鴻準 (2354)-元大-新盛券商分點個股進出

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
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	28.5	61.37	14	61.81	60.70	14.5	20,835	0.07%
2024/05/02	19	60.80	6	61.10	60.70	13	20,678	0.06%
2024/04/30	16	62.03	17	61.83	61.60	-1	20,587	0.00%
2024/04/29	78.8	62.70	68.1	63.24	62.40	10.7	20,438	0.05%
2024/04/26	124	62.17	127	61.61	61.40	-3	19,997	-0.02%	大買/大賣/
2024/04/25	12.1	61.32	11	61.19	60.90	1.1	19,794	0.01%
2024/04/24	18	61.88	143.1	62.04	62.00	-125.1	19,592	-0.64%	大賣/鉅額交易
2024/04/23	31.1	59.20	69.7	59.45	60.30	-38.6	18,907	-0.20%
2024/04/22	46.1	56.43	28	56.60	57.00	18.1	18,438	0.10%
2024/04/19	19.2	54.97	7	54.73	55.80	12.2	18,278	0.07%
2024/04/18	5.1	56.10	1	56.00	56.50	4.1	18,105	0.02%
2024/04/17	124.5	55.84	112	55.79	55.60	12.5	17,987	0.07%	大買/大賣/
2024/04/16	49.1	55.88	42.1	55.14	55.00	7	17,836	0.04%
2024/04/15	18.2	57.78	7	57.54	57.50	11.2	17,596	0.06%
2024/04/12	14.1	58.82	3	58.60	58.50	11.1	17,434	0.06%
2024/04/11	60.8	59.72	25.7	59.35	59.10	35.1	17,226	0.20%
2024/04/10	42	62.01	24	62.09	61.20	18	16,729	0.11%
2024/04/09	62.5	63.75	30.2	63.81	63.00	32.3	16,351	0.20%
2024/04/08	25.3	62.95	6	63.12	63.50	19.3	15,980	0.12%
2024/04/03	58.3	63.56	5	63.70	64.00	53.3	15,670	0.34%
2024/04/02	55.5	64.13	35.1	64.64	64.90	20.4	15,264	0.13%
2024/04/01	47	64.30	121.1	64.56	63.80	-74.1	14,706	-0.50%	大賣/
2024/03/29	87.7	63.41	58	63.53	63.00	29.7	14,144	0.21%
2024/03/28	345.8	66.18	274.7	66.38	65.10	71.1	13,289	0.54%	大買/大賣/
2024/03/27	30.1	60.23	184.1	61.94	63.60	-154	10,914	-1.41%	大賣/鉅額交易
2024/03/26	36	58.49	34	58.01	57.90	2	9,790	0.02%
2024/03/25	56	58.77	68.1	58.85	58.70	-12.1	9,502	-0.13%
2024/03/22	104	59.28	25.1	59.55	59.00	78.9	9,239	0.85%	大買/
2024/03/21	41	58.59	37.4	59.55	59.10	3.6	8,698	0.04%
2024/03/20	64	58.71	64.1	59.12	58.20	-0.1	8,078	0.00%
2024/03/19	55	55.32	96.1	56.36	58.10	-41.1	6,912	-0.59%
2024/03/18	38.1	54.87	11	55.44	55.40	27.1	6,431	0.42%
2024/03/15	86.1	56.37	118.2	56.84	55.60	-32.1	6,066	-0.53%	大賣/
2024/03/14	108.3	55.32	21	54.71	53.70	87.3	4,982	1.75%	大買/
2024/03/13	424.9	58.88	472.8	58.45	58.90	-47.9	4,239	-1.13%	大買/大賣/
2024/03/12	0.2	51.00	72	53.58	55.30	-71.8	2,479	-2.90%
2024/03/11	13.2	49.57	20	49.48	50.30	-6.8	2,126	-0.32%
2024/03/08	1	49.55	0	0.00	49.20	1	2,072	0.05%
2024/03/07	25.1	49.84	2	49.20	50.10	23.1	2,041	1.13%
2024/03/06	1.1	49.72	0.1	49.80	49.80	1	2,002	0.05%
2024/03/05	2	50.50	0	0.00	50.50	2	1,996	0.10%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/03/01	1.1	49.51	0	0.00	49.30	1.1	1,953	0.06%
2024/02/29	1.1	49.71	0	0.00	49.70	1.1	1,952	0.06%
2024/02/27	2.1	49.81	0	0.00	49.70	2.1	1,931	0.11%
2024/02/26	0.1	50.10	0	0.00	50.00	0.1	1,928	0.01%
2024/02/23	0.1	50.70	0	0.00	50.10	0.1	1,936	0.01%
2024/02/22	0	0.00	7	50.60	50.70	-7	1,954	-0.36%
2024/02/20	2.2	50.33	0	0.00	50.30	2.2	1,966	0.11%
2024/02/19	0	0.00	1	49.80	50.30	-1	1,984	-0.05%
2024/02/16	4	49.44	0	0.00	49.40	4	2,021	0.20%
2024/02/15	7	49.11	0	0.00	49.40	7	2,030	0.34%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/01/26	2	50.50	0	0.00	50.50	2	2,051	0.10%
2024/01/23	0	0.00	10	50.30	50.20	-10	2,131	-0.47%
2024/01/22	0	0.00	1	50.00	50.20	-1	2,179	-0.05%
2024/01/19	1	49.85	0	0.00	49.70	1	2,183	0.05%
2024/01/18	17	49.66	0	0.00	49.60	17	2,193	0.78%
2024/01/17	14	50.08	1	50.00	49.65	13	2,182	0.60%
2024/01/16	7	50.57	0	0.00	50.80	7	2,151	0.33%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	0.1	51.60	0	0.00	51.40	0.1	2,207	0.00%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	6	51.10	0	0.00	51.20	6	2,301	0.26%
2024/01/08	4	51.60	0	0.00	51.60	4	2,321	0.17%
2024/01/05	7	51.74	0	0.00	51.80	7	2,331	0.30%
2024/01/04	6.2	51.97	0	0.00	51.90	6.2	2,373	0.26%
2024/01/03	6.1	52.10	40	51.98	52.10	-33.9	2,429	-1.40%
2023/12/29	0	0.00	13	53.33	53.10	-13	2,580	-0.50%
2023/12/28	5	52.20	0	0.00	52.70	5	2,568	0.19%
2023/12/27	0	0.00	2	52.30	52.40	-2	2,601	-0.08%
2023/12/26	0.2	52.20	0	0.00	52.20	0.2	2,665	0.01%
2023/12/22	0	0.00	2	51.50	51.70	-2	2,801	-0.07%
2023/12/21	0	0.00	10	51.80	51.70	-10	2,840	-0.35%
2023/12/20	0	0.00	10	52.00	52.30	-10	2,890	-0.35%
2023/12/19	4	51.48	0	0.00	51.60	4	2,959	0.14%
2023/12/18	0	0.00	1	51.90	52.00	-1	3,097	-0.03%
2023/12/14	1	51.90	0	0.00	52.00	1	4,109	0.02%
2023/12/12	0	0.00	0	51.40	51.30	0	4,373	0.00%
2023/12/11	1.1	51.31	0	0.00	51.30	1.1	4,414	0.02%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	16	51.66	0	0.00	51.50	16	4,462	0.36%
2023/12/06	9	52.08	0	0.00	52.00	9	4,460	0.20%
2023/12/05	1.1	53.13	0	0.00	53.10	1.1	4,399	0.03%
2023/12/04	0.2	53.50	0.6	53.30	53.20	-0.4	4,412	-0.01%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/29	0	0.00	1	53.50	53.40	-1	4,483	-0.02%
2023/11/24	0.1	53.30	0	0.00	53.30	0.1	4,557	0.00%
2023/11/22	0	0.00	1	53.30	53.30	-1	4,559	-0.02%
2023/11/21	0	0.00	7	53.54	53.50	-7	4,550	-0.15%
2023/11/20	1	52.90	1	53.00	53.00	0	4,545	0.00%
2023/11/17	2	53.15	0	0.00	53.20	2	4,530	0.04%
2023/11/14	3	52.57	0.2	52.40	52.30	2.8	4,459	0.06%
2023/11/13	0	0.00	2	52.25	52.30	-2	4,457	-0.04%
2023/11/08	3	52.53	0	0.00	52.20	3	4,509	0.07%
2023/11/07	1	52.21	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1	52.10	2	52.65	52.50	-1	4,527	-0.02%
2023/11/02	0	0.00	0	53.10	53.00	0	4,561	0.00%
2023/11/01	1.1	52.14	0	0.00	52.20	1.1	4,596	0.02%
2023/10/31	0	52.40	0	0.00	52.40	0	4,583	0.00%
2023/10/30	7	52.09	0	0.00	51.80	7	4,597	0.15%
2023/10/26	1.1	52.70	0	0.00	52.30	1.1	4,608	0.02%
2023/10/25	0	0.00	1	53.40	53.30	-1	4,628	-0.02%
2023/10/24	0	52.80	0	0.00	53.10	0	4,689	0.00%
2023/10/23	33	53.12	8	53.54	53.50	25	4,929	0.51%
2023/10/20	6.1	54.30	0	0.00	54.70	6.1	5,472	0.11%
2023/10/19	15	54.93	0	0.00	55.10	15	5,484	0.27%
2023/10/18	30	55.76	0	0.00	55.50	30	5,484	0.55%
2023/10/17	0	0.00	5	56.52	56.40	-5	5,440	-0.09%
2023/10/16	0	0.00	3	56.60	56.60	-3	5,478	-0.05%
2023/10/13	0	0.00	5	57.18	57.20	-5	5,601	-0.09%
2023/10/12	10	57.50	11	57.65	58.00	-1	5,683	-0.02%
2023/10/11	0.1	57.10	12	57.27	57.40	-11.9	5,704	-0.21%
2023/10/06	21	56.29	5.3	56.52	56.50	15.7	5,731	0.27%
2023/10/05	0	0.00	10	57.96	58.20	-10	5,621	-0.18%
2023/10/04	14	56.52	11	56.97	57.10	3	5,578	0.05%
2023/10/02	3	57.50	0	0.00	57.60	3	5,518	0.05%
2023/09/28	2	56.00	24	57.38	57.70	-22	5,487	-0.40%
2023/09/27	18	55.77	4	56.23	55.90	14	5,446	0.26%
2023/09/26	10.2	56.55	6	56.57	56.30	4.2	5,403	0.08%
2023/09/25	6	57.10	6	57.47	57.60	0	5,400	0.00%
2023/09/22	20.1	57.85	25	57.73	57.50	-4.9	5,379	-0.09%
2023/09/21	26	58.15	2	58.10	58.00	24	5,321	0.45%
2023/09/20	32	59.73	7	59.59	58.90	25	5,188	0.48%
2023/09/19	35.3	60.87	106	60.97	60.70	-70.7	4,915	-1.44%	大賣/
2023/09/18	19	57.61	4	57.80	57.10	15	4,282	0.35%
2023/09/15	4	58.18	13.1	58.28	59.00	-9.1	4,137	-0.22%
2023/09/14	2	57.30	3.1	57.21	57.50	-1.1	3,996	-0.03%
2023/09/13	3.1	56.40	6	57.60	56.50	-3	3,967	-0.07%
2023/09/12	0	0.00	3.1	57.00	57.30	-3.1	4,003	-0.08%
2023/09/11	7.2	56.19	13	56.73	56.20	-5.8	3,998	-0.15%
2023/09/08	1	57.00	0	0.00	57.10	1	4,071	0.02%
2023/09/06	3	57.00	9.2	57.07	57.10	-6.2	4,090	-0.15%
2023/09/05	0	0.00	2	56.20	56.30	-2	4,028	-0.05%
2023/09/04	7	55.73	0	0.00	55.90	7	4,034	0.17%
2023/09/01	1	56.80	13.2	56.85	57.00	-12.2	4,010	-0.30%
2023/08/31	4	55.70	14	55.85	55.70	-10	3,965	-0.25%
2023/08/29	12	54.35	0	0.00	54.80	12	4,001	0.30%
2023/08/28	1	55.40	2	54.90	54.70	-1	4,056	-0.02%
2023/08/25	2	54.80	0	0.00	54.80	2	4,107	0.05%
2023/08/24	1	55.40	12	55.85	55.50	-11	4,130	-0.27%
2023/08/22	0.1	54.23	0	0.00	54.30	0.1	4,121	0.00%
2023/08/21	1	54.40	0	0.00	54.30	1	4,116	0.02%
2023/08/18	0	0.00	3	55.00	55.00	-3	4,112	-0.07%
2023/08/17	6	54.10	0	0.00	54.90	6	4,100	0.15%
2023/08/16	7	54.63	0	0.00	54.80	7	4,072	0.17%
2023/08/14	12	55.35	0	0.00	55.70	12	4,055	0.30%
2023/08/11	0.2	56.20	0	0.00	56.10	0.2	4,036	0.00%
2023/08/10	1.1	56.49	2	57.60	56.20	-0.9	4,024	-0.02%
2023/08/09	0	0.00	2	57.05	56.90	-2	3,989	-0.05%
2023/08/08	3	56.27	5	56.92	56.60	-2	3,967	-0.05%
2023/08/07	1.1	56.22	22	56.59	56.20	-20.9	3,944	-0.53%
2023/08/04	2	54.80	0	0.00	54.80	2	3,912	0.05%
2023/08/02	13	54.85	4	54.50	54.50	9	3,906	0.23%
2023/08/01	0	0.00	1.2	56.03	55.70	-1.2	3,843	-0.03%
2023/07/31	6	55.60	0	0.00	55.70	6	3,826	0.16%
2023/07/28	7	56.07	2	56.30	56.30	5	3,781	0.13%
2023/07/27	7.2	56.69	3	56.83	56.90	4.2	3,731	0.11%
2023/07/26	47	58.24	14	58.01	57.00	33	3,664	0.90%
2023/07/25	35	59.02	110.3	58.79	59.50	-75.3	3,399	-2.21%	大賣/
2023/07/24	14	53.86	19	54.82	55.00	-5	2,796	-0.18%
2023/07/21	21	54.48	6	54.77	54.30	15	2,766	0.54%
2023/07/20	1.1	55.50	3	55.50	55.20	-1.9	2,750	-0.07%
2023/07/19	24.2	56.22	13	55.69	55.90	11.2	2,738	0.41%
2023/07/18	22	57.61	42.1	58.19	57.40	-20.1	2,693	-0.75%
2023/07/17	13	57.03	24	56.99	57.20	-11	2,560	-0.43%
2023/07/14	1	55.80	2.3	55.51	56.20	-1.3	2,497	-0.05%
2023/07/13	12	55.16	28	55.40	54.90	-16	2,433	-0.66%
2023/07/12	0	0.00	7	54.07	54.00	-7	2,351	-0.30%
2023/07/11	0	0.00	1	53.50	53.60	-1	2,347	-0.04%
2023/07/07	7	52.59	0	0.00	52.90	7	2,353	0.30%
2023/07/06	14.4	53.31	0	0.00	53.00	14.4	2,335	0.62%
2023/07/05	12.2	54.34	0	0.00	53.70	12.2	2,299	0.53%
2023/07/04	7	54.99	0	0.00	54.70	7	2,283	0.31%
2023/07/03	0	0.00	7.3	56.57	56.00	-7.3	2,320	-0.31%
2023/06/30	12	55.35	0	0.00	55.60	12	2,322	0.52%
2023/06/29	6	56.18	2	55.80	55.80	4	2,348	0.17%
2023/06/28	0.1	56.00	2	56.00	56.00	-1.9	2,437	-0.08%
2023/06/27	16	56.41	2	55.90	55.80	14	2,426	0.58%
2023/06/26	3	56.57	29.2	57.74	57.60	-26.2	2,398	-1.09%
2023/06/21	7	56.00	8	55.91	55.60	-1	2,314	-0.04%
2023/06/20	1	56.10	1	56.50	56.10	0	2,319	0.00%
2023/06/19	8	55.69	4	56.20	56.50	4	2,318	0.17%
2023/06/16	1	56.00	3	56.70	56.00	-2	2,301	-0.09%
2023/06/15	1	56.60	0	0.00	56.50	1	2,246	0.04%
2023/06/14	0	0.00	29	56.73	56.50	-29	2,238	-1.30%
2023/06/13	5	55.96	7	56.06	55.80	-2	2,150	-0.09%
2023/06/12	3.5	55.07	1	55.60	55.40	2.5	2,109	0.12%
2023/06/09	6	54.60	0	0.00	54.60	6	2,095	0.29%
2023/06/08	2	54.95	0	0.00	55.00	2	2,106	0.09%
2023/06/07	26	55.51	15	55.50	55.30	11	2,153	0.51%
2023/06/06	1	55.40	9	55.79	55.70	-8	2,168	-0.37%
2023/06/05	0.1	55.50	1	55.50	55.80	-0.9	2,223	-0.04%
2023/06/02	1	55.80	6	56.20	55.90	-5	2,258	-0.22%
2023/06/01	2.3	55.38	8	55.53	55.80	-5.7	2,232	-0.26%
2023/05/31	0	0.00	6	55.10	54.30	-6	2,170	-0.28%
2023/05/30	3	54.70	8	54.57	54.50	-5	2,127	-0.24%
2023/05/29	0	0.00	1	54.20	54.20	-1	2,119	-0.05%
2023/05/26	9.2	53.43	19.1	53.30	53.20	-9.9	2,140	-0.46%
2023/05/23	0	0.00	30	54.00	53.90	-30	2,226	-1.35%
2023/05/19	0	0.00	6	54.10	53.90	-6	2,281	-0.26%
2023/05/17	0	0.00	6	53.60	53.50	-6	2,337	-0.26%
2023/05/16	1	53.00	6	53.10	52.80	-5	2,332	-0.21%
2023/05/15	6	51.60	0	0.00	52.70	6	2,345	0.26%
2023/05/12	6	52.00	2	51.80	52.20	4	2,409	0.17%
2023/05/11	7	52.59	3	52.40	52.40	4	2,424	0.17%
2023/05/10	2	53.25	2	53.10	53.10	0	2,455	0.00%
2023/05/09	4	53.70	5	53.90	53.80	-1	2,476	-0.04%
2023/05/08	5	53.40	0	0.00	53.50	5	2,534	0.20%
2023/05/05	0.1	53.80	0	0.00	53.80	0.1	2,636	0.00%
2023/05/04	1	53.90	0	0.00	53.80	1	2,831	0.04%
2023/05/03	1	53.40	1	53.40	53.80	0	2,903	0.00%
2023/05/02	0	0.00	6	54.10	53.80	-6	3,026	-0.20%
2023/04/27	1	52.90	0	0.00	53.40	1	3,290	0.03%
2023/04/25	13	52.88	0	0.00	52.60	13	3,295	0.39%
2023/04/24	6	53.30	0	0.00	53.40	6	3,305	0.18%
2023/04/21	6	54.10	0	0.00	53.80	6	3,344	0.18%
2023/04/20	7	54.67	11	54.75	54.40	-4	3,354	-0.12%
2023/04/19	5.3	55.34	5	55.38	55.00	0.3	3,398	0.01%
2023/04/18	18	55.14	18	54.90	54.80	0	3,409	0.00%
2023/04/17	1	55.10	0	0.00	55.00	1	3,409	0.03%
2023/04/13	0	0.00	20	55.10	54.70	-20	3,423	-0.58%
2023/04/12	22	55.49	6	55.33	55.30	16	3,444	0.46%
2023/04/11	0	0.00	25.1	55.44	55.70	-25.1	3,462	-0.72%
2023/04/10	14	55.49	0	0.00	55.50	14	3,501	0.40%
2023/04/07	9	55.98	0	0.00	55.50	9	3,495	0.26%
2023/04/06	17	56.00	1	56.00	56.10	16	3,468	0.46%
2023/03/31	0	0.00	3	56.10	55.90	-3	3,415	-0.09%
2023/03/30	4.2	55.65	20	55.81	55.60	-15.8	3,385	-0.47%
2023/03/29	4	55.05	21.5	55.27	55.50	-17.5	3,342	-0.52%
2023/03/27	7	54.24	5	54.44	54.00	2	3,260	0.06%
2023/03/24	1	54.20	12	54.35	54.70	-11	3,272	-0.34%
2023/03/22	1	53.20	2	53.10	53.30	-1	3,255	-0.03%
2023/03/21	0	0.00	6	53.60	53.30	-6	3,332	-0.18%
2023/03/20	0	0.00	6	53.10	53.00	-6	3,328	-0.18%
2023/03/17	2.1	52.40	0	0.00	52.20	2.1	3,337	0.06%
2023/03/16	12	51.85	14.1	51.92	51.90	-2.1	3,323	-0.06%
2023/03/15	2	52.80	0	0.00	52.70	2	3,343	0.06%
2023/03/14	6.1	52.61	0	0.00	52.90	6.1	3,392	0.18%
2023/03/13	8	53.01	2	53.50	53.60	6	3,484	0.17%
2023/03/10	19	54.03	10	54.10	53.60	9	3,664	0.25%
2023/03/09	4	55.00	1.6	55.06	54.90	2.5	3,665	0.07%
2023/03/08	16	55.31	1	55.30	55.20	15	3,746	0.40%
2023/03/07	0	0.00	6	56.60	56.00	-6	3,688	-0.16%
2023/03/06	1.1	55.32	1	55.20	55.90	0.1	3,654	0.00%
2023/03/03	1	55.10	3	55.13	55.20	-2	3,635	-0.06%
2023/03/02	0.1	55.20	2	55.20	55.20	-1.9	3,633	-0.05%
2023/03/01	11	55.09	11	55.17	55.30	0	3,627	0.00%
2023/02/24	3	55.80	6	56.60	55.50	-3	3,620	-0.08%
2023/02/23	8	55.73	4	56.23	56.00	4	3,592	0.11%
2023/02/22	0	0.00	6	54.93	55.20	-6	3,564	-0.17%
2023/02/21	4	55.73	8	55.68	55.70	-4	3,561	-0.11%
2023/02/20	1	55.90	6	56.10	56.00	-5	3,617	-0.14%
2023/02/17	5	55.20	0	0.00	55.30	5	3,625	0.14%
2023/02/16	4	55.10	0	0.00	55.10	4	3,670	0.11%
2023/02/15	7	55.03	6	54.45	54.50	1	3,743	0.03%
2023/02/14	13	55.36	5	55.10	55.10	8	3,728	0.21%
2023/02/13	2	54.60	0	0.00	54.90	2	3,778	0.05%
2023/02/10	22	54.84	7.1	54.92	54.60	14.9	3,788	0.39%
2023/02/09	6	55.62	15	55.43	55.50	-9	3,733	-0.24%
2023/02/08	16	56.06	15	55.90	55.80	1	3,710	0.03%
2023/02/07	3	55.93	0	0.00	56.20	3	3,671	0.08%
2023/02/06	5.2	56.30	4	56.50	56.50	1.2	3,643	0.03%
2023/02/03	10	56.60	12	56.49	56.30	-2	3,593	-0.06%
2023/02/02	13	55.49	30.2	55.95	56.40	-17.2	3,504	-0.49%
2023/02/01	14	54.81	10	55.10	55.00	4	3,320	0.12%
2023/01/31	16.5	54.38	2	54.40	54.20	14.5	3,260	0.44%
2023/01/30	0.1	55.10	51.2	54.65	55.40	-51.1	3,155	-1.62%
2023/01/17	6.1	52.10	1	52.10	52.20	5.1	2,909	0.17%
2023/01/16	3	52.67	0	0.00	52.40	3	2,922	0.10%
2023/01/13	0	0.00	1	53.30	52.60	-1	2,934	-0.03%
2023/01/12	1	52.90	9	53.20	52.70	-8	2,949	-0.27%
2023/01/11	0	0.00	3	53.80	53.80	-3	2,937	-0.10%
2023/01/10	0	0.00	9	53.47	53.40	-9	2,918	-0.31%
2023/01/09	2	53.00	19	53.04	53.20	-17	2,923	-0.58%
2023/01/06	2	52.10	0.2	52.20	52.40	1.8	2,890	0.06%
2023/01/04	2	51.30	0	0.00	51.40	2	2,869	0.07%
2023/01/03	6.2	50.73	6	51.15	51.30	0.2	2,882	0.01%
2022/12/30	3	52.07	0	0.00	51.90	3	2,868	0.10%
2022/12/29	10	51.14	2	51.20	51.00	8	2,841	0.28%
2022/12/28	2	52.25	7	52.57	52.30	-5	2,828	-0.18%
2022/12/26	0	0.00	8	51.23	51.10	-8	2,790	-0.29%
2022/12/22	0	0.00	6	52.10	52.00	-6	2,833	-0.21%
2022/12/21	6	50.60	0	0.00	50.60	6	2,832	0.21%
2022/12/20	22	51.63	12	51.48	51.00	10	2,826	0.35%
2022/12/19	6	52.10	5	51.90	51.90	1	2,840	0.04%
2022/12/16	6	52.60	4	52.50	52.60	2	2,839	0.07%
2022/12/15	9	53.62	0	0.00	53.80	9	2,802	0.32%
2022/12/14	11	53.33	5	53.60	53.70	6	2,803	0.21%
2022/12/13	5	53.60	18	53.88	53.70	-13	2,770	-0.47%
2022/12/09	0	0.00	12	53.10	53.20	-12	2,735	-0.44%
2022/12/08	15	52.73	15	53.00	52.70	0	2,718	0.00%
2022/12/07	15	52.46	0	0.00	52.80	15	2,711	0.55%
2022/12/06	17	53.25	1.2	53.10	53.20	15.8	2,685	0.59%
2022/12/05	12.2	54.44	8	54.26	54.20	4.2	2,636	0.16%
2022/12/02	3	53.10	52	53.86	54.00	-49	2,540	-1.93%
2022/12/01	5.3	51.91	7	52.70	51.90	-1.7	2,378	-0.07%
2022/11/30	0.6	51.07	35.2	51.41	52.10	-34.6	2,386	-1.45%
2022/11/29	0.1	49.70	0	0.00	50.10	0.1	2,294	0.00%
2022/11/28	6	49.10	0	0.00	49.95	6	2,280	0.26%
2022/11/25	0	0.00	22	49.90	49.95	-22	2,287	-0.96%
2022/11/24	0	0.00	1	50.00	49.85	-1	2,284	-0.04%
2022/11/23	4	49.80	2	49.85	49.75	2	2,299	0.09%
2022/11/22	0.2	50.00	17	49.73	50.00	-16.8	2,324	-0.72%
2022/11/18	3	49.98	8	49.80	49.65	-5	2,364	-0.21%
2022/11/17	0	0.00	2	50.10	49.90	-2	2,354	-0.08%
2022/11/16	8.1	50.17	42.2	50.18	50.10	-34.1	2,340	-1.46%
2022/11/15	30	49.50	0	0.00	49.60	30	2,273	1.32%
2022/11/14	2.2	49.07	16.1	49.40	49.50	-13.9	2,234	-0.62%
2022/11/11	12.1	48.74	14.1	48.52	48.85	-2	2,177	-0.09%
2022/11/10	5	47.56	0	0.00	47.55	5	2,115	0.24%
2022/11/09	1	47.70	35	47.85	48.20	-34	2,098	-1.62%
2022/11/08	0	0.00	10	46.73	46.85	-10	2,079	-0.48%
2022/11/07	3	45.85	0	0.00	46.30	3	2,114	0.14%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/11/01	6	45.10	1	45.50	45.45	5	2,199	0.23%
2022/10/31	1	45.40	0	0.00	45.20	1	2,201	0.05%
2022/10/26	2	45.35	0	0.00	45.50	2	2,227	0.09%
2022/10/25	0	0.00	1	46.15	45.75	-1	2,229	-0.04%
2022/10/24	0	0.00	2	46.15	45.95	-2	2,225	-0.09%
2022/10/20	8	45.59	0	0.00	45.95	8	2,224	0.36%
2022/10/18	2	46.40	6.1	47.54	46.30	-4.1	2,214	-0.18%
2022/10/17	4	46.76	5	46.46	46.45	-1	2,258	-0.04%
2022/10/14	5.1	46.11	1	46.35	46.10	4.1	2,267	0.18%
2022/10/13	32	45.59	25	45.26	45.25	7	2,296	0.30%
2022/10/11	1	46.30	0	0.00	46.35	1	2,287	0.04%
2022/10/07	0	0.00	3	47.33	47.40	-3	2,296	-0.13%
2022/10/06	0	47.00	10	47.06	47.00	-10	2,319	-0.43%
2022/10/05	2	46.55	0	0.00	46.55	2	2,364	0.08%
2022/10/03	2	45.43	0	0.00	45.30	2	2,379	0.08%
2022/09/29	1	45.55	29	45.74	45.95	-28	2,429	-1.15%
2022/09/28	6	45.60	1.2	45.38	45.15	4.8	2,452	0.20%
2022/09/27	1	46.15	2	46.33	46.40	-1	2,460	-0.04%
2022/09/26	13	46.27	4	45.93	45.80	9	2,514	0.36%
2022/09/23	2	46.75	1	46.75	46.75	1	2,600	0.04%
2022/09/22	6	46.95	0	0.00	47.20	6	2,734	0.22%
2022/09/21	16	47.51	0	0.00	47.35	16	2,775	0.58%
2022/09/20	1	48.15	0	0.00	48.30	1	2,770	0.04%
2022/09/19	1	48.05	1	48.00	48.00	0	2,802	0.00%
2022/09/16	7	48.06	1	48.15	48.00	6	2,831	0.21%
2022/09/15	1	48.85	0	0.00	48.90	1	2,827	0.04%
2022/09/14	10	48.72	0	0.00	48.85	10	2,866	0.35%
2022/09/13	1	49.30	13	49.84	49.80	-12	2,901	-0.41%
2022/09/12	3	48.60	18	49.03	49.00	-15	3,011	-0.50%
2022/09/08	0	0.00	1	47.60	48.10	-1	3,178	-0.03%
2022/09/07	29	47.43	0	0.00	47.15	29	3,249	0.89%
2022/09/06	24	48.99	0	0.00	48.15	24	3,297	0.73%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/02	0	0.00	4	50.20	50.10	-4	3,404	-0.12%
2022/09/01	2	50.10	0	0.00	50.20	2	3,454	0.06%
2022/08/31	2	50.70	0	0.00	50.60	2	3,532	0.06%
2022/08/29	9	50.17	0	0.00	50.20	9	3,669	0.25%
2022/08/26	1	50.90	11	51.50	51.60	-10	3,781	-0.26%
2022/08/23	0	50.00	0	0.00	50.00	0	6,013	0.00%
2022/08/22	0.1	50.00	0	0.00	50.20	0.1	6,194	0.00%
2022/08/19	3	50.63	1	50.10	50.60	2	6,346	0.03%
2022/08/18	1	49.90	0	0.00	50.20	1	6,430	0.02%
2022/08/15	6	50.40	1	50.60	50.40	5	6,717	0.07%
2022/08/12	1	51.00	7	51.11	51.10	-6	6,721	-0.09%
2022/08/11	12	50.35	28	50.45	50.60	-16	6,755	-0.24%
2022/08/10	5	49.70	10.2	49.67	49.80	-5.2	6,770	-0.08%
2022/08/09	11	49.02	18	49.14	49.10	-7	6,837	-0.10%
2022/08/08	2	48.68	0	0.00	48.60	2	6,957	0.03%
2022/08/05	0	0.00	1	48.80	48.85	-1	7,083	-0.01%
2022/08/04	8	47.63	2	48.20	47.95	6	7,101	0.08%
2022/08/03	1	48.00	1	48.10	48.10	0	7,121	0.00%
2022/08/02	8	48.17	6	48.50	48.30	2	7,144	0.03%
2022/07/29	2	49.55	2	49.48	49.25	0	7,144	0.00%
2022/07/28	1.3	49.21	0	0.00	49.30	1.3	7,157	0.02%
2022/07/27	1	48.90	4	48.85	49.00	-3	7,182	-0.04%
2022/07/26	0.1	49.05	0	0.00	48.70	0.1	7,202	0.00%
2022/07/25	0.1	48.84	3	49.18	49.20	-2.9	7,216	-0.04%
2022/07/22	17	49.39	20	49.32	49.20	-3	7,219	-0.04%
2022/07/21	3	48.40	25.1	48.35	48.75	-22.1	7,194	-0.31%
2022/07/20	2	47.88	1	47.70	47.50	1	7,182	0.01%
2022/07/19	0	0.00	2	46.80	46.90	-2	7,176	-0.03%
2022/07/18	15	47.05	85	46.82	47.00	-70	7,226	-0.97%
2022/07/15	2	46.43	0	0.00	46.60	2	7,237	0.03%
2022/07/14	15	46.90	10	46.70	46.80	5	7,239	0.07%
2022/07/13	15	47.12	14.4	47.34	47.05	0.6	7,246	0.01%
2022/07/12	2	45.70	0	0.00	45.70	2	7,211	0.03%
2022/07/08	4	46.66	6	46.60	46.05	-2	7,190	-0.03%
2022/07/07	0	0.00	3	45.52	46.25	-3	7,184	-0.04%
2022/07/06	10.3	45.24	0.1	46.10	45.10	10.2	7,162	0.14%
2022/07/05	1.2	46.58	1	46.40	46.55	0.2	7,137	0.00%
2022/07/04	19	45.89	2	46.15	45.70	17	7,133	0.24%
2022/07/01	51	48.06	1	47.15	47.00	50	7,121	0.70%
2022/06/30	59	50.16	3	49.33	49.30	56	7,040	0.80%
2022/06/29	9	52.18	0	0.00	52.20	9	6,921	0.13%
2022/06/28	0	0.00	1	53.00	53.10	-1	6,904	-0.01%
2022/06/27	1	53.50	6	53.60	53.60	-5	6,921	-0.07%
2022/06/23	13	52.38	4	53.00	52.50	9	6,879	0.13%
2022/06/22	12	53.05	0	0.00	53.20	12	6,844	0.18%
2022/06/21	0	0.00	11	54.55	54.60	-11	6,830	-0.16%
2022/06/20	21.1	53.28	0	0.00	52.90	21.1	6,795	0.31%
2022/06/17	21	54.36	1	54.30	55.50	20	6,680	0.30%
2022/06/16	6	55.60	0	0.00	55.20	6	6,524	0.09%
2022/06/15	5	56.64	12	56.97	56.20	-7	6,514	-0.11%
2022/06/13	25	55.74	11	55.60	55.50	14	6,436	0.22%
2022/06/10	10	56.38	1	56.50	56.40	9	6,353	0.14%
2022/06/09	26	56.39	23	56.50	56.40	3	6,310	0.05%
2022/06/08	3	56.60	3	56.53	56.40	0	6,213	0.00%
2022/06/07	1	56.50	0	0.00	56.20	1	6,155	0.02%
2022/06/06	24	56.20	1	56.30	56.30	23	6,090	0.38%
2022/06/02	11	56.58	14.2	56.91	56.50	-3.2	5,993	-0.05%
2022/06/01	12	55.41	53	56.02	56.00	-41	5,706	-0.72%
2022/05/31	27.1	54.87	21	55.52	54.60	6.1	5,360	0.11%
2022/05/30	14	53.96	10	54.20	54.30	4	3,832	0.10%
2022/05/27	1	54.50	0	0.00	54.60	1	3,693	0.03%
2022/05/26	1	54.10	4	54.93	54.40	-3	3,640	-0.08%
2022/05/25	20	54.40	0	0.00	54.40	20	3,678	0.54%
2022/05/24	9	53.63	3	53.60	53.20	6	3,683	0.16%
2022/05/23	21	54.22	17	54.52	53.80	4	3,696	0.11%
2022/05/19	18.1	54.26	6	54.05	54.00	12.1	3,686	0.33%
2022/05/18	4	55.30	2	55.35	55.60	2	3,604	0.06%
2022/05/17	36	55.11	5	54.70	54.90	31	3,578	0.87%
2022/05/16	30.1	56.79	7	56.13	55.90	23.1	3,497	0.66%
2022/05/13	40	58.69	7	58.49	58.50	33	3,385	0.97%
2022/05/12	0.1	61.00	1	61.00	61.00	-0.9	3,285	-0.03%
2022/05/11	0	0.00	6	61.60	61.30	-6	3,294	-0.18%
2022/05/10	2	59.80	0	0.00	61.50	2	3,401	0.06%
2022/05/09	3	60.30	5	60.60	60.50	-2	3,395	-0.06%
2022/05/06	16	60.63	2	60.70	60.50	14	3,424	0.41%
2022/05/05	0	0.00	6	61.30	61.30	-6	3,468	-0.17%
2022/05/04	4	60.63	13	60.38	60.80	-9	3,484	-0.26%
2022/05/03	0	0.00	9	59.67	59.90	-9	3,499	-0.26%
2022/04/29	0	0.00	36	58.71	59.00	-36	3,495	-1.03%
2022/04/28	0	0.00	30	58.60	59.00	-30	3,522	-0.85%
2022/04/27	19.1	58.11	11	57.84	58.50	8.1	3,536	0.23%
2022/04/26	0	0.00	20	59.20	59.40	-20	3,534	-0.57%
2022/04/25	7.2	59.17	0	0.00	59.50	7.2	3,530	0.20%
2022/04/22	12	59.77	2	60.00	60.60	10	3,496	0.29%
2022/04/21	0	0.00	90	60.50	60.70	-90	3,469	-2.59%
2022/04/20	2	60.40	5	60.40	60.50	-3	3,461	-0.09%
2022/04/19	9	60.20	6	61.60	60.10	3	3,474	0.09%
2022/04/18	3	60.10	0	0.00	60.60	3	3,473	0.09%
2022/04/15	1.2	60.81	5	60.66	60.60	-3.8	3,480	-0.11%
2022/04/14	1	61.20	3	61.60	61.10	-2	3,541	-0.06%
2022/04/13	1	60.90	5	61.40	61.40	-4	3,592	-0.11%
2022/04/12	5	60.20	0	0.00	60.20	5	3,788	0.13%
2022/04/11	22.1	60.24	1	60.30	60.20	21.1	3,787	0.56%
2022/04/08	4	60.85	12	60.80	60.80	-8	3,784	-0.21%
2022/04/07	10.1	61.22	0	0.00	60.80	10.1	3,773	0.27%
2022/04/06	11	61.74	0	0.00	61.80	11	3,737	0.29%
2022/04/01	6	62.10	0	0.00	62.10	6	3,705	0.16%
2022/03/31	9	62.99	1	63.20	62.80	8	3,688	0.22%
2022/03/30	0	0.00	2	62.70	62.60	-2	3,663	-0.05%
2022/03/28	0	0.00	1	62.30	63.20	-1	3,650	-0.03%
2022/03/25	1	63.20	2	62.85	62.80	-1	3,645	-0.03%
2022/03/24	12	62.48	0	0.00	63.30	12	3,651	0.33%
2022/03/23	1	62.60	1	62.70	62.70	0	3,669	0.00%
2022/03/22	10	62.90	0	0.00	62.80	10	3,661	0.27%
2022/03/18	16.1	62.79	0	0.00	62.70	16.1	3,685	0.44%
2022/03/17	0	0.00	17	62.89	62.90	-17	3,647	-0.47%
2022/03/15	17.1	61.37	0	0.00	61.20	17.1	3,661	0.47%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/11	22	62.68	0	0.00	62.40	22	3,733	0.59%
2022/03/10	20	62.88	0	0.00	63.00	20	3,775	0.53%
2022/03/09	2	61.90	0	0.00	61.90	2	3,785	0.05%
2022/03/08	9	62.43	1	62.00	61.90	8	3,808	0.21%
2022/03/07	18	62.57	0	0.00	62.60	18	3,803	0.47%
2022/03/04	12	63.80	0	0.00	63.70	12	3,830	0.31%
2022/03/03	9	64.88	5	64.80	64.70	4	3,864	0.10%
2022/03/01	4	64.90	48	64.91	64.80	-44	3,908	-1.13%
2022/02/25	10	63.63	3	63.83	63.80	7	3,836	0.18%
2022/02/24	8	64.25	3	63.90	63.70	5	3,779	0.13%
2022/02/23	6	64.52	9	64.50	64.60	-3	3,696	-0.08%
2022/02/22	1	63.70	2	63.50	63.90	-1	3,637	-0.03%
2022/02/21	34	64.06	8	64.06	64.00	26	3,645	0.71%
2022/02/18	2	62.70	1	63.10	63.00	1	3,636	0.03%
2022/02/17	13	63.44	13	63.63	63.10	0	3,784	0.00%
2022/02/16	1	62.70	1	62.70	62.90	0	3,852	0.00%
2022/02/15	3.1	62.33	0	0.00	62.00	3.1	3,898	0.08%
2022/02/14	8	62.14	0	0.00	62.30	8	4,021	0.20%
2022/02/11	4	62.75	4	63.30	63.30	0	4,071	0.00%
2022/02/10	2	63.35	36.2	62.71	63.60	-34.2	4,106	-0.83%
2022/02/09	1	61.30	0	0.00	61.40	1	4,034	0.02%
2022/02/08	1.1	59.93	0	0.00	61.10	1.1	4,088	0.03%
2022/02/07	2.1	60.29	0	0.00	60.20	2.1	4,198	0.05%
2022/01/26	8.1	60.20	25	60.10	60.00	-17	4,219	-0.40%
2022/01/25	12.1	60.85	0	0.00	60.40	12.1	4,375	0.28%
2022/01/24	4.1	61.41	0	0.00	61.50	4.1	4,369	0.09%
2022/01/21	0.1	61.60	0	0.00	62.00	0.1	4,417	0.00%
2022/01/20	5	61.70	0	0.00	62.00	5	4,457	0.11%
2022/01/19	0.1	62.30	4	62.30	62.00	-4	4,484	-0.09%
2022/01/17	0	62.40	0	0.00	62.40	0	4,573	0.00%
2022/01/14	0.1	62.70	0	0.00	62.40	0.1	4,656	0.00%
2022/01/13	0.1	63.10	0	0.00	63.30	0.1	4,815	0.00%
2022/01/11	0.1	63.90	6	63.53	63.40	-6	5,062	-0.12%
2022/01/10	1	64.20	2	63.90	64.00	-1	5,313	-0.02%
2022/01/07	3.1	64.21	0	0.00	64.20	3.1	5,567	0.05%
2022/01/06	11.4	65.50	0	0.00	65.70	11.4	5,601	0.20%
2022/01/05	15	66.47	7.4	66.34	66.20	7.6	5,650	0.13%
2022/01/04	0.3	64.33	2	64.40	64.50	-1.7	5,601	-0.03%
2022/01/03	5	64.20	5	64.10	64.20	0	5,781	0.00%
2021/12/30	1	65.00	0	0.00	64.90	1	5,923	0.02%
2021/12/28	3	64.93	1	64.90	65.00	2	6,623	0.03%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/24	2	64.90	0	0.00	64.60	2	7,497	0.03%
2021/12/22	5	64.36	42	64.23	64.10	-37	8,081	-0.46%
2021/12/21	0	63.90	0	0.00	64.10	0	8,253	0.00%
2021/12/20	0.1	63.90	0	0.00	63.60	0.1	8,387	0.00%
2021/12/17	1	63.90	1	63.60	63.90	0	8,733	0.00%
2021/12/16	0	0.00	1	64.20	64.00	-1	9,052	-0.01%
2021/12/15	0	0.00	1	64.10	63.90	-1	9,158	-0.01%
2021/12/14	1	64.30	0	0.00	64.20	1	9,301	0.01%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	10	64.70	13	64.82	65.20	-3	9,552	-0.03%
2021/12/08	1	64.40	5	64.34	64.30	-4	9,529	-0.04%
2021/12/07	3	64.37	0.3	64.70	64.30	2.7	9,514	0.03%
2021/12/03	9.6	64.67	0	0.00	64.40	9.6	9,490	0.10%
2021/12/02	0.1	64.80	20	64.25	64.30	-20	9,489	-0.21%
2021/12/01	2	64.95	6	64.55	64.90	-4	9,490	-0.04%
2021/11/30	4	65.35	0	0.00	65.20	4	9,519	0.04%
2021/11/29	2.1	64.10	1	65.10	65.00	1.1	9,497	0.01%
2021/11/26	10.1	65.65	11	65.12	65.10	-0.9	9,469	-0.01%
2021/11/25	3	66.77	0	0.00	66.60	3	9,412	0.03%
2021/11/24	4.1	66.90	2	66.70	67.10	2.1	9,427	0.02%
2021/11/23	0	0.00	2	66.60	66.60	-2	9,460	-0.02%
2021/11/22	3	67.23	1	67.40	67.10	2	9,442	0.02%
2021/11/19	8	66.70	5	66.72	66.70	3	9,486	0.03%
2021/11/18	3	67.07	2	67.20	67.10	1	9,548	0.01%
2021/11/17	16	67.22	0	0.00	66.90	16	9,682	0.17%
2021/11/16	19.1	67.13	0	0.00	67.30	19.1	9,779	0.19%
2021/11/15	11	68.25	1	68.10	68.00	10	9,836	0.10%
2021/11/12	36	69.16	11	68.99	68.90	25	9,928	0.25%
2021/11/11	5	69.92	13	69.68	69.30	-8	9,930	-0.08%
2021/11/10	11	69.88	6.1	70.10	70.20	4.9	9,851	0.05%
2021/11/09	79	69.56	21	69.69	69.60	58	9,853	0.59%
2021/11/08	8	69.31	1	69.40	69.60	7	9,847	0.07%
2021/11/05	2	69.80	1.2	69.67	70.00	0.8	9,845	0.01%
2021/11/04	13	70.53	9	70.26	70.00	4	9,782	0.04%
2021/11/03	1	69.80	10	69.60	69.80	-9	9,643	-0.09%
2021/11/02	10	69.59	5.1	69.74	69.10	4.9	9,609	0.05%
2021/11/01	2	68.70	0	0.00	68.60	2	9,474	0.02%
2021/10/29	13.1	68.65	3.1	68.47	68.80	10	9,456	0.11%
2021/10/28	7	68.64	2	68.75	68.60	5	9,393	0.05%
2021/10/27	2	67.70	3	67.90	67.70	-1	9,316	-0.01%
2021/10/26	6.1	68.03	1	67.90	68.00	5.1	9,311	0.05%
2021/10/25	1	68.30	1	68.60	68.30	0	9,279	0.00%
2021/10/22	1	67.50	4	67.83	67.90	-3	9,259	-0.03%
2021/10/21	1	67.30	1	67.00	66.50	0	9,213	0.00%
2021/10/20	7	68.06	3	67.67	67.90	4	9,154	0.04%
2021/10/19	5.1	68.26	13	68.60	68.00	-8	9,037	-0.09%
2021/10/18	75.2	69.81	10	68.81	68.70	65.2	8,913	0.73%
2021/10/15	5	70.78	11	70.40	70.80	-6	8,729	-0.07%
2021/10/14	28	69.45	4	69.03	68.50	24	8,527	0.28%
2021/10/13	1	68.50	5	68.66	69.00	-4	8,468	-0.05%
2021/10/12	29	68.61	0	0.00	67.90	29	8,397	0.35%
2021/10/08	10	70.03	6	70.83	70.10	4	8,305	0.05%
2021/10/07	0	0.00	8	69.56	69.40	-8	8,151	-0.10%
2021/10/06	9.2	69.15	13.1	70.22	68.30	-3.9	8,078	-0.05%
2021/10/05	6.2	69.95	9.2	69.84	71.20	-3	7,773	-0.04%
2021/10/04	19	70.65	51.1	70.42	70.90	-32.1	7,414	-0.43%
2021/10/01	40	69.64	40	67.71	67.60	0	6,842	0.00%
2021/09/30	45.2	70.41	46.2	70.41	70.30	-1	6,600	-0.02%
2021/09/29	9	68.44	5	68.68	68.70	4	6,218	0.06%
2021/09/28	1	68.00	13.4	69.17	69.40	-12.4	6,209	-0.20%
2021/09/27	3.2	68.67	1	68.80	68.80	2.2	6,058	0.04%
2021/09/24	42.2	69.07	50.4	68.94	68.70	-8.2	5,961	-0.14%
2021/09/23	10	66.95	41.3	67.54	68.00	-31.3	5,645	-0.55%
2021/09/22	4	65.58	1	65.00	66.20	3	5,330	0.06%
2021/09/17	25	65.61	5	65.60	66.50	20	5,240	0.38%
2021/09/16	5.1	64.62	6.1	64.52	64.40	-1	5,113	-0.02%
2021/09/15	20	65.28	1.2	64.50	65.00	18.8	5,073	0.37%
2021/09/14	1.1	62.91	0	0.00	62.80	1.1	4,849	0.02%
2021/09/13	1	63.30	2	63.00	63.00	-1	4,862	-0.02%
2021/09/09	0.1	63.30	0	0.00	63.50	0.1	5,004	0.00%
2021/09/08	9.2	63.29	1	63.20	62.90	8.2	5,002	0.16%
2021/09/07	0	0.00	4	64.23	64.30	-4	4,951	-0.08%
2021/09/06	0.1	64.30	1	64.30	64.00	-1	4,946	-0.02%
2021/09/02	14.1	64.69	3	65.20	64.20	11.1	4,909	0.23%
2021/09/01	1	65.70	0.3	65.80	65.60	0.7	4,851	0.02%
2021/08/30	2	65.65	0	0.00	66.20	2	4,853	0.04%
2021/08/27	0	0.00	1	66.30	66.20	-1	4,900	-0.02%
2021/08/26	1	65.10	2	64.95	65.70	-1	4,919	-0.02%
2021/08/25	5.1	65.86	5	65.66	65.70	0.1	5,051	0.00%
2021/08/24	8	66.05	28	66.24	65.70	-20	5,050	-0.40%
2021/08/23	3	67.10	9	67.08	67.30	-6	5,006	-0.12%
2021/08/20	13	66.03	5	65.94	65.90	8	4,871	0.16%
2021/08/19	10	65.10	7	65.13	64.50	3	4,791	0.06%
2021/08/18	4	64.73	16	64.67	66.80	-12	4,610	-0.26%
2021/08/17	1	64.40	8	64.16	64.40	-7	4,482	-0.16%
2021/08/16	3	63.90	3	63.77	63.90	0	4,440	0.00%
2021/08/13	3	64.10	2	64.50	64.00	1	4,433	0.02%
2021/08/12	0	0.00	2	64.00	63.80	-2	4,405	-0.05%
2021/08/11	0	0.00	1	63.00	63.30	-1	4,404	-0.02%
2021/08/09	1	62.80	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	3	63.43	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	3	63.03	63.20	-3	4,772	-0.06%
2021/08/04	0	0.00	2	62.15	62.10	-2	4,972	-0.04%
2021/08/03	4	61.90	0	0.00	62.30	4	5,070	0.08%
2021/08/02	1	61.80	3	61.90	62.20	-2	5,105	-0.04%
2021/07/30	3	61.83	0.1	62.00	61.60	2.9	5,173	0.06%
2021/07/29	2	62.40	0	0.00	62.70	2	5,196	0.04%
2021/07/28	5	61.60	2.1	62.09	62.20	2.9	5,306	0.05%
2021/07/27	0	0.00	4	62.60	62.50	-4	5,499	-0.07%
2021/07/26	12	63.08	3	63.73	63.10	9	5,680	0.16%
2021/07/23	3.1	62.32	0	0.00	62.60	3.1	5,639	0.05%
2021/07/21	6	63.25	0	63.50	63.00	6	5,794	0.10%
2021/07/20	9	64.30	0	0.00	64.20	9	5,755	0.16%
2021/07/19	1	65.80	1	65.70	65.80	0	5,777	0.00%
2021/07/16	0	0.00	4	66.40	66.50	-4	5,967	-0.07%
2021/07/15	3	66.53	4	66.75	66.70	-1	6,086	-0.02%
2021/07/14	0	0.00	10	66.20	65.80	-10	6,100	-0.16%
2021/07/13	1	66.10	21	66.70	66.10	-20	6,153	-0.33%
2021/07/12	1	65.60	1	65.80	65.80	0	6,170	0.00%
2021/07/09	0	0.00	2	64.80	65.00	-2	6,253	-0.03%
2021/07/08	3.1	65.66	1	65.20	65.50	2.1	6,399	0.03%
2021/07/07	2	65.40	0	0.00	65.50	2	6,501	0.03%
2021/07/06	2	66.00	4	66.20	66.00	-2	6,572	-0.03%
2021/07/05	3.3	66.44	2	66.30	67.00	1.3	6,628	0.02%
2021/07/02	1	64.80	50	65.00	65.00	-49	6,607	-0.74%
2021/07/01	2	65.80	0	0.00	65.10	2	6,709	0.03%
2021/06/30	2	65.65	1	66.00	65.70	1	6,760	0.01%
2021/06/28	20	65.10	6	65.20	65.30	14	7,157	0.20%
2021/06/25	1	65.70	9	65.90	65.60	-8	7,238	-0.11%
2021/06/24	55	65.70	2	65.50	65.40	53	7,302	0.73%
2021/06/23	0	64.80	2.2	65.14	65.10	-2.2	7,422	-0.03%
2021/06/22	7.2	64.09	0	0.00	63.90	7.2	7,633	0.09%
2021/06/21	0	64.70	1	64.60	64.20	-1	7,891	-0.01%
2021/06/18	10	66.00	37.2	65.59	65.70	-27.2	8,989	-0.30%
2021/06/17	0	0.00	0	64.90	65.00	0	9,076	0.00%
2021/06/16	1	64.80	0	0.00	64.60	1	9,342	0.01%
2021/06/15	1	65.00	0	0.00	65.00	1	9,745	0.01%
2021/06/11	1	65.30	3	64.97	64.90	-2	10,415	-0.02%
2021/06/10	1	63.60	1	64.00	64.20	0	10,545	0.00%
2021/06/09	10	63.30	2	63.80	63.40	8	10,719	0.07%
2021/06/08	1	64.10	5	64.36	64.40	-4	11,187	-0.04%
2021/06/07	22	63.23	0	0.00	63.50	22	11,381	0.19%
2021/06/04	16	63.92	1	63.80	64.00	15	11,419	0.13%
2021/06/03	4	65.33	1	65.10	65.10	3	11,503	0.03%
2021/06/02	28	66.74	18	66.56	65.90	10	11,547	0.09%
2021/06/01	6	66.23	13.6	66.29	66.40	-7.6	11,512	-0.07%
2021/05/31	1	65.20	1.9	65.14	65.30	-0.9	11,685	-0.01%
2021/05/28	5	64.86	1	65.10	64.60	4	11,746	0.03%
2021/05/27	5	63.70	3	63.50	64.00	2	11,840	0.02%
2021/05/26	2	63.80	1	63.90	64.00	1	12,006	0.01%
2021/05/25	1	64.40	5.3	64.01	64.30	-4.3	12,460	-0.03%
2021/05/21	7	63.50	5	63.00	63.10	2	13,201	0.02%
2021/05/20	1	62.30	0	0.00	62.20	1	13,440	0.01%
2021/05/19	0	0.00	4	62.70	62.10	-4	13,616	-0.03%
2021/05/18	9.1	61.70	19	60.84	62.70	-9.9	13,799	-0.07%
2021/05/17	2	57.70	10	57.35	57.80	-8	13,988	-0.06%
2021/05/14	0	0.00	0.2	61.00	60.90	-0.2	14,093	0.00%
2021/05/13	1	60.60	4.1	61.38	61.20	-3.1	14,457	-0.02%
2021/05/12	1	60.70	14	58.39	59.80	-13	14,679	-0.09%
2021/05/11	11	63.17	7	64.04	62.00	4	15,153	0.03%
2021/05/10	0	0.00	1.1	65.72	65.40	-1.1	15,223	-0.01%
2021/05/07	3	65.90	11	65.68	66.20	-8	15,477	-0.05%
2021/05/06	5.1	64.10	6.1	64.30	64.40	-1	15,780	-0.01%
2021/05/05	12	64.94	50.1	63.76	63.60	-38.1	16,217	-0.23%
2021/05/04	9.4	63.72	28	63.48	64.20	-18.6	16,250	-0.11%
2021/05/03	7.4	66.94	6	66.30	66.70	1.4	16,320	0.01%
2021/04/29	1	69.10	2	69.25	69.00	-1	16,341	-0.01%
2021/04/28	4	70.15	11	70.62	69.70	-7	16,457	-0.04%
2021/04/27	21	70.71	8	70.98	70.70	13	16,704	0.08%
2021/04/26	12.1	69.74	10	69.89	69.60	2.1	16,916	0.01%
2021/04/23	4	69.55	34	69.30	69.60	-30	17,894	-0.17%
2021/04/22	16	70.00	68	69.68	69.30	-52	19,364	-0.27%
2021/04/21	1.1	72.05	5.1	71.16	70.80	-4	21,177	-0.02%
2021/04/20	1	71.00	3	70.93	71.00	-2	23,422	-0.01%
2021/04/19	3	71.17	3.2	71.14	71.10	-0.2	24,127	0.00%
2021/04/16	5	71.80	7	71.50	71.70	-2	24,288	-0.01%
2021/04/15	3	70.30	4	70.48	70.80	-1	24,357	0.00%
2021/04/14	6	71.17	39	70.56	71.10	-33	24,344	-0.14%
2021/04/13	8	72.36	14	72.72	72.10	-6	24,468	-0.02%
2021/04/12	4	72.28	22	72.15	72.10	-18	24,572	-0.07%
2021/04/09	6	72.13	2	72.10	72.00	4	24,711	0.02%
2021/04/08	1	72.20	5.1	72.31	72.30	-4.1	24,687	-0.02%
2021/04/07	5	72.84	11.1	73.03	73.10	-6.1	24,603	-0.02%
2021/04/06	1.2	72.17	8	72.19	72.10	-6.8	24,526	-0.03%
2021/04/01	40.1	72.46	37.2	72.03	71.90	2.9	24,495	0.01%
2021/03/31	20.2	73.34	11	72.69	72.60	9.2	24,416	0.04%
2021/03/30	1.2	74.19	3	74.63	74.80	-1.8	24,191	-0.01%
2021/03/29	0.6	74.31	2	74.25	74.10	-1.4	24,121	-0.01%
2021/03/26	3	74.37	3	74.13	73.80	0	24,108	0.00%
2021/03/25	53.4	75.12	44	74.25	74.10	9.4	24,013	0.04%
2021/03/24	28.1	75.88	19	75.45	75.40	9.1	23,836	0.04%
2021/03/23	87.1	77.49	95.4	77.06	76.10	-8.3	23,564	-0.04%
2021/03/22	25.2	73.04	23	73.65	74.00	2.2	22,465	0.01%
2021/03/19	10	73.56	12	73.17	73.00	-2	22,308	-0.01%
2021/03/18	33	74.74	28.2	74.93	74.80	4.9	22,105	0.02%
2021/03/17	72	74.18	54.3	74.62	73.40	17.8	21,765	0.08%
2021/03/16	14	72.94	2.2	72.54	72.50	11.9	21,200	0.06%
2021/03/15	42	72.86	29	72.73	72.80	13	21,150	0.06%
2021/03/12	33	72.93	21.3	72.90	73.30	11.7	21,192	0.06%
2021/03/11	10	70.66	9	71.32	71.30	1	21,120	0.00%
2021/03/10	14	69.56	10	70.00	69.60	4	20,960	0.02%
2021/03/09	11	68.01	10	68.10	69.00	1	20,933	0.00%
2021/03/08	10	69.30	14	69.76	69.00	-4	20,785	-0.02%
2021/03/05	2	70.50	1	70.00	70.00	1	20,689	0.00%
2021/03/04	21	70.89	15	70.73	70.50	6	20,660	0.03%
2021/03/03	2	70.75	4	70.45	70.80	-2	20,431	-0.01%
2021/03/02	5	70.32	53	70.24	69.30	-48	20,303	-0.24%
2021/02/26	11	70.37	1	70.10	70.00	10	20,163	0.05%
2021/02/25	112	71.99	97	71.44	71.30	15	19,931	0.08%	大買/
2021/02/24	23	71.19	29.1	71.79	70.60	-6.1	19,489	-0.03%
2021/02/23	3	68.90	9	69.31	69.70	-6	18,843	-0.03%
2021/02/22	35.1	70.14	4	70.13	69.70	31.1	18,685	0.17%
2021/02/19	9	68.94	1	69.00	69.40	8	18,424	0.04%
2021/02/18	4.8	70.23	2.1	70.26	70.20	2.7	18,213	0.01%
2021/02/17	12	69.72	14	69.01	69.90	-2	17,982	-0.01%
2021/02/05	6	70.35	0	0.00	70.40	6	17,708	0.03%
2021/02/04	11	70.45	21	70.34	70.40	-10	17,457	-0.06%
2021/02/03	16	73.24	16	72.93	72.50	0	17,039	0.00%
2021/02/02	61.2	74.41	24	74.40	73.60	37.2	16,672	0.22%
2021/02/01	35.1	73.38	4.1	73.67	74.90	31	15,953	0.19%
2021/01/29	20	75.98	3	76.93	74.80	17	15,757	0.11%
2021/01/28	15	76.47	8	77.86	77.20	7	15,459	0.05%
2021/01/27	7	77.36	30.6	77.44	78.20	-23.6	15,072	-0.16%
2021/01/26	2.1	75.00	6	75.10	74.40	-3.9	14,563	-0.03%
2021/01/25	10	76.24	10.1	75.90	75.30	-0.1	14,395	0.00%
2021/01/22	7	74.13	22.2	74.58	75.60	-15.2	14,088	-0.11%
2021/01/21	1.1	73.21	4	73.85	72.50	-3	13,851	-0.02%
2021/01/20	13	73.52	10	74.20	72.10	3	13,646	0.02%
2021/01/19	15.1	75.78	9.4	76.23	76.00	5.7	13,299	0.04%
2021/01/18	71.2	75.94	54	75.91	77.30	17.2	12,960	0.13%
2021/01/15	207	76.79	115	76.42	75.60	92	11,917	0.77%	大買/大賣/
2021/01/14	115.4	75.78	86	76.12	76.90	29.4	10,349	0.28%	大買/
2021/01/13	106.1	69.86	73	70.51	72.80	33.1	8,308	0.40%	大買/
2021/01/12	21	67.70	30	67.70	67.70	-9	5,923	-0.15%
2021/01/11	2	61.60	11	61.60	61.60	-9	5,142	-0.18%
2021/01/08	3	55.43	12	55.88	56.00	-9	4,890	-0.18%
2021/01/07	0.6	55.60	1	55.60	55.60	-0.4	4,712	-0.01%
2021/01/06	8	56.19	11	56.37	55.70	-3	4,613	-0.07%
2021/01/05	13	56.01	26	55.97	56.10	-13	4,309	-0.30%
2021/01/04	16	55.28	52	55.19	55.60	-36	4,071	-0.88%
2020/12/31	4	53.28	6	54.00	53.40	-2	3,844	-0.05%
2020/12/30	0	0.00	1	53.40	53.60	-1	3,760	-0.03%
2020/12/29	2	53.65	11	53.37	53.40	-9	3,724	-0.24%
2020/12/28	10	54.00	4	54.25	54.00	6	3,684	0.16%
2020/12/25	2	53.50	8	53.44	53.70	-6	3,627	-0.17%
2020/12/24	4	52.60	6	53.02	52.70	-2	3,521	-0.06%
2020/12/23	3	52.10	3	52.07	52.10	0	3,454	0.00%
2020/12/22	16	52.05	5	52.38	52.00	11	3,437	0.32%
2020/12/21	0	0.00	6	51.90	52.20	-6	3,413	-0.18%
2020/12/18	6	52.15	0	0.00	51.90	6	3,403	0.18%
2020/12/17	1	52.80	1	52.50	52.60	0	3,360	0.00%
2020/12/16	1	52.80	2	52.85	52.90	-1	3,354	-0.03%
2020/12/15	8	52.34	0	52.30	52.00	8	3,341	0.24%
2020/12/14	4	52.98	10	53.40	52.70	-6	3,279	-0.18%
2020/12/11	21	53.03	3	52.43	53.00	18	3,205	0.56%
2020/12/10	7	53.53	9	53.80	53.20	-2	3,128	-0.06%
2020/12/09	7	54.90	1	54.80	54.70	6	2,998	0.20%
2020/12/08	12.1	55.19	30	55.14	54.70	-17.9	2,877	-0.62%
2020/12/07	42	55.37	36	54.60	56.30	6	2,632	0.23%
2020/12/04	1	52.20	5	52.30	52.50	-4	2,227	-0.18%
2020/12/03	7	51.80	20	51.85	51.60	-13	2,175	-0.60%
2020/12/02	3	52.30	1	52.20	52.20	2	2,119	0.09%
2020/12/01	3	52.20	1	52.70	52.40	2	2,123	0.09%
2020/11/30	9	52.26	6	52.50	52.60	3	2,111	0.14%
2020/11/26	1	52.10	4	51.98	52.20	-3	2,000	-0.15%
2020/11/25	4	51.85	1	52.00	51.60	3	2,039	0.15%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/23	6	52.27	1	52.30	52.40	5	2,003	0.25%
2020/11/20	0	0.00	1	52.10	52.10	-1	1,960	-0.05%
2020/11/19	3	51.73	1	51.70	51.50	2	1,946	0.10%
2020/11/18	2	51.55	2	51.65	51.80	0	1,948	0.00%
2020/11/17	1	51.30	2	51.40	51.30	-1	1,939	-0.05%
2020/11/13	6	51.32	0	0.00	51.00	6	1,988	0.30%
2020/11/12	0	0.00	1	52.20	52.30	-1	1,946	-0.05%
2020/11/11	0	0.00	4	52.03	52.30	-4	1,952	-0.20%
2020/11/06	2	51.25	1	51.50	51.30	1	1,968	0.05%
2020/11/05	0	0.00	0.8	51.50	51.20	-0.8	1,984	-0.04%
2020/11/04	1	51.30	0	0.00	51.10	1	1,995	0.05%
2020/11/03	0	0.00	3	51.07	51.10	-3	2,012	-0.15%
2020/10/30	3	50.03	0	0.00	50.10	3	2,045	0.15%
2020/10/29	3	50.20	4	50.35	50.40	-1	2,036	-0.05%
2020/10/28	1	51.10	0	0.00	51.00	1	2,052	0.05%
2020/10/27	1	51.20	1	51.20	51.20	0	2,070	0.00%
2020/10/23	2	51.35	0	0.00	51.70	2	2,118	0.09%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/21	1	51.40	1	51.80	51.40	0	2,221	0.00%
2020/10/20	1	51.60	0	0.00	51.60	1	2,272	0.04%
2020/10/19	0	0.00	0.5	52.00	51.90	-0.5	2,330	-0.02%
2020/10/13	1	51.70	3	51.87	52.00	-2	2,672	-0.07%
2020/10/12	1	52.10	0	0.00	52.00	1	2,723	0.04%
2020/10/08	1	51.40	4	51.63	52.10	-3	2,790	-0.11%
2020/10/06	0	0.00	3	51.80	51.90	-3	2,864	-0.10%
2020/10/05	4	51.38	2	51.85	51.00	2	2,886	0.07%
2020/09/30	1	51.30	0	0.00	51.50	1	2,926	0.03%
2020/09/25	2	50.40	5	50.04	50.40	-3	3,081	-0.10%
2020/09/24	4	50.60	0	0.00	50.30	4	3,106	0.13%
2020/09/23	21	51.39	0	51.70	51.40	21	3,069	0.68%
2020/09/22	16	52.00	1	52.00	52.00	15	3,132	0.48%
2020/09/21	0	0.00	2	53.35	53.00	-2	3,162	-0.06%
2020/09/18	2	52.90	0	0.00	52.60	2	3,183	0.06%
2020/09/16	3	53.17	0	0.00	53.00	3	3,255	0.09%
2020/09/14	0	0.00	7	52.80	52.80	-7	3,342	-0.21%
2020/09/11	5	52.30	0	0.00	52.70	5	3,368	0.15%
2020/09/10	0.1	52.30	0	0.00	52.30	0.1	3,385	0.00%
2020/09/07	4	52.75	1	52.90	52.70	3	3,443	0.09%
2020/09/04	5	52.50	1	52.80	52.50	4	3,478	0.11%
2020/09/02	2	53.15	2	53.30	53.40	0	3,466	0.00%
2020/08/31	2	53.00	0	0.00	52.20	2	3,513	0.06%
2020/08/27	5	53.04	1	53.30	53.10	4	3,529	0.11%
2020/08/25	0	0.00	1	53.10	53.10	-1	3,558	-0.03%
2020/08/21	1	51.50	2	51.65	51.80	-1	3,590	-0.03%
2020/08/20	1	51.10	0.3	52.00	51.20	0.7	3,581	0.02%
2020/08/19	4	53.85	1	54.20	53.50	3	3,523	0.09%
2020/08/18	2	53.85	0	0.00	54.00	2	3,510	0.06%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	3	52.93	0	0.00	53.10	3	3,519	0.09%
2020/08/12	0	0.00	1	53.70	53.60	-1	3,485	-0.03%
2020/08/11	3	54.00	2	53.80	53.70	1	3,501	0.03%
2020/08/10	4	54.25	11	54.41	54.40	-7	3,522	-0.20%
2020/08/07	3	54.43	1	54.90	54.30	2	3,561	0.06%
2020/08/06	4	54.53	0	0.00	54.80	4	3,566	0.11%
2020/08/05	2	54.70	2	54.50	54.50	0	3,592	0.00%
2020/08/03	12	54.25	1	53.90	53.90	11	3,640	0.30%
2020/07/31	3	54.27	0	0.00	54.20	3	3,640	0.08%
2020/07/30	1	53.80	1	54.20	54.80	0	3,669	0.00%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/27	0	0.00	3	53.80	53.60	-3	3,923	-0.08%
2020/07/24	2	54.45	6	54.30	54.20	-4	3,912	-0.10%
2020/07/23	4	55.73	0	0.00	55.30	4	3,881	0.10%
2020/07/21	1	57.80	4	57.58	57.60	-3	3,757	-0.08%
2020/07/20	9	57.34	1	57.00	56.90	8	3,695	0.22%
2020/07/17	5	58.08	3	57.90	57.70	2	3,632	0.06%
2020/07/16	6	57.53	1	57.70	58.00	5	3,580	0.14%
2020/07/15	6	57.35	1	58.50	57.20	5	3,552	0.14%
2020/07/14	1	57.70	3.5	57.76	57.70	-2.5	3,530	-0.07%
2020/07/13	2	57.90	1.2	57.99	58.00	0.8	3,522	0.02%
2020/07/10	2	57.65	6	57.48	57.10	-4	3,528	-0.11%
2020/07/09	2	58.40	4	58.15	58.00	-2	3,536	-0.06%
2020/07/08	1	57.90	3	57.97	58.20	-2	3,499	-0.06%
2020/07/07	9	57.82	1	58.60	57.90	8	3,496	0.23%
2020/07/06	11	57.81	4.1	57.90	57.80	6.9	3,540	0.19%
2020/07/03	1.2	57.00	6	57.03	57.00	-4.8	3,549	-0.14%
2020/07/02	0	0.00	1	57.20	57.40	-1	3,543	-0.03%
2020/07/01	5	57.20	3	57.67	57.00	2	3,542	0.06%
2020/06/30	2	55.95	1	56.30	56.50	1	3,455	0.03%
2020/06/29	5	55.30	10	55.20	55.20	-5	3,419	-0.15%
2020/06/24	18	55.81	21	55.90	55.90	-3	3,392	-0.09%
2020/06/22	1	54.40	0	54.60	54.40	1	3,338	0.03%
2020/06/19	15	54.45	0	0.00	54.10	15	3,365	0.45%
2020/06/18	3	54.90	0	0.00	55.20	3	3,317	0.09%
2020/06/17	0	0.00	1	54.90	54.50	-1	3,313	-0.03%
2020/06/16	1	54.50	1	54.50	54.10	0	3,379	0.00%
2020/06/15	5	53.52	0	0.00	53.10	5	3,485	0.14%
2020/06/12	3	53.87	0	0.00	53.80	3	3,523	0.09%
2020/06/11	0	0.00	7	54.90	54.50	-7	3,600	-0.19%
2020/06/10	1	55.60	4	55.78	55.70	-3	3,628	-0.08%
2020/06/09	3	55.53	0	0.00	55.40	3	3,744	0.08%
2020/06/08	2.1	55.36	6	55.37	55.80	-3.9	3,846	-0.10%
2020/06/05	0	0.00	1	55.70	55.50	-1	3,834	-0.03%
2020/06/04	5	55.08	2	54.90	55.20	3	3,822	0.08%
2020/06/03	0	0.00	3.1	55.17	55.20	-3.1	3,835	-0.08%
2020/06/02	3	54.50	1.1	54.49	54.30	1.9	3,837	0.05%
2020/06/01	1	54.10	0	0.00	54.00	1	3,825	0.03%
2020/05/29	2	53.35	1	53.70	53.90	1	3,823	0.03%
2020/05/27	2	54.25	2	54.00	54.30	0	3,829	0.00%
2020/05/25	1	53.30	0	0.00	53.20	1	3,859	0.03%
2020/05/22	2	54.10	0	0.00	53.60	2	3,860	0.05%
2020/05/19	2	54.20	0	0.00	54.50	2	3,843	0.05%
2020/05/18	5	53.96	1	54.10	53.70	4	3,845	0.10%
2020/05/15	7	55.04	0	0.00	54.80	7	3,815	0.18%
2020/05/14	1	55.60	0	0.00	55.50	1	3,778	0.03%
2020/05/12	6	56.72	10	56.80	56.50	-4	3,743	-0.11%
2020/05/11	2	57.40	1	56.70	57.40	1	3,742	0.03%
2020/05/08	11	56.30	24	56.70	56.20	-13	3,714	-0.35%
2020/05/07	4	55.90	8	55.54	56.00	-4	3,679	-0.11%
2020/05/06	5	55.78	0	0.00	55.50	5	3,663	0.14%
2020/05/05	5	55.96	2	55.80	55.90	3	3,633	0.08%
2020/05/04	19	56.13	2	56.10	56.30	17	3,626	0.47%
2020/04/30	21	57.88	3	58.00	57.60	18	3,581	0.50%
2020/04/29	5	55.00	5	54.90	54.90	0	3,414	0.00%
2020/04/28	2	54.60	4	54.63	54.60	-2	3,425	-0.06%
2020/04/27	0.9	54.60	1	54.60	54.60	-0.1	3,521	0.00%
2020/04/24	1	53.90	1	53.90	53.60	0	3,505	0.00%
2020/04/23	1	53.60	0	0.00	53.80	1	3,521	0.03%
2020/04/22	2	51.70	1	52.50	53.10	1	3,514	0.03%
2020/04/21	4	53.00	0	0.00	52.40	4	3,505	0.11%
2020/04/17	0.1	54.80	1	54.30	54.50	-0.9	3,472	-0.03%
2020/04/16	5	54.06	0	0.00	54.00	5	3,419	0.15%
2020/04/15	1	54.60	11	54.48	54.50	-10	3,391	-0.29%
2020/04/14	10	54.34	1	54.40	54.30	9	3,367	0.27%
2020/04/13	1	53.90	1	54.00	53.50	0	3,353	0.00%
2020/04/10	0	0.00	2	54.20	54.30	-2	3,367	-0.06%
2020/04/09	0	0.00	4	55.90	54.80	-4	3,354	-0.12%
2020/04/08	0	0.00	7	52.69	53.40	-7	3,239	-0.22%
2020/04/07	5	51.10	2	51.00	51.20	3	3,189	0.09%
2020/04/06	1	49.25	11	49.36	49.95	-10	3,167	-0.32%
2020/03/31	10	49.34	0	0.00	49.50	10	3,161	0.32%
2020/03/30	1	49.25	2	48.80	49.25	-1	3,144	-0.03%
2020/03/27	2	50.60	0	0.00	49.55	2	3,154	0.06%
2020/03/26	0	0.00	5	49.95	49.65	-5	3,135	-0.16%
2020/03/25	8	50.00	0	0.00	49.95	8	3,165	0.25%
2020/03/24	0	0.00	1	49.95	48.75	-1	3,153	-0.03%
2020/03/20	3	48.20	1	49.40	49.50	2	3,220	0.06%
2020/03/19	2	47.10	1	49.10	46.20	1	3,172	0.03%
2020/03/18	0	0.00	2	50.05	50.00	-2	3,119	-0.06%
2020/03/17	4	50.00	0	0.00	51.00	4	3,177	0.13%
2020/03/16	0	0.00	16.4	52.09	52.00	-16.4	3,134	-0.52%
2020/03/13	3	50.53	4	50.80	53.30	-1	3,082	-0.03%
2020/03/12	10	55.60	60	55.84	55.20	-50	2,982	-1.68%
2020/03/11	1	58.10	0	0.00	58.10	1	2,899	0.03%
2020/03/10	1	58.70	1	58.50	58.10	0	2,910	0.00%
2020/03/09	1	58.10	0	0.00	58.50	1	2,907	0.03%
2020/03/06	3	58.63	2	58.50	58.50	1	2,863	0.03%
2020/02/27	0	0.00	1	59.80	59.50	-1	2,885	-0.03%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/24	1	60.20	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.70	0	0.00	60.50	1	2,895	0.03%
2020/02/19	1	61.10	5	61.08	61.10	-4	2,964	-0.13%
2020/02/18	0	0.00	1	60.50	60.40	-1	2,976	-0.03%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/14	0	0.00	10	61.40	61.20	-10	3,032	-0.33%
2020/02/12	1	61.10	3	61.13	61.20	-2	3,074	-0.07%
2020/02/11	0	0.00	1	60.70	60.60	-1	3,095	-0.03%
2020/02/10	0	0.00	1	59.80	60.40	-1	3,125	-0.03%
2020/02/07	8	61.00	1	61.00	61.40	7	3,186	0.22%
2020/02/06	1	61.40	1	61.60	61.60	0	3,264	0.00%
2020/02/05	5	60.50	0	0.00	61.00	5	3,438	0.15%
2020/02/04	3	60.47	0	0.00	61.00	3	3,554	0.08%
2020/02/03	3	58.53	3	59.60	59.30	0	3,564	0.00%
2020/01/31	2	60.55	30	60.50	60.50	-28	3,521	-0.80%
2020/01/30	36	60.20	8.4	60.16	59.80	27.6	3,507	0.79%
2020/01/20	8	65.96	2	66.50	65.90	6	3,396	0.18%
2020/01/17	0	0.00	1	66.00	66.00	-1	3,405	-0.03%
2020/01/16	0	0.00	2	65.10	65.20	-2	3,385	-0.06%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/14	3	65.37	0	0.00	65.60	3	3,430	0.09%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/08	0	0.00	7.1	64.37	64.30	-7.1	3,487	-0.20%
2020/01/07	4	65.30	60	64.76	65.00	-56	3,466	-1.62%
2020/01/06	20	65.53	10	65.50	65.30	10	3,461	0.29%
2020/01/03	2	66.35	0	0.00	66.60	2	3,467	0.06%
2020/01/02	2	66.30	0	0.00	66.30	2	3,487	0.06%
2019/12/31	2	66.25	0	0.00	66.20	2	3,517	0.06%
2019/12/30	12	66.72	0	0.00	66.60	12	3,513	0.34%
2019/12/27	4	67.10	0	0.00	67.00	4	3,513	0.11%
2019/12/26	2	67.10	0	0.00	67.00	2	3,489	0.06%
2019/12/25	1	67.00	1	67.20	67.50	0	3,498	0.00%
2019/12/24	5	67.02	0.5	67.00	67.00	4.5	3,508	0.13%
2019/12/23	17	67.48	0	0.00	67.60	17	3,526	0.48%
2019/12/20	1	67.90	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	1	69.00	69.10	-1	3,545	-0.03%
2019/12/17	1	68.40	0	0.00	68.80	1	3,610	0.03%
2019/12/16	14	69.28	0	0.00	69.20	14	3,592	0.39%
2019/12/13	0	0.00	22	69.49	68.80	-22	3,596	-0.61%
2019/12/12	6	68.97	16	69.92	68.80	-10	3,555	-0.28%
2019/12/11	2	68.70	18	68.67	68.80	-16	3,452	-0.46%
2019/12/09	0	0.00	2	67.90	67.90	-2	3,437	-0.06%
2019/12/06	1	66.90	0	0.00	67.30	1	3,411	0.03%
2019/12/02	2	66.70	0	0.00	66.80	2	3,372	0.06%
2019/11/29	12	66.84	5	67.10	66.60	7	3,357	0.21%
2019/11/28	10	67.90	1	68.30	68.00	9	3,332	0.27%
2019/11/27	0	0.00	7	68.20	68.10	-7	3,354	-0.21%
2019/11/26	1	67.50	7	68.19	68.50	-6	3,338	-0.18%
2019/11/25	1	67.00	2	67.25	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	25	67.42	67.40	-25	3,274	-0.76%
2019/11/21	1	67.20	0	0.00	67.20	1	3,261	0.03%
2019/11/19	11	66.74	2	67.20	67.20	9	3,257	0.28%
2019/11/18	10	66.40	3.8	66.42	66.70	6.2	3,230	0.19%
2019/11/15	3	65.37	0	0.00	65.40	3	3,207	0.09%
2019/11/14	5	65.18	13	65.00	65.00	-8	3,202	-0.25%
2019/11/11	16	65.53	5	66.00	65.90	11	3,172	0.35%
2019/11/08	2	66.80	0	0.00	67.00	2	3,142	0.06%
2019/11/07	4	66.65	3	66.80	66.70	1	3,104	0.03%
2019/11/06	27	67.55	0	0.00	67.50	27	3,073	0.88%
2019/11/05	14	68.81	2	68.60	68.90	12	3,033	0.40%
2019/11/04	11	69.00	46	68.57	69.30	-35	2,979	-1.17%
2019/11/01	9	66.23	22	66.82	67.30	-13	2,808	-0.46%
2019/10/30	2	65.50	1	65.30	65.50	1	2,742	0.04%
2019/10/29	0.8	65.10	0	0.00	65.40	0.8	2,737	0.03%
2019/10/28	0.5	64.60	1	64.90	64.90	-0.5	2,706	-0.02%
2019/10/24	0	0.00	0.3	65.30	65.30	-0.3	2,707	-0.01%
2019/10/22	0	0.00	1	66.10	65.70	-1	2,779	-0.04%
2019/10/18	0	0.00	12	65.52	65.10	-12	2,783	-0.43%
2019/10/17	1	64.80	5	65.30	65.20	-4	2,780	-0.14%
2019/10/15	0	0.00	10	63.90	64.00	-10	2,766	-0.36%
2019/10/14	0	0.00	1	63.80	63.90	-1	2,818	-0.04%
2019/10/09	2	63.30	0	0.00	63.00	2	2,835	0.07%
2019/10/08	6	64.18	1	63.80	64.50	5	2,855	0.18%
2019/10/07	26	63.47	7	63.74	63.50	19	2,938	0.65%
2019/10/04	0	0.00	2	64.30	64.80	-2	2,897	-0.07%
2019/09/27	1	64.90	0	0.00	64.70	1	2,847	0.04%
2019/09/26	3	65.40	2	65.55	65.30	1	2,822	0.04%
2019/09/25	10	66.10	11	65.95	66.00	-1	2,787	-0.04%
2019/09/24	0	0.00	1	66.30	66.40	-1	2,755	-0.04%
2019/09/23	11	65.61	12.1	65.86	65.90	-1.1	2,699	-0.04%
2019/09/20	4	65.88	2	66.00	65.60	2	2,699	0.07%
2019/09/19	1	65.30	16	65.46	64.90	-15	2,559	-0.59%
2019/09/18	2	63.80	2	64.05	64.80	0	2,524	0.00%
2019/09/17	2	63.75	3	63.83	63.80	-1	2,479	-0.04%
2019/09/16	1	64.30	3	64.47	64.70	-2	2,502	-0.08%
2019/09/12	0	0.00	1	64.20	64.30	-1	2,507	-0.04%
2019/09/09	1	63.50	1	63.90	63.40	0	2,496	0.00%
2019/09/06	2	63.40	1	63.80	63.40	1	2,511	0.04%
2019/09/05	1	63.30	4	63.45	63.30	-3	2,502	-0.12%
2019/09/04	0	0.00	2	63.20	63.20	-2	2,493	-0.08%
2019/09/03	2	62.80	15	63.20	62.50	-13	2,487	-0.52%
2019/09/02	0	0.00	3	63.40	63.50	-3	2,485	-0.12%
2019/08/30	1	62.90	3	63.07	63.40	-2	2,492	-0.08%
2019/08/29	2	61.75	3	61.93	62.20	-1	2,467	-0.04%
2019/08/28	2	62.55	1	62.30	62.20	1	2,465	0.04%
2019/08/26	1	63.00	0	0.00	62.70	1	2,446	0.04%
2019/08/23	1	64.20	4	63.88	64.30	-3	2,455	-0.12%
2019/08/22	1	63.40	3	63.50	63.40	-2	2,442	-0.08%
2019/08/21	0	0.00	17	63.44	63.30	-17	2,467	-0.69%
2019/08/20	2	62.10	2	62.40	62.40	0	2,448	0.00%
2019/08/19	1	62.60	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	4	62.15	62.80	-4	2,439	-0.16%
2019/08/15	0	0.00	14	60.81	61.40	-14	2,422	-0.58%
2019/08/14	5	61.76	2	62.45	61.30	3	2,408	0.12%
2019/08/13	1	61.20	2	61.40	61.30	-1	2,392	-0.04%
2019/08/12	1	62.00	1	62.00	61.90	0	2,407	0.00%
2019/08/08	0	0.00	7	61.14	61.20	-7	2,405	-0.29%
2019/08/07	3	60.50	0	0.00	60.20	3	2,408	0.12%
2019/08/06	45	59.84	0	0.00	60.80	45	2,402	1.87%
2019/08/05	5	60.64	0	0.00	60.50	5	2,382	0.21%
2019/08/02	2	61.80	0.3	61.60	61.30	1.7	2,362	0.07%
2019/08/01	0	0.00	1	63.70	63.60	-1	2,349	-0.04%
2019/07/29	0	0.00	0.1	64.40	64.80	-0.1	2,330	0.00%
2019/07/26	1	63.80	1	64.10	64.30	0	2,315	0.00%
2019/07/25	12	64.23	1	64.70	64.60	11	2,319	0.47%
2019/07/24	13.9	66.81	1	66.90	66.70	12.9	2,282	0.56%
2019/07/23	2	67.35	0	0.00	67.30	2	2,217	0.09%
2019/07/22	0	0.00	18	67.50	67.50	-18	2,195	-0.82%
2019/07/19	6	67.12	0	0.00	67.00	6	2,171	0.28%
2019/07/18	0	0.00	1	66.90	66.80	-1	2,149	-0.05%
2019/07/16	2	67.05	0	0.00	67.10	2	2,170	0.09%
2019/07/15	0	0.00	2	66.00	66.10	-2	2,153	-0.09%
2019/07/12	8	66.55	16	66.11	66.10	-8	2,251	-0.36%
2019/07/11	1	66.40	3	65.93	65.90	-2	2,258	-0.09%
2019/07/09	1	64.10	0	0.00	63.60	1	2,300	0.04%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/03	1	63.90	3	64.00	64.10	-2	2,500	-0.08%
2019/07/01	2	63.80	1	63.80	64.10	1	2,643	0.04%
2019/06/28	3	63.17	0	0.00	63.10	3	2,719	0.11%
2019/06/20	1	63.60	20	63.48	63.60	-19	2,925	-0.65%
2019/06/19	7	62.09	7	62.04	62.10	0	2,921	0.00%
2019/06/18	4	61.10	0	0.00	61.40	4	2,912	0.14%
2019/06/14	0	0.00	5	62.00	62.10	-5	2,889	-0.17%
2019/06/12	1	61.90	0	0.00	61.80	1	3,043	0.03%
2019/06/11	0	0.00	1	62.00	61.90	-1	3,037	-0.03%
2019/06/10	3	61.53	0	0.00	61.70	3	3,047	0.10%
2019/06/05	1	62.00	0	0.00	61.50	1	3,074	0.03%
2019/05/30	0	0.00	1	61.10	60.90	-1	3,080	-0.03%
2019/05/28	1	60.70	0	0.00	60.50	1	3,106	0.03%
2019/05/23	2	60.30	0	0.00	60.70	2	3,155	0.06%
2019/05/21	2	61.40	0	0.00	61.60	2	3,173	0.06%
2019/05/17	10	61.30	0	0.00	60.70	10	3,173	0.32%
2019/05/16	18	61.59	0	0.00	61.30	18	3,158	0.57%
2019/05/15	1	63.00	0	0.00	62.70	1	3,145	0.03%
2019/05/14	15	62.50	5	63.50	63.30	10	3,151	0.32%
2019/05/10	16	65.57	2	66.80	66.20	14	3,151	0.44%
2019/05/08	0	0.00	50	67.94	67.70	-50	3,142	-1.59%
2019/05/07	0	0.00	15	68.04	69.40	-15	3,141	-0.48%
2019/05/06	18	67.49	7	67.40	67.30	11	3,145	0.35%
2019/05/03	0	0.00	1	69.70	70.00	-1	3,111	-0.03%
2019/04/30	0	0.00	2	68.70	69.20	-2	3,097	-0.06%
2019/04/29	0	0.00	1	68.90	69.40	-1	3,111	-0.03%
2019/04/26	2	68.80	0	0.00	68.90	2	3,156	0.06%
2019/04/25	0	0.00	1	69.70	69.80	-1	3,184	-0.03%
2019/04/23	0	0.00	6	68.97	70.00	-6	3,261	-0.18%
2019/04/19	18	69.61	0	0.00	70.00	18	3,250	0.55%
2019/04/18	29	71.81	15	73.50	71.10	14	3,247	0.43%
2019/04/17	0	0.00	5	71.70	72.00	-5	3,148	-0.16%
2019/04/16	30	71.29	16	71.64	71.20	14	3,099	0.45%
2019/04/15	0	0.00	18	69.71	71.10	-18	3,044	-0.59%
2019/04/12	0	0.00	6	68.05	68.50	-6	2,972	-0.20%
2019/04/11	1.6	67.30	1	67.30	67.30	0.6	2,906	0.02%
2019/04/10	0	0.00	15	67.50	67.30	-15	2,869	-0.52%
2019/04/08	0	0.00	16	65.58	66.70	-16	2,753	-0.58%
2019/04/02	3	64.87	10	64.81	64.80	-7	2,605	-0.27%
2019/04/01	4	63.58	24	63.44	63.80	-20	2,515	-0.79%
2019/03/29	11	61.55	6	61.97	61.50	5	2,361	0.21%
2019/03/28	3	61.83	1	62.40	62.00	2	2,322	0.09%
2019/03/27	1	61.90	1	62.40	61.90	0	2,298	0.00%
2019/03/26	4	61.75	7	62.13	62.30	-3	2,285	-0.13%
2019/03/25	26	61.48	8	61.66	61.80	18	2,271	0.79%
2019/03/22	7	62.81	5	62.68	62.60	2	2,252	0.09%
2019/03/21	10	63.58	16	63.51	63.60	-6	2,241	-0.27%
2019/03/20	0	0.00	2	63.00	63.10	-2	2,269	-0.09%
2019/03/19	1	62.60	4	62.90	63.00	-3	2,303	-0.13%
2019/03/18	4	62.28	4	62.60	62.50	0	2,379	0.00%
2019/03/15	9	62.00	10	62.30	62.40	-1	2,362	-0.04%
2019/03/14	10	61.91	7	62.20	62.00	3	2,213	0.14%
2019/03/13	2	61.50	3	61.63	61.70	-1	2,263	-0.04%
2019/03/11	0	0.00	3	61.10	61.10	-3	2,287	-0.13%
2019/03/08	5	61.30	0	0.00	61.00	5	2,343	0.21%
2019/03/04	10	61.50	1	61.70	62.20	9	2,653	0.34%
2019/02/27	0	0.00	1	62.40	63.10	-1	2,629	-0.04%
2019/02/26	8	63.60	7	63.90	62.60	1	2,632	0.04%
2019/02/25	8	63.10	24	63.45	63.50	-16	2,614	-0.61%
2019/02/20	0	0.00	2	61.80	62.00	-2	2,649	-0.08%
2019/02/18	1	60.30	0	0.00	60.20	1	2,725	0.04%
2019/02/15	1	60.30	1	60.60	60.30	0	2,726	0.00%
2019/02/14	0	0.00	2	60.95	61.20	-2	2,754	-0.07%
2019/02/13	0	0.00	1	60.70	61.20	-1	2,788	-0.04%
2019/02/12	2	60.05	0	0.00	60.40	2	2,764	0.07%
2019/02/11	0	0.00	3	59.70	59.50	-3	2,750	-0.11%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/23	0	0.00	2	58.20	58.20	-2	2,708	-0.07%
2019/01/22	4	58.93	1	58.30	58.30	3	2,716	0.11%
2019/01/21	1	59.00	3	59.23	59.20	-2	2,717	-0.07%
2019/01/18	0	0.00	3	58.53	58.60	-3	2,721	-0.11%
2019/01/17	1	57.80	1	58.40	57.90	0	2,715	0.00%
2019/01/16	2.5	57.80	0	0.00	57.80	2.5	2,703	0.09%
2019/01/15	1	58.00	2	58.00	57.80	-1	2,710	-0.04%
2019/01/14	2	57.85	0	0.00	57.80	2	2,683	0.07%
2019/01/11	1	58.40	1	58.60	58.30	0	2,732	0.00%
2019/01/10	2	57.95	0	0.00	58.30	2	2,715	0.07%
2019/01/08	1	59.00	0	0.00	58.70	1	2,689	0.04%
2019/01/04	2	58.20	2	58.50	58.90	0	2,752	0.00%
2019/01/03	2	60.00	0	0.00	60.00	2	2,882	0.07%
2018/12/28	0	0.00	1	60.50	60.50	-1	2,926	-0.03%
2018/12/27	0	0.00	1	60.60	60.30	-1	2,952	-0.03%
2018/12/21	0	0.00	2	60.70	60.70	-2	3,004	-0.07%
2018/12/20	0	0.00	1	60.90	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	1	60.80	61.00	-1	2,996	-0.03%
2018/12/18	1	59.90	1	60.10	60.30	0	3,029	0.00%
2018/12/14	1	60.70	0	0.00	60.90	1	3,075	0.03%
2018/12/13	2	60.55	3	61.03	61.30	-1	3,065	-0.03%
2018/12/12	2	60.30	2	60.60	61.00	0	3,043	0.00%
2018/12/11	8	59.60	3	60.03	59.80	5	3,016	0.17%
2018/12/07	2	61.70	2	61.75	62.20	0	2,971	0.00%
2018/12/06	16	61.44	3	60.87	61.50	13	3,007	0.43%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/04	4	62.93	2	63.50	62.80	2	3,000	0.07%
2018/12/03	2	63.30	20	63.46	63.30	-18	3,000	-0.60%
2018/11/30	2	61.40	2	62.10	62.20	0	2,962	0.00%
2018/11/29	3	61.60	0	0.00	61.30	3	2,796	0.11%
2018/11/28	0	0.00	2	62.45	62.10	-2	2,739	-0.07%
2018/11/27	0	0.00	1	61.20	61.20	-1	2,710	-0.04%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/22	1	61.30	1	61.80	61.20	0	2,728	0.00%
2018/11/21	1	61.00	0.1	61.50	61.20	0.9	2,730	0.03%
2018/11/20	18	61.47	1	61.80	61.80	17	2,690	0.63%
2018/11/19	6	62.13	0	0.00	62.50	6	2,640	0.23%
2018/11/16	1	62.50	3	62.50	62.50	-2	2,639	-0.08%
2018/11/15	3	62.47	2	62.80	62.90	1	2,650	0.04%
2018/11/14	1	64.50	0	0.00	64.10	1	2,607	0.04%
2018/11/13	16	61.90	3	64.50	65.20	13	2,602	0.50%
2018/11/12	4	64.83	0	0.00	64.20	4	2,577	0.16%
2018/11/08	0	0.00	1	66.40	66.60	-1	2,571	-0.04%
2018/11/07	2	66.65	0	0.00	66.90	2	2,589	0.08%
2018/11/02	0	0.00	6	66.50	66.70	-6	2,624	-0.23%
2018/10/31	0	0.00	15	65.50	65.60	-15	2,634	-0.57%
2018/10/30	0	0.00	2	64.40	64.40	-2	2,628	-0.08%
2018/10/29	0	0.00	1	64.60	64.40	-1	2,627	-0.04%
2018/10/26	0	0.00	5	63.78	64.00	-5	2,630	-0.19%
2018/10/25	16	63.52	2	64.40	63.80	14	2,632	0.53%
2018/10/24	1	65.00	1	65.10	65.00	0	2,626	0.00%
2018/10/23	16.5	65.48	0	0.00	65.00	16.5	2,615	0.63%
2018/10/22	0	0.00	15	67.50	68.30	-15	2,592	-0.58%
2018/10/18	2	66.50	1	66.70	66.30	1	2,602	0.04%
2018/10/17	2	65.85	2	66.25	65.60	0	2,729	0.00%
2018/10/15	1	65.50	0	0.00	65.10	1	2,785	0.04%
2018/10/12	2	65.50	0	0.00	65.60	2	2,817	0.07%
2018/10/11	50	66.63	3	66.97	64.00	47	2,844	1.65%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/05	15	71.50	0	0.00	72.10	15	2,753	0.54%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/02	1	74.30	0	0.00	74.00	1	2,753	0.04%
2018/09/28	0	0.00	1	74.90	74.50	-1	2,776	-0.04%
2018/09/27	1	74.20	0	0.00	74.50	1	2,759	0.04%
2018/09/26	0	0.00	4	74.65	74.80	-4	2,749	-0.15%
2018/09/25	0	0.00	1	73.50	74.50	-1	2,751	-0.04%
2018/09/21	0	0.00	3	72.90	73.00	-3	2,736	-0.11%
2018/09/20	1	72.60	0	0.00	72.60	1	2,752	0.04%
2018/09/18	0	0.00	10.2	73.21	73.30	-10.2	2,763	-0.37%
2018/09/17	3	73.70	0	0.00	73.70	3	2,772	0.11%
2018/09/14	4	74.68	0	0.00	74.70	4	2,778	0.14%
2018/09/13	0.5	74.50	1	74.40	74.30	-0.5	2,800	-0.02%
2018/09/12	4	73.70	1	75.00	73.20	3	2,804	0.11%
2018/09/10	15	73.50	8	73.50	73.50	7	2,801	0.25%
2018/09/07	19	75.68	1	76.87	75.10	18	2,805	0.64%
2018/09/06	0	0.00	5	77.26	76.80	-5	2,777	-0.18%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/08/30	1	78.10	5	77.88	77.90	-4	2,780	-0.14%
2018/08/29	2	78.50	2	78.50	78.10	0	2,803	0.00%
2018/08/28	3	78.00	0	0.00	78.00	3	2,797	0.11%
2018/08/27	0	0.00	2	77.40	77.70	-2	2,796	-0.07%
2018/08/23	1	77.80	2	77.70	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	16	77.50	77.70	-16	2,907	-0.55%
2018/08/21	0	0.00	1	76.70	76.60	-1	2,854	-0.04%
2018/08/20	1	75.30	0	0.00	75.50	1	2,880	0.03%
2018/08/16	0	0.00	16	75.48	75.40	-16	2,907	-0.55%
2018/08/15	16	73.51	0	0.00	73.50	16	2,892	0.55%
2018/08/14	1	74.50	0	0.00	74.40	1	2,884	0.03%
2018/08/13	20	75.69	10	75.50	75.80	10	2,874	0.35%
2018/08/10	3	77.70	0	0.00	77.60	3	2,860	0.10%
2018/08/09	3	77.33	1	77.50	77.10	2	2,871	0.07%
2018/08/08	1	78.00	21.7	78.00	78.00	-20.7	2,890	-0.71%
2018/08/07	0	0.00	6	77.83	77.40	-6	2,934	-0.20%
2018/08/06	10	77.60	2	77.55	77.70	8	2,953	0.27%
2018/08/02	0	0.00	15	77.50	76.50	-15	2,963	-0.51%
2018/08/01	3	76.93	1	76.70	77.20	2	2,958	0.07%
2018/07/31	1	76.30	1	76.50	75.90	0	2,946	0.00%
2018/07/30	0	0.00	1	76.60	76.40	-1	2,933	-0.03%
2018/07/27	1	76.10	1	76.10	75.60	0	2,917	0.00%
2018/07/25	5	76.26	0	0.00	75.80	5	2,889	0.17%
2018/07/24	1	79.50	21	79.50	80.00	-20	2,837	-0.70%
2018/07/20	5	78.16	2	78.25	78.30	3	2,691	0.11%
2018/07/19	4	77.98	2	78.20	78.40	2	2,671	0.07%
2018/07/18	0	0.00	23	77.43	77.50	-23	2,648	-0.87%
2018/07/17	0	0.00	1	76.10	75.60	-1	2,580	-0.04%
2018/07/16	0	0.00	15	75.50	75.50	-15	2,560	-0.59%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/11	0	0.00	1	74.00	73.80	-1	2,627	-0.04%
2018/07/09	2	73.30	2.4	72.92	72.90	-0.4	2,639	-0.01%
2018/07/03	1	73.00	0	0.00	73.00	1	2,744	0.04%
2018/07/02	3	73.27	0	0.00	73.20	3	2,758	0.11%
2018/06/29	5	74.50	3	74.53	74.60	2	2,737	0.07%
2018/06/28	0	0.00	0	72.50	72.30	0	2,698	0.00%
2018/06/27	1	72.40	1	72.50	72.50	0	2,742	0.00%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/25	2	72.85	1	72.80	72.80	1	2,720	0.04%
2018/06/22	16	73.50	0	0.00	73.30	16	2,716	0.59%
2018/06/21	1	74.10	0.2	74.00	74.00	0.8	2,690	0.03%
2018/06/19	0	0.00	2	75.10	74.70	-2	2,717	-0.07%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	19	75.55	1	75.80	75.40	18	2,675	0.67%
2018/06/13	4	76.88	1	77.30	76.90	3	2,662	0.11%
2018/06/12	3	76.50	1	76.70	76.70	2	2,731	0.07%
2018/06/11	2	76.80	1	77.20	77.30	1	2,758	0.04%
2018/06/08	4	77.55	0	0.00	77.20	4	2,814	0.14%
2018/06/07	3	77.63	17	77.98	78.00	-14	2,831	-0.49%
2018/06/06	0	0.00	4	76.65	77.00	-4	2,826	-0.14%
2018/06/05	5	75.50	1	75.50	75.70	4	2,811	0.14%
2018/06/04	0	0.00	4	75.58	75.50	-4	2,800	-0.14%
2018/06/01	0	0.00	2	74.70	74.70	-2	2,791	-0.07%
2018/05/31	1	74.00	2	74.15	73.80	-1	2,810	-0.04%
2018/05/30	2	74.45	0	0.00	74.20	2	2,753	0.07%
2018/05/29	2	75.70	0	0.00	75.40	2	2,733	0.07%
2018/05/28	1	75.50	16	76.00	75.70	-15	2,782	-0.54%
2018/05/25	0	0.00	1	75.30	75.10	-1	2,787	-0.04%
2018/05/24	3.5	74.20	2	74.45	74.80	1.5	2,763	0.05%
2018/05/23	2	73.70	0	0.00	73.30	2	2,769	0.07%
2018/05/22	1	73.80	1	74.00	74.00	0	2,812	0.00%
2018/05/21	1.7	74.16	1	74.00	74.10	0.7	2,838	0.02%
2018/05/18	17	73.51	1	73.90	73.40	16	2,859	0.56%
2018/05/17	3	74.10	0	0.00	74.00	3	2,885	0.10%
2018/05/16	1	74.70	0	0.00	74.20	1	2,893	0.03%
2018/05/15	35	76.11	1	75.70	75.20	34	2,918	1.17%
2018/05/14	1	78.30	18	78.45	78.00	-17	3,054	-0.56%
2018/05/11	0	0.00	15	77.50	77.30	-15	3,059	-0.49%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/07	1	75.70	16	75.53	76.00	-15	3,203	-0.47%
2018/05/04	5	73.40	0	0.00	74.00	5	3,241	0.15%
2018/04/30	10	73.50	1	73.90	73.90	9	3,319	0.27%
2018/04/26	2	74.55	16	75.56	74.00	-14	3,351	-0.42%
2018/04/25	1	71.90	1	74.50	74.90	0	3,411	0.00%
2018/04/24	16	73.53	2	73.30	72.80	14	3,429	0.41%
2018/04/23	1	75.40	4	75.13	74.90	-3	3,419	-0.09%
2018/04/20	2	75.85	2	76.00	76.00	0	3,428	0.00%
2018/04/19	15	75.50	2	76.85	76.90	13	3,439	0.38%
2018/04/18	0	0.00	3	76.60	76.30	-3	3,440	-0.09%
2018/04/17	1	77.70	1	78.20	77.50	0	3,405	0.00%
2018/04/12	2	78.50	0	0.00	78.50	2	3,452	0.06%
2018/04/11	0	0.00	3	78.83	78.80	-3	3,453	-0.09%
2018/04/10	3	77.43	1	77.20	77.70	2	3,446	0.06%
2018/04/09	17	77.51	0	78.30	77.80	17	3,436	0.49%
2018/04/03	7	78.14	0	0.00	78.20	7	3,371	0.21%
2018/04/02	3	79.53	1	79.90	79.20	2	3,358	0.06%
2018/03/31	2	79.55	0	0.00	79.60	2	3,374	0.06%
2018/03/30	0	0.00	3	79.93	80.00	-3	3,364	-0.09%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/27	1	78.50	1	78.80	78.40	0	3,370	0.00%
2018/03/26	1	78.00	5	78.00	78.00	-4	3,427	-0.12%
2018/03/23	2	78.00	7	78.10	78.40	-5	3,463	-0.14%
2018/03/21	1	79.30	2	79.75	79.90	-1	3,443	-0.03%
2018/03/20	2	78.80	0	0.00	79.00	2	3,488	0.06%
2018/03/16	7	79.27	0	0.00	79.10	7	3,490	0.20%
2018/03/15	16	79.23	1	79.60	79.60	15	3,438	0.44%
2018/03/14	1	80.10	30	80.00	80.10	-29	3,435	-0.84%
2018/03/13	11	81.62	17	81.48	81.70	-6	3,424	-0.18%
2018/03/12	1	81.10	5	80.94	81.20	-4	3,469	-0.12%
2018/03/08	1	79.00	1	79.20	79.00	0	3,472	0.00%
2018/03/07	0	0.00	1	80.30	78.90	-1	3,486	-0.03%
2018/03/05	1	78.40	0	0.00	78.50	1	3,701	0.03%
2018/03/02	2	78.60	1	78.80	78.90	1	3,779	0.03%
2018/03/01	5	79.86	2	80.85	79.70	3	3,870	0.08%
2018/02/27	1	79.90	0	0.00	79.40	1	3,917	0.03%
2018/02/23	0	0.00	2	79.70	79.40	-2	3,963	-0.05%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	2	80.05	15	79.50	80.30	-13	3,997	-0.33%
2018/02/09	16	77.03	0	0.00	78.50	16	4,084	0.39%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	4	80.25	16	81.36	80.30	-12	4,252	-0.28%
2018/02/06	60	79.16	3	79.03	78.70	57	4,506	1.26%
2018/02/05	19	82.43	0	0.00	82.90	19	4,409	0.43%
2018/02/01	0	0.00	4	84.75	85.00	-4	4,546	-0.09%
2018/01/31	2	83.25	2.2	83.50	83.40	-0.2	4,596	0.00%
2018/01/30	42	83.75	0	0.00	83.50	42	4,616	0.91%
2018/01/29	8	84.70	2	85.10	84.50	6	4,613	0.13%
2018/01/26	62	85.46	2	85.80	85.60	60	4,648	1.29%
2018/01/25	2	86.70	0	0.00	86.70	2	4,642	0.04%
2018/01/24	3.9	86.19	2	86.10	86.50	1.9	4,754	0.04%
2018/01/23	1	86.20	1	86.50	86.20	0	4,991	0.00%
2018/01/22	0	0.00	1	86.50	86.90	-1	5,056	-0.02%
2018/01/19	1	87.40	13	88.29	87.40	-12	5,104	-0.24%
2018/01/18	1	87.10	17	87.46	86.70	-16	5,113	-0.31%
2018/01/17	1	86.70	4	86.50	87.00	-3	5,111	-0.06%
2018/01/16	0	0.00	6	86.62	86.50	-6	5,143	-0.12%
2018/01/15	0	0.00	20	86.55	86.20	-20	5,168	-0.39%
2018/01/12	1	85.70	20	85.48	85.60	-19	5,232	-0.36%
2018/01/11	1	84.50	1	84.90	84.60	0	5,265	0.00%
2018/01/10	5	84.08	0	0.00	84.10	5	5,311	0.09%
2018/01/09	4	85.68	0.1	85.50	85.50	4	5,335	0.07%
2018/01/08	0	0.00	11	85.50	85.30	-11	5,403	-0.20%
2018/01/05	0	0.00	2	85.25	85.30	-2	5,519	-0.04%
2018/01/03	1	84.70	7	85.34	85.10	-6	5,923	-0.10%