德律 (3030)-新光-台中券商分點個股進出

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

德律

(3030)

可現股當沖

股價
146.0
漲跌
▲13.0
漲幅
+9.77%
成交量
5,759張
產業
上市其他電子類股
442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

德律 (3030)籌碼相關－新光-台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

新光-台中券商分點個股進出
新光-台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	1	146.00	11.5	143.65	146.00	-10.5	1,686	-0.62%
2024/11/21	1	133.00	1	131.50	133.00	0	1,615	0.00%
2024/11/20	2	130.25	1	132.00	129.50	1	1,624	0.06%
2024/11/19	5	129.80	4	129.88	131.50	1	1,648	0.06%
2024/11/18	2	132.75	0	0.00	129.00	2	1,670	0.12%
2024/11/14	4.5	135.60	1	134.50	134.50	3.5	1,756	0.20%
2024/11/12	2	138.75	1	140.00	139.50	1	1,860	0.05%
2024/11/11	1	142.00	1	141.00	141.50	0	1,925	0.00%
2024/11/08	7	139.71	11	141.23	140.50	-4	1,967	-0.20%
2024/11/07	0	0.00	18	130.39	131.00	-18	1,951	-0.92%
2024/11/06	0	130.27	10.1	130.50	129.50	-10	1,986	-0.50%
2024/11/05	7	132.50	7	130.43	132.00	0	2,038	0.00%
2024/11/04	1.3	130.04	0	0.00	130.50	1.3	2,159	0.06%
2024/11/01	1.1	130.07	0	0.00	132.50	1.1	2,179	0.05%
2024/10/29	3	134.00	1	136.00	133.50	2	2,237	0.09%
2024/10/28	1	137.01	1	139.00	136.50	0	2,231	0.00%
2024/10/23	16	142.91	19	142.89	143.50	-3	2,274	-0.13%
2024/10/21	0	0.00	1.1	141.09	141.50	-1.1	2,314	-0.05%
2024/10/18	11.1	141.56	6	140.25	139.00	5.1	2,335	0.22%
2024/10/17	6	148.42	6	145.50	147.50	0	2,316	0.00%
2024/10/16	1	142.00	0	0.00	142.50	1	2,316	0.04%
2024/10/15	3.2	146.58	4	146.00	144.00	-0.8	2,328	-0.03%
2024/10/14	0.1	139.00	0	0.00	140.00	0.1	2,300	0.00%
2024/10/11	0.1	139.00	0	0.00	137.00	0.1	2,313	0.00%
2024/10/09	1.1	140.32	0	0.00	137.50	1.1	2,323	0.05%
2024/10/08	1.1	141.84	2	140.00	139.50	-0.9	2,331	-0.04%
2024/10/07	1.5	140.13	0	0.00	142.00	1.5	2,348	0.06%
2024/10/04	11	142.14	4	137.50	137.50	7	2,399	0.29%
2024/10/01	1	141.98	0.4	140.00	142.00	0.6	2,395	0.03%
2024/09/30	3	143.50	1	141.00	141.50	2	2,437	0.08%
2024/09/27	0.4	148.22	1	146.00	144.50	-0.6	2,513	-0.02%
2024/09/26	1	151.00	0	0.00	147.50	1	2,544	0.04%
2024/09/25	34	152.49	24	153.58	153.00	10	2,554	0.39%
2024/09/24	4.2	150.61	0	0.00	149.50	4.2	2,551	0.16%
2024/09/23	13	152.96	20.1	154.37	153.50	-7.1	2,533	-0.28%
2024/09/20	4	150.25	5.6	146.58	145.50	-1.6	2,522	-0.06%
2024/09/19	1	143.00	0	0.00	143.00	1	2,533	0.04%
2024/09/18	1	141.47	1	141.00	141.00	0	2,560	0.00%
2024/09/16	5.2	142.42	5	142.40	141.50	0.2	2,615	0.01%
2024/09/13	2.5	144.00	3	145.16	145.50	-0.5	2,655	-0.02%
2024/09/12	0	0.00	1	142.50	141.50	-1	2,732	-0.04%
2024/09/11	1	139.52	0	0.00	138.00	1	2,761	0.04%
2024/09/10	2	145.22	2	141.75	141.00	0	2,796	0.00%
2024/09/09	17	137.82	15	140.10	140.00	2	2,824	0.07%
2024/09/06	5	139.40	2	140.25	138.00	3	2,919	0.10%
2024/09/05	0.6	134.08	10	133.50	132.50	-9.4	3,001	-0.31%
2024/09/04	4.1	132.01	2	134.00	132.00	2.1	3,085	0.07%
2024/09/03	15.1	150.74	4.5	146.18	143.50	10.6	3,123	0.34%
2024/09/02	3	158.33	0.6	158.50	157.50	2.4	3,228	0.08%
2024/08/30	2	158.50	0	0.00	159.50	2	3,529	0.06%
2024/08/29	1	163.00	2.1	160.07	162.50	-1.1	3,646	-0.03%
2024/08/28	0	0.00	6.1	160.19	160.00	-6.1	3,764	-0.16%
2024/08/27	0	0.00	7	162.43	162.50	-7	3,854	-0.18%
2024/08/26	1.3	161.46	0	0.00	156.50	1.3	3,913	0.03%
2024/08/23	2	156.00	0.1	153.75	159.00	1.9	4,018	0.05%
2024/08/22	8	155.56	0	0.00	153.50	8	4,123	0.19%
2024/08/21	1	155.00	2	156.25	156.50	-1	4,207	-0.02%
2024/08/20	11.2	161.85	3	161.15	160.00	8.2	4,268	0.19%
2024/08/19	7	161.21	13.2	161.52	162.00	-6.2	4,381	-0.14%
2024/08/16	7	157.14	11.1	154.87	153.00	-4.1	4,436	-0.09%
2024/08/15	5.4	153.94	0	0.00	153.50	5.4	4,573	0.12%
2024/08/14	16.1	154.99	10.1	155.58	153.00	6.1	4,650	0.13%
2024/08/13	15	147.40	28.3	147.62	150.50	-13.3	4,664	-0.29%
2024/08/12	21.2	142.41	12	142.63	141.00	9.2	4,726	0.19%
2024/08/09	2	131.00	5.5	132.18	133.00	-3.5	4,737	-0.07%
2024/08/08	2.2	127.31	2	127.25	125.00	0.2	4,737	0.00%
2024/08/07	8	130.06	8	130.31	132.00	0	4,792	0.00%
2024/08/06	5	120.40	6.1	118.31	122.00	-1.1	4,832	-0.02%
2024/08/05	4.1	127.33	1.1	126.55	125.50	3	4,830	0.06%
2024/08/02	3.2	140.44	4	140.38	139.00	-0.8	4,857	-0.02%
2024/07/31	2	144.75	6	144.92	145.50	-4	4,908	-0.08%
2024/07/29	5.2	144.41	5	143.70	142.00	0.2	5,101	0.00%
2024/07/26	0.1	140.00	1.2	144.50	146.50	-1.2	5,121	-0.02%
2024/07/23	5	147.70	3	148.17	148.00	2	5,152	0.04%
2024/07/22	4	147.38	6	148.50	146.00	-2	5,355	-0.04%
2024/07/19	10.2	152.92	5	153.10	150.00	5.2	5,389	0.10%
2024/07/18	2	149.32	3.1	151.61	153.50	-1.1	5,370	-0.02%
2024/07/17	2.1	153.94	2	153.50	153.50	0.1	5,350	0.00%
2024/07/16	3.2	155.39	4.6	155.65	154.00	-1.4	5,347	-0.03%
2024/07/15	2	159.50	3.4	157.91	159.50	-1.4	5,366	-0.03%
2024/07/12	3.1	159.71	4	160.51	159.00	-0.9	5,395	-0.02%
2024/07/11	2	163.00	1	164.50	163.50	1	5,427	0.02%
2024/07/10	8	163.56	3	162.83	163.50	5	5,481	0.09%
2024/07/09	1	164.00	5	162.52	162.50	-4	5,544	-0.07%
2024/07/08	13.4	165.56	13	168.27	164.00	0.3	5,674	0.01%
2024/07/05	8	171.06	6	170.83	172.00	2	5,633	0.04%
2024/07/04	11	175.45	29.5	172.76	171.50	-18.5	5,620	-0.33%
2024/07/03	9.4	173.38	16.1	172.89	175.00	-6.7	5,574	-0.12%
2024/07/02	12.1	163.25	6	162.50	164.00	6.1	5,505	0.11%
2024/07/01	5	173.19	13.6	173.55	168.00	-8.5	5,461	-0.16%
2024/06/28	5	171.60	5	171.98	171.50	0	5,438	0.00%
2024/06/27	2	168.25	6	169.25	167.00	-4	5,424	-0.07%
2024/06/26	4.3	170.26	5.1	170.50	169.50	-0.8	5,416	-0.02%
2024/06/25	4	165.99	5.1	167.49	169.00	-1	5,375	-0.02%
2024/06/24	16.5	162.46	13	162.00	161.50	3.4	5,348	0.06%
2024/06/21	12	164.33	10	167.30	167.50	2	5,322	0.04%
2024/06/20	4.2	162.45	1.3	163.32	163.50	2.9	5,263	0.06%
2024/06/19	12.2	164.37	29	166.66	163.50	-16.8	5,210	-0.32%
2024/06/18	4.5	173.12	6	172.25	172.50	-1.5	5,122	-0.03%
2024/06/17	15	179.20	27.1	175.16	172.50	-12	5,083	-0.24%
2024/06/14	31	180.63	16.1	178.88	177.00	14.9	5,040	0.30%
2024/06/13	16.6	178.06	13.2	179.83	181.00	3.4	4,993	0.07%
2024/06/12	36.2	183.08	35	177.83	173.00	1.2	4,886	0.02%
2024/06/11	9	171.72	17	173.03	176.00	-8	4,787	-0.17%
2024/06/07	32	168.09	17.1	167.25	168.00	14.9	4,709	0.32%
2024/06/06	31	175.30	21.1	172.45	168.50	10	4,613	0.22%
2024/06/05	64	174.30	76	173.79	178.50	-12	4,446	-0.27%
2024/06/04	15.3	176.28	62.1	172.68	171.00	-46.8	4,158	-1.13%
2024/06/03	12	185.34	15	186.51	189.50	-3	4,035	-0.08%
2024/05/31	7	174.43	10.5	173.81	172.50	-3.5	3,924	-0.09%
2024/05/30	9	176.06	11.6	174.17	176.50	-2.5	3,824	-0.07%
2024/05/29	31	182.13	32.1	186.35	180.50	-1.1	3,742	-0.03%
2024/05/28	37	180.81	42.1	177.18	185.50	-5.1	3,625	-0.14%
2024/05/27	67	170.06	25.3	171.56	169.00	41.8	3,529	1.18%
2024/05/24	65.3	166.93	38	162.51	170.50	27.3	3,437	0.79%
2024/05/23	15.3	168.14	21.3	168.03	165.50	-5.9	3,355	-0.18%
2024/05/22	31	159.82	38.5	158.94	161.50	-7.5	3,216	-0.23%
2024/05/21	23.2	147.49	19	149.58	155.50	4.2	3,093	0.14%
2024/05/20	19.7	141.72	19	141.98	146.50	0.7	2,921	0.02%
2024/05/17	22.9	133.15	18.1	134.16	133.50	4.8	2,811	0.17%
2024/05/16	27	141.65	25.5	141.10	141.00	1.5	2,714	0.06%
2024/05/15	18	137.25	20.3	137.57	139.00	-2.3	2,583	-0.09%
2024/05/14	2	127.25	26	126.96	126.50	-24	2,503	-0.96%
2024/05/13	25.4	127.04	35	126.30	126.00	-9.6	2,478	-0.39%
2024/05/10	39	120.37	28	121.21	123.50	11	2,398	0.46%
2024/05/09	18	119.56	13.3	119.40	116.50	4.7	2,325	0.20%
2024/05/08	20.1	116.82	33.3	117.60	118.50	-13.2	2,215	-0.60%
2024/05/07	41.6	115.29	22.2	114.41	117.00	19.3	2,149	0.90%
2024/05/06	5	109.80	21	111.10	111.00	-16	2,069	-0.77%
2024/05/03	47.5	110.83	35	110.86	110.50	12.5	2,037	0.61%
2024/05/02	13.4	108.67	7.1	108.57	107.50	6.3	1,907	0.33%
2024/04/30	8	105.13	9.5	105.47	106.00	-1.5	1,829	-0.08%
2024/04/29	13.2	102.55	19.7	103.71	103.00	-6.5	1,777	-0.37%
2024/04/26	51.7	106.86	36.7	107.38	105.50	15	1,725	0.87%
2024/04/25	20.6	99.08	53.1	97.65	100.00	-32.5	1,503	-2.16%
2024/04/24	2	93.35	0	92.80	93.90	2	1,433	0.14%
2024/04/23	4	92.00	0	0.00	91.50	4	1,429	0.28%
2024/04/22	13	91.18	3	91.10	91.60	10	1,420	0.70%
2024/04/19	4.2	92.57	9	92.39	93.40	-4.8	1,430	-0.33%
2024/04/18	18.5	95.62	6	94.77	95.80	12.5	1,386	0.90%
2024/04/17	22	99.06	19	99.28	98.30	3	1,347	0.22%
2024/04/16	22.1	97.61	14	98.31	97.30	8.1	1,294	0.62%
2024/04/15	5.1	99.41	9.1	100.46	100.00	-4	1,238	-0.32%
2024/04/12	8.1	99.59	7.1	98.74	97.40	1	1,178	0.08%
2024/04/11	3	92.90	10	92.96	92.40	-7	1,075	-0.65%
2024/04/10	6.1	91.77	6.1	90.85	89.90	0	1,066	0.00%
2024/04/08	3	87.17	1	86.20	87.50	2	1,088	0.18%
2024/04/03	1	87.50	0	0.00	88.50	1	1,069	0.09%
2024/04/02	1	88.00	1	88.30	87.50	0	1,059	0.00%
2024/04/01	3	87.70	4	87.45	86.40	-1	1,045	-0.10%
2024/03/29	2.1	87.52	1.1	87.26	87.50	1	1,022	0.10%
2024/03/28	3.1	86.45	0.1	85.71	85.70	3	1,010	0.30%
2024/03/27	0.1	83.50	1.1	84.70	86.10	-1	1,001	-0.10%
2024/03/26	2	82.20	5	81.04	82.20	-3	978	-0.31%
2024/03/25	0	0.00	2	83.55	82.60	-2	971	-0.21%
2024/03/22	1	80.80	0	0.00	80.80	1	961	0.10%
2024/03/21	0	0.00	2	81.00	81.20	-2	957	-0.21%
2024/03/19	1	81.00	1	81.00	81.50	0	954	0.00%
2024/03/18	3.1	81.06	4.1	80.44	81.40	-1	945	-0.11%
2024/03/15	6	78.05	0	0.00	77.90	6	927	0.65%
2024/03/14	0.1	78.90	0.1	78.90	77.90	0	920	0.00%
2024/03/13	1	79.50	13	78.99	79.70	-12	908	-1.32%
2024/03/11	0	75.90	5.3	76.37	76.00	-5.2	871	-0.60%
2024/03/08	5	76.80	6	76.42	76.30	-1	862	-0.12%
2024/03/07	0	77.60	0	0.00	77.20	0	842	0.00%
2024/03/06	14.1	77.71	6.1	77.80	77.20	8	834	0.96%
2024/03/05	0	75.50	0	0.00	76.80	0	807	0.00%
2024/03/04	0.3	75.62	6	75.02	75.80	-5.7	793	-0.71%
2024/03/01	3	72.60	0	0.00	73.00	3	769	0.39%
2024/02/29	2	72.55	5	72.78	73.00	-3	756	-0.40%
2024/02/27	2	71.30	4	71.15	71.40	-2	725	-0.28%
2024/02/22	0	0.00	1	69.90	69.70	-1	699	-0.14%
2024/02/21	3	69.30	10.1	69.94	70.60	-7.1	691	-1.03%
2024/02/20	0	0.00	9	69.31	69.00	-9	686	-1.31%
2024/02/19	7	70.51	7	69.86	69.70	0	683	0.00%
2024/02/16	6	70.80	3	70.40	70.60	3	678	0.44%
2024/02/15	5.4	70.25	5	70.20	70.40	0.4	666	0.06%
2024/02/05	3	69.70	3	70.10	69.60	0	656	0.00%
2024/02/02	10	69.99	4	70.32	70.10	6	637	0.94%
2024/02/01	3	71.03	8	69.73	71.00	-5	620	-0.81%
2024/01/31	0	0.00	5	69.64	69.50	-5	596	-0.84%
2024/01/30	2	68.55	0	0.00	68.70	2	582	0.34%
2024/01/29	2	69.05	0	0.00	69.10	2	578	0.35%
2024/01/26	5	69.50	1.2	69.09	69.10	3.8	574	0.67%
2024/01/25	1.6	68.76	2	68.50	68.60	-0.4	563	-0.07%
2024/01/24	8	68.86	25.1	68.61	68.90	-17.1	556	-3.08%
2024/01/23	2	68.20	7.1	68.30	68.30	-5.1	546	-0.93%
2024/01/22	12.1	67.82	45	67.17	67.70	-32.9	537	-6.12%
2024/01/19	24	67.43	1	66.70	66.70	23	523	4.39%
2024/01/17	2	66.95	2	66.65	66.90	0	517	0.00%
2024/01/16	10.1	67.70	1	67.70	67.40	9	506	1.78%
2024/01/15	8	68.48	11.2	67.81	68.20	-3.2	488	-0.66%
2024/01/12	6	66.02	3	66.20	66.10	3	453	0.65%
2024/01/11	3	67.30	1.3	67.37	67.20	1.7	448	0.38%
2024/01/10	2.2	66.92	3	67.27	66.80	-0.8	466	-0.17%
2024/01/09	3.1	66.90	4.2	67.14	66.80	-1.2	463	-0.26%
2024/01/08	15.1	67.59	10	67.48	67.30	5.1	449	1.13%
2024/01/05	8	67.34	16.1	66.96	67.30	-8.1	428	-1.89%
2024/01/04	7.1	65.78	3	65.87	65.50	4.1	379	1.07%
2024/01/03	29.2	65.88	19.1	65.23	65.20	10.1	370	2.74%
2023/12/22	0	0.00	0	62.10	61.60	0	312	0.00%
2023/12/21	0	0.00	0.3	62.00	61.60	-0.3	313	-0.09%
2023/12/19	0	0.00	0	61.70	61.60	0	316	-0.01%
2023/12/08	4	61.90	0	0.00	61.80	4	339	1.18%
2023/12/06	0	0.00	0	62.40	62.50	0	336	0.00%
2023/11/24	0	0.00	2	62.10	62.00	-2	341	-0.59%
2023/11/22	0	0.00	0.3	62.00	62.20	-0.3	338	-0.09%
2023/11/21	0	0.00	0.4	62.01	62.10	-0.4	337	-0.10%
2023/11/20	0.5	61.80	0	0.00	61.90	0.5	336	0.15%
2023/11/17	0	62.30	0.2	62.40	62.20	-0.2	335	-0.05%
2023/11/16	0.2	61.87	0	62.00	62.10	0.2	334	0.07%
2023/11/15	0.2	61.74	3	61.60	61.90	-2.8	329	-0.86%
2023/11/14	0	0.00	1.2	61.33	61.40	-1.2	323	-0.38%
2023/11/13	0.4	61.27	7	61.13	61.30	-6.6	321	-2.04%
2023/11/06	0	0.00	1	60.10	60.00	-1	321	-0.31%
2023/11/02	0	60.30	0	0.00	60.00	0	324	0.00%
2023/10/25	1	60.70	1	60.70	60.40	0	334	0.00%
2023/10/18	0	0.00	0	62.40	60.60	0	341	-0.01%
2023/10/17	2	61.20	0	0.00	61.20	2	311	0.64%
2023/10/13	2	62.10	0.1	62.30	62.10	1.9	308	0.61%
2023/10/12	0	0.00	0.1	62.50	62.60	-0.1	308	-0.03%
2023/10/11	0	62.10	3	61.71	62.40	-3	305	-1.00%
2023/10/04	1	60.20	0	0.00	60.20	1	299	0.34%
2023/10/03	0	0.00	2	60.70	60.50	-2	300	-0.67%
2023/09/27	0	60.70	0	0.00	60.50	0	306	0.00%
2023/09/26	0	60.90	0	0.00	61.00	0	314	0.00%
2023/09/25	5	61.40	0	0.00	61.40	5	315	1.59%
2023/09/22	0	62.00	0	0.00	62.20	0	317	0.00%
2023/09/21	5	62.00	0	0.00	62.30	5	316	1.58%
2023/09/20	5	62.80	4	63.10	62.70	1	307	0.33%
2023/09/19	0	63.20	0	63.60	63.30	0	303	-0.01%
2023/09/18	0	0.00	0.1	63.01	63.00	-0.1	299	-0.02%
2023/09/15	0	62.55	1	62.70	62.80	-1	302	-0.33%
2023/09/14	0	63.03	0.4	63.13	63.10	-0.4	302	-0.13%
2023/09/13	4	62.37	0.3	62.79	62.80	3.7	305	1.21%
2023/09/12	0	0.00	0	62.00	62.30	0	306	0.00%
2023/09/11	0.1	61.90	0.1	62.00	61.90	0.1	338	0.01%
2023/09/08	0	0.00	0	61.87	62.00	0	367	0.00%
2023/09/07	0	0.00	0.1	61.18	61.30	-0.1	382	-0.02%
2023/09/06	0	0.00	0	61.20	60.60	0	392	0.00%
2023/09/04	0	0.00	0.1	60.63	60.70	-0.1	422	-0.03%
2023/09/01	0	0.00	0	60.60	60.60	0	430	0.00%
2023/08/31	2	59.60	0	0.00	59.90	2	434	0.46%
2023/08/28	0	59.40	0	0.00	58.80	0	467	0.00%
2023/08/21	2.1	58.91	0	0.00	58.90	2.1	480	0.44%
2023/08/18	0	0.00	0	59.40	59.10	0	481	0.00%
2023/08/11	6	59.23	0	0.00	59.40	6	488	1.23%
2023/08/10	1	59.40	0	0.00	59.30	1	488	0.21%
2023/08/09	0	0.00	1	59.51	59.40	-1	489	-0.21%
2023/08/04	0	0.00	3	60.20	60.30	-3	478	-0.63%
2023/08/02	5	60.34	0	60.60	60.20	5	480	1.04%
2023/08/01	3	60.90	0	0.00	61.70	3	472	0.63%
2023/07/28	2.1	61.59	0	61.80	61.50	2.1	472	0.44%
2023/07/26	0	0.00	0	61.61	61.60	0	494	0.00%
2023/07/25	3	60.90	1	60.81	61.20	2	487	0.40%
2023/07/19	40	59.40	1	59.40	59.50	39	480	8.11%
2023/07/17	1	59.90	2	59.60	59.90	-1	485	-0.21%
2023/07/13	1	59.80	1	59.80	59.20	0	488	0.00%
2023/07/10	1.1	59.30	0	0.00	59.10	1.1	512	0.21%
2023/07/07	0	0.00	0.1	59.50	59.30	-0.1	514	-0.02%
2023/07/06	1	59.50	0	0.00	59.50	1	510	0.20%
2023/07/05	1	59.70	0	0.00	59.70	1	511	0.20%
2023/07/04	0	0.00	5	59.70	59.60	-5	513	-0.97%
2023/07/03	1	60.50	0	0.00	60.40	1	505	0.20%
2023/06/29	1	60.20	1	60.20	60.20	0	504	0.00%
2023/06/19	3.2	59.88	0	0.00	60.00	3.2	516	0.61%
2023/06/16	1.1	60.20	0	0.00	60.20	1.1	511	0.21%
2023/06/15	1.1	60.11	1	60.20	60.20	0.1	506	0.01%
2023/06/14	8	63.91	0	0.00	64.00	8	472	1.69%
2023/06/13	0	64.25	12	64.00	64.10	-12	448	-2.67%
2023/06/12	4.1	64.35	3	64.10	64.30	1.1	425	0.25%
2023/06/09	0	0.00	0.2	64.74	64.50	-0.2	410	-0.04%
2023/06/08	2	64.20	0	0.00	64.20	2	389	0.51%
2023/06/06	0.1	64.50	4	64.50	64.60	-3.9	385	-1.02%
2023/06/05	0	0.00	5	64.70	64.80	-5	383	-1.30%
2023/06/02	4	64.40	3	64.50	64.30	1	386	0.26%
2023/06/01	3	64.50	5	65.10	64.90	-2	380	-0.54%
2023/05/31	5	64.20	5	64.30	64.30	0	372	0.00%
2023/05/29	0	0.00	1	64.10	64.10	-1	401	-0.25%
2023/05/26	0	63.80	0	0.00	63.60	0	404	0.01%
2023/05/25	3	63.70	5	64.00	63.60	-2	412	-0.48%
2023/05/24	0	0.00	5	64.20	64.20	-5	413	-1.21%
2023/05/22	0	0.00	1	63.90	64.10	-1	421	-0.24%
2023/05/19	1	63.40	0	0.00	63.60	1	420	0.24%
2023/05/15	1	63.00	1	63.00	63.10	0	417	0.00%
2023/05/11	1	62.70	0	0.00	62.70	1	422	0.24%
2023/05/10	0	62.90	0	0.00	62.90	0	424	0.01%
2023/05/09	6.2	62.97	0	0.00	62.80	6.2	434	1.42%
2023/05/08	0	63.20	1	63.20	63.20	-1	435	-0.22%
2023/05/03	20	62.73	2	62.80	62.80	18	464	3.88%
2023/05/02	0	0.00	4	64.60	65.00	-4	441	-0.91%
2023/04/28	1	64.00	0	0.00	64.30	1	446	0.22%
2023/04/26	0	0.00	2	63.80	63.60	-2	444	-0.45%
2023/04/25	6.1	63.60	0	0.00	63.60	6.1	443	1.38%
2023/04/24	2	64.20	0	0.00	64.10	2	441	0.45%
2023/04/17	2	65.70	0	0.00	65.50	2	442	0.45%
2023/04/14	0	0.00	1	65.80	65.80	-1	450	-0.22%
2023/04/13	0	0.00	3.1	65.11	65.30	-3.1	437	-0.70%
2023/04/11	0	0.00	5	64.30	64.40	-5	420	-1.19%
2023/04/07	0	64.20	0	0.00	63.90	0	415	0.01%
2023/04/06	1	63.40	0	0.00	63.60	1	411	0.24%
2023/03/28	0	0.00	1	64.20	64.30	-1	410	-0.24%
2023/03/27	0	0.00	2	63.90	64.00	-2	399	-0.50%
2023/03/24	2	63.70	0	0.00	63.70	2	401	0.50%
2023/03/22	4	63.30	0	0.00	63.40	4	398	1.00%
2023/03/17	0	0.00	1	63.00	63.00	-1	405	-0.25%
2023/03/16	0	0.00	5	62.40	62.10	-5	410	-1.22%
2023/03/15	2.2	62.97	1	62.80	62.70	1.2	412	0.28%
2023/03/14	0	62.60	0	0.00	62.50	0	415	0.00%
2023/03/13	0	0.00	4	62.70	62.80	-4	423	-0.95%
2023/03/10	1	63.50	1	63.00	63.20	0	426	0.00%
2023/03/08	3	63.73	0	0.00	64.00	3	432	0.69%
2023/03/06	1	63.40	0	0.00	63.40	1	429	0.23%
2023/03/03	1	63.00	2	63.00	63.00	-1	421	-0.24%
2023/03/02	3.3	62.72	9	62.18	62.90	-5.7	420	-1.36%
2023/03/01	5	64.00	0	0.00	64.10	5	395	1.27%
2023/02/24	0	0.00	10	63.63	63.50	-10	391	-2.55%
2023/02/23	0	63.70	27	63.74	63.70	-27	393	-6.86%
2023/02/22	2	63.20	0	0.00	63.50	2	392	0.51%
2023/02/21	0	0.00	1	63.30	63.30	-1	406	-0.25%
2023/02/20	3	63.00	31	62.71	63.30	-28	406	-6.89%
2023/02/17	0	0.00	35	62.85	62.90	-35	402	-8.69%
2023/02/16	0	0.00	2	62.35	62.60	-2	403	-0.50%
2023/02/14	5	62.30	0	0.00	62.30	5	409	1.22%
2023/02/13	0	0.00	2	62.20	62.30	-2	412	-0.48%
2023/02/08	0	63.20	11	62.88	63.00	-11	422	-2.59%
2023/02/07	5	63.00	11	63.05	63.00	-6	421	-1.41%
2023/02/03	0	0.00	2	63.20	63.70	-2	431	-0.46%
2023/02/02	7	62.70	16	62.61	62.90	-9	425	-2.12%
2023/02/01	3	63.93	0	0.00	63.80	3	401	0.75%
2023/01/31	0.1	63.60	0	0.00	63.60	0.1	395	0.03%
2023/01/30	1	63.10	17	63.13	62.90	-16	394	-4.06%
2023/01/13	0	0.00	1	63.40	62.90	-1	395	-0.25%
2023/01/09	4	62.80	0	0.00	62.70	4	414	0.97%
2023/01/06	10	62.17	0	0.00	62.20	10	412	2.42%
2023/01/05	5	62.40	0	0.00	62.20	5	424	1.18%
2023/01/04	10	63.00	16	62.74	62.70	-6	421	-1.42%
2023/01/03	0	0.00	2.3	63.96	64.00	-2.3	420	-0.55%
2022/12/28	0.3	64.10	0	0.00	63.90	0.3	437	0.07%
2022/12/26	1	63.80	0	0.00	63.80	1	444	0.22%
2022/12/23	18	63.80	0	0.00	63.70	18	448	4.01%
2022/12/21	2	63.90	1	63.70	63.60	1	457	0.22%
2022/12/20	0	0.00	20	64.30	63.60	-20	463	-4.32%
2022/12/19	0	0.00	12	64.68	64.60	-12	467	-2.57%
2022/12/16	0	0.00	1	64.70	64.80	-1	469	-0.21%
2022/12/14	4	66.00	2	65.90	65.70	2	469	0.43%
2022/12/13	1	65.60	0	0.00	65.60	1	467	0.21%
2022/12/12	1	66.00	0.3	65.55	65.90	0.7	470	0.14%
2022/12/09	1	64.80	1	64.80	65.30	0	477	0.00%
2022/12/08	0	0.00	1	64.40	64.60	-1	481	-0.21%
2022/12/02	0	0.00	10	65.77	66.00	-10	482	-2.07%
2022/12/01	0	0.00	1	65.90	66.10	-1	492	-0.20%
2022/11/30	1	65.70	0	0.00	65.60	1	493	0.20%
2022/11/29	0	0.00	4	65.10	65.20	-4	493	-0.81%
2022/11/28	0	0.00	1	64.40	64.70	-1	513	-0.19%
2022/11/25	0	0.00	1	65.00	65.00	-1	512	-0.20%
2022/11/24	0	0.00	7	65.13	65.40	-7	513	-1.36%
2022/11/23	0	0.00	1	64.90	64.80	-1	509	-0.20%
2022/11/22	0	0.00	5	65.20	65.10	-5	511	-0.98%
2022/11/21	0	0.00	6	65.17	65.20	-6	512	-1.17%
2022/11/18	0	0.00	1	65.20	65.30	-1	506	-0.20%
2022/11/17	0	0.00	3	64.53	65.00	-3	497	-0.60%
2022/11/16	0.1	63.70	8	63.61	63.30	-8	479	-1.66%
2022/11/11	1	63.40	0	0.00	63.30	1	482	0.21%
2022/11/10	2	63.05	1	63.00	63.30	1	478	0.21%
2022/11/09	0	0.00	1	63.40	63.30	-1	476	-0.21%
2022/11/08	4	63.95	20	63.60	63.20	-16	473	-3.38%
2022/11/07	0.1	63.30	11	63.32	63.70	-11	467	-2.34%
2022/11/04	1	63.10	0	0.00	63.50	1	468	0.21%
2022/11/03	0	0.00	2	62.60	63.00	-2	466	-0.43%
2022/11/02	0	0.00	4	62.18	63.30	-4	465	-0.86%
2022/10/31	0	0.00	5	60.00	60.20	-5	452	-1.10%
2022/10/28	1	59.60	5	59.30	59.30	-4	462	-0.86%
2022/10/27	0	0.00	1	59.30	59.60	-1	479	-0.21%
2022/10/26	20	58.58	0	0.00	58.60	20	529	3.78%
2022/10/24	0	0.00	8	59.00	59.00	-8	555	-1.44%
2022/10/21	1	58.80	1	58.60	58.90	0	581	0.00%
2022/10/20	16	59.22	15	59.79	59.20	1	585	0.17%
2022/10/14	1	60.10	0	0.00	60.60	1	594	0.17%
2022/10/13	8	60.50	2	60.40	59.50	6	602	1.00%
2022/10/11	0	0.00	2	62.05	61.80	-2	597	-0.33%
2022/10/07	2	63.85	15	63.74	63.50	-13	589	-2.20%
2022/10/06	3	62.43	0	0.00	62.10	3	578	0.52%
2022/10/05	5.2	62.60	1	62.40	62.10	4.2	581	0.72%
2022/10/04	0	0.00	1	62.20	62.50	-1	585	-0.17%
2022/10/03	0	0.00	1.8	61.77	62.20	-1.8	587	-0.30%
2022/09/30	3	61.53	0	0.00	62.20	3	614	0.49%
2022/09/29	1	61.60	0	0.00	61.60	1	618	0.16%
2022/09/28	1	61.20	0	0.00	61.00	1	623	0.16%
2022/09/27	0	0.00	2	61.55	62.30	-2	622	-0.32%
2022/09/26	4	60.88	8.1	60.70	60.80	-4.1	623	-0.66%
2022/09/23	1	62.50	0	0.00	62.40	1	626	0.16%
2022/09/21	1	63.60	4	62.85	62.70	-3	634	-0.47%
2022/09/20	0	0.00	2	63.60	63.60	-2	631	-0.32%
2022/09/19	0	63.40	3	63.60	63.50	-3	633	-0.47%
2022/09/16	2	63.90	2	63.85	63.90	0	629	0.00%
2022/09/15	4	63.58	0	0.00	63.60	4	622	0.64%
2022/09/14	1	62.70	1	61.50	63.10	0	622	0.00%
2022/09/13	1	62.40	0	0.00	62.70	1	617	0.16%
2022/09/12	11	62.93	0	0.00	62.60	11	629	1.75%
2022/09/08	1	62.70	7	62.71	62.70	-6	636	-0.94%
2022/09/07	1	62.40	0.1	62.20	62.10	0.9	639	0.15%
2022/09/06	3	62.00	44.6	62.03	62.10	-41.6	630	-6.59%
2022/09/05	5	61.60	3.5	61.60	61.50	1.5	629	0.23%
2022/09/02	2	61.40	5.1	61.72	61.50	-3.1	636	-0.48%
2022/09/01	1	59.50	0	0.00	59.70	1	641	0.16%
2022/08/31	2	59.90	0	0.00	59.90	2	686	0.29%
2022/08/26	1	60.20	0	60.80	60.60	1	726	0.14%
2022/08/24	1.1	59.68	0	0.00	59.60	1.1	782	0.14%
2022/08/23	0	0.00	1	59.60	59.50	-1	789	-0.13%
2022/08/15	0	0.00	13	60.20	60.30	-13	813	-1.60%
2022/08/12	0	0.00	0.2	60.27	60.30	-0.2	813	-0.02%
2022/08/11	1	59.50	0	0.00	60.20	1	810	0.12%
2022/08/09	1	59.10	0	0.00	59.00	1	810	0.12%
2022/08/08	1	59.10	0	0.00	58.90	1	814	0.12%
2022/08/05	13	58.90	0	0.00	58.90	13	813	1.60%
2022/08/04	1.1	57.32	0	0.00	58.00	1.1	818	0.13%
2022/08/03	2.1	58.15	2	57.95	57.90	0.1	813	0.01%
2022/08/02	6.1	58.35	6	58.20	58.30	0.1	817	0.01%
2022/08/01	22	61.58	15	61.17	61.90	7	791	0.88%
2022/07/29	2	61.55	0	0.00	61.40	2	781	0.26%
2022/07/28	0	0.00	1	61.60	61.60	-1	786	-0.13%
2022/07/26	3	63.10	3	62.70	62.80	0	845	0.00%
2022/07/22	1	62.50	2	62.90	62.60	-1	846	-0.12%
2022/07/21	1	62.60	0	0.00	62.50	1	855	0.12%
2022/07/15	4	61.10	0	0.00	61.20	4	881	0.45%
2022/07/13	0.1	60.60	1	60.50	60.60	-0.9	900	-0.10%
2022/07/12	6	60.20	0	0.00	60.10	6	917	0.65%
2022/07/08	11	61.69	0	0.00	62.00	11	952	1.16%
2022/07/07	2	57.90	0	0.00	58.10	2	934	0.21%
2022/07/06	1	58.09	0	0.00	57.50	1	945	0.11%
2022/07/04	1	58.40	0	0.00	57.80	1	1,026	0.10%
2022/07/01	3	59.47	0	0.00	57.70	3	1,069	0.28%
2022/06/28	0	0.00	5	60.40	60.60	-5	1,219	-0.41%
2022/06/24	0	0.00	1	60.00	60.30	-1	1,275	-0.08%
2022/06/23	2	59.30	2	59.20	59.50	0	1,280	0.00%
2022/06/22	2	59.40	0	0.00	59.10	2	1,291	0.15%
2022/06/21	4	59.50	1	59.70	60.40	3	1,337	0.22%
2022/06/20	2	60.20	3	60.10	58.90	-1	1,406	-0.07%
2022/06/17	16	60.66	4	60.93	60.80	12	1,401	0.86%
2022/06/16	1	61.60	0	0.00	61.50	1	1,399	0.07%
2022/06/14	1	62.30	12	62.20	62.90	-11	1,397	-0.79%
2022/06/13	8	62.71	48	62.66	62.90	-40	1,397	-2.86%
2022/06/10	4.1	63.90	2	63.70	63.70	2	1,392	0.15%
2022/06/09	26	66.82	0	0.00	66.80	26	1,369	1.90%
2022/06/08	0	0.00	0	68.80	68.20	0	1,327	0.00%
2022/06/07	1	68.80	6	68.90	68.80	-5	1,324	-0.38%
2022/06/06	0	0.00	1	69.20	68.80	-1	1,333	-0.07%
2022/06/02	4	69.05	0	69.50	68.60	4	1,346	0.30%
2022/06/01	0	0.00	22	68.18	68.00	-22	1,334	-1.65%
2022/05/31	6	66.70	0	0.00	66.90	6	1,327	0.45%
2022/05/30	7	66.30	7	66.23	66.30	0	1,330	0.00%
2022/05/27	5	66.00	1	65.60	65.70	4	1,360	0.29%
2022/05/25	1	65.50	2	65.50	65.60	-1	1,386	-0.07%
2022/05/23	28	66.38	1	64.91	66.10	27	1,443	1.87%
2022/05/20	4	64.20	0	0.00	64.30	4	1,440	0.28%
2022/05/18	0	0.00	2	64.90	64.60	-2	1,462	-0.14%
2022/05/17	6	64.50	0	0.00	64.60	6	1,482	0.40%
2022/05/16	0	0.00	21	63.92	64.00	-21	1,493	-1.41%
2022/05/12	1	64.10	36.1	62.75	62.40	-35.1	1,566	-2.24%
2022/05/10	3	61.70	11	61.73	63.50	-8	1,597	-0.50%
2022/05/09	0	61.80	4	61.83	61.40	-4	1,597	-0.25%
2022/05/04	52	65.41	17	64.76	63.50	35	1,630	2.15%
2022/05/03	0	68.80	6	68.73	68.90	-6	1,545	-0.39%
2022/04/29	0	0.00	2	69.45	69.30	-2	1,542	-0.13%
2022/04/28	3	68.30	0	0.00	67.90	3	1,533	0.20%
2022/04/27	2	66.40	1	66.40	67.80	1	1,528	0.07%
2022/04/26	2	67.85	0	0.00	68.40	2	1,518	0.13%
2022/04/25	4	67.87	43	67.54	67.20	-39	1,516	-2.57%
2022/04/22	13	70.67	2.2	70.90	70.00	10.8	1,499	0.72%
2022/04/21	5	71.44	10	71.20	71.20	-5	1,492	-0.33%
2022/04/19	0	0.00	12	69.95	69.50	-12	1,477	-0.81%
2022/04/18	1	69.40	2.1	69.80	69.50	-1.1	1,465	-0.08%
2022/04/15	36	70.38	28	71.13	69.90	8	1,446	0.55%
2022/04/14	3	71.83	6	72.15	72.30	-3	1,425	-0.21%
2022/04/13	2	70.80	1	71.20	71.50	1	1,407	0.07%
2022/04/12	18	71.26	0	0.00	70.70	18	1,400	1.29%
2022/04/11	53	71.78	8	71.60	71.30	45	1,401	3.21%
2022/04/08	2	70.90	1	70.70	71.90	1	1,378	0.07%
2022/04/07	12.1	71.25	6.1	70.99	70.00	6	1,359	0.44%
2022/04/06	34.1	72.15	12.5	71.50	72.30	21.6	1,316	1.64%
2022/04/01	1	68.10	10	67.96	69.20	-9	1,243	-0.72%
2022/03/31	25.1	69.94	21	69.39	67.90	4.1	1,223	0.34%
2022/03/30	5	69.26	3	68.97	68.80	2	1,140	0.17%
2022/03/29	6	68.83	11	68.26	69.30	-5	1,119	-0.45%
2022/03/28	7	66.74	6	66.68	67.30	1	1,081	0.09%
2022/03/25	4	67.58	6	67.03	67.10	-2	1,073	-0.19%
2022/03/24	8	67.83	16	68.14	67.00	-8	1,056	-0.76%
2022/03/23	44	67.41	4	66.70	67.80	40	1,004	3.98%
2022/03/22	1	65.30	9	64.83	65.10	-8	933	-0.86%
2022/03/21	2	64.60	4	64.80	64.80	-2	923	-0.22%
2022/03/18	2	64.20	0	0.00	64.60	2	917	0.22%
2022/03/17	1	63.70	2	63.80	63.60	-1	906	-0.11%
2022/03/16	6	62.38	3	62.70	62.50	3	898	0.33%
2022/03/15	7	63.06	5	63.00	62.80	2	890	0.22%
2022/03/14	3	63.97	3	63.77	63.80	0	882	0.00%
2022/03/11	10	64.21	0	0.00	64.30	10	877	1.14%
2022/03/10	27	64.94	5	64.90	64.20	22	873	2.52%
2022/03/09	3	64.27	1	64.30	64.70	2	857	0.23%
2022/03/08	15	63.67	19	63.15	63.20	-4	841	-0.48%
2022/03/07	31	62.73	9	62.82	62.50	22	816	2.69%
2022/03/04	14	63.89	2	63.50	62.90	12	792	1.51%
2022/03/03	5	64.48	26	64.52	64.30	-21	778	-2.70%
2022/03/02	26	64.55	12	64.67	64.70	14	768	1.82%
2022/03/01	10	62.69	1	63.10	62.90	9	732	1.23%
2022/02/25	19	62.70	9.3	62.11	62.40	9.7	719	1.35%
2022/02/24	7	63.36	3	64.03	62.70	4	700	0.57%
2022/02/23	3.3	63.76	8	64.31	65.20	-4.7	670	-0.70%
2022/02/22	18	63.30	1	63.00	62.90	17	633	2.69%
2022/02/21	32	64.18	6	64.12	63.90	26	624	4.17%
2022/02/18	4	62.95	1	63.50	63.30	3	613	0.50%
2022/02/17	10.1	63.78	31	63.57	62.80	-20.9	600	-3.48%
2022/02/16	13	64.61	7	64.54	64.60	6	578	1.04%
2022/02/15	2	65.00	2	63.95	63.90	0	564	0.00%
2022/02/14	9	64.87	17	64.78	64.10	-8	535	-1.49%
2022/02/11	2.1	62.59	16	63.03	63.50	-13.9	482	-2.88%
2022/02/10	7	62.07	1	62.00	62.00	6	447	1.34%
2022/02/09	2	61.89	16	61.70	61.90	-14	438	-3.18%
2022/02/08	10	61.45	2	61.70	61.90	8	420	1.91%
2022/02/07	11.1	59.85	8	60.04	61.20	3.1	382	0.80%
2022/01/26	0	0.00	2	58.10	58.40	-2	350	-0.57%
2022/01/24	6	57.98	0	0.00	58.20	6	349	1.72%
2022/01/21	5	58.38	0	0.00	58.10	5	346	1.44%
2022/01/20	5	58.60	0	0.00	58.70	5	341	1.47%
2022/01/19	18	59.34	5	58.90	58.50	13	340	3.82%
2022/01/17	5	58.50	2	58.50	58.50	3	324	0.92%
2022/01/13	0	58.50	0.1	58.50	58.70	0	330	-0.01%
2022/01/11	2.1	58.60	0	0.00	58.70	2.1	327	0.63%
2022/01/07	5	59.16	1	58.70	58.70	4	323	1.25%
2022/01/06	7	58.94	5	58.80	58.70	2	319	0.64%
2022/01/04	11	59.90	3	59.90	59.10	8	314	2.54%
2022/01/03	8	59.31	5	59.38	59.50	3	296	1.01%
2021/12/30	3	57.53	38	58.07	58.50	-35	264	-13.23%
2021/12/29	9	57.02	0	0.00	57.10	9	247	3.66%
2021/12/28	8	56.99	0	0.00	56.90	8	241	3.31%
2021/12/27	14	57.08	0	0.00	57.10	14	245	5.70%
2021/12/23	1	56.90	1	57.20	56.90	0	246	0.00%
2021/12/22	1	56.90	3	57.03	57.00	-2	247	-0.81%
2021/12/21	1	56.80	3.6	56.97	57.00	-2.6	247	-1.05%
2021/12/17	8	56.65	0	0.00	56.70	8	246	3.26%
2021/12/16	0	57.00	0	0.00	56.90	0	243	0.02%
2021/12/15	12	56.86	0	0.00	56.80	12	242	4.95%
2021/12/14	0	0.00	2	57.50	57.00	-2	241	-0.83%
2021/12/13	1	57.20	2	57.60	57.20	-1	238	-0.42%
2021/12/10	1	57.30	0	0.00	57.30	1	234	0.43%
2021/12/09	2	57.40	0	0.00	57.50	2	234	0.85%
2021/12/08	9	57.12	1	57.40	57.40	8	231	3.45%
2021/11/29	0.1	57.00	0	0.00	57.00	0.1	218	0.04%
2021/11/26	0	57.30	1	57.20	57.20	-1	217	-0.44%
2021/11/25	0	57.50	0.2	57.44	57.50	-0.1	215	-0.05%
2021/11/24	1	57.41	0	0.00	57.40	1	216	0.48%
2021/11/22	1	57.50	0	0.00	57.90	1	211	0.47%
2021/11/19	0	57.50	0	0.00	57.40	0	211	0.02%
2021/11/18	0	0.00	1	57.60	57.90	-1	211	-0.47%
2021/11/16	0	57.70	0	0.00	57.80	0	208	0.02%
2021/11/15	0	57.70	0	0.00	57.40	0	211	0.02%
2021/11/11	1	57.90	1	58.00	58.00	0	220	0.00%
2021/11/09	0	58.00	0	0.00	58.00	0	231	0.02%
2021/11/08	1	57.70	3	57.57	57.80	-2	231	-0.86%
2021/11/05	1	57.40	0	0.00	57.50	1	235	0.42%
2021/11/04	1.1	57.32	8	57.10	57.30	-6.9	238	-2.89%
2021/11/03	0	0.00	1	57.20	57.30	-1	238	-0.42%
2021/11/02	1	56.80	1	56.50	56.40	0	233	0.00%
2021/10/28	1	55.70	0	0.00	55.80	1	234	0.44%
2021/10/21	1	54.80	0	0.00	56.40	1	256	0.39%
2021/10/19	0	0.00	0	55.33	55.20	0	266	-0.02%
2021/10/18	1	54.80	3	54.80	55.30	-2	298	-0.67%
2021/10/13	0	54.90	3	55.10	54.50	-3	355	-0.84%
2021/10/12	1	54.90	0	0.00	55.00	1	359	0.28%
2021/10/05	0	0.00	2	54.50	54.90	-2	395	-0.51%
2021/09/24	1	56.50	0	0.00	56.50	1	439	0.23%
2021/09/16	3	56.30	0	0.00	56.10	3	460	0.65%
2021/09/15	1	56.50	0	0.00	56.40	1	462	0.22%
2021/09/09	0	55.80	0	0.00	56.00	0	484	0.00%
2021/09/08	0	0.00	1	55.90	55.60	-1	497	-0.20%
2021/09/02	1	56.90	0	0.00	56.70	1	520	0.19%
2021/08/30	0	0.00	1	56.70	56.60	-1	530	-0.19%
2021/08/20	2	54.80	0	0.00	54.70	2	563	0.35%
2021/08/19	1	55.00	1	55.00	55.00	0	566	0.00%
2021/08/18	2	55.70	1	54.70	55.80	1	571	0.17%
2021/08/17	1	55.10	0	0.00	55.00	1	575	0.17%
2021/08/16	0.1	57.20	1	56.10	56.10	-0.9	569	-0.17%
2021/08/13	1	56.90	0	0.00	56.90	1	570	0.18%
2021/08/12	0	0.00	1	57.40	57.20	-1	574	-0.17%
2021/08/11	2	57.00	0	0.00	57.20	2	578	0.35%
2021/08/10	0	0.00	6	57.10	57.10	-6	585	-1.03%
2021/08/09	1	57.40	0.2	57.60	57.30	0.8	607	0.14%
2021/08/06	0	0.00	1	57.40	57.40	-1	617	-0.16%
2021/08/04	1	57.50	1	57.30	57.30	0	678	0.00%
2021/08/03	1	57.40	0	0.00	57.50	1	710	0.14%
2021/08/02	0	0.00	15	57.55	57.80	-15	719	-2.08%
2021/07/30	10	57.60	0	0.00	57.60	10	729	1.37%
2021/07/29	10	57.35	0	57.50	57.50	10	743	1.34%
2021/07/28	0	56.60	1	57.10	57.10	-1	759	-0.13%
2021/07/23	1	56.90	0.7	56.80	57.10	0.3	938	0.03%
2021/07/22	1	56.80	5	57.00	56.20	-4	1,012	-0.40%
2021/07/21	14	59.52	0	0.00	59.00	14	1,230	1.14%
2021/07/20	1	60.10	0	0.00	59.90	1	1,321	0.08%
2021/07/16	0	0.00	1	61.30	61.40	-1	1,314	-0.08%
2021/07/15	1	60.70	2.1	60.61	61.40	-1.1	1,318	-0.08%
2021/07/14	0	0.00	1	61.60	60.80	-1	1,318	-0.08%
2021/07/13	5	61.38	1	61.50	61.30	4	1,318	0.30%
2021/07/12	0	0.00	0.1	62.00	61.10	-0.1	1,311	-0.01%
2021/07/08	0	0.00	2	61.20	61.70	-2	1,317	-0.15%
2021/07/06	5	60.50	0.2	60.50	60.50	4.8	1,324	0.36%
2021/07/05	0	0.00	1	61.00	61.10	-1	1,339	-0.07%
2021/07/01	2	59.70	0	0.00	59.70	2	1,342	0.15%
2021/06/30	3	59.67	1	59.60	59.60	2	1,355	0.15%
2021/06/29	0	0.00	2	59.00	59.20	-2	1,360	-0.15%
2021/06/25	3	59.57	0	0.00	59.50	3	1,365	0.22%
2021/06/24	0	0.00	0.1	59.20	59.50	-0.1	1,365	-0.01%
2021/06/21	5	58.80	0	0.00	58.80	5	1,398	0.36%
2021/06/18	0	0.00	2	59.95	60.00	-2	1,398	-0.14%
2021/06/17	0.1	58.20	2	59.10	59.50	-1.9	1,396	-0.14%
2021/06/16	0	0.00	1	58.20	57.70	-1	1,389	-0.07%
2021/06/10	1	57.00	5	57.40	57.50	-4	1,385	-0.29%
2021/06/09	2	57.50	0	0.00	57.00	2	1,386	0.14%
2021/06/08	1	57.40	0	0.00	57.50	1	1,384	0.07%
2021/06/07	2	57.20	0.2	57.00	57.00	1.9	1,387	0.13%
2021/06/04	1	57.00	3	57.13	57.00	-2	1,384	-0.14%
2021/06/03	1	57.20	0	0.00	57.20	1	1,386	0.07%
2021/06/02	5	57.30	0	0.00	57.20	5	1,387	0.36%
2021/06/01	0	0.00	7	57.60	57.90	-7	1,382	-0.51%
2021/05/28	2.2	57.12	0	0.00	57.10	2.2	1,391	0.16%
2021/05/27	6	56.48	0	0.00	56.90	6	1,395	0.43%
2021/05/26	1	57.00	11	57.21	56.60	-10	1,401	-0.71%
2021/05/25	4.5	56.62	2	56.70	56.70	2.5	1,408	0.18%
2021/05/24	6	56.22	2	56.45	56.40	4	1,413	0.28%
2021/05/20	0	0.00	8	55.75	55.60	-8	1,443	-0.55%
2021/05/19	4	55.60	0	0.00	56.00	4	1,443	0.28%
2021/05/18	2	55.05	2	55.40	55.30	0	1,450	0.00%
2021/05/17	6	52.10	0	0.00	52.70	6	1,455	0.41%
2021/05/14	1	55.90	7	56.00	55.90	-6	1,436	-0.42%
2021/05/13	3.1	55.65	0	0.00	56.20	3.1	1,435	0.21%
2021/05/12	13	56.96	4	56.98	56.50	9	1,422	0.63%
2021/05/11	5	58.50	2	58.25	58.30	3	1,398	0.21%
2021/05/10	2	61.00	7	60.64	60.90	-5	1,368	-0.37%
2021/05/07	3.1	60.67	1	60.40	60.70	2.1	1,363	0.15%
2021/05/06	1	60.00	0	0.00	59.40	1	1,354	0.07%
2021/05/05	16	60.93	1	61.00	60.00	15	1,339	1.12%
2021/05/04	5	60.70	9	60.80	61.00	-4	1,323	-0.30%
2021/05/03	16	64.55	14	62.31	61.80	2	1,275	0.16%
2021/04/29	47.1	66.29	45	65.48	64.80	2.1	1,217	0.17%
2021/04/28	16	65.50	12	64.73	64.90	4	1,134	0.35%
2021/04/27	55.9	67.66	65	67.66	67.10	-9.2	1,060	-0.86%
2021/04/26	61	63.26	67.1	62.44	64.20	-6.1	815	-0.75%
2021/04/23	0	0.00	2	59.10	59.20	-2	704	-0.28%
2021/04/22	11	59.62	0	0.00	58.90	11	713	1.54%
2021/04/20	6	59.42	0	0.00	59.80	6	702	0.85%
2021/04/16	2	59.30	0	0.00	59.40	2	713	0.28%
2021/04/14	0	0.00	5	59.10	58.70	-5	728	-0.69%
2021/04/13	0	0.00	12	59.43	59.30	-12	726	-1.65%
2021/04/12	0	0.00	6	60.43	60.00	-6	737	-0.81%
2021/04/09	9	60.29	16	60.08	59.90	-7	742	-0.94%
2021/04/08	10	59.79	0	0.00	59.90	10	728	1.37%
2021/04/06	1	59.40	11	59.11	58.80	-10	724	-1.38%
2021/04/01	2	59.40	0	59.50	59.60	2	712	0.28%
2021/03/31	3	59.10	0	0.00	59.10	3	704	0.43%
2021/03/29	15	59.17	1	59.20	59.20	14	695	2.01%
2021/03/26	3	59.67	4	59.40	59.20	-1	696	-0.14%
2021/03/25	1	58.90	1	58.60	59.30	0	686	0.00%
2021/03/24	0	0.00	3	58.40	58.40	-3	668	-0.45%
2021/03/23	0	0.00	0.2	58.40	58.40	-0.2	667	-0.03%
2021/03/22	0	0.00	0.2	58.16	58.30	-0.2	662	-0.04%
2021/03/19	1	58.00	1	58.21	57.90	0	665	0.00%
2021/03/18	0	0.00	3	58.40	58.20	-3	665	-0.45%
2021/03/17	0	0.00	1	57.90	58.30	-1	670	-0.15%
2021/03/16	4	57.90	0	0.00	57.90	4	678	0.59%
2021/03/15	1	58.00	2	58.01	58.00	-1	702	-0.15%
2021/03/12	0	0.00	2	58.10	57.90	-2	709	-0.28%
2021/03/11	2	57.90	0	0.00	57.90	2	722	0.28%
2021/03/10	4	57.73	0.1	57.80	57.80	3.9	733	0.54%
2021/03/08	0	0.00	2	58.00	57.60	-2	771	-0.26%
2021/03/04	8	58.20	0	0.00	58.10	8	775	1.03%
2021/03/02	1	58.70	4	58.68	58.50	-3	772	-0.39%
2021/02/26	0	0.00	2	58.05	58.30	-2	770	-0.26%
2021/02/25	3	58.37	40	58.30	58.40	-37	768	-4.81%
2021/02/24	1	58.60	46	59.00	58.60	-45	763	-5.90%
2021/02/23	0	0.00	1.1	58.89	59.10	-1.1	758	-0.14%
2021/02/22	3	58.63	48	58.55	58.70	-45	746	-6.03%
2021/02/19	2	58.00	4	58.10	58.20	-2	737	-0.27%
2021/02/18	13	58.25	1	58.30	58.10	12	736	1.63%
2021/02/17	3	57.87	0.1	58.10	58.20	2.9	728	0.40%
2021/02/05	0	0.00	2	57.70	57.50	-2	716	-0.28%
2021/02/04	4	57.30	1	57.50	57.50	3	711	0.42%
2021/02/03	4	56.90	0	0.00	57.00	4	712	0.56%
2021/02/02	5	56.82	0	0.00	56.80	5	712	0.70%
2021/02/01	0	0.00	1	54.80	55.40	-1	700	-0.14%
2021/01/29	1	55.60	0	0.00	55.50	1	699	0.14%
2021/01/28	5	56.00	3	55.90	56.20	2	695	0.29%
2021/01/27	0	0.00	33	56.50	56.60	-33	698	-4.72%
2021/01/26	2	56.20	1	56.50	56.50	1	713	0.14%
2021/01/25	2	56.00	0	0.00	56.20	2	719	0.28%
2021/01/22	1	55.50	0	0.00	55.40	1	719	0.14%
2021/01/21	1	55.40	1	55.20	55.00	0	726	0.00%
2021/01/19	2	55.80	0	0.00	55.80	2	717	0.28%
2021/01/18	0	0.00	1.1	55.78	55.40	-1.1	715	-0.15%
2021/01/15	1	56.00	1	56.50	55.90	0	707	0.00%
2021/01/14	3	56.47	0	0.00	56.80	3	698	0.43%
2021/01/13	0	0.00	3	56.30	56.20	-3	693	-0.43%
2021/01/12	2	56.40	0	0.00	56.00	2	686	0.29%
2021/01/11	3	56.60	0	0.00	56.60	3	677	0.44%
2021/01/08	10	56.70	15.1	57.06	56.90	-5.1	673	-0.75%
2021/01/07	2	57.40	3	57.30	57.20	-1	679	-0.15%
2021/01/06	22	57.40	4	57.48	57.30	18	681	2.64%
2021/01/05	1	57.40	2	57.65	57.60	-1	677	-0.15%
2021/01/04	17	58.00	2.1	58.39	58.40	14.9	665	2.24%
2020/12/30	0.5	58.00	1	57.70	57.90	-0.6	653	-0.08%
2020/12/29	47	57.99	1	57.80	58.00	46	655	7.02%
2020/12/28	0	0.00	0.1	57.10	57.30	-0.1	647	-0.02%
2020/12/24	0.3	57.00	2	56.80	56.90	-1.7	648	-0.26%
2020/12/23	2	56.05	0	0.00	56.30	2	656	0.30%
2020/12/22	0	0.00	11	56.25	56.20	-11	676	-1.63%
2020/12/21	30	56.53	0	0.00	56.90	30	696	4.31%
2020/12/18	0	0.00	1	57.00	57.00	-1	707	-0.14%
2020/12/15	1	57.60	0	0.00	57.00	1	782	0.13%
2020/12/11	1	57.30	1	57.30	57.20	0	790	0.00%
2020/12/10	0	0.00	1	57.70	57.80	-1	791	-0.13%
2020/12/09	1	58.50	1	58.10	58.70	0	788	0.00%
2020/12/08	11	57.51	2	57.60	57.60	9	786	1.14%
2020/12/07	13	57.04	3.1	57.02	57.10	9.9	804	1.23%
2020/12/03	7	57.40	0	0.00	57.50	7	832	0.84%
2020/12/02	2	57.75	5	56.90	57.80	-3	902	-0.33%
2020/12/01	10	56.70	0	0.00	56.60	10	946	1.06%
2020/11/27	0	0.00	1	56.40	56.60	-1	1,136	-0.09%
2020/11/26	1	56.30	0	0.00	56.30	1	1,144	0.09%
2020/11/25	1	56.20	0	0.00	56.20	1	1,146	0.09%
2020/11/20	2	56.30	0.3	56.00	56.50	1.7	1,165	0.14%
2020/11/19	0	0.00	9	55.84	56.10	-9	1,200	-0.75%
2020/11/18	0	0.00	2	55.90	55.90	-2	1,250	-0.16%
2020/11/17	1	55.70	0	0.00	55.70	1	1,263	0.08%
2020/11/16	0.1	56.40	0	0.00	56.40	0.1	1,305	0.01%
2020/11/13	0	0.00	100	55.65	56.00	-100	1,372	-7.29%
2020/11/09	3	55.67	0	0.00	55.50	3	1,440	0.21%
2020/11/06	1	55.50	0	0.00	55.50	1	1,441	0.07%
2020/11/04	5	54.96	2	54.50	55.00	3	1,486	0.20%
2020/11/03	1.4	54.59	2	54.80	54.50	-0.6	1,521	-0.04%
2020/11/02	2	55.10	0	0.00	55.20	2	1,519	0.13%
2020/10/30	3	55.63	1	55.90	55.50	2	1,522	0.13%
2020/10/29	0	0.00	1	55.70	55.70	-1	1,542	-0.06%
2020/10/28	2	56.70	0	0.00	56.20	2	1,544	0.13%
2020/10/27	0	0.00	4	56.10	56.50	-4	1,547	-0.26%
2020/10/26	1	56.30	0	0.00	56.30	1	1,552	0.06%
2020/10/23	0	0.00	2	57.00	56.80	-2	1,554	-0.13%
2020/10/16	0	0.00	6	55.87	56.10	-6	1,607	-0.37%
2020/10/15	0	0.00	1	55.60	55.60	-1	1,607	-0.06%
2020/10/14	11	56.96	0	0.00	56.30	11	1,588	0.69%
2020/10/12	0	0.00	6	57.35	57.30	-6	1,579	-0.38%
2020/10/08	0	0.00	6	57.40	57.70	-6	1,587	-0.38%
2020/10/07	0	0.00	1	57.90	57.90	-1	1,594	-0.06%
2020/10/06	7.7	57.71	2	57.75	58.20	5.7	1,599	0.36%
2020/09/29	0	0.00	9	56.49	56.50	-9	1,702	-0.53%
2020/09/28	0	0.00	1	55.60	56.80	-1	1,720	-0.06%
2020/09/25	13.3	56.35	32	55.58	56.00	-18.7	1,739	-1.08%
2020/09/23	4	57.45	1	57.80	57.50	3	1,736	0.17%
2020/09/22	15	58.61	1	58.80	58.70	14	1,740	0.80%
2020/09/21	2	58.20	2	58.20	58.20	0	1,730	0.00%
2020/09/18	21	58.92	9	58.88	58.80	12	1,722	0.70%
2020/09/17	2	60.25	2	60.40	60.10	0	1,684	0.00%
2020/09/16	6	60.10	1	60.00	60.00	5	1,689	0.30%
2020/09/15	11	60.42	1	61.00	60.50	10	1,685	0.59%
2020/09/14	3	60.50	0	0.00	60.50	3	1,692	0.18%
2020/09/11	6	60.42	2	60.80	59.60	4	1,686	0.24%
2020/09/10	2	60.60	4	61.40	60.50	-2	1,669	-0.12%
2020/09/09	9	60.07	10	60.65	61.80	-1	1,646	-0.06%
2020/09/08	8	61.61	18	61.29	61.50	-10	1,642	-0.61%
2020/09/07	40	62.01	40	61.32	60.60	0	1,629	0.00%
2020/09/04	37	62.19	40	62.76	63.80	-3	1,606	-0.19%
2020/09/03	39	62.58	68	62.07	63.20	-29	1,587	-1.83%
2020/09/02	41	59.82	28	59.96	59.60	13	1,492	0.87%
2020/09/01	21	57.88	4	57.90	57.80	17	1,460	1.16%
2020/08/31	13.1	58.52	14	58.62	58.80	-0.9	1,465	-0.06%
2020/08/28	7	58.40	3	58.53	58.50	4	1,495	0.27%
2020/08/27	29	58.91	9	59.21	58.50	20	1,548	1.29%
2020/08/26	26	58.58	12	58.97	59.20	14	1,631	0.86%
2020/08/25	10	59.37	21	59.29	59.10	-11	1,632	-0.67%
2020/08/24	18	59.03	34	59.07	59.50	-16	1,600	-1.00%
2020/08/21	9	57.06	4	57.18	57.10	5	1,558	0.32%
2020/08/20	7	56.46	20	56.33	56.20	-13	1,552	-0.84%
2020/08/19	61	58.12	73	58.32	57.80	-12	1,511	-0.79%
2020/08/18	9	56.94	9	57.09	56.90	0	1,462	0.00%
2020/08/17	23	56.60	16	57.02	56.80	7	1,502	0.47%
2020/08/14	7	56.00	0	0.00	56.10	7	1,481	0.47%
2020/08/13	11	55.84	10	55.93	55.80	1	1,471	0.07%
2020/08/11	1	55.40	2	55.10	55.20	-1	1,449	-0.07%
2020/08/10	14	56.13	0	0.00	55.90	14	1,449	0.97%
2020/08/07	21	55.24	25	55.14	55.60	-4	1,421	-0.28%
2020/08/06	1	54.20	0	0.00	54.20	1	1,396	0.07%
2020/08/05	5	54.12	0	0.00	54.20	5	1,388	0.36%
2020/08/04	8	54.21	6	54.62	54.20	2	1,388	0.14%
2020/08/03	0	0.00	2	53.90	53.90	-2	1,380	-0.14%
2020/07/31	0	0.00	1	54.10	54.30	-1	1,381	-0.07%
2020/07/28	8	53.14	13	53.08	52.60	-5	1,383	-0.36%
2020/07/27	9	53.76	0	0.00	53.40	9	1,379	0.65%
2020/07/24	25	55.07	19	55.33	54.00	6	1,373	0.44%
2020/07/23	1	55.40	11	55.87	55.40	-10	1,355	-0.74%
2020/07/22	4	55.40	4	55.40	55.40	0	1,348	0.00%
2020/07/21	4	54.98	0	0.00	55.00	4	1,338	0.30%
2020/07/20	0	0.00	2	54.60	54.40	-2	1,334	-0.15%
2020/07/17	14	54.68	0	0.00	54.00	14	1,335	1.05%
2020/07/16	3	55.00	0	0.00	54.60	3	1,335	0.22%
2020/07/15	14	54.61	2	54.50	54.70	12	1,333	0.90%
2020/07/14	5	55.40	2	54.90	55.00	3	1,321	0.23%
2020/07/13	4	55.40	6	55.83	55.70	-2	1,315	-0.15%
2020/07/10	8	56.41	3	56.30	55.60	5	1,318	0.38%
2020/07/09	8	57.03	19	57.41	57.20	-11	1,299	-0.85%
2020/07/08	6	56.48	4	56.95	57.10	2	1,271	0.16%
2020/07/07	0	0.00	2	55.20	55.00	-2	1,212	-0.16%
2020/07/06	6	55.15	12	55.47	55.40	-6	1,195	-0.50%
2020/07/03	8	55.00	1	55.00	54.90	7	1,177	0.59%
2020/07/02	3	54.93	13	55.29	54.90	-10	1,163	-0.86%
2020/07/01	10	55.00	4	55.25	55.20	6	1,153	0.52%
2020/06/30	8	53.90	0	0.00	54.20	8	1,136	0.70%
2020/06/24	1	54.50	0	0.00	54.70	1	1,131	0.09%
2020/06/23	4	54.60	1	54.50	54.70	3	1,129	0.27%
2020/06/22	3	54.57	3	54.50	54.80	0	1,121	0.00%
2020/06/19	15	54.79	5	54.96	54.20	10	1,128	0.89%
2020/06/18	0	0.00	10	53.82	53.80	-10	1,123	-0.89%
2020/06/16	6	53.95	0	0.00	54.00	6	1,134	0.53%
2020/06/12	16	52.91	10	53.13	53.90	6	1,153	0.52%
2020/06/11	29	55.34	77	55.18	54.30	-48	1,148	-4.18%
2020/06/10	32.1	58.85	16	59.15	59.20	16.1	1,099	1.46%
2020/06/09	27	59.18	8	59.20	59.10	19	1,069	1.78%
2020/06/08	13	59.89	42	59.86	59.40	-29	1,056	-2.74%
2020/06/05	39	58.97	12	58.92	59.00	27	1,014	2.66%
2020/06/04	41	58.66	22	58.15	58.30	19	1,006	1.89%
2020/06/03	40	59.43	32	59.31	59.00	8	976	0.82%
2020/06/02	34	59.06	5	58.68	59.60	29	924	3.14%
2020/06/01	1	56.10	3	55.53	56.20	-2	826	-0.24%
2020/05/29	1	54.80	1	55.40	54.80	0	811	0.00%
2020/05/28	4	55.10	0	0.00	55.00	4	810	0.49%
2020/05/27	2	55.05	2	55.40	55.60	0	799	0.00%
2020/05/26	0	0.00	1	55.50	55.10	-1	794	-0.13%
2020/05/25	1	54.30	1	55.00	55.60	0	789	0.00%
2020/05/22	10	56.07	16	55.50	55.60	-6	772	-0.78%
2020/05/20	0	0.00	1	54.20	54.00	-1	708	-0.14%
2020/05/19	1	53.00	2	53.35	53.30	-1	706	-0.14%
2020/05/18	15	53.05	6	53.18	52.80	9	703	1.28%
2020/05/15	6	53.35	14	53.48	53.60	-8	692	-1.16%
2020/05/14	2	54.30	31	54.53	54.00	-29	684	-4.24%
2020/05/13	4	54.95	1	55.30	55.20	3	675	0.44%
2020/05/12	3	53.87	0	0.00	54.10	3	668	0.45%
2020/05/11	4	54.40	3	54.30	54.40	1	666	0.15%
2020/05/08	5	53.34	4	53.43	53.40	1	659	0.15%
2020/05/07	3	52.10	0	0.00	52.50	3	649	0.46%
2020/05/06	1	51.60	0	0.00	51.50	1	646	0.15%
2020/05/05	4	51.85	0	0.00	51.70	4	641	0.62%
2020/05/04	6	50.93	1	51.00	51.30	5	641	0.78%
2020/04/29	11	50.83	5	50.60	50.80	6	644	0.93%
2020/04/28	5	50.26	0	0.00	50.30	5	646	0.77%
2020/04/27	4	50.13	4	50.15	50.10	0	671	0.00%
2020/04/24	1	49.45	2	49.65	49.65	-1	682	-0.15%
2020/04/23	3	49.82	4	49.70	49.75	-1	684	-0.15%
2020/04/22	6	48.75	3	49.10	49.45	3	683	0.44%
2020/04/21	7	49.69	1	49.15	49.15	6	680	0.88%
2020/04/20	4	50.20	0	0.00	50.40	4	682	0.59%
2020/04/17	4	50.25	4.2	50.39	50.20	-0.2	682	-0.03%
2020/04/15	0.1	50.00	0	0.00	50.10	0.1	684	0.01%
2020/04/08	0	0.00	2	48.25	48.25	-2	745	-0.27%
2020/04/07	3	48.02	1	48.00	48.00	2	747	0.27%
2020/04/06	8.1	47.26	12	47.89	47.65	-3.9	744	-0.52%
2020/04/01	0	0.00	3	45.30	46.10	-3	734	-0.41%
2020/03/31	5	45.28	5	45.49	45.60	0	729	0.00%
2020/03/30	1	44.75	14	44.06	44.80	-13	721	-1.80%
2020/03/27	11	44.59	18	44.67	44.30	-7	715	-0.98%
2020/03/26	15	44.23	14	44.05	44.30	1	712	0.14%
2020/03/25	13	44.55	11	44.68	44.50	2	711	0.28%
2020/03/24	16	43.09	14	43.35	43.20	2	695	0.29%
2020/03/23	6	41.73	11	41.76	41.90	-5	684	-0.73%
2020/03/20	14	41.42	13	41.27	41.80	1	683	0.15%
2020/03/19	11	38.96	11	39.11	38.80	0	666	0.00%
2020/03/18	3	42.85	5	42.95	42.50	-2	640	-0.31%
2020/03/17	9	43.71	4	43.80	43.30	5	627	0.80%
2020/03/16	12	46.14	4	46.61	45.00	8	608	1.31%
2020/03/13	12	45.85	10	46.15	47.30	2	595	0.34%
2020/03/12	6	49.91	2	49.33	48.80	4	570	0.70%
2020/03/11	4	51.33	3	51.67	51.00	1	550	0.18%
2020/03/10	3	51.07	3	50.93	51.50	0	548	0.00%
2020/03/09	1	52.10	0	0.00	52.00	1	536	0.19%
2020/03/06	6	52.60	6	52.88	52.80	0	527	0.00%
2020/03/05	2	52.50	0	0.00	52.40	2	523	0.38%
2020/03/04	3	52.00	2	52.25	52.20	1	522	0.19%
2020/03/03	5	52.16	10	52.09	52.00	-5	520	-0.97%
2020/03/02	6	50.82	8	51.38	51.00	-2	513	-0.39%
2020/02/27	5	51.02	7	51.19	51.00	-2	508	-0.39%
2020/02/26	7	50.73	5	50.98	50.80	2	504	0.40%
2020/02/25	1	51.00	3	51.13	51.40	-2	501	-0.40%
2020/02/24	3	51.53	0	0.00	51.50	3	497	0.60%
2020/02/21	5	51.92	0	0.00	51.90	5	492	1.01%
2020/02/20	2	52.35	0	0.00	52.20	2	493	0.41%
2020/02/19	0	0.00	3	52.20	52.20	-3	494	-0.61%
2020/02/18	0	0.00	0.2	53.10	51.80	-0.2	497	-0.03%
2020/02/17	3	51.90	0	0.00	51.70	3	511	0.59%
2020/02/14	0	0.00	1	52.10	52.00	-1	520	-0.19%
2020/02/13	1	51.80	0	0.00	51.80	1	521	0.19%
2020/02/12	0	0.00	2	52.00	52.20	-2	517	-0.39%
2020/02/10	3	51.53	1	51.30	51.40	2	509	0.39%
2020/02/07	0	0.00	6	52.22	52.30	-6	506	-1.19%
2020/02/06	1	53.20	0	0.00	53.20	1	501	0.20%
2020/02/04	0	0.00	1	53.00	52.90	-1	498	-0.20%
2020/02/03	2	52.75	3	52.27	53.00	-1	492	-0.20%
2020/01/31	3	54.23	2	54.50	54.50	1	477	0.21%
2020/01/30	0	0.00	5	54.40	54.10	-5	470	-1.06%
2020/01/20	1	56.40	0	0.00	56.50	1	444	0.22%
2020/01/17	0	0.00	1	55.50	55.50	-1	431	-0.23%
2020/01/16	0	0.00	5	55.00	55.10	-5	430	-1.16%
2020/01/14	0.3	55.00	5	56.00	55.10	-4.7	437	-1.07%
2020/01/13	0	0.00	2	54.75	55.10	-2	435	-0.46%
2020/01/09	4	55.05	1	54.80	55.00	3	449	0.67%
2020/01/08	0	0.00	15	55.19	55.20	-15	442	-3.39%
2020/01/07	1	55.00	0	54.80	54.80	1	423	0.22%
2020/01/06	2	54.60	7	55.04	55.00	-5	411	-1.21%
2020/01/03	0	0.00	6	55.00	54.00	-6	386	-1.55%
2019/12/31	1	53.10	22	53.30	53.20	-21	351	-5.97%
2019/12/30	1	52.80	1	52.40	52.80	0	340	0.00%
2019/12/27	0	0.00	3	52.20	52.30	-3	333	-0.90%
2019/12/23	4	51.33	0	0.00	51.10	4	339	1.18%
2019/12/20	1	51.60	0	0.00	51.50	1	335	0.30%
2019/12/19	1	51.70	4	51.73	51.80	-3	334	-0.90%
2019/12/17	5	51.96	12	51.91	52.00	-7	337	-2.07%
2019/12/16	0	0.00	6	52.17	51.90	-6	331	-1.81%
2019/12/13	19	51.97	3	51.80	52.20	16	331	4.83%
2019/12/06	0	0.00	2	51.55	51.50	-2	337	-0.59%
2019/12/03	0	0.00	2	51.20	51.30	-2	347	-0.58%
2019/11/29	5	51.58	0	0.00	51.20	5	354	1.41%
2019/11/26	0	0.00	1	52.40	52.00	-1	355	-0.28%
2019/11/25	2	52.40	1	52.30	52.40	1	352	0.28%
2019/11/22	0	0.00	2	52.00	51.90	-2	349	-0.57%
2019/11/21	1	51.40	1	51.60	51.30	0	348	0.00%
2019/11/19	6	52.05	1	51.90	51.90	5	347	1.44%
2019/11/15	1	51.80	1	52.20	52.00	0	345	0.00%
2019/11/14	9	52.82	7	52.81	52.20	2	343	0.58%
2019/11/13	7	52.20	1	52.30	52.30	6	331	1.81%
2019/11/07	0	0.00	1	51.00	50.80	-1	312	-0.32%
2019/11/06	0.1	51.20	0	0.00	51.30	0.1	313	0.03%
2019/11/05	3.1	51.84	2	51.75	51.70	1.1	311	0.35%
2019/11/04	7	51.79	1	51.80	51.90	6	315	1.90%
2019/10/31	2	50.65	3	50.70	51.00	-1	323	-0.31%
2019/10/29	0	0.00	5	50.52	50.60	-5	333	-1.50%
2019/10/25	1.6	50.91	0	0.00	51.10	1.6	340	0.47%
2019/10/24	3.4	51.56	1	51.70	51.50	2.4	340	0.71%
2019/10/23	3	51.80	6	51.97	51.50	-3	340	-0.88%
2019/10/22	0	0.00	0.1	51.40	51.40	-0.1	336	-0.03%
2019/10/21	1	51.50	2	50.90	51.30	-1	341	-0.29%
2019/10/18	5	51.54	5	50.58	51.70	0	336	0.00%
2019/10/15	3	49.30	0	0.00	49.40	3	320	0.94%
2019/10/09	1	48.90	0	0.00	48.80	1	323	0.31%
2019/10/08	0	0.00	2	49.60	49.55	-2	322	-0.62%
2019/10/07	1	49.00	1	48.95	49.20	0	323	0.00%
2019/10/03	1	48.75	0	0.00	48.85	1	329	0.30%
2019/10/02	14	48.80	5	48.70	48.65	9	330	2.72%
2019/10/01	1	49.40	0	0.00	49.05	1	331	0.30%
2019/09/20	3	50.10	0	0.00	50.20	3	341	0.88%
2019/09/19	2	49.90	0	0.00	50.00	2	342	0.58%
2019/09/17	0	0.00	1	50.10	50.20	-1	349	-0.29%
2019/09/16	3	50.53	2	50.65	50.50	1	356	0.28%
2019/09/12	0	0.00	4	50.20	50.00	-4	353	-1.13%
2019/09/11	0	0.00	6	49.70	49.75	-6	352	-1.70%
2019/09/10	6	49.24	0	0.00	49.60	6	359	1.67%
2019/09/05	6	49.93	1	49.85	49.85	5	453	1.10%
2019/09/04	1	49.30	0	0.00	49.85	1	461	0.22%
2019/09/03	0	0.00	1	49.05	49.05	-1	462	-0.22%
2019/09/02	0	0.00	5	48.27	48.95	-5	469	-1.06%
2019/08/23	0	0.00	10	48.50	48.50	-10	552	-1.81%
2019/08/22	1	48.85	0	0.00	48.50	1	558	0.18%
2019/08/15	1	47.35	1	47.50	47.30	0	566	0.00%
2019/08/13	0	0.00	4	47.44	47.65	-4	568	-0.70%
2019/08/08	2	47.43	1	47.40	47.55	1	570	0.18%
2019/08/07	1	46.80	0	0.00	46.70	1	570	0.18%
2019/08/06	4	46.46	8	45.67	46.50	-4	572	-0.70%
2019/08/02	4	46.11	0	0.00	46.10	4	578	0.69%
2019/08/01	1	46.85	2	46.85	46.90	-1	575	-0.17%
2019/07/31	1	47.30	0	0.00	47.30	1	575	0.17%
2019/07/30	1	47.75	0	0.00	47.70	1	577	0.17%
2019/07/26	1	48.50	0	0.00	48.45	1	578	0.17%
2019/07/23	1	48.80	1	49.15	49.10	0	572	0.00%
2019/07/19	0	0.00	1	48.40	48.25	-1	574	-0.17%
2019/07/18	1	48.30	0	0.00	48.20	1	574	0.17%
2019/07/16	1	49.00	0	0.00	48.90	1	568	0.18%
2019/07/12	0	0.00	1	49.35	49.30	-1	571	-0.17%
2019/07/11	1	48.95	0	0.00	49.05	1	574	0.17%
2019/07/05	2	49.40	0	0.00	49.40	2	574	0.35%
2019/07/04	1	49.50	0	0.00	49.70	1	578	0.17%
2019/07/03	1	49.50	4	49.73	49.70	-3	580	-0.52%
2019/07/02	3	49.65	0	0.00	49.70	3	587	0.51%
2019/06/28	1	48.70	0	0.00	49.00	1	606	0.16%
2019/06/24	2	49.00	2	49.03	48.95	0	631	0.00%
2019/06/21	0	0.00	2	48.43	49.95	-2	638	-0.31%
2019/06/20	1	48.50	0	0.00	48.50	1	642	0.16%
2019/06/19	1	48.40	0	0.00	48.50	1	653	0.15%
2019/06/17	3	48.35	0	0.00	48.50	3	662	0.45%
2019/06/14	3	47.68	11	47.72	48.00	-8	660	-1.21%
2019/06/13	11.1	51.10	1	51.50	51.10	10.1	616	1.64%
2019/06/10	2	51.65	15	51.60	51.60	-13	584	-2.23%
2019/06/06	12	51.63	0	0.00	51.70	12	578	2.07%
2019/06/05	11	51.87	2	51.80	51.80	9	572	1.57%
2019/06/04	8	51.88	1	51.00	52.30	7	569	1.23%
2019/06/03	15	53.99	1	53.90	53.80	14	535	2.61%
2019/05/31	0	0.00	2	54.85	55.00	-2	535	-0.37%
2019/05/30	0	0.00	4	54.70	54.70	-4	549	-0.73%
2019/05/29	2	53.90	0	0.00	53.90	2	591	0.34%
2019/05/27	1	54.50	1	54.00	54.50	0	614	0.00%
2019/05/23	0	0.00	2	52.90	53.00	-2	635	-0.31%
2019/05/21	0	0.00	1	52.10	53.00	-1	645	-0.15%
2019/05/16	0	0.00	1	53.20	52.90	-1	690	-0.14%
2019/05/15	5	53.00	0	0.00	53.20	5	691	0.72%
2019/05/13	1	52.20	0	0.00	52.00	1	699	0.14%
2019/05/10	2	52.95	2	52.30	52.60	0	703	0.00%
2019/05/09	1	53.30	1	53.60	53.60	0	695	0.00%
2019/05/08	4	54.80	1	54.90	54.80	3	692	0.43%
2019/05/07	1	53.80	3	54.67	55.30	-2	694	-0.29%
2019/05/06	2	54.15	0	0.00	53.60	2	688	0.29%
2019/05/03	3	54.40	0	0.00	54.30	3	687	0.44%
2019/04/30	1	53.80	0	0.00	53.80	1	678	0.15%
2019/04/29	1	53.30	0	0.00	53.30	1	679	0.15%
2019/04/25	1	54.00	1	54.20	53.70	0	675	0.00%
2019/04/24	0	0.00	1	54.70	54.40	-1	666	-0.15%
2019/04/19	1	54.60	0	0.00	54.40	1	663	0.15%
2019/04/15	0	0.00	2	54.90	55.20	-2	671	-0.30%
2019/04/12	2	54.40	0	0.00	54.50	2	673	0.30%
2019/04/11	4.1	55.10	1	54.70	54.80	3.1	671	0.46%
2019/04/08	0	0.00	5	56.26	56.30	-5	659	-0.76%
2019/04/03	0	0.00	10	55.01	55.40	-10	648	-1.54%
2019/04/02	0	0.00	5	54.50	54.50	-5	642	-0.78%
2019/04/01	1	55.30	1	55.40	55.30	0	621	0.00%
2019/03/29	4	55.90	2	55.80	55.80	2	614	0.33%
2019/03/28	3	56.67	3	56.50	56.50	0	604	0.00%
2019/03/27	1	56.90	7	57.10	57.30	-6	600	-1.00%
2019/03/26	3	56.77	1	56.70	57.10	2	596	0.34%
2019/03/25	1	55.50	1	55.50	56.00	0	586	0.00%
2019/03/22	2	56.70	0	0.00	56.20	2	578	0.35%
2019/03/21	0	0.00	1	55.20	56.00	-1	570	-0.18%
2019/03/15	6	54.93	4	55.00	54.70	2	561	0.36%
2019/03/14	2	54.10	49	54.52	54.30	-47	547	-8.59%
2019/03/11	2	53.60	0	0.00	53.60	2	546	0.37%
2019/03/08	0	0.00	1	53.20	53.20	-1	554	-0.18%
2019/03/07	1	53.60	0	0.00	53.20	1	553	0.18%
2019/03/06	1	53.80	1	54.20	54.00	0	569	0.00%
2019/03/05	5	53.84	11	54.08	54.10	-6	565	-1.06%
2019/03/04	22	53.48	21	53.54	54.10	1	543	0.18%
2019/02/26	15	50.87	2	50.30	50.00	13	480	2.70%
2019/02/25	1	51.00	0	0.00	51.00	1	461	0.22%
2019/02/22	0	0.00	1	51.70	51.90	-1	438	-0.23%
2019/02/19	0	0.00	2	51.40	51.20	-2	430	-0.46%
2019/02/18	3	51.13	1	50.90	51.10	2	429	0.47%
2019/02/15	52	50.63	2	50.70	50.40	50	418	11.95%
2019/02/14	2	49.30	3	49.15	49.35	-1	393	-0.25%
2019/02/13	2	49.03	1	49.00	49.20	1	393	0.25%
2019/02/12	1	49.20	0	0.00	49.20	1	387	0.26%
2019/01/29	0	0.00	2	48.33	48.40	-2	384	-0.52%
2019/01/28	3	48.55	0	0.00	48.60	3	381	0.79%
2019/01/21	1	47.75	1	47.65	47.60	0	395	0.00%
2019/01/17	2	47.65	1	48.00	47.65	1	408	0.24%
2019/01/14	0	0.00	3	47.80	47.55	-3	416	-0.72%
2019/01/11	2	47.85	2	47.88	48.00	0	435	0.00%
2019/01/10	3	47.92	5	47.91	47.90	-2	434	-0.46%
2019/01/09	1	48.05	12	47.84	47.95	-11	436	-2.52%
2019/01/08	4	46.98	6	47.16	47.45	-2	432	-0.46%
2019/01/07	3	46.43	0	0.00	46.60	3	434	0.69%
2019/01/04	5	45.29	4	45.13	45.50	1	447	0.22%
2019/01/03	5	46.04	0	0.00	45.85	5	496	1.01%
2019/01/02	10	46.09	0	0.00	45.90	10	509	1.96%
2018/12/24	0	0.00	2	45.90	45.90	-2	595	-0.34%
2018/12/22	1	45.75	0	0.00	46.20	1	595	0.17%
2018/12/17	4	47.85	2	47.95	47.75	2	606	0.33%
2018/12/14	6	47.87	1	48.30	48.25	5	608	0.82%
2018/12/13	4	48.36	13	48.27	48.00	-9	604	-1.49%
2018/12/12	3	46.88	2	46.98	47.25	1	589	0.17%
2018/12/07	1	46.00	0	0.00	45.95	1	601	0.17%
2018/12/06	2	45.63	1	46.70	45.50	1	607	0.16%
2018/12/03	4	48.25	4	47.81	47.75	0	640	0.00%
2018/11/30	1	47.35	3	47.37	47.35	-2	639	-0.31%
2018/11/29	4	47.65	5	47.66	47.25	-1	653	-0.15%
2018/11/28	4	45.36	4	45.15	45.65	0	717	0.00%
2018/11/27	1	44.90	1	45.10	45.15	0	722	0.00%
2018/11/26	4	44.53	0	0.00	44.60	4	743	0.54%
2018/11/22	0	0.00	7	45.02	44.45	-7	757	-0.92%
2018/11/21	0	0.00	5	44.50	45.00	-5	768	-0.65%
2018/11/15	6	43.67	0	0.00	43.85	6	809	0.74%
2018/11/13	3	43.10	0	0.00	43.30	3	842	0.36%
2018/11/12	7	44.18	0	0.00	43.90	7	855	0.82%
2018/11/09	0	0.00	1	44.85	44.60	-1	861	-0.12%
2018/11/08	0	0.00	9	45.13	44.80	-9	878	-1.02%
2018/11/07	8	44.79	0	0.00	45.05	8	887	0.90%
2018/11/06	0	0.00	1	44.80	44.50	-1	913	-0.11%
2018/11/05	2	44.50	0	0.00	44.65	2	921	0.22%
2018/11/02	2	45.30	24	45.16	44.85	-22	940	-2.34%
2018/10/31	22	43.11	0	0.00	42.85	22	955	2.30%
2018/10/23	0	0.00	1	43.55	43.40	-1	1,045	-0.10%
2018/10/19	1	43.00	0	0.00	43.00	1	1,073	0.09%
2018/10/16	1	44.85	0	0.00	45.00	1	1,079	0.09%
2018/10/12	1	43.40	0	0.00	44.50	1	1,085	0.09%
2018/10/11	8	42.65	5	43.00	42.65	3	1,084	0.28%
2018/10/09	8	47.71	0	0.00	47.35	8	1,040	0.77%
2018/10/08	0	0.00	1	49.15	48.65	-1	1,035	-0.10%
2018/10/05	5	50.56	3	49.10	49.70	2	1,046	0.19%
2018/10/02	2	50.70	4	50.75	51.00	-2	1,028	-0.19%
2018/10/01	1	49.30	1	49.00	49.30	0	1,026	0.00%
2018/09/19	0	0.00	2	48.35	47.90	-2	1,203	-0.17%
2018/09/17	7	48.26	1	48.60	48.10	6	1,256	0.48%
2018/09/13	1	47.00	1	47.25	47.20	0	1,337	0.00%
2018/09/12	0	0.00	1	47.70	47.10	-1	1,350	-0.07%
2018/09/10	3	46.33	8	46.38	46.40	-5	1,406	-0.36%
2018/09/07	5	47.21	31	46.70	46.55	-26	1,478	-1.76%
2018/09/06	0	0.00	2	48.28	48.50	-2	1,535	-0.13%
2018/09/05	2	48.78	1	48.80	48.80	1	1,655	0.06%
2018/09/04	4	48.89	86.4	49.25	49.50	-82.4	1,717	-4.80%
2018/09/03	1	53.60	4.1	53.00	52.90	-3.1	1,755	-0.18%
2018/08/31	2	53.90	1	52.40	53.90	1	1,805	0.06%
2018/08/29	9	52.99	9	52.27	52.80	0	1,971	0.00%
2018/08/28	10	52.51	2	53.40	52.40	8	2,265	0.35%
2018/08/27	0	0.00	1	52.10	52.60	-1	2,298	-0.04%
2018/08/24	21	51.34	1	51.10	51.20	20	2,363	0.85%
2018/08/23	3	51.50	1	51.50	50.90	2	2,511	0.08%
2018/08/22	5	51.92	1	51.80	51.80	4	2,611	0.15%
2018/08/20	7	51.23	14	51.53	51.00	-7	2,943	-0.24%
2018/08/17	0	0.00	1	52.80	52.60	-1	2,938	-0.03%
2018/08/16	4	53.23	4	52.90	53.30	0	2,942	0.00%
2018/08/15	5	53.02	5	52.90	52.90	0	2,946	0.00%
2018/08/14	4	53.80	2	53.25	54.50	2	2,939	0.07%
2018/08/13	16	53.74	37	53.43	52.90	-21	2,945	-0.71%
2018/08/10	2	55.80	1	55.80	55.30	1	2,923	0.03%
2018/08/09	7	55.21	1	55.50	55.50	6	2,952	0.20%
2018/08/08	2	56.80	12	56.36	56.20	-10	3,004	-0.33%
2018/08/07	5	56.24	2	56.30	56.00	3	2,998	0.10%
2018/08/06	0	0.00	1	57.10	57.10	-1	2,995	-0.03%
2018/08/03	22	57.20	11	56.59	57.20	11	3,021	0.36%
2018/08/02	16	58.17	40	57.72	57.30	-24	3,020	-0.79%
2018/08/01	44	58.41	9	58.32	58.50	35	2,992	1.17%
2018/07/31	4	57.40	1	57.50	57.20	3	2,988	0.10%
2018/07/30	3	58.23	7	57.81	57.90	-4	2,980	-0.13%
2018/07/27	1	59.00	41	58.68	59.00	-40	2,982	-1.34%
2018/07/26	5	59.94	4	59.83	59.10	1	3,001	0.03%
2018/07/25	28	58.74	4	58.73	59.00	24	3,016	0.80%
2018/07/24	5	57.70	4	57.83	58.00	1	3,021	0.03%
2018/07/23	8	58.51	17	58.39	58.40	-9	3,069	-0.29%
2018/07/20	6	58.58	0	0.00	58.60	6	3,320	0.18%
2018/07/19	5	59.20	3	58.83	58.50	2	3,324	0.06%
2018/07/18	1	58.30	0	0.00	58.10	1	3,331	0.03%
2018/07/17	4	59.80	5	59.94	59.60	-1	3,344	-0.03%
2018/07/13	7	60.31	4	60.30	60.40	3	3,430	0.09%
2018/07/12	9	59.48	6	59.12	59.40	3	3,427	0.09%
2018/07/11	0	0.00	2	59.00	58.50	-2	3,439	-0.06%
2018/07/10	1	59.30	4	59.03	59.20	-3	3,477	-0.09%
2018/07/09	16	59.37	14	59.83	58.80	2	3,487	0.06%
2018/07/06	10	57.23	3	57.43	58.10	7	3,503	0.20%
2018/07/05	13	59.05	15	57.89	57.00	-2	3,507	-0.06%
2018/07/04	3	60.60	1	60.90	60.70	2	3,471	0.06%
2018/07/03	7	62.44	4	63.50	60.50	3	3,492	0.09%
2018/07/02	9	63.14	6	63.20	62.60	3	3,504	0.09%
2018/06/29	9	62.11	6	61.58	62.60	3	3,506	0.09%
2018/06/28	9	62.46	3	62.50	61.20	6	3,544	0.17%
2018/06/27	1	62.70	21	62.62	62.70	-20	3,546	-0.56%
2018/06/26	6	61.23	26	62.04	62.50	-20	3,544	-0.56%
2018/06/25	70	64.95	27	64.84	62.80	43	3,522	1.22%
2018/06/22	13	68.81	19	67.56	68.00	-6	3,487	-0.17%
2018/06/21	1	67.20	17	67.33	67.10	-16	3,466	-0.46%
2018/06/20	34.5	66.82	9	66.72	66.20	25.5	3,468	0.74%
2018/06/19	6	68.67	7	68.23	68.10	-1	3,444	-0.03%
2018/06/15	25	69.01	9	69.29	68.50	16	3,440	0.47%
2018/06/14	16	72.78	28	72.86	71.20	-12	3,378	-0.36%
2018/06/13	22	76.69	20	77.05	77.90	2	3,305	0.06%
2018/06/12	9.1	75.06	32	73.31	75.50	-22.9	3,206	-0.71%
2018/06/11	30	76.28	15	76.18	75.20	15	3,133	0.48%
2018/06/08	11	74.64	32	74.92	74.20	-21	3,019	-0.70%
2018/06/07	43	75.37	23	74.87	73.50	20	2,986	0.67%
2018/06/06	19	74.88	17	74.39	74.00	2	2,892	0.07%
2018/06/05	81.9	75.81	55	75.93	74.50	26.9	2,856	0.94%
2018/06/04	0	0.00	5	73.20	73.20	-5	2,598	-0.19%
2018/06/01	20	65.36	6	64.83	66.60	14	2,574	0.54%
2018/05/31	31	64.90	38	64.87	64.30	-7	2,538	-0.28%
2018/05/30	23	63.63	21	62.72	64.90	2	2,430	0.08%
2018/05/29	76	62.72	94	62.78	61.10	-18	2,366	-0.76%
2018/05/28	16	58.66	42	59.00	60.00	-26	2,138	-1.22%
2018/05/25	4	56.23	5	56.68	56.70	-1	2,080	-0.05%
2018/05/24	6	56.57	1	56.70	56.80	5	2,119	0.24%
2018/05/23	7	55.67	1	56.20	56.00	6	2,327	0.26%
2018/05/22	2	55.75	4	55.55	55.40	-2	2,530	-0.08%
2018/05/21	3	56.40	6	56.27	55.90	-3	2,580	-0.12%
2018/05/18	2	56.70	4	56.50	56.20	-2	2,703	-0.07%
2018/05/17	21	56.83	8	57.59	56.70	13	2,803	0.46%
2018/05/16	13	56.92	18	57.24	57.40	-5	2,866	-0.17%
2018/05/15	1	54.80	0	0.00	55.30	1	3,016	0.03%
2018/05/14	8	54.81	4	54.93	55.10	4	3,304	0.12%
2018/05/11	5	54.58	1	54.10	54.50	4	3,517	0.11%
2018/05/10	3	54.60	1	54.60	54.60	2	3,641	0.05%
2018/05/09	20	55.00	0	0.00	55.00	20	3,629	0.55%
2018/05/08	5	55.06	0	0.00	54.50	5	3,623	0.14%
2018/05/07	0	0.00	2	55.15	55.40	-2	3,614	-0.06%
2018/05/04	3	54.63	13	54.57	54.50	-10	3,605	-0.28%
2018/05/03	17	54.96	33	55.11	55.00	-16	3,594	-0.45%
2018/05/02	13	55.82	12	55.66	56.60	1	3,572	0.03%
2018/04/30	14	54.64	0	0.00	54.70	14	3,550	0.39%
2018/04/27	47	54.82	50	54.04	54.50	-3	3,540	-0.08%
2018/04/26	158	57.66	169	56.13	53.60	-11	3,488	-0.32%	大買/大賣/
2018/04/25	3	54.80	1	54.90	55.00	2	3,233	0.06%
2018/04/24	1	54.00	8	53.99	54.20	-7	3,252	-0.22%
2018/04/23	4	55.33	5	55.20	55.10	-1	3,261	-0.03%
2018/04/20	36	55.19	40	55.92	54.70	-4	3,241	-0.12%
2018/04/19	4	55.40	3	55.50	54.90	1	3,161	0.03%
2018/04/18	5	55.90	5	55.56	54.60	0	3,143	0.00%
2018/04/17	9	55.13	2	55.40	55.40	7	3,127	0.22%
2018/04/16	8	55.28	4	54.95	55.40	4	3,110	0.13%
2018/04/13	13	53.98	2	54.10	54.20	11	3,071	0.36%
2018/04/12	21	54.62	8	54.51	54.50	13	3,077	0.42%
2018/04/11	8	54.13	4	54.08	54.30	4	3,047	0.13%
2018/04/09	0	0.00	1	52.50	51.20	-1	3,043	-0.03%
2018/04/03	9	53.39	5	53.82	52.50	4	3,052	0.13%
2018/04/02	4	55.90	2	56.00	56.00	2	3,015	0.07%
2018/03/31	14	56.45	4	56.95	55.70	10	3,009	0.33%
2018/03/30	1	53.40	2	53.95	54.40	-1	2,952	-0.03%
2018/03/29	6	53.98	6	53.50	52.90	0	2,940	0.00%
2018/03/28	1	54.30	0	0.00	53.20	1	2,931	0.03%
2018/03/27	16	53.09	10	53.60	53.60	6	2,927	0.20%
2018/03/23	3	50.80	8	51.24	51.30	-5	2,920	-0.17%
2018/03/22	3	52.40	1	52.20	52.30	2	2,906	0.07%
2018/03/21	4	52.10	1	52.20	52.10	3	2,901	0.10%
2018/03/16	0	0.00	1	54.70	54.00	-1	2,846	-0.04%
2018/03/14	0	0.00	1	53.90	53.90	-1	2,808	-0.04%
2018/03/13	26	54.17	31	54.35	54.30	-5	2,795	-0.18%
2018/03/12	2	53.50	0	0.00	53.30	2	2,769	0.07%
2018/03/09	5	53.52	3	52.47	52.40	2	2,753	0.07%
2018/03/08	29	53.72	23	54.47	54.30	6	2,715	0.22%
2018/03/07	1	53.70	2	53.35	53.10	-1	2,696	-0.04%
2018/03/06	3	53.40	10	53.09	52.90	-7	2,675	-0.26%
2018/03/05	23	54.00	24	53.39	54.00	-1	2,638	-0.04%
2018/03/02	19	53.54	10	53.52	53.50	9	2,595	0.35%
2018/03/01	4	55.85	21	55.68	55.10	-17	2,551	-0.67%
2018/02/27	6	56.12	7	56.54	55.70	-1	2,513	-0.04%
2018/02/26	9	56.48	27	56.79	56.60	-18	2,463	-0.73%
2018/02/23	198	59.05	126	58.11	57.10	72	2,405	2.99%	大買/大賣/
2018/02/22	63	56.14	74	56.14	58.30	-11	2,178	-0.51%
2018/02/21	122	52.80	121	52.74	53.00	1	1,962	0.05%	大買/大賣/
2018/02/12	343	53.16	325	53.55	51.30	18	1,903	0.95%	大買/大賣/
2018/02/09	16	54.40	33	53.54	55.00	-17	1,766	-0.96%
2018/02/08	129	55.43	167.2	55.38	55.40	-38.2	1,660	-2.30%	大買/大賣/
2018/02/07	210	56.51	228	56.77	55.30	-18	1,563	-1.15%	大買/大賣/
2018/02/06	210	52.88	147	52.34	53.70	63	1,355	4.65%	大買/大賣/
2018/02/05	75	52.80	78	52.63	52.70	-3	1,058	-0.28%
2018/02/02	30	49.03	30	49.67	50.00	0	834	0.00%
2018/02/01	0	0.00	5	45.76	46.00	-5	679	-0.74%
2018/01/31	1	45.50	0	0.00	45.40	1	680	0.15%
2018/01/29	2	46.10	0	0.00	45.80	2	677	0.30%
2018/01/25	2	45.10	0	0.00	44.60	2	686	0.29%
2018/01/24	0	0.00	1	45.15	45.20	-1	675	-0.15%
2018/01/23	1	46.05	0	0.00	45.90	1	662	0.15%
2018/01/22	2	46.05	0	0.00	46.30	2	659	0.30%
2018/01/19	4	46.41	0	0.00	46.05	4	659	0.61%
2018/01/18	17	47.17	12	47.04	46.40	5	663	0.75%
2018/01/17	0	0.00	1	46.40	46.00	-1	629	-0.16%
2018/01/16	0	0.00	1	45.35	45.20	-1	606	-0.16%
2018/01/15	0	0.00	2	44.80	44.50	-2	605	-0.33%
2018/01/12	0	0.00	1	44.80	44.85	-1	609	-0.16%
2018/01/09	1	45.00	0	0.00	44.50	1	595	0.17%
2018/01/08	0	0.00	13	45.75	45.30	-13	594	-2.19%
2018/01/05	1	45.15	1	44.90	44.75	0	570	0.00%
2018/01/03	7	44.55	3	44.50	44.50	4	568	0.70%
2018/01/02	13	45.47	25	45.87	45.50	-12	545	-2.20%