803	-0.07%
2018/08/22	0	0.00	10	77.50	77.70	-10	2,907	-0.34%
2018/08/16	0	0.00	1	75.30	75.40	-1	2,907	-0.03%
2018/08/15	2	73.50	1	74.20	73.50	1	2,892	0.03%
2018/08/14	1	73.80	0	0.00	74.40	1	2,884	0.03%
2018/08/10	2	77.75	8	77.63	77.60	-6	2,860	-0.21%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/01	0	0.00	1	76.60	77.20	-1	2,958	-0.03%
2018/07/31	5	76.30	0	0.00	75.90	5	2,946	0.17%
2018/07/30	1	76.40	0	0.00	76.40	1	2,933	0.03%
2018/07/27	2	75.90	0	0.00	75.60	2	2,917	0.07%
2018/07/26	2	75.95	0	0.00	76.30	2	2,895	0.07%
2018/07/24	1	79.40	8	79.24	80.00	-7	2,837	-0.25%
2018/07/23	0	0.00	1	78.60	78.80	-1	2,711	-0.04%
2018/07/20	4	78.30	0	0.00	78.30	4	2,691	0.15%
2018/07/19	3	78.00	2	77.90	78.40	1	2,671	0.04%
2018/07/18	5	77.50	3	77.03	77.50	2	2,648	0.08%
2018/07/17	0	0.00	2	75.60	75.60	-2	2,580	-0.08%
2018/07/16	1	75.80	0	0.00	75.50	1	2,560	0.04%
2018/07/13	0	0.00	1	74.90	75.20	-1	2,578	-0.04%
2018/07/06	0	0.00	1	72.30	72.60	-1	2,650	-0.04%
2018/07/04	0	0.00	0.1	73.20	73.20	-0.1	2,677	0.00%
2018/06/29	0	0.00	1	73.60	74.60	-1	2,737	-0.04%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/26	2	72.50	0	0.00	72.50	2	2,738	0.07%
2018/06/22	8	73.40	0	0.00	73.30	8	2,716	0.29%
2018/06/19	3	74.70	1	75.00	74.70	2	2,717	0.07%
2018/06/15	0	0.00	1	75.20	75.10	-1	2,693	-0.04%
2018/06/12	2	76.50	0	0.00	76.70	2	2,731	0.07%
2018/06/07	2	77.90	3	77.67	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	4	76.35	77.00	-4	2,826	-0.14%
2018/06/04	0	0.00	2	75.55	75.50	-2	2,800	-0.07%
2018/06/01	3	74.30	1	74.00	74.70	2	2,791	0.07%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/30	3	74.57	10	74.50	74.20	-7	2,753	-0.25%
2018/05/29	1	75.20	1	75.30	75.40	0	2,733	0.00%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/25	1	75.30	1	75.20	75.10	0	2,787	0.00%
2018/05/24	0	0.00	2	74.40	74.80	-2	2,763	-0.07%
2018/05/23	1	73.50	0	0.00	73.30	1	2,769	0.04%
2018/05/22	7	73.90	0	0.00	74.00	7	2,812	0.25%
2018/05/21	11	73.94	0	0.00	74.10	11	2,838	0.39%
2018/05/18	2	73.65	0	0.00	73.40	2	2,859	0.07%
2018/05/17	3	74.10	1	74.10	74.00	2	2,885	0.07%
2018/05/16	1	74.20	0	0.00	74.20	1	2,893	0.03%
2018/05/15	2	75.60	0	0.00	75.20	2	2,918	0.07%
2018/05/14	2	78.20	3	78.07	78.00	-1	3,054	-0.03%
2018/05/11	1	77.30	1	77.50	77.30	0	3,059	0.00%
2018/05/10	0	0.00	3	76.90	76.60	-3	3,081	-0.10%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/07	0	0.00	3	75.23	76.00	-3	3,203	-0.09%
2018/04/30	0	0.00	1	74.00	73.90	-1	3,319	-0.03%
2018/04/26	1	74.10	1	75.30	74.00	0	3,351	0.00%
2018/04/25	1	74.90	1	74.70	74.90	0	3,411	0.00%
2018/04/24	5	73.46	0	0.00	72.80	5	3,429	0.15%
2018/04/19	3	75.97	0	0.00	76.90	3	3,439	0.09%
2018/04/18	3	77.10	8	76.63	76.30	-5	3,440	-0.15%
2018/04/17	3	77.70	0	0.00	77.50	3	3,405	0.09%
2018/04/16	3	78.50	1	78.60	78.60	2	3,410	0.06%
2018/04/12	0	0.00	1	78.20	78.50	-1	3,452	-0.03%
2018/04/11	2	78.75	0	0.00	78.80	2	3,453	0.06%
2018/04/09	4	77.45	6	77.60	77.80	-2	3,436	-0.06%
2018/03/31	1	79.30	4	79.50	79.60	-3	3,374	-0.09%
2018/03/30	0	0.00	4	80.13	80.00	-4	3,364	-0.12%
2018/03/29	12	78.26	0	0.00	78.10	12	3,343	0.36%
2018/03/28	1	78.40	1	78.10	78.40	0	3,356	0.00%
2018/03/27	3	78.40	0	0.00	78.40	3	3,370	0.09%
2018/03/26	0	0.00	2	78.00	78.00	-2	3,427	-0.06%
2018/03/23	13	78.20	0	0.00	78.40	13	3,463	0.38%
2018/03/16	4	79.20	0	0.00	79.10	4	3,490	0.11%
2018/03/15	5	79.62	0	0.00	79.60	5	3,438	0.15%
2018/03/14	16	80.22	0	0.00	80.10	16	3,435	0.47%
2018/03/13	1	81.80	3	81.53	81.70	-2	3,424	-0.06%
2018/03/12	4	81.05	2	81.10	81.20	2	3,469	0.06%
2018/03/09	1	80.10	0	0.00	79.70	1	3,486	0.03%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/06	1	78.90	1	79.00	78.90	0	3,619	0.00%
2018/03/05	2	78.25	1	78.60	78.50	1	3,701	0.03%
2018/03/02	2	78.85	0	0.00	78.90	2	3,779	0.05%
2018/03/01	0	0.00	1	80.20	79.70	-1	3,870	-0.03%
2018/02/27	0	0.00	1	80.00	79.40	-1	3,917	-0.03%
2018/02/26	2	79.90	1	80.00	79.90	1	3,930	0.03%
2018/02/22	2	78.90	0	0.00	79.00	2	4,008	0.05%
2018/02/12	6	78.50	0	0.00	78.30	6	4,036	0.15%
2018/02/08	3	79.50	0	0.00	79.20	3	4,135	0.07%
2018/02/06	4	79.45	3	79.57	78.70	1	4,506	0.02%
2018/02/01	0	0.00	2	84.85	85.00	-2	4,546	-0.04%
2018/01/29	2	84.65	0	0.00	84.50	2	4,613	0.04%
2018/01/23	0	0.00	1	86.20	86.20	-1	4,991	-0.02%
2018/01/22	1	86.90	0	0.00	86.90	1	5,056	0.02%
2018/01/19	0	0.00	2	88.00	87.40	-2	5,104	-0.04%
2018/01/18	0	0.00	10	87.23	86.70	-10	5,113	-0.20%
2018/01/16	0	0.00	1	86.40	86.50	-1	5,143	-0.02%
2018/01/15	0	0.00	2	86.70	86.20	-2	5,168	-0.04%
2018/01/10	2	84.25	0	0.00	84.10	2	5,311	0.04%
2018/01/05	1	85.30	0	0.00	85.30	1	5,519	0.02%
2018/01/04	1	84.60	0	0.00	85.10	1	5,855	0.02%
2018/01/03	0	0.00	3	85.10	85.10	-3	5,923	-0.05%
2018/01/02	1	84.50	0	0.00	85.00	1	5,953	0.02%