鴻準 (2354)-元大-中和券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
80.4
漲跌
▲0.7
漲幅
+0.88%
成交量
23,128張
產業
上市其他電子類股
1092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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/12/03	14	80.50	9	80.82	80.40	5	57,492	0.01%
2024/12/02	38.3	81.16	24	79.94	79.70	14.3	57,183	0.03%
2024/11/29	29.5	80.15	26.1	80.15	80.40	3.4	56,581	0.01%
2024/11/28	18.2	78.87	14	78.52	78.00	4.2	55,766	0.01%
2024/11/27	26.1	81.45	18	81.71	80.30	8.1	54,795	0.01%
2024/11/26	16.2	83.11	18	83.22	82.80	-1.9	54,282	0.00%
2024/11/25	20.2	84.27	36.1	84.85	83.70	-15.8	53,783	-0.03%
2024/11/22	53.3	83.36	63.6	83.01	82.20	-10.4	52,824	-0.02%
2024/11/21	25.8	81.71	130.2	80.96	80.90	-104.4	51,554	-0.20%	大賣/鉅額交易
2024/11/20	116.4	86.43	45	85.80	84.50	71.4	49,798	0.14%	大買/
2024/11/19	31.4	91.81	51.3	92.54	93.80	-20	47,199	-0.04%
2024/11/18	73	92.57	39.3	90.79	88.40	33.7	46,044	0.07%
2024/11/15	185.3	97.56	93.7	98.04	96.60	91.6	44,209	0.21%	大買/
2024/11/14	17.2	92.81	122.1	92.58	92.00	-104.9	40,840	-0.26%	大賣/鉅額交易
2024/11/13	14.4	94.29	17.1	94.97	93.60	-2.8	39,739	-0.01%
2024/11/12	38.4	94.00	12.4	94.28	93.50	26	38,593	0.07%
2024/11/11	30.2	96.13	37	96.04	96.50	-6.8	37,192	-0.02%
2024/11/08	92.4	97.40	73	97.60	97.30	19.4	35,672	0.05%
2024/11/07	29.2	93.37	85.9	94.98	95.90	-56.7	32,558	-0.17%
2024/11/06	36.7	86.43	59.3	86.99	87.20	-22.6	29,536	-0.08%
2024/11/05	181	87.97	90.1	87.24	85.00	90.9	27,356	0.33%	大買/
2024/11/04	81.1	83.73	52.2	84.07	86.90	28.9	24,236	0.12%
2024/11/01	312.2	79.83	274	80.35	81.50	38.2	21,657	0.18%	大買/大賣/
2024/10/30	50	79.53	155.8	79.10	80.60	-105.8	17,694	-0.60%	大賣/鉅額交易
2024/10/29	15	70.31	18	71.90	73.30	-3	13,379	-0.02%
2024/10/28	30.1	73.30	34	73.38	71.80	-3.9	12,686	-0.03%
2024/10/25	16	72.13	53.1	72.41	72.70	-37.1	11,399	-0.33%
2024/10/24	24.5	71.34	98.3	71.53	69.80	-73.8	9,982	-0.74%
2024/10/23	19.1	69.18	25	69.36	68.30	-5.9	8,139	-0.07%
2024/10/22	15	67.96	3	68.10	68.10	12	8,066	0.15%
2024/10/21	1	67.60	5	67.72	67.90	-4	8,276	-0.05%
2024/10/18	7	67.26	7	67.30	67.00	0	8,378	0.00%
2024/10/17	10	67.54	15	67.60	67.70	-5	8,517	-0.06%
2024/10/16	13	67.15	5	67.20	67.40	8	8,646	0.09%
2024/10/15	3	66.90	4	66.98	67.00	-1	8,725	-0.01%
2024/10/14	1	65.70	3	65.60	65.60	-2	8,771	-0.02%
2024/10/11	17	66.72	19	66.37	66.30	-2	9,012	-0.02%
2024/10/09	1	65.10	4.2	66.25	66.70	-3.2	9,491	-0.03%
2024/10/08	1	64.60	1	64.80	64.60	0	9,785	0.00%
2024/10/07	5	66.06	3	65.40	65.70	2	10,409	0.02%
2024/10/04	4	66.00	6	66.43	66.20	-2	11,083	-0.02%
2024/10/01	4	66.35	2	65.90	65.90	2	11,417	0.02%
2024/09/30	2	66.65	6	66.37	66.40	-4	11,954	-0.03%
2024/09/27	2	66.75	1	66.70	66.60	1	12,095	0.01%
2024/09/26	5	67.24	3	67.63	66.60	2	12,281	0.02%
2024/09/25	6	66.23	3.2	66.31	66.40	2.8	12,358	0.02%
2024/09/24	2	65.05	2	65.30	65.30	0	12,648	0.00%
2024/09/23	1	65.50	2	65.30	65.00	-1	12,902	-0.01%
2024/09/20	3	65.53	4.1	65.50	65.00	-1.1	13,374	-0.01%
2024/09/19	3	64.07	5.1	64.31	64.70	-2.1	13,953	-0.02%
2024/09/18	3	64.00	2.2	64.30	63.60	0.8	14,173	0.01%
2024/09/16	1	65.20	1	64.90	65.30	0	14,568	0.00%
2024/09/12	0	0.00	6.3	63.45	63.50	-6.3	15,795	-0.04%
2024/09/11	2	62.00	3	62.20	61.90	-1	15,948	-0.01%
2024/09/10	2	61.20	0	0.00	61.60	2	16,171	0.01%
2024/09/09	5.1	62.30	0	0.00	63.00	5.1	16,396	0.03%
2024/09/06	0.1	63.40	2	63.00	63.10	-1.9	16,704	-0.01%
2024/09/05	1	63.50	0	0.00	63.00	1	16,931	0.01%
2024/09/04	19.1	63.21	5	63.66	63.60	14.1	17,201	0.08%
2024/09/03	2	67.55	2.1	67.45	67.00	-0.1	17,347	0.00%
2024/09/02	9	68.21	9	67.83	67.60	0	18,244	0.00%
2024/08/30	3.1	68.73	0	0.00	68.40	3.1	19,128	0.02%
2024/08/29	5.1	68.10	5	68.26	68.50	0.1	20,014	0.00%
2024/08/28	2.5	68.96	8	68.86	69.00	-5.5	21,194	-0.03%
2024/08/27	1	68.20	5	68.26	68.40	-4	23,925	-0.02%
2024/08/26	6	68.30	4.4	68.67	68.10	1.6	24,939	0.01%
2024/08/23	10.2	67.24	19	66.77	68.00	-8.8	26,976	-0.03%
2024/08/22	16	68.11	4	68.78	67.60	12	30,280	0.04%
2024/08/21	22.3	68.85	17.1	68.91	68.60	5.2	31,636	0.02%
2024/08/20	49.3	69.68	88.2	69.72	69.70	-38.9	31,724	-0.12%
2024/08/19	28.3	66.50	13	65.48	65.40	15.3	31,881	0.05%
2024/08/16	8	63.80	3.1	63.93	64.40	4.9	31,873	0.02%
2024/08/15	0	0.00	1	63.20	62.80	-1	32,452	0.00%
2024/08/14	2	62.75	0	0.00	62.60	2	32,660	0.01%
2024/08/13	2	62.05	3	62.47	62.60	-1	32,619	0.00%
2024/08/12	7	61.64	1	61.60	61.70	6	32,714	0.02%
2024/08/09	5	61.40	4.2	61.67	61.00	0.8	32,748	0.00%
2024/08/08	2.2	59.67	3	60.00	59.70	-0.8	32,750	0.00%
2024/08/07	5	60.08	8.1	59.81	60.70	-3.1	32,744	-0.01%
2024/08/06	6.2	57.97	6.2	58.14	57.60	0	32,681	0.00%
2024/08/05	16.1	58.83	42	58.04	57.90	-25.9	32,661	-0.08%
2024/08/02	6	65.10	5	64.68	64.30	1	32,547	0.00%
2024/08/01	1.6	66.33	5	66.58	66.80	-3.4	32,644	-0.01%
2024/07/31	3.1	65.44	9.4	65.64	65.30	-6.3	32,853	-0.02%
2024/07/30	0.1	63.60	3	64.13	64.90	-2.9	32,950	-0.01%
2024/07/29	8	64.03	2.5	64.60	63.70	5.5	32,946	0.02%
2024/07/26	6.1	62.99	0	0.00	64.40	6.1	32,993	0.02%
2024/07/23	5.1	65.16	0.2	65.40	65.10	4.9	33,330	0.01%
2024/07/22	13.3	65.27	1	64.70	64.30	12.3	33,406	0.04%
2024/07/19	12.2	67.94	3	67.70	67.50	9.2	33,335	0.03%
2024/07/18	8.1	68.96	9	69.19	68.90	-0.9	33,891	0.00%
2024/07/17	10.1	70.44	15	70.64	70.40	-5	34,191	-0.01%
2024/07/16	13	70.26	9	69.88	69.50	4	34,142	0.01%
2024/07/15	12	71.29	7	70.60	70.60	5	34,127	0.01%
2024/07/12	12.5	72.10	8.1	71.96	71.50	4.4	34,071	0.01%
2024/07/11	14.4	73.67	30.1	73.40	73.00	-15.7	33,970	-0.05%
2024/07/10	16.1	72.42	15	72.81	73.10	1.1	33,628	0.00%
2024/07/09	56.3	71.71	46.1	72.36	72.00	10.2	33,380	0.03%
2024/07/08	49.1	72.72	49	72.63	71.60	0.1	32,906	0.00%
2024/07/05	18	70.66	19	71.07	71.50	-1	32,640	0.00%
2024/07/04	15.1	69.65	21	69.79	70.10	-5.9	32,616	-0.02%
2024/07/03	7.1	67.75	7	67.91	67.50	0.1	32,408	0.00%
2024/07/02	25	68.32	13	67.74	67.60	12	32,567	0.04%
2024/07/01	11.2	70.90	9	70.46	70.40	2.2	32,728	0.01%
2024/06/28	26.2	71.75	18	71.87	71.30	8.2	33,047	0.02%
2024/06/27	19	71.01	15.2	70.98	70.60	3.9	33,231	0.01%
2024/06/26	24.2	72.81	60	72.67	72.30	-35.8	33,789	-0.11%
2024/06/25	18.5	71.35	27	71.22	73.40	-8.5	35,672	-0.02%
2024/06/24	17.1	70.49	13	70.60	70.30	4.1	36,126	0.01%
2024/06/21	28.7	71.09	21	71.43	71.80	7.7	36,166	0.02%
2024/06/20	32	70.58	67.4	70.18	72.20	-35.3	36,002	-0.10%
2024/06/19	20.1	68.55	25	69.13	68.00	-4.9	35,568	-0.01%
2024/06/18	33	68.40	31	68.38	68.20	2	35,940	0.01%
2024/06/17	14	68.41	6	68.65	68.10	8	36,938	0.02%
2024/06/14	43.1	68.26	38	68.65	68.70	5.1	37,193	0.01%
2024/06/13	12	68.25	9	68.38	68.20	3	37,283	0.01%
2024/06/12	11	66.74	14	67.00	67.80	-3	38,048	-0.01%
2024/06/11	11	67.14	18	66.72	66.20	-7	38,536	-0.02%
2024/06/07	18	68.41	14	68.40	67.80	4	40,000	0.01%
2024/06/06	58	70.55	25	70.55	68.50	33	40,154	0.08%
2024/06/05	48	69.65	29.3	70.06	69.30	18.7	39,267	0.05%
2024/06/04	34.1	69.84	48	69.80	68.10	-13.9	38,356	-0.04%
2024/06/03	63	73.54	44.2	73.04	72.20	18.9	37,454	0.05%
2024/05/31	105	75.59	124	75.79	73.10	-19	36,215	-0.05%	大買/大賣/
2024/05/30	62.1	72.81	87	72.62	72.10	-24.9	33,375	-0.07%
2024/05/29	140.5	75.36	118.4	75.00	74.60	22.1	32,308	0.07%	大買/大賣/
2024/05/28	137.3	74.01	133.2	73.60	72.70	4.1	30,144	0.01%	大買/大賣/
2024/05/27	13	71.29	68.8	71.37	71.50	-55.8	26,731	-0.21%
2024/05/24	17	64.22	29	64.75	65.00	-12	25,224	-0.05%
2024/05/23	62.5	64.38	79	65.11	65.30	-16.5	24,805	-0.07%
2024/05/22	49.1	63.94	15	63.89	63.60	34.1	23,643	0.14%
2024/05/21	22	63.69	62.2	63.85	64.80	-40.2	23,189	-0.17%
2024/05/20	15	61.59	21.2	62.20	62.10	-6.1	22,450	-0.03%
2024/05/17	16	61.26	14	60.84	61.20	2	22,192	0.01%
2024/05/16	16	61.94	3.1	61.34	61.10	12.9	22,142	0.06%
2024/05/15	6	60.27	5	61.04	60.10	1	21,984	0.00%
2024/05/14	3	60.57	8	60.76	60.90	-5	21,890	-0.02%
2024/05/13	0.1	60.30	5.1	60.10	60.10	-5	21,783	-0.02%
2024/05/10	5	60.30	2	60.50	60.60	3	21,714	0.01%
2024/05/09	21	62.15	8	62.05	60.80	13	21,626	0.06%
2024/05/08	8.1	61.46	8	61.48	61.30	0.1	21,452	0.00%
2024/05/07	42.1	61.94	10	61.69	61.70	32.1	21,360	0.15%
2024/05/06	6	61.80	24.1	62.35	62.10	-18.1	21,150	-0.09%
2024/05/03	13.1	61.36	6	61.53	60.70	7.1	20,835	0.03%
2024/05/02	2	60.95	5	60.70	60.70	-3	20,678	-0.01%
2024/04/30	11	62.20	4	61.73	61.60	7	20,587	0.03%
2024/04/29	7	62.79	10.4	62.85	62.40	-3.4	20,438	-0.02%
2024/04/26	7	61.56	16.1	61.78	61.40	-9.1	19,997	-0.05%
2024/04/25	16.1	61.37	6	61.25	60.90	10.1	19,794	0.05%
2024/04/24	131.3	61.17	156.1	61.54	62.00	-24.8	19,592	-0.13%	大買/大賣/
2024/04/23	15	58.83	37	59.82	60.30	-22	18,907	-0.12%
2024/04/22	4.1	56.58	13	56.22	57.00	-9	18,438	-0.05%
2024/04/19	23	55.03	13	55.25	55.80	10	18,278	0.05%
2024/04/18	5	55.72	4	55.98	56.50	1	18,105	0.01%
2024/04/17	20	55.90	7	55.90	55.60	13	17,987	0.07%
2024/04/16	18.1	55.50	2	55.10	55.00	16.1	17,836	0.09%
2024/04/15	3.2	57.51	35	57.65	57.50	-31.9	17,596	-0.18%
2024/04/12	32.1	58.99	4	58.90	58.50	28.1	17,434	0.16%
2024/04/11	21.3	59.15	13	59.39	59.10	8.3	17,226	0.05%
2024/04/10	29.2	62.16	4	62.18	61.20	25.2	16,729	0.15%
2024/04/09	14.1	63.50	6	63.73	63.00	8.1	16,351	0.05%
2024/04/08	19.1	63.03	7	63.29	63.50	12.1	15,980	0.08%
2024/04/03	16.1	63.36	10	63.60	64.00	6.1	15,670	0.04%
2024/04/02	35.1	64.21	16	64.40	64.90	19.1	15,264	0.13%
2024/04/01	27	64.48	26	64.22	63.80	1	14,706	0.01%
2024/03/29	44.2	63.35	34.2	63.74	63.00	10	14,144	0.07%
2024/03/28	120.1	66.84	119.7	66.60	65.10	0.4	13,289	0.00%	大買/大賣/
2024/03/27	25	62.92	112.1	62.87	63.60	-87.1	10,914	-0.80%	大賣/
2024/03/26	16	58.20	14.2	59.05	57.90	1.9	9,790	0.02%
2024/03/25	13	58.27	6	58.72	58.70	7	9,502	0.07%
2024/03/22	34.3	59.26	4.1	59.33	59.00	30.3	9,239	0.33%
2024/03/21	16.2	58.84	11.2	59.67	59.10	5	8,698	0.06%
2024/03/20	26	59.13	34	59.40	58.20	-8	8,078	-0.10%
2024/03/19	7	54.47	10	56.51	58.10	-3	6,912	-0.04%
2024/03/18	9	55.10	5.1	55.03	55.40	4	6,431	0.06%
2024/03/15	17	56.59	26.1	56.83	55.60	-9.1	6,066	-0.15%
2024/03/14	18	54.62	2.1	54.45	53.70	16	4,982	0.32%
2024/03/13	54.3	59.51	88.4	59.40	58.90	-34.1	4,239	-0.81%
2024/03/12	1	54.00	9	52.84	55.30	-8	2,479	-0.32%
2024/03/11	1	48.80	0	0.00	50.30	1	2,126	0.05%
2024/03/05	1	50.40	26	50.20	50.50	-25	1,996	-1.25%
2024/03/04	1	50.00	0	0.00	50.00	1	1,969	0.05%
2024/03/01	1	49.35	0	0.00	49.30	1	1,953	0.05%
2024/02/27	0	0.00	8	50.00	49.70	-8	1,931	-0.41%
2024/02/23	2	50.70	2	50.10	50.10	0	1,936	0.00%
2024/02/22	1	50.50	1	50.60	50.70	0	1,954	0.00%
2024/02/15	0	0.00	8	49.40	49.40	-8	2,030	-0.39%
2024/02/02	0	0.00	35	50.70	50.90	-35	1,987	-1.76%
2024/01/31	0	0.00	2.1	50.21	50.50	-2.1	2,013	-0.10%
2024/01/24	0.1	50.40	0	0.00	50.40	0.1	2,075	0.00%
2024/01/19	10	49.70	0	0.00	49.70	10	2,183	0.46%
2024/01/18	3	49.60	0	0.00	49.60	3	2,193	0.14%
2024/01/17	1	49.70	0	0.00	49.65	1	2,182	0.05%
2024/01/16	5	50.62	0	0.00	50.80	5	2,151	0.23%
2024/01/15	3	51.50	0	0.00	51.30	3	2,184	0.14%
2024/01/12	0.2	51.40	0	0.00	51.40	0.2	2,207	0.01%
2024/01/10	3	51.00	0	0.00	51.20	3	2,301	0.13%
2024/01/08	1.5	51.63	0	0.00	51.60	1.5	2,321	0.07%
2024/01/05	0	52.00	0	0.00	51.80	0	2,331	0.00%
2024/01/04	0	52.08	0	0.00	51.90	0	2,373	0.00%
2024/01/03	2	52.30	10	52.30	52.10	-8	2,429	-0.33%
2024/01/02	0	52.90	0	0.00	52.80	0	2,540	0.00%
2023/12/26	0	0.00	2	52.30	52.20	-2	2,665	-0.08%
2023/12/21	2	51.70	0	0.00	51.70	2	2,840	0.07%
2023/12/20	0.1	52.00	2	52.30	52.30	-1.9	2,890	-0.07%
2023/12/19	6	51.63	1	51.50	51.60	5	2,959	0.17%
2023/12/18	0	0.00	2	52.00	52.00	-2	3,097	-0.06%
2023/12/07	12	51.79	9	52.00	51.50	3	4,462	0.07%
2023/12/06	1	51.90	0	0.00	52.00	1	4,460	0.02%
2023/12/04	0	0.00	5	53.40	53.20	-5	4,412	-0.11%
2023/11/29	0	0.00	1	53.50	53.40	-1	4,483	-0.02%
2023/11/27	1	53.50	0	0.00	53.00	1	4,565	0.02%
2023/11/24	1	53.20	3	53.30	53.30	-2	4,557	-0.04%
2023/11/22	1	53.20	3	53.30	53.30	-2	4,559	-0.04%
2023/11/21	2	53.10	0	0.00	53.50	2	4,550	0.04%
2023/11/17	3	53.10	0	0.00	53.20	3	4,530	0.07%
2023/11/10	0	0.00	0	52.50	52.20	0	4,482	0.00%
2023/11/09	2	52.60	2	52.30	52.30	0	4,488	0.00%
2023/11/08	10	52.40	0	53.00	52.20	10	4,509	0.22%
2023/11/07	5	52.10	0	0.00	52.20	5	4,501	0.11%
2023/11/06	0	0.00	6	52.17	52.50	-6	4,527	-0.13%
2023/11/03	0	53.00	0	0.00	52.70	0	4,530	0.00%
2023/11/02	0	0.00	2	53.00	53.00	-2	4,561	-0.04%
2023/10/31	2	52.25	2	52.65	52.40	0	4,583	0.00%
2023/10/30	4	51.90	0	0.00	51.80	4	4,597	0.09%
2023/10/26	4	52.55	0	0.00	52.30	4	4,608	0.09%
2023/10/24	0	0.00	0.1	53.10	53.10	-0.1	4,689	0.00%
2023/10/23	1	53.00	0	0.00	53.50	1	4,929	0.02%
2023/10/19	2	55.30	0	0.00	55.10	2	5,484	0.04%
2023/10/18	2	55.45	0	0.00	55.50	2	5,484	0.04%
2023/10/17	0	0.00	1.1	56.59	56.40	-1.1	5,440	-0.02%
2023/10/16	0	0.00	0.7	56.80	56.60	-0.7	5,478	-0.01%
2023/10/13	2	57.20	1	57.50	57.20	1	5,601	0.02%
2023/10/12	0	0.00	2	57.90	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	4	57.18	57.40	-4	5,704	-0.07%
2023/10/06	19	56.65	0	0.00	56.50	19	5,731	0.33%
2023/10/05	0	0.00	26	58.07	58.20	-26	5,621	-0.46%
2023/10/04	1	56.80	0	0.00	57.10	1	5,578	0.02%
2023/10/03	21	57.61	12	58.20	57.40	9	5,552	0.16%
2023/10/02	1	57.50	2	57.60	57.60	-1	5,518	-0.02%
2023/09/28	3	56.10	1	57.70	57.70	2	5,487	0.04%
2023/09/27	1	55.80	0	0.00	55.90	1	5,446	0.02%
2023/09/26	8	57.00	0	0.00	56.30	8	5,403	0.15%
2023/09/25	0	0.00	2.1	57.30	57.60	-2.1	5,400	-0.04%
2023/09/22	9	57.61	2	57.50	57.50	7	5,379	0.13%
2023/09/21	2	58.90	6	58.60	58.00	-4	5,321	-0.08%
2023/09/20	71.1	60.38	55.1	59.81	58.90	16	5,188	0.31%
2023/09/19	28.1	61.76	56	61.35	60.70	-28	4,915	-0.57%
2023/09/18	7.1	57.43	0	0.00	57.10	7.1	4,282	0.16%
2023/09/15	2	58.60	4	58.33	59.00	-2	4,137	-0.05%
2023/09/14	0	0.00	17	57.45	57.50	-17	3,996	-0.43%
2023/09/13	2	56.60	0	0.00	56.50	2	3,967	0.05%
2023/09/12	0	0.00	2	57.30	57.30	-2	4,003	-0.05%
2023/09/11	2	56.60	0	0.00	56.20	2	3,998	0.05%
2023/09/08	1	56.60	4	57.08	57.10	-3	4,071	-0.07%
2023/09/07	14	56.95	1	56.70	56.50	13	4,094	0.32%
2023/09/06	0	0.00	3	57.17	57.10	-3	4,090	-0.07%
2023/09/05	1	56.30	0	0.00	56.30	1	4,028	0.02%
2023/08/29	0.1	54.30	0	0.00	54.80	0.1	4,001	0.00%
2023/08/28	0	0.00	12	55.10	54.70	-12	4,056	-0.30%
2023/08/25	10	55.40	20	54.80	54.80	-10	4,107	-0.24%
2023/08/24	1	55.40	0.3	55.70	55.50	0.7	4,130	0.02%
2023/08/18	0	0.00	10	54.96	55.00	-10	4,112	-0.24%
2023/08/17	1	54.00	0	0.00	54.90	1	4,100	0.02%
2023/08/16	1	54.90	0	0.00	54.80	1	4,072	0.02%
2023/08/15	10	55.40	10	55.50	55.50	0	4,056	0.00%
2023/08/11	0	0.00	20	56.00	56.10	-20	4,036	-0.50%
2023/08/10	22	56.90	1	56.40	56.20	21	4,024	0.52%
2023/08/09	0	0.00	3	57.10	56.90	-3	3,989	-0.08%
2023/08/08	14	56.70	4	56.70	56.60	10	3,967	0.25%
2023/08/07	5	56.10	2	56.90	56.20	3	3,944	0.08%
2023/08/04	0	0.00	5	54.80	54.80	-5	3,912	-0.13%
2023/08/02	3	55.07	0	0.00	54.50	3	3,906	0.08%
2023/08/01	7	55.77	6	55.70	55.70	1	3,843	0.03%
2023/07/31	3	56.37	5	56.24	55.70	-2	3,826	-0.05%
2023/07/28	4	56.40	0	0.00	56.30	4	3,781	0.11%
2023/07/27	2	57.10	7	57.10	56.90	-5	3,731	-0.13%
2023/07/26	75	58.76	26	58.10	57.00	49	3,664	1.34%
2023/07/25	18	58.79	28	59.06	59.50	-10	3,399	-0.29%
2023/07/20	1	55.50	1	55.30	55.20	0	2,750	0.00%
2023/07/19	6	56.37	0	0.00	55.90	6	2,738	0.22%
2023/07/18	15	58.40	25	57.96	57.40	-10	2,693	-0.37%
2023/07/17	12	57.23	11	57.21	57.20	1	2,560	0.04%
2023/07/14	0	0.00	4	55.78	56.20	-4	2,497	-0.16%
2023/07/13	2	55.20	4	55.55	54.90	-2	2,433	-0.08%
2023/07/10	2	53.00	1	53.50	52.90	1	2,354	0.04%
2023/07/05	0.1	53.90	0	0.00	53.70	0.1	2,299	0.00%
2023/07/03	0	0.00	3	56.37	56.00	-3	2,320	-0.13%
2023/06/30	0	0.00	1	55.79	55.60	-1	2,322	-0.04%
2023/06/28	5	56.10	0	0.00	56.00	5	2,437	0.21%
2023/06/27	2	56.80	2	56.30	55.80	0	2,426	0.00%
2023/06/26	2	57.87	3	57.82	57.60	-1	2,398	-0.04%
2023/06/19	2	55.60	2	56.20	56.50	0	2,318	0.00%
2023/06/15	0.1	56.60	0	0.00	56.50	0.1	2,246	0.00%
2023/06/14	0	0.00	11	56.29	56.50	-11	2,238	-0.49%
2023/06/13	0	0.00	2	56.10	55.80	-2	2,150	-0.09%
2023/06/09	0	54.80	4	54.88	54.60	-4	2,095	-0.19%
2023/06/07	0.3	55.50	0	0.00	55.30	0.3	2,153	0.01%
2023/06/05	10	55.90	0	0.00	55.80	10	2,223	0.45%
2023/06/02	0	0.00	5	55.90	55.90	-5	2,258	-0.22%
2023/06/01	0	0.00	12	55.55	55.80	-12	2,232	-0.54%
2023/05/31	0	0.00	1	54.40	54.30	-1	2,170	-0.05%
2023/05/30	3	54.63	0	0.00	54.50	3	2,127	0.14%
2023/05/29	0	0.00	1	54.10	54.20	-1	2,119	-0.05%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/24	0	0.00	2	53.70	54.00	-2	2,207	-0.09%
2023/05/22	3	53.90	0	0.00	54.00	3	2,262	0.13%
2023/05/17	0	0.00	2	53.60	53.50	-2	2,337	-0.09%
2023/05/16	0	0.00	1	53.20	52.80	-1	2,332	-0.04%
2023/05/15	1	52.10	0	0.00	52.70	1	2,345	0.04%
2023/05/12	1	51.80	1	52.40	52.20	0	2,409	0.00%
2023/05/11	1	53.10	2	52.60	52.40	-1	2,424	-0.04%
2023/05/10	1	53.10	2	53.20	53.10	-1	2,455	-0.04%
2023/05/05	2	53.60	0	0.00	53.80	2	2,636	0.08%
2023/04/27	0	0.00	1	53.30	53.40	-1	3,290	-0.03%
2023/04/26	0	0.00	2	52.80	52.90	-2	3,288	-0.06%
2023/04/25	0	0.00	2	52.60	52.60	-2	3,295	-0.06%
2023/04/24	3	53.63	3	53.50	53.40	0	3,305	0.00%
2023/04/20	4	54.70	0	0.00	54.40	4	3,354	0.12%
2023/04/19	0	0.00	2	55.70	55.00	-2	3,398	-0.06%
2023/04/14	2	54.80	2	55.40	54.80	0	3,409	0.00%
2023/04/13	0	0.00	1	55.20	54.70	-1	3,423	-0.03%
2023/04/12	0	0.00	1	55.50	55.30	-1	3,444	-0.03%
2023/04/10	1	55.80	0	0.00	55.50	1	3,501	0.03%
2023/04/07	2	55.70	0	0.00	55.50	2	3,495	0.06%
2023/04/06	0	0.00	7	56.40	56.10	-7	3,468	-0.20%
2023/03/31	1	56.10	4	56.10	55.90	-3	3,415	-0.09%
2023/03/30	0	0.00	2	55.90	55.60	-2	3,385	-0.06%
2023/03/29	0	0.00	2	55.50	55.50	-2	3,342	-0.06%
2023/03/28	1	53.60	0	0.00	53.50	1	3,252	0.03%
2023/03/24	0	0.00	1	54.20	54.70	-1	3,272	-0.03%
2023/03/23	0.1	53.90	1	53.40	53.90	-0.9	3,251	-0.03%
2023/03/20	0	0.00	3	52.93	53.00	-3	3,328	-0.09%
2023/03/17	1	52.20	3	52.40	52.20	-2	3,337	-0.06%
2023/03/16	1	52.20	1	52.20	51.90	0	3,323	0.00%
2023/03/15	1	53.00	0	0.00	52.70	1	3,343	0.03%
2023/03/13	1	53.60	0	0.00	53.60	1	3,484	0.03%
2023/03/08	3	55.10	0	0.00	55.20	3	3,746	0.08%
2023/03/07	1	56.50	1	56.00	56.00	0	3,688	0.00%
2023/03/06	1	55.80	3	55.77	55.90	-2	3,654	-0.05%
2023/03/03	1	55.40	1	55.20	55.20	0	3,635	0.00%
2023/03/02	0	0.00	1	55.30	55.20	-1	3,633	-0.03%
2023/03/01	3	55.20	0	0.00	55.30	3	3,627	0.08%
2023/02/23	0	0.00	5	56.24	56.00	-5	3,592	-0.14%
2023/02/21	2	55.80	0.1	55.90	55.70	1.9	3,561	0.05%
2023/02/20	1	55.70	0	0.00	56.00	1	3,617	0.03%
2023/02/17	5	55.20	0	0.00	55.30	5	3,625	0.14%
2023/02/16	0	0.00	2	54.90	55.10	-2	3,670	-0.05%
2023/02/15	1	54.50	0	0.00	54.50	1	3,743	0.03%
2023/02/14	0	0.00	1	55.00	55.10	-1	3,728	-0.03%
2023/02/13	0	0.00	1	55.00	54.90	-1	3,778	-0.03%
2023/02/10	2	54.70	0	0.00	54.60	2	3,788	0.05%
2023/02/09	0	0.00	3	55.60	55.50	-3	3,733	-0.08%
2023/02/08	3	56.00	0.1	56.00	55.80	2.9	3,710	0.08%
2023/02/07	1	56.30	0	0.00	56.20	1	3,671	0.03%
2023/02/06	2	56.60	2	56.60	56.50	0	3,643	0.00%
2023/02/02	0	0.00	3.1	56.46	56.40	-3.1	3,504	-0.09%
2023/02/01	1.2	54.80	1	54.70	55.00	0.2	3,320	0.01%
2023/01/31	0	0.00	2	54.90	54.20	-2	3,260	-0.06%
2023/01/30	0.1	54.80	5	54.80	55.40	-4.9	3,155	-0.16%
2023/01/16	2	52.80	0	0.00	52.40	2	2,922	0.07%
2023/01/13	20	53.15	21	52.80	52.60	-1	2,934	-0.03%
2023/01/09	2	53.15	6	53.17	53.20	-4	2,923	-0.14%
2023/01/06	31	52.28	31	52.38	52.40	0	2,890	0.00%
2023/01/04	0	0.00	1	51.70	51.40	-1	2,869	-0.03%
2023/01/03	2	50.45	2	51.10	51.30	0	2,882	0.00%
2022/12/30	1	51.90	3	51.87	51.90	-2	2,868	-0.07%
2022/12/29	5	51.30	0	0.00	51.00	5	2,841	0.18%
2022/12/28	0	0.00	1	52.50	52.30	-1	2,828	-0.04%
2022/12/23	0	0.00	1.6	51.64	51.40	-1.6	2,805	-0.06%
2022/12/22	1	51.90	0	0.00	52.00	1	2,833	0.04%
2022/12/20	1	51.40	1	51.00	51.00	0	2,826	0.00%
2022/12/19	1	51.70	0	0.00	51.90	1	2,840	0.04%
2022/12/16	5	52.72	0	0.00	52.60	5	2,839	0.18%
2022/12/13	2	53.80	6	53.83	53.70	-4	2,770	-0.14%
2022/12/08	2	52.80	5	53.00	52.70	-3	2,718	-0.11%
2022/12/07	1	52.80	1	52.90	52.80	0	2,711	0.00%
2022/12/06	4	52.95	0	0.00	53.20	4	2,685	0.15%
2022/12/05	8	54.24	0	0.00	54.20	8	2,636	0.30%
2022/12/02	0	0.00	18.1	53.75	54.00	-18.1	2,540	-0.71%
2022/12/01	16	52.14	2	52.10	51.90	14	2,378	0.59%
2022/11/30	10	51.90	22	51.83	52.10	-12	2,386	-0.50%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	1	49.75	0	0.00	49.85	1	2,284	0.04%
2022/11/23	2	49.90	0	0.00	49.75	2	2,299	0.09%
2022/11/22	0	0.00	4	49.88	50.00	-4	2,324	-0.17%
2022/11/16	0	0.00	6	50.12	50.10	-6	2,340	-0.26%
2022/11/15	3	49.87	2	49.70	49.60	1	2,273	0.04%
2022/11/14	10	49.75	4	49.38	49.50	6	2,234	0.27%
2022/11/11	5	48.62	9	48.49	48.85	-4	2,177	-0.18%
2022/11/10	2	47.58	0	0.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	9	48.25	48.20	-9	2,098	-0.43%
2022/11/07	1	46.15	1	46.20	46.30	0	2,114	0.00%
2022/11/02	4	45.70	0	0.00	45.70	4	2,194	0.18%
2022/11/01	3	44.87	0	0.00	45.45	3	2,199	0.14%
2022/10/18	1	46.35	0	0.00	46.30	1	2,214	0.05%
2022/10/14	1	46.30	0	0.00	46.10	1	2,267	0.04%
2022/10/13	1	45.30	4	45.40	45.25	-3	2,296	-0.13%
2022/10/12	1	46.30	0	0.00	46.15	1	2,271	0.04%
2022/10/03	1	45.65	0	0.00	45.30	1	2,379	0.04%
2022/09/28	4	45.33	0	0.00	45.15	4	2,452	0.16%
2022/09/26	1.1	46.02	2	45.88	45.80	-1	2,514	-0.04%
2022/09/23	1	46.80	0	0.00	46.75	1	2,600	0.04%
2022/09/22	1	46.80	0	0.00	47.20	1	2,734	0.04%
2022/09/20	2	48.10	1	48.10	48.30	1	2,770	0.04%
2022/09/14	1	49.05	0	0.00	48.85	1	2,866	0.03%
2022/09/12	1	48.50	0	0.00	49.00	1	3,011	0.03%
2022/09/07	4	47.39	4	47.33	47.15	0	3,249	0.00%
2022/09/06	1	48.81	1	48.25	48.15	0	3,297	0.00%
2022/09/02	0	0.00	1	50.60	50.10	-1	3,404	-0.03%
2022/09/01	3	50.23	0	0.00	50.20	3	3,454	0.09%
2022/08/31	0	0.00	2	50.80	50.60	-2	3,532	-0.06%
2022/08/30	1	50.50	0	0.00	50.60	1	3,605	0.03%
2022/08/29	3	50.43	0	0.00	50.20	3	3,669	0.08%
2022/08/26	0	0.00	2	51.30	51.60	-2	3,781	-0.05%
2022/08/25	2	50.70	0	0.00	50.70	2	4,102	0.05%
2022/08/22	0	0.00	1	50.10	50.20	-1	6,194	-0.02%
2022/08/19	0	0.00	0.1	50.20	50.60	-0.1	6,346	0.00%
2022/08/17	2	50.20	0	0.00	50.40	2	6,540	0.03%
2022/08/16	0	0.00	5	50.40	50.40	-5	6,623	-0.08%
2022/08/15	2	50.70	0	0.00	50.40	2	6,717	0.03%
2022/08/12	1	51.10	4	51.08	51.10	-3	6,721	-0.04%
2022/08/10	0.1	49.85	2	49.80	49.80	-1.9	6,770	-0.03%
2022/08/09	1	49.00	3	49.08	49.10	-2	6,837	-0.03%
2022/08/08	2	48.70	0	0.00	48.60	2	6,957	0.03%
2022/08/04	3	47.82	3	48.07	47.95	0	7,101	0.00%
2022/08/02	2	48.35	0	0.00	48.30	2	7,144	0.03%
2022/08/01	0	0.00	15	49.50	49.50	-15	7,140	-0.21%
2022/07/29	0	0.00	4	49.29	49.25	-4	7,144	-0.06%
2022/07/28	0	0.00	16	49.17	49.30	-16	7,157	-0.22%
2022/07/27	0	0.00	1	49.05	49.00	-1	7,182	-0.01%
2022/07/26	2	48.80	0	0.00	48.70	2	7,202	0.03%
2022/07/25	4	49.28	2	48.95	49.20	2	7,216	0.03%
2022/07/22	5	49.29	2	49.15	49.20	3	7,219	0.04%
2022/07/21	0.6	47.84	2	48.23	48.75	-1.4	7,194	-0.02%
2022/07/20	1	47.70	2	47.60	47.50	-1	7,182	-0.01%
2022/07/19	1	46.70	0	0.00	46.90	1	7,176	0.01%
2022/07/14	14	46.80	0	0.00	46.80	14	7,239	0.19%
2022/07/13	0	0.00	4	47.33	47.05	-4	7,246	-0.06%
2022/07/12	2	45.50	0	0.00	45.70	2	7,211	0.03%
2022/07/11	0	0.00	1	46.15	46.25	-1	7,196	-0.01%
2022/07/08	0	0.00	1	46.75	46.05	-1	7,190	-0.01%
2022/07/07	2	46.15	1	46.10	46.25	1	7,184	0.01%
2022/07/06	8	45.43	1	45.75	45.10	7	7,162	0.10%
2022/07/04	3	45.87	0	0.00	45.70	3	7,133	0.04%
2022/07/01	19.1	48.56	1	49.05	47.00	18.1	7,121	0.25%
2022/06/30	20.2	50.06	0	0.00	49.30	20.2	7,040	0.29%
2022/06/29	4	52.20	0	0.00	52.20	4	6,921	0.06%
2022/06/28	2	53.35	1	53.50	53.10	1	6,904	0.01%
2022/06/27	1	53.20	3	53.60	53.60	-2	6,921	-0.03%
2022/06/24	0	0.00	12	53.06	52.70	-12	6,897	-0.17%
2022/06/23	12	53.18	0	0.00	52.50	12	6,879	0.17%
2022/06/22	0	0.00	2	53.00	53.20	-2	6,844	-0.03%
2022/06/20	2	53.80	1	54.10	52.90	1	6,795	0.01%
2022/06/17	0	0.00	1	54.70	55.50	-1	6,680	-0.01%
2022/06/16	2	55.65	0	0.00	55.20	2	6,524	0.03%
2022/06/15	0	0.00	1	57.00	56.20	-1	6,514	-0.02%
2022/06/14	1	56.50	2	56.05	56.40	-1	6,485	-0.02%
2022/06/13	2	55.55	45	55.95	55.50	-43	6,436	-0.67%
2022/06/10	0	56.70	2	56.55	56.40	-2	6,353	-0.03%
2022/06/09	8	56.51	1	56.80	56.40	7	6,310	0.11%
2022/06/08	5	56.62	0	0.00	56.40	5	6,213	0.08%
2022/06/07	4	56.60	2	56.25	56.20	2	6,155	0.03%
2022/06/06	3	56.33	14	56.44	56.30	-11	6,090	-0.18%
2022/06/02	28.3	56.87	9	56.72	56.50	19.3	5,993	0.32%
2022/06/01	17	56.16	71	56.00	56.00	-54	5,706	-0.95%
2022/05/31	2	54.55	3	54.93	54.60	-1	5,360	-0.02%
2022/05/30	17	54.18	2	54.25	54.30	15	3,832	0.39%
2022/05/27	2	54.40	3	54.77	54.60	-1	3,693	-0.03%
2022/05/26	2	54.50	1	54.10	54.40	1	3,640	0.03%
2022/05/25	1	54.40	5	54.00	54.40	-4	3,678	-0.11%
2022/05/24	8	53.51	0	0.00	53.20	8	3,683	0.22%
2022/05/23	3	54.33	0	0.00	53.80	3	3,696	0.08%
2022/05/20	0	0.00	1	54.60	54.50	-1	3,641	-0.03%
2022/05/19	3	54.13	0	0.00	54.00	3	3,686	0.08%
2022/05/18	3	55.17	1	55.60	55.60	2	3,604	0.06%
2022/05/17	10	54.94	4	55.50	54.90	6	3,578	0.17%
2022/05/16	5.2	56.48	1.2	56.62	55.90	4	3,497	0.11%
2022/05/13	6	58.88	1	58.50	58.50	5	3,385	0.15%
2022/05/12	0	0.00	1	61.40	61.00	-1	3,285	-0.03%
2022/05/11	78	61.12	80	61.19	61.30	-2	3,294	-0.06%
2022/05/10	1	61.40	1	59.80	61.50	0	3,401	0.00%
2022/05/09	0	0.00	1	60.30	60.50	-1	3,395	-0.03%
2022/05/05	1	61.10	3	61.20	61.30	-2	3,468	-0.06%
2022/05/04	4	60.33	5	60.78	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	1	59.10	59.90	-1	3,499	-0.03%
2022/04/29	0	0.00	6	58.53	59.00	-6	3,495	-0.17%
2022/04/28	2	58.60	0	0.00	59.00	2	3,522	0.06%
2022/04/27	3	57.73	0	0.00	58.50	3	3,536	0.08%
2022/04/26	4	59.45	0	0.00	59.40	4	3,534	0.11%
2022/04/25	1	59.20	1	59.20	59.50	0	3,530	0.00%
2022/04/22	3	59.83	0	0.00	60.60	3	3,496	0.09%
2022/04/21	0	0.00	1	60.50	60.70	-1	3,469	-0.03%
2022/04/19	0	0.00	1	61.20	60.10	-1	3,474	-0.03%
2022/04/18	2	60.30	0	0.00	60.60	2	3,473	0.06%
2022/04/15	0.2	61.00	0	0.00	60.60	0.2	3,480	0.00%
2022/04/12	1	60.10	0	60.40	60.20	1	3,788	0.03%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/04/07	1	61.40	0	0.00	60.80	1	3,773	0.03%
2022/04/06	21	61.89	0	0.00	61.80	21	3,737	0.56%
2022/04/01	21	62.00	0	0.00	62.10	21	3,705	0.57%
2022/03/31	37	63.09	76	63.29	62.80	-39	3,688	-1.06%
2022/03/30	1	62.70	0	0.00	62.60	1	3,663	0.03%
2022/03/29	1	62.80	0	0.00	62.70	1	3,649	0.03%
2022/03/24	0	0.00	8	63.13	63.30	-8	3,651	-0.22%
2022/03/23	0	0.00	0.1	62.80	62.70	-0.1	3,669	0.00%
2022/03/18	1	62.20	1	62.80	62.70	0	3,685	0.00%
2022/03/17	0	0.00	1	62.60	62.90	-1	3,647	-0.03%
2022/03/16	2	61.20	0	0.00	61.40	2	3,647	0.05%
2022/03/11	2	62.70	0	0.00	62.40	2	3,733	0.05%
2022/03/09	2	62.40	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0	0.00	3	61.80	61.90	-3	3,808	-0.08%
2022/03/07	5	61.84	3	62.30	62.60	2	3,803	0.05%
2022/03/04	0	0.00	2	63.70	63.70	-2	3,830	-0.05%
2022/03/03	6	64.75	1	64.70	64.70	5	3,864	0.13%
2022/03/02	3	64.90	1	64.80	64.80	2	3,932	0.05%
2022/02/25	17	63.62	15	63.60	63.80	2	3,836	0.05%
2022/02/24	0	0.00	5	64.12	63.70	-5	3,779	-0.13%
2022/02/23	4	64.38	1	64.60	64.60	3	3,696	0.08%
2022/02/22	0	0.00	8	63.46	63.90	-8	3,637	-0.22%
2022/02/21	2	64.10	0	0.00	64.00	2	3,645	0.05%
2022/02/17	0	0.00	1.1	63.31	63.10	-1.1	3,784	-0.03%
2022/02/10	0	63.25	1	63.50	63.60	-1	4,106	-0.02%
2022/02/09	2	60.90	6	61.12	61.40	-4	4,034	-0.10%
2022/02/08	1	60.80	2	60.70	61.10	-1	4,088	-0.02%
2022/01/26	8.7	60.23	0	0.00	60.00	8.7	4,219	0.21%
2022/01/25	1	60.60	0	0.00	60.40	1	4,375	0.02%
2022/01/24	0.1	61.90	0	0.00	61.50	0.1	4,369	0.00%
2022/01/21	0.2	62.20	0	0.00	62.00	0.2	4,417	0.01%
2022/01/19	3	62.17	2	62.00	62.00	1	4,484	0.02%
2022/01/17	10	62.30	0	0.00	62.40	10	4,573	0.22%
2022/01/14	1	62.30	10	62.60	62.40	-9	4,656	-0.19%
2022/01/13	0	0.00	3	63.30	63.30	-3	4,815	-0.06%
2022/01/12	16	62.89	1	63.00	63.30	15	4,944	0.30%
2022/01/11	6	63.48	0	0.00	63.40	6	5,062	0.12%
2022/01/10	1	63.90	1	64.10	64.00	0	5,313	0.00%
2022/01/07	5	64.84	0	0.00	64.20	5	5,567	0.09%
2022/01/06	0	0.00	1	65.70	65.70	-1	5,601	-0.02%
2022/01/05	4.1	66.35	8	66.23	66.20	-4	5,650	-0.07%
2022/01/04	1	64.40	1.2	64.48	64.50	-0.2	5,601	0.00%
2022/01/03	2	64.30	0.1	64.50	64.20	1.9	5,781	0.03%
2021/12/30	0	0.00	1	65.00	64.90	-1	5,923	-0.02%
2021/12/27	1	64.70	0	0.00	65.00	1	7,234	0.01%
2021/12/24	0	0.00	2.1	64.75	64.60	-2.1	7,497	-0.03%
2021/12/23	0	0.00	4.1	64.40	64.60	-4.1	7,932	-0.05%
2021/12/21	1	63.90	0	0.00	64.10	1	8,253	0.01%
2021/12/20	1	63.70	7.8	63.66	63.60	-6.8	8,387	-0.08%
2021/12/17	4	63.73	1	64.40	63.90	3	8,733	0.03%
2021/12/15	1	64.10	2	64.00	63.90	-1	9,158	-0.01%
2021/12/14	3	64.27	0	0.00	64.20	3	9,301	0.03%
2021/12/13	2	64.80	0	0.00	64.80	2	9,340	0.02%
2021/12/10	1	65.60	4	65.45	65.30	-3	9,585	-0.03%
2021/12/09	0	0.00	2	64.90	65.20	-2	9,552	-0.02%
2021/12/08	1	64.40	0.1	64.50	64.30	0.9	9,529	0.01%
2021/12/07	3	64.33	1	64.50	64.30	2	9,514	0.02%
2021/12/06	0	0.00	1	65.30	65.50	-1	9,462	-0.01%
2021/12/03	1	64.70	0	0.00	64.40	1	9,490	0.01%
2021/12/02	1	64.60	0	0.00	64.30	1	9,489	0.01%
2021/12/01	0	0.00	1	64.30	64.90	-1	9,490	-0.01%
2021/11/30	1.1	65.32	1	65.40	65.20	0.1	9,519	0.00%
2021/11/29	3	65.00	0	0.00	65.00	3	9,497	0.03%
2021/11/26	5	65.56	1	66.00	65.10	4	9,469	0.04%
2021/11/23	2	66.60	4	66.40	66.60	-2	9,460	-0.02%
2021/11/22	4	67.10	1	67.30	67.10	3	9,442	0.03%
2021/11/19	11	66.83	2	66.70	66.70	9	9,486	0.09%
2021/11/18	5	67.00	0	0.00	67.10	5	9,548	0.05%
2021/11/17	5	67.42	3	67.00	66.90	2	9,682	0.02%
2021/11/16	8	67.29	1	67.10	67.30	7	9,779	0.07%
2021/11/15	3.8	68.07	0	0.00	68.00	3.8	9,836	0.04%
2021/11/12	7	69.36	6	68.90	68.90	1	9,928	0.01%
2021/11/11	7	70.10	4	70.08	69.30	3	9,930	0.03%
2021/11/10	10	69.90	11	69.90	70.20	-1	9,851	-0.01%
2021/11/09	2	69.45	4.3	69.46	69.60	-2.3	9,853	-0.02%
2021/11/08	0	0.00	8	69.66	69.60	-8	9,847	-0.08%
2021/11/05	3	69.80	0	0.00	70.00	3	9,845	0.03%
2021/11/04	1	70.30	16	70.23	70.00	-15	9,782	-0.15%
2021/11/03	12	69.63	2	69.70	69.80	10	9,643	0.10%
2021/11/02	7.3	69.53	8	69.79	69.10	-0.7	9,609	-0.01%
2021/11/01	1	68.60	2	68.60	68.60	-1	9,474	-0.01%
2021/10/29	28	68.61	24	68.71	68.80	4	9,456	0.04%
2021/10/28	6	68.78	3	68.63	68.60	3	9,393	0.03%
2021/10/27	1	67.80	0	0.00	67.70	1	9,316	0.01%
2021/10/25	24	68.40	24	68.38	68.30	0	9,279	0.00%
2021/10/22	23	67.70	3	67.77	67.90	20	9,259	0.22%
2021/10/21	11	67.48	1	66.80	66.50	10	9,213	0.11%
2021/10/20	4	67.98	5	67.84	67.90	-1	9,154	-0.01%
2021/10/19	4	68.35	12	68.19	68.00	-8	9,037	-0.09%
2021/10/18	36	69.23	41	69.73	68.70	-5	8,913	-0.06%
2021/10/15	6	71.12	6	70.65	70.80	0	8,729	0.00%
2021/10/14	1	69.90	3	69.53	68.50	-2	8,527	-0.02%
2021/10/13	0	0.00	3.1	68.70	69.00	-3.1	8,468	-0.04%
2021/10/12	11	68.44	4	67.90	67.90	7	8,397	0.08%
2021/10/08	7	70.41	23	70.52	70.10	-16	8,305	-0.19%
2021/10/07	7	69.54	15	69.39	69.40	-8	8,151	-0.10%
2021/10/06	21	69.83	14	70.28	68.30	7	8,078	0.09%
2021/10/05	15.6	69.86	13	69.70	71.20	2.6	7,773	0.03%
2021/10/04	10	70.34	47	69.86	70.90	-37	7,414	-0.50%
2021/10/01	13	69.03	7	68.50	67.60	6	6,842	0.09%
2021/09/30	27	70.96	31	70.71	70.30	-4	6,600	-0.06%
2021/09/29	7	68.54	14	68.54	68.70	-7	6,218	-0.11%
2021/09/28	3	68.07	16	68.55	69.40	-13	6,209	-0.21%
2021/09/27	9	68.37	10	68.61	68.80	-1	6,058	-0.02%
2021/09/24	43	69.14	24	69.03	68.70	19	5,961	0.32%
2021/09/23	19.5	67.46	13	67.51	68.00	6.5	5,645	0.12%
2021/09/22	6	65.03	4	65.45	66.20	2	5,330	0.04%
2021/09/17	7	65.24	6.1	66.16	66.50	1	5,240	0.02%
2021/09/16	2	65.00	0	0.00	64.40	2	5,113	0.04%
2021/09/15	8	66.00	19	65.94	65.00	-11	5,073	-0.22%
2021/09/14	0	0.00	0.1	63.40	62.80	-0.1	4,849	0.00%
2021/09/09	2	63.20	0	0.00	63.50	2	5,004	0.04%
2021/09/07	0.1	64.40	2	64.30	64.30	-2	4,951	-0.04%
2021/09/06	2	64.40	0	0.00	64.00	2	4,946	0.04%
2021/09/03	3	64.20	1	64.80	64.90	2	4,952	0.04%
2021/09/02	1	64.50	0.1	64.90	64.20	0.9	4,909	0.02%
2021/09/01	1	66.00	3	66.17	65.60	-2	4,851	-0.04%
2021/08/27	3	65.87	2	66.30	66.20	1	4,900	0.02%
2021/08/26	1	65.80	0	0.00	65.70	1	4,919	0.02%
2021/08/25	0	0.00	4	65.85	65.70	-4	5,051	-0.08%
2021/08/24	2	66.80	0	0.00	65.70	2	5,050	0.04%
2021/08/23	33	66.88	37	66.91	67.30	-4	5,006	-0.08%
2021/08/20	10	65.29	10	65.28	65.90	0	4,871	0.00%
2021/08/19	8	64.35	2	64.95	64.50	6	4,791	0.13%
2021/08/18	0	0.00	10.6	64.94	66.80	-10.6	4,610	-0.23%
2021/08/17	11.1	64.30	10	64.10	64.40	1.1	4,482	0.02%
2021/08/13	0	0.00	3.1	64.33	64.00	-3.1	4,433	-0.07%
2021/08/12	1.1	63.99	2.3	63.54	63.80	-1.3	4,405	-0.03%
2021/08/11	3	62.67	5	62.60	63.30	-2	4,404	-0.05%
2021/08/10	0	0.00	1	62.20	62.20	-1	4,479	-0.02%
2021/08/06	0.5	63.80	2	63.60	63.70	-1.5	4,665	-0.03%
2021/08/05	1	63.10	1	62.60	63.20	0	4,772	0.00%
2021/07/30	1	61.60	1	61.80	61.60	0	5,173	0.00%
2021/07/28	2	61.95	0	0.00	62.20	2	5,306	0.04%
2021/07/27	1	63.10	1	62.60	62.50	0	5,499	0.00%
2021/07/26	8	63.25	2	63.30	63.10	6	5,680	0.11%
2021/07/23	1	62.00	0	0.00	62.60	1	5,639	0.02%
2021/07/22	0.4	62.87	1	62.50	62.40	-0.6	5,708	-0.01%
2021/07/21	7	63.39	8	63.75	63.00	-1	5,794	-0.02%
2021/07/20	3	64.53	0	0.00	64.20	3	5,755	0.05%
2021/07/19	3	65.67	0	0.00	65.80	3	5,777	0.05%
2021/07/16	5	66.14	5	66.40	66.50	0	5,967	0.00%
2021/07/15	0	0.00	3	66.87	66.70	-3	6,086	-0.05%
2021/07/13	0	0.00	4	66.43	66.10	-4	6,153	-0.07%
2021/07/12	0	0.00	1	65.70	65.80	-1	6,170	-0.02%
2021/07/09	4	64.78	6	64.98	65.00	-2	6,253	-0.03%
2021/07/08	1	65.50	3	65.40	65.50	-2	6,399	-0.03%
2021/07/07	0	0.00	1	66.00	65.50	-1	6,501	-0.02%
2021/07/06	7	66.04	1	66.10	66.00	6	6,572	0.09%
2021/07/05	9	66.50	2	66.40	67.00	7	6,628	0.11%
2021/07/02	2	64.75	51.1	64.92	65.00	-49.1	6,607	-0.74%
2021/07/01	4	65.62	0	0.00	65.10	4	6,709	0.06%
2021/06/30	0	0.00	1	65.80	65.70	-1	6,760	-0.01%
2021/06/28	0	65.40	1.1	65.50	65.30	-1.1	7,157	-0.01%
2021/06/25	1	66.00	3	65.83	65.60	-2	7,238	-0.03%
2021/06/24	1.2	65.07	1	65.50	65.40	0.2	7,302	0.00%
2021/06/23	1	65.40	0	0.00	65.10	1	7,422	0.01%
2021/06/22	1	63.90	1	64.00	63.90	0	7,633	0.00%
2021/06/21	5	64.40	1	64.20	64.20	4	7,891	0.05%
2021/06/18	11	65.83	4.5	65.96	65.70	6.5	8,989	0.07%
2021/06/17	46	64.90	1	65.10	65.00	45	9,076	0.50%
2021/06/16	49	64.89	0	0.00	64.60	49	9,342	0.52%
2021/06/15	0	0.00	24	65.00	65.00	-24	9,745	-0.25%
2021/06/11	0	0.00	46	64.90	64.90	-46	10,415	-0.44%
2021/06/10	1	63.70	47	64.00	64.20	-46	10,545	-0.44%
2021/06/07	3	63.53	0	0.00	63.50	3	11,381	0.03%
2021/06/04	3	64.03	3	63.87	64.00	0	11,419	0.00%
2021/06/03	3	65.23	0	0.00	65.10	3	11,503	0.03%
2021/06/02	18	66.81	5	67.18	65.90	13	11,547	0.11%
2021/06/01	1	66.00	1	66.30	66.40	0	11,512	0.00%
2021/05/31	46	65.20	6	65.17	65.30	40	11,685	0.34%
2021/05/28	7	65.01	1	64.90	64.60	6	11,746	0.05%
2021/05/27	0	0.00	1	63.90	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	4.3	63.81	64.00	-4.3	12,006	-0.04%
2021/05/25	156	64.25	8	64.10	64.30	148	12,460	1.19%	大買/鉅額交易
2021/05/21	1	63.50	55	63.09	63.10	-54	13,201	-0.41%
2021/05/20	0	0.00	48	62.30	62.20	-48	13,440	-0.36%
2021/05/19	0	0.00	4	62.03	62.10	-4	13,616	-0.03%
2021/05/18	2	62.70	3	60.90	62.70	-1	13,799	-0.01%
2021/05/17	4	57.75	9	57.89	57.80	-5	13,988	-0.04%
2021/05/14	5	61.30	2.1	62.17	60.90	3	14,093	0.02%
2021/05/13	5	60.26	1	60.50	61.20	4	14,457	0.03%
2021/05/12	5	59.72	10.1	58.91	59.80	-5.1	14,679	-0.03%
2021/05/11	8	62.50	4	63.18	62.00	4	15,153	0.03%
2021/05/10	1	65.50	2	65.60	65.40	-1	15,223	-0.01%
2021/05/07	3	65.73	3	65.67	66.20	0	15,477	0.00%
2021/05/06	4.1	64.08	5.2	63.93	64.40	-1.2	15,780	-0.01%
2021/05/05	3	64.83	2	64.60	63.60	1	16,217	0.01%
2021/05/04	8	63.85	16	64.51	64.20	-8	16,250	-0.05%
2021/05/03	5.1	66.39	2.2	68.11	66.70	2.9	16,320	0.02%
2021/04/29	9	69.28	3	69.17	69.00	6	16,341	0.04%
2021/04/28	15	69.72	2.5	69.66	69.70	12.5	16,457	0.08%
2021/04/27	3	71.20	23	70.36	70.70	-20	16,704	-0.12%
2021/04/23	5	69.44	7	69.60	69.60	-2	17,894	-0.01%
2021/04/22	16	70.29	7	69.91	69.30	9	19,364	0.05%
2021/04/21	9	70.87	2	71.20	70.80	7	21,177	0.03%
2021/04/20	1	71.11	1	71.10	71.00	0	23,422	0.00%
2021/04/19	6	71.35	0	0.00	71.10	6	24,127	0.02%
2021/04/16	6	71.38	21	71.52	71.70	-15	24,288	-0.06%
2021/04/15	2	70.10	5	70.10	70.80	-3	24,357	-0.01%
2021/04/14	21	71.31	1	72.00	71.10	20	24,344	0.08%
2021/04/13	6	72.40	12	72.25	72.10	-6	24,468	-0.02%
2021/04/12	9	72.19	3	72.47	72.10	6	24,572	0.02%
2021/04/09	11	72.07	3	72.00	72.00	8	24,711	0.03%
2021/04/08	3	72.60	3	72.53	72.30	0	24,687	0.00%
2021/04/07	15	73.07	9	72.90	73.10	6	24,603	0.02%
2021/04/06	24	72.57	11	72.15	72.10	13	24,526	0.05%
2021/04/01	7	71.79	11	71.85	71.90	-4	24,495	-0.02%
2021/03/31	11.1	72.90	2	73.35	72.60	9.1	24,416	0.04%
2021/03/30	3	74.27	9.1	74.33	74.80	-6.1	24,191	-0.03%
2021/03/29	3	74.20	21	74.11	74.10	-18	24,121	-0.07%
2021/03/26	8	74.14	12.2	73.95	73.80	-4.2	24,108	-0.02%
2021/03/25	11	74.92	14	74.59	74.10	-3	24,013	-0.01%
2021/03/24	6.3	75.72	27	75.66	75.40	-20.7	23,836	-0.09%
2021/03/23	71	77.24	46.6	76.94	76.10	24.4	23,564	0.10%
2021/03/22	11	73.26	29	73.63	74.00	-18	22,465	-0.08%
2021/03/19	5	73.38	12	73.50	73.00	-7	22,308	-0.03%
2021/03/18	30	75.00	5.4	74.62	74.80	24.6	22,105	0.11%
2021/03/17	27.6	74.55	25	74.88	73.40	2.6	21,765	0.01%
2021/03/16	3	72.27	3	72.80	72.50	0	21,200	0.00%
2021/03/15	5	72.50	53	72.72	72.80	-48	21,150	-0.23%
2021/03/12	3	73.03	12	72.88	73.30	-9	21,192	-0.04%
2021/03/11	11	71.15	9	71.18	71.30	2	21,120	0.01%
2021/03/10	1	69.80	55	69.61	69.60	-54	20,960	-0.26%
2021/03/09	5.1	68.50	5	68.34	69.00	0.1	20,933	0.00%
2021/03/08	4	69.88	6	69.57	69.00	-2	20,785	-0.01%
2021/03/05	0.1	70.80	7	71.09	70.00	-7	20,689	-0.03%
2021/03/04	9	70.87	7	71.13	70.50	2	20,660	0.01%
2021/03/03	6	69.55	2	70.60	70.80	4	20,431	0.02%
2021/03/02	6	70.58	16	69.93	69.30	-10	20,303	-0.05%
2021/02/26	12	70.20	6	70.35	70.00	6	20,163	0.03%
2021/02/25	118	71.38	4	72.35	71.30	114	19,931	0.57%	大買/鉅額交易
2021/02/24	29	71.12	15.2	71.57	70.60	13.8	19,489	0.07%
2021/02/23	8.2	69.45	13	69.52	69.70	-4.8	18,843	-0.03%
2021/02/22	8	69.89	9.1	70.23	69.70	-1.1	18,685	-0.01%
2021/02/19	10	69.39	8	69.26	69.40	2	18,424	0.01%
2021/02/18	9	70.06	5	70.44	70.20	4	18,213	0.02%
2021/02/17	19.1	69.65	8	69.51	69.90	11.1	17,982	0.06%
2021/02/05	4	70.95	5	71.02	70.40	-1	17,708	-0.01%
2021/02/04	21.1	70.34	51.2	70.30	70.40	-30.1	17,457	-0.17%
2021/02/03	43.1	73.13	9	72.67	72.50	34.1	17,039	0.20%
2021/02/02	33.1	74.50	28	74.49	73.60	5.1	16,672	0.03%
2021/02/01	15.1	73.71	10	73.26	74.90	5.1	15,953	0.03%
2021/01/29	12	76.74	11	76.40	74.80	1	15,757	0.01%
2021/01/28	27	76.57	20	76.59	77.20	7	15,459	0.05%
2021/01/27	31.7	77.02	42	77.33	78.20	-10.3	15,072	-0.07%
2021/01/26	9	75.22	38.3	74.26	74.40	-29.3	14,563	-0.20%
2021/01/25	33	76.71	17	76.40	75.30	16	14,395	0.11%
2021/01/22	3.1	73.54	21	74.73	75.60	-17.9	14,088	-0.13%
2021/01/21	45	72.66	30.4	72.54	72.50	14.6	13,851	0.11%
2021/01/20	18.1	74.02	13.2	73.38	72.10	5	13,646	0.04%
2021/01/19	70.5	76.36	95	76.52	76.00	-24.5	13,299	-0.18%
2021/01/18	112.5	76.53	112.1	76.12	77.30	0.4	12,960	0.00%	大買/大賣/
2021/01/15	124.4	77.76	74.2	75.84	75.60	50.3	11,917	0.42%	大買/
2021/01/14	227.8	75.61	300.2	75.53	76.90	-72.5	10,349	-0.70%	大買/大賣/
2021/01/13	232.5	69.80	96	70.03	72.80	136.6	8,308	1.64%	大買/鉅額交易
2021/01/12	10	67.70	9	67.70	67.70	1	5,923	0.02%
2021/01/11	1	61.60	13	61.60	61.60	-12	5,142	-0.23%
2021/01/08	9.8	54.91	12	55.38	56.00	-2.2	4,890	-0.04%
2021/01/07	2	55.60	0	0.00	55.60	2	4,712	0.04%
2021/01/06	13	56.18	10	56.16	55.70	3	4,613	0.07%
2021/01/05	21	56.22	12	56.19	56.10	9	4,309	0.21%
2021/01/04	15	55.17	12	55.17	55.60	3	4,071	0.07%
2020/12/31	2	54.00	7	54.00	53.40	-5	3,844	-0.13%
2020/12/30	1	53.50	0	0.00	53.60	1	3,760	0.03%
2020/12/29	2	53.75	0	0.00	53.40	2	3,724	0.05%
2020/12/28	4	54.10	1	54.00	54.00	3	3,684	0.08%
2020/12/25	4	53.63	14	53.94	53.70	-10	3,627	-0.28%
2020/12/24	3	52.83	0	0.00	52.70	3	3,521	0.09%
2020/12/23	3	52.17	3	52.10	52.10	0	3,454	0.00%
2020/12/22	1	53.00	3	52.53	52.00	-2	3,437	-0.06%
2020/12/21	5	51.80	1	51.70	52.20	4	3,413	0.12%
2020/12/18	0	0.00	11.7	51.96	51.90	-11.7	3,403	-0.34%
2020/12/17	7	52.51	20	52.50	52.60	-13	3,360	-0.39%
2020/12/16	1	52.50	0	0.00	52.90	1	3,354	0.03%
2020/12/15	4	52.38	5	52.20	52.00	-1	3,341	-0.03%
2020/12/14	11	53.33	0	0.00	52.70	11	3,279	0.34%
2020/12/11	11	52.99	3	52.60	53.00	8	3,205	0.25%
2020/12/10	3	53.47	20	53.70	53.20	-17	3,128	-0.54%
2020/12/09	19	55.17	0	0.00	54.70	19	2,998	0.63%
2020/12/08	0	0.00	31.7	55.15	54.70	-31.7	2,877	-1.10%
2020/12/07	17.2	54.90	8	54.98	56.30	9.2	2,632	0.35%
2020/12/04	2	52.50	2	52.35	52.50	0	2,227	0.00%
2020/12/02	3	52.23	2	52.30	52.20	1	2,119	0.05%
2020/11/30	11.7	52.44	0	0.00	52.60	11.7	2,111	0.55%
2020/11/27	20	52.06	0	0.00	52.10	20	2,002	1.00%
2020/11/26	1	51.90	5	52.16	52.20	-4	2,000	-0.20%
2020/11/25	3	51.60	0	0.00	51.60	3	2,039	0.15%
2020/11/24	1	52.50	0.1	52.00	51.60	0.9	2,028	0.05%
2020/11/23	0	0.00	6	52.53	52.40	-6	2,003	-0.30%
2020/11/20	0	0.00	7	51.90	52.10	-7	1,960	-0.36%
2020/11/19	0	0.00	1	51.60	51.50	-1	1,946	-0.05%
2020/11/18	2	51.80	2	51.60	51.80	0	1,948	0.00%
2020/11/17	2	51.35	0	0.00	51.30	2	1,939	0.10%
2020/11/13	1	51.10	0	0.00	51.00	1	1,988	0.05%
2020/11/11	0	0.00	1	52.00	52.30	-1	1,952	-0.05%
2020/11/10	0	0.00	2	51.85	51.60	-2	1,934	-0.10%
2020/11/09	9	51.70	0	0.00	51.70	9	1,966	0.46%
2020/11/04	0	0.00	9	51.10	51.10	-9	1,995	-0.45%
2020/11/03	0	0.00	1	51.10	51.10	-1	2,012	-0.05%
2020/10/29	3	50.30	0	0.00	50.40	3	2,036	0.15%
2020/10/26	2	51.50	0	0.00	51.40	2	2,098	0.10%
2020/10/22	1	51.40	1	51.30	51.30	0	2,165	0.00%
2020/10/21	0	0.00	0.1	51.80	51.40	-0.1	2,221	0.00%
2020/10/20	2	51.55	3	51.73	51.60	-1	2,272	-0.04%
2020/10/16	2	51.35	0	0.00	51.20	2	2,420	0.08%
2020/10/14	1	52.00	0	0.00	51.80	1	2,580	0.04%
2020/10/13	0	52.00	0	0.00	52.00	0	2,672	0.00%
2020/10/12	0	0.00	2	52.20	52.00	-2	2,723	-0.07%
2020/10/08	0	0.00	2	52.15	52.10	-2	2,790	-0.07%
2020/10/06	1	51.80	0	0.00	51.90	1	2,864	0.03%
2020/09/30	0	0.00	10	51.70	51.50	-10	2,926	-0.34%
2020/09/28	0	0.00	1	50.90	51.00	-1	3,033	-0.03%
2020/09/25	1	50.60	1	50.30	50.40	0	3,081	0.00%
2020/09/24	3	50.13	0	0.00	50.30	3	3,106	0.10%
2020/09/23	15	51.54	0	0.00	51.40	15	3,069	0.49%
2020/09/21	3.2	53.28	1.3	53.08	53.00	1.9	3,162	0.06%
2020/09/18	10	53.00	0	0.00	52.60	10	3,183	0.31%
2020/09/09	1	51.80	0	0.00	52.10	1	3,405	0.03%
2020/09/08	0	0.00	0.5	52.40	52.30	-0.5	3,422	-0.01%
2020/09/04	1	52.50	5	52.70	52.50	-4	3,478	-0.11%
2020/09/03	7	53.84	7	53.51	53.30	0	3,473	0.00%
2020/09/02	3	53.30	0	0.00	53.40	3	3,466	0.09%
2020/09/01	0	0.00	1	52.71	53.00	-1	3,495	-0.03%
2020/08/31	2	53.00	0	0.00	52.20	2	3,513	0.06%
2020/08/28	1	53.00	1	53.00	53.00	0	3,494	0.00%
2020/08/25	0	0.00	2	52.90	53.10	-2	3,558	-0.06%
2020/08/21	0	0.00	9	51.49	51.80	-9	3,590	-0.25%
2020/08/20	9	51.46	14	51.36	51.20	-5	3,581	-0.14%
2020/08/14	4	53.40	1	53.60	53.60	3	3,521	0.09%
2020/08/13	2	53.45	0	0.00	53.10	2	3,519	0.06%
2020/08/12	1	53.20	0	0.00	53.60	1	3,485	0.03%
2020/08/11	3	54.10	19	53.89	53.70	-16	3,501	-0.46%
2020/08/10	2	54.35	5	54.30	54.40	-3	3,522	-0.09%
2020/08/05	2	54.70	2	54.70	54.50	0	3,592	0.00%
2020/08/04	3	54.00	1	54.00	54.50	2	3,614	0.06%
2020/07/31	1	54.60	0	0.00	54.20	1	3,640	0.03%
2020/07/30	6	54.80	1	54.60	54.80	5	3,669	0.14%
2020/07/29	1	53.90	1	54.20	53.70	0	3,676	0.00%
2020/07/28	1	53.80	11	54.37	53.60	-10	3,734	-0.27%
2020/07/27	1	54.00	0	0.00	53.60	1	3,923	0.03%
2020/07/23	3	55.57	2	55.80	55.30	1	3,881	0.03%
2020/07/22	1	57.50	3	57.70	58.00	-2	3,845	-0.05%
2020/07/21	4	57.23	7	57.67	57.60	-3	3,757	-0.08%
2020/07/20	4	56.93	0	0.00	56.90	4	3,695	0.11%
2020/07/17	12	57.88	1	58.50	57.70	11	3,632	0.30%
2020/07/16	0	0.00	0.5	58.00	58.00	-0.5	3,580	-0.01%
2020/07/14	14	58.00	1	58.30	57.70	13	3,530	0.37%
2020/07/13	35	57.79	3	57.80	58.00	32	3,522	0.91%
2020/07/10	1	57.00	0	0.00	57.10	1	3,528	0.03%
2020/07/09	5	58.20	4.2	58.19	58.00	0.8	3,536	0.02%
2020/07/08	0	0.00	1	58.10	58.20	-1	3,499	-0.03%
2020/07/07	2	58.20	0	0.00	57.90	2	3,496	0.06%
2020/07/06	2	57.80	0	0.00	57.80	2	3,540	0.06%
2020/07/03	0	0.00	6	56.85	57.00	-6	3,549	-0.17%
2020/07/02	9	56.94	0	0.00	57.40	9	3,543	0.25%
2020/07/01	11	57.71	1	57.60	57.00	10	3,542	0.28%
2020/06/30	0	0.00	3	55.93	56.50	-3	3,455	-0.09%
2020/06/29	6	55.20	0	0.00	55.20	6	3,419	0.18%
2020/06/24	1	55.20	6	55.90	55.90	-5	3,392	-0.15%
2020/06/17	8	54.60	0	0.00	54.50	8	3,313	0.24%
2020/06/15	1	53.70	0	0.00	53.10	1	3,485	0.03%
2020/06/12	1	53.70	0	0.00	53.80	1	3,523	0.03%
2020/06/11	2	55.00	0	0.00	54.50	2	3,600	0.06%
2020/06/10	0	0.00	7	55.79	55.70	-7	3,628	-0.19%
2020/06/09	2	55.55	1	55.40	55.40	1	3,744	0.03%
2020/06/08	3	55.17	0	0.00	55.80	3	3,846	0.08%
2020/06/05	5	55.70	7	55.41	55.50	-2	3,834	-0.05%
2020/06/04	2	54.90	0	0.00	55.20	2	3,822	0.05%
2020/06/03	0	0.00	2	55.00	55.20	-2	3,835	-0.05%
2020/05/27	0	0.00	0.3	54.30	54.30	-0.3	3,829	-0.01%
2020/05/26	0	0.00	3	53.70	54.00	-3	3,853	-0.08%
2020/05/25	3	52.97	1	53.30	53.20	2	3,859	0.05%
2020/05/19	2	54.30	0	0.00	54.50	2	3,843	0.05%
2020/05/18	4	53.85	0	0.00	53.70	4	3,845	0.10%
2020/05/15	2	54.65	3	54.80	54.80	-1	3,815	-0.03%
2020/05/13	4	56.80	1	56.30	56.80	3	3,739	0.08%
2020/05/12	5	56.78	2	56.70	56.50	3	3,743	0.08%
2020/05/11	2	57.05	4	57.28	57.40	-2	3,742	-0.05%
2020/05/08	11	56.39	0	0.00	56.20	11	3,714	0.30%
2020/05/07	0	0.00	2	55.80	56.00	-2	3,679	-0.05%
2020/05/06	5	55.78	0	0.00	55.50	5	3,663	0.14%
2020/05/05	0	0.00	1	55.80	55.90	-1	3,633	-0.03%
2020/05/04	8	55.59	1	56.10	56.30	7	3,626	0.19%
2020/04/30	7	57.90	13	57.55	57.60	-6	3,581	-0.17%
2020/04/29	11	54.90	2	54.90	54.90	9	3,414	0.26%
2020/04/28	2	54.80	0	0.00	54.60	2	3,425	0.06%
2020/04/21	25	52.70	6	52.90	52.40	19	3,505	0.54%
2020/04/20	35	54.30	0	0.00	54.40	35	3,478	1.01%
2020/04/17	2	54.50	2	55.00	54.50	0	3,472	0.00%
2020/04/16	0	0.00	1	54.50	54.00	-1	3,419	-0.03%
2020/04/15	0	0.00	2	54.50	54.50	-2	3,391	-0.06%
2020/04/14	4	54.35	0	0.00	54.30	4	3,367	0.12%
2020/04/10	3	54.00	0	0.00	54.30	3	3,367	0.09%
2020/04/09	16	56.38	6	55.13	54.80	10	3,354	0.30%
2020/04/08	1	52.70	0	0.00	53.40	1	3,239	0.03%
2020/04/07	0	0.00	5	51.00	51.20	-5	3,189	-0.16%
2020/04/01	1	49.15	0	0.00	49.00	1	3,164	0.03%
2020/03/31	0	0.00	1	49.05	49.50	-1	3,161	-0.03%
2020/03/30	2	48.50	0	0.00	49.25	2	3,144	0.06%
2020/03/27	0	0.00	1	50.70	49.55	-1	3,154	-0.03%
2020/03/26	1	49.50	0	0.00	49.65	1	3,135	0.03%
2020/03/25	1	50.00	1	50.10	49.95	0	3,165	0.00%
2020/03/24	1	48.50	0	0.00	48.75	1	3,153	0.03%
2020/03/19	2.2	47.20	1	48.80	46.20	1.2	3,172	0.04%
2020/03/18	2	50.00	0.5	50.30	50.00	1.5	3,119	0.05%
2020/03/17	4	50.03	3	50.20	51.00	1	3,177	0.03%
2020/03/16	1	52.70	0	0.00	52.00	1	3,134	0.03%
2020/03/13	7	50.90	0	0.00	53.30	7	3,082	0.23%
2020/03/12	8	55.88	1	54.80	55.20	7	2,982	0.23%
2020/03/11	3	58.17	0	0.00	58.10	3	2,899	0.10%
2020/03/10	1	58.20	0	0.00	58.10	1	2,910	0.03%
2020/03/09	1	57.70	0	0.00	58.50	1	2,907	0.03%
2020/03/06	3	58.63	0	0.00	58.50	3	2,863	0.10%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	1	58.80	3	59.00	59.00	-2	2,858	-0.07%
2020/03/02	2	59.00	5	58.80	58.70	-3	2,850	-0.11%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/25	0.2	60.70	0	0.00	59.90	0.2	2,870	0.01%
2020/02/24	4	60.08	0	0.00	60.10	4	2,888	0.14%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/14	1	61.30	0	0.00	61.20	1	3,032	0.03%
2020/02/13	0	0.00	5	61.20	61.30	-5	3,058	-0.16%
2020/02/10	0	0.00	11	60.20	60.40	-11	3,125	-0.35%
2020/02/05	1	60.50	2	61.00	61.00	-1	3,438	-0.03%
2020/02/04	2	60.50	7	60.60	61.00	-5	3,554	-0.14%
2020/02/03	0	0.00	1	59.10	59.30	-1	3,564	-0.03%
2020/01/31	3	60.87	0	0.00	60.50	3	3,521	0.09%
2020/01/30	8	60.66	0	0.00	59.80	8	3,507	0.23%
2020/01/20	0	0.00	1	66.50	65.90	-1	3,396	-0.03%
2020/01/17	0	0.00	1	65.90	66.00	-1	3,405	-0.03%
2020/01/16	1	65.40	0	0.00	65.20	1	3,385	0.03%
2020/01/14	1	65.50	0	0.00	65.60	1	3,430	0.03%
2020/01/13	3	64.90	0	0.00	65.00	3	3,435	0.09%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/07	1	64.80	1	65.00	65.00	0	3,466	0.00%
2020/01/06	1	65.40	0	0.00	65.30	1	3,461	0.03%
2020/01/02	0	0.00	3.1	66.36	66.30	-3.1	3,487	-0.09%
2019/12/31	3	66.20	2	66.30	66.20	1	3,517	0.03%
2019/12/30	0	0.00	5	66.80	66.60	-5	3,513	-0.14%
2019/12/27	1	66.90	0	0.00	67.00	1	3,513	0.03%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.10	0	0.00	67.00	1	3,508	0.03%
2019/12/23	0	0.00	1	67.00	67.60	-1	3,526	-0.03%
2019/12/20	0	0.00	2	68.00	67.60	-2	3,554	-0.06%
2019/12/18	0	0.00	7	68.81	69.10	-7	3,545	-0.20%
2019/12/17	3	68.63	0	0.00	68.80	3	3,610	0.08%
2019/12/16	3	69.40	1	69.30	69.20	2	3,592	0.06%
2019/12/13	2	69.60	0	0.00	68.80	2	3,596	0.06%
2019/12/12	0	0.00	4	69.85	68.80	-4	3,555	-0.11%
2019/12/11	0	0.00	1	68.70	68.80	-1	3,452	-0.03%
2019/12/10	1	67.90	0	0.00	67.90	1	3,428	0.03%
2019/12/09	0	0.00	3	67.73	67.90	-3	3,437	-0.09%
2019/12/05	1	67.60	0	0.00	67.50	1	3,385	0.03%
2019/12/03	0	0.00	12	67.00	67.00	-12	3,372	-0.36%
2019/12/02	3	66.90	3	66.77	66.80	0	3,372	0.00%
2019/11/26	1	67.50	1	68.50	68.50	0	3,338	0.00%
2019/11/25	0	0.00	1	67.50	67.20	-1	3,265	-0.03%
2019/11/21	0	0.00	1	66.60	67.20	-1	3,261	-0.03%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/19	3	67.00	2	67.10	67.20	1	3,257	0.03%
2019/11/18	7	65.87	4.7	66.46	66.70	2.3	3,230	0.07%
2019/11/15	3	65.30	0	0.00	65.40	3	3,207	0.09%
2019/11/14	4	65.30	0	0.00	65.00	4	3,202	0.12%
2019/11/13	0	0.00	2	66.35	65.90	-2	3,179	-0.06%
2019/11/12	1	66.60	0	0.00	66.80	1	3,190	0.03%
2019/11/11	13	65.91	0	0.00	65.90	13	3,172	0.41%
2019/11/08	8	67.05	0	0.00	67.00	8	3,142	0.25%
2019/11/07	1	66.50	1	66.60	66.70	0	3,104	0.00%
2019/11/06	5	67.64	5	67.50	67.50	0	3,073	0.00%
2019/11/05	6	68.97	9	68.61	68.90	-3	3,033	-0.10%
2019/11/04	12.2	69.53	9	69.37	69.30	3.2	2,979	0.11%
2019/11/01	5	66.10	14	66.44	67.30	-9	2,808	-0.32%
2019/10/30	2	65.60	0	0.00	65.50	2	2,742	0.07%
2019/10/28	1	64.70	3	65.00	64.90	-2	2,706	-0.07%
2019/10/25	4	64.60	0	0.00	64.70	4	2,717	0.15%
2019/10/21	0	0.00	2	65.65	65.60	-2	2,781	-0.07%
2019/10/18	0	0.00	4	65.40	65.10	-4	2,783	-0.14%
2019/10/17	1	64.80	0	0.00	65.20	1	2,780	0.04%
2019/10/16	1	64.20	0	0.00	64.50	1	2,760	0.04%
2019/10/14	0	0.00	1	64.00	63.90	-1	2,818	-0.04%
2019/10/09	1	63.80	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	1	64.20	64.50	-1	2,855	-0.04%
2019/10/07	0	0.00	50	63.50	63.50	-50	2,938	-1.70%
2019/10/04	1	64.50	0	0.00	64.80	1	2,897	0.03%
2019/10/03	1	65.00	3	64.80	64.80	-2	2,895	-0.07%
2019/10/01	0	0.00	8	65.09	65.50	-8	2,878	-0.28%
2019/09/27	0	0.00	1	65.70	64.70	-1	2,847	-0.04%
2019/09/26	1	65.10	2	65.30	65.30	-1	2,822	-0.04%
2019/09/24	2	66.40	8	65.85	66.40	-6	2,755	-0.22%
2019/09/23	1	65.70	6	65.65	65.90	-5	2,699	-0.19%
2019/09/20	66	65.85	8	65.90	65.60	58	2,699	2.15%
2019/09/18	3	64.30	2	64.75	64.80	1	2,524	0.04%
2019/09/16	0	0.00	2	64.60	64.70	-2	2,502	-0.08%
2019/09/12	11	64.29	4	63.88	64.30	7	2,507	0.28%
2019/09/04	0.8	63.20	1.2	63.37	63.20	-0.4	2,493	-0.02%
2019/09/03	1	62.80	1	62.80	62.50	0	2,487	0.00%
2019/08/28	1	62.40	0	0.00	62.20	1	2,465	0.04%
2019/08/27	0	0.00	22	63.20	63.20	-22	2,451	-0.90%
2019/08/23	0	0.00	1.1	64.03	64.30	-1.1	2,455	-0.04%
2019/08/20	0	0.00	0	62.40	62.40	0	2,448	0.00%
2019/08/19	0.1	62.50	0	0.00	62.30	0.1	2,435	0.00%
2019/08/16	2	62.45	1	62.10	62.80	1	2,439	0.04%
2019/08/15	0	0.00	2	61.10	61.40	-2	2,422	-0.08%
2019/08/12	1	62.00	0	0.00	61.90	1	2,407	0.04%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	1	61.00	60.80	-1	2,402	-0.04%
2019/08/05	2	60.60	0	0.00	60.50	2	2,382	0.08%
2019/08/02	1	62.30	0	0.00	61.30	1	2,362	0.04%
2019/08/01	3	63.47	1	64.20	63.60	2	2,349	0.09%
2019/07/24	6	66.80	1	66.90	66.70	5	2,282	0.22%
2019/07/23	1	67.30	0	0.00	67.30	1	2,217	0.05%
2019/07/22	0	0.00	2	67.20	67.50	-2	2,195	-0.09%
2019/07/19	1	67.00	3	66.97	67.00	-2	2,171	-0.09%
2019/07/18	1	66.90	1	66.80	66.80	0	2,149	0.00%
2019/07/17	0	0.00	1	66.40	66.80	-1	2,178	-0.05%
2019/07/16	1	66.80	0	0.00	67.10	1	2,170	0.05%
2019/07/15	1	66.10	0	0.00	66.10	1	2,153	0.05%
2019/07/12	0	0.00	2	66.20	66.10	-2	2,251	-0.09%
2019/07/11	0	0.00	3	66.03	65.90	-3	2,258	-0.13%
2019/07/09	1	63.60	1	64.20	63.60	0	2,300	0.00%
2019/07/08	5	64.70	0	0.00	64.40	5	2,352	0.21%
2019/07/04	1	64.30	5	64.30	64.40	-4	2,475	-0.16%
2019/06/20	0	0.00	1	63.20	63.60	-1	2,925	-0.03%
2019/06/14	2	62.20	0	0.00	62.10	2	2,889	0.07%
2019/05/30	1	60.70	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.10	0	0.00	60.30	1	3,103	0.03%
2019/05/28	0	0.00	1	60.70	60.50	-1	3,106	-0.03%
2019/05/27	3	60.60	0	0.00	60.90	3	3,097	0.10%
2019/05/24	5	61.00	1	61.30	60.70	4	3,139	0.13%
2019/05/23	1	60.70	0	0.00	60.70	1	3,155	0.03%
2019/05/22	7	61.11	1	61.20	61.00	6	3,152	0.19%
2019/05/21	1	61.60	0	0.00	61.60	1	3,173	0.03%
2019/05/16	5	62.08	0	0.00	61.30	5	3,158	0.16%
2019/05/15	1	62.70	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.30	2	63.50	63.30	-1	3,151	-0.03%
2019/05/13	1	64.10	1	64.90	64.00	0	3,151	0.00%
2019/05/10	0	0.00	13	66.19	66.20	-13	3,151	-0.41%
2019/05/09	3	66.30	1	66.30	66.10	2	3,183	0.06%
2019/05/07	0	0.00	1	68.80	69.40	-1	3,141	-0.03%
2019/05/06	5	67.94	1	68.00	67.30	4	3,145	0.13%
2019/05/03	0	0.00	1	69.90	70.00	-1	3,111	-0.03%
2019/05/02	6	69.47	3	69.77	69.40	3	3,103	0.10%
2019/04/26	1	68.50	0	0.00	68.90	1	3,156	0.03%
2019/04/25	2	69.60	2	69.95	69.80	0	3,184	0.00%
2019/04/24	0	0.00	1	69.60	69.70	-1	3,224	-0.03%
2019/04/23	1	68.90	7	70.07	70.00	-6	3,261	-0.18%
2019/04/22	1	70.10	5	70.20	69.50	-4	3,237	-0.12%
2019/04/19	6	69.85	1	69.90	70.00	5	3,250	0.15%
2019/04/18	16	73.96	9	72.03	71.10	7	3,247	0.22%
2019/04/17	0	0.00	6	71.83	72.00	-6	3,148	-0.19%
2019/04/16	0	0.00	2	71.40	71.20	-2	3,099	-0.06%
2019/04/15	7	70.13	9.4	70.48	71.10	-2.4	3,044	-0.08%
2019/04/12	0	0.00	1.2	68.32	68.50	-1.2	2,972	-0.04%
2019/04/11	0	0.00	2	67.30	67.30	-2	2,906	-0.07%
2019/04/10	0	0.00	1	66.70	67.30	-1	2,869	-0.03%
2019/04/08	7	65.80	9	66.47	66.70	-2	2,753	-0.07%
2019/04/03	2	64.60	1	64.30	65.00	1	2,644	0.04%
2019/04/02	5	64.70	0	0.00	64.80	5	2,605	0.19%
2019/04/01	6	64.30	2	63.45	63.80	4	2,515	0.16%
2019/03/29	5	61.56	0	0.00	61.50	5	2,361	0.21%
2019/03/28	1	62.30	0	0.00	62.00	1	2,322	0.04%
2019/03/21	0	0.00	1	63.40	63.60	-1	2,241	-0.04%
2019/03/20	0	0.00	1	63.20	63.10	-1	2,269	-0.04%
2019/03/19	1	63.00	0	0.00	63.00	1	2,303	0.04%
2019/03/14	4	62.08	0	0.00	62.00	4	2,213	0.18%
2019/03/12	0	61.30	0	0.00	61.40	0	2,262	0.00%
2019/03/11	1	61.00	3	60.80	61.10	-2	2,287	-0.09%
2019/02/27	1	62.90	2	62.90	63.10	-1	2,629	-0.04%
2019/02/26	6	63.23	1.6	63.49	62.60	4.4	2,632	0.17%
2019/02/25	1	63.30	2	62.75	63.50	-1	2,614	-0.04%
2019/02/22	2	62.20	3.5	62.21	62.30	-1.5	2,616	-0.06%
2019/02/20	1	61.80	0	0.00	62.00	1	2,649	0.04%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	0	0.00	1	60.00	60.20	-1	2,725	-0.04%
2019/02/14	1	60.90	1	61.40	61.20	0	2,754	0.00%
2019/02/13	13	60.98	1	61.10	61.20	12	2,788	0.43%
2019/02/12	8	60.30	2	59.95	60.40	6	2,764	0.22%
2019/01/30	1	59.00	0	0.00	59.20	1	2,739	0.04%
2019/01/29	5	58.90	0	0.00	59.00	5	2,708	0.18%
2019/01/28	0	0.00	2	59.05	59.30	-2	2,712	-0.07%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/22	1	58.60	0	0.00	58.30	1	2,716	0.04%
2019/01/21	1	59.00	0	0.00	59.20	1	2,717	0.04%
2019/01/18	1	58.00	0	58.80	58.60	1	2,721	0.04%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	0	0.00	6	58.00	57.80	-6	2,710	-0.22%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	6	58.28	0	0.00	58.30	6	2,715	0.22%
2019/01/07	1	59.10	1	59.50	58.90	0	2,715	0.00%
2019/01/04	0	0.00	0	59.40	58.90	0	2,752	0.00%
2018/12/27	0	0.00	71	60.62	60.30	-71	2,952	-2.40%
2018/12/24	0	0.00	1	60.50	60.60	-1	2,958	-0.03%
2018/12/22	0	0.00	3	60.30	60.20	-3	2,964	-0.10%
2018/12/17	0	0.00	2	60.85	60.60	-2	3,058	-0.07%
2018/12/13	2	61.20	2	61.10	61.30	0	3,065	0.00%
2018/12/12	1	60.50	0	0.00	61.00	1	3,043	0.03%
2018/12/11	5	59.70	0	0.00	59.80	5	3,016	0.17%
2018/12/10	1	60.80	0	0.00	61.00	1	2,957	0.03%
2018/12/06	1	60.80	0	0.00	61.50	1	3,007	0.03%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/04	1	62.80	15	63.36	62.80	-14	3,000	-0.47%
2018/12/03	0	0.00	1	63.30	63.30	-1	3,000	-0.03%
2018/11/30	7	61.10	0	0.00	62.20	7	2,962	0.24%
2018/11/28	0	0.00	1	62.00	62.10	-1	2,739	-0.04%
2018/11/27	1	60.70	0	0.00	61.20	1	2,710	0.04%
2018/11/23	0	0.00	2	60.60	60.90	-2	2,716	-0.07%
2018/11/21	1	61.10	0	0.00	61.20	1	2,730	0.04%
2018/11/20	1	61.60	0	0.00	61.80	1	2,690	0.04%
2018/11/19	1	62.10	1	62.10	62.50	0	2,640	0.00%
2018/11/16	1	62.20	2	62.40	62.50	-1	2,639	-0.04%
2018/11/15	1	62.90	0	0.00	62.90	1	2,650	0.04%
2018/11/13	0	0.00	7	64.71	65.20	-7	2,602	-0.27%
2018/11/12	2	64.50	0	0.00	64.20	2	2,577	0.08%
2018/11/07	1	66.70	0	0.00	66.90	1	2,589	0.04%
2018/11/06	0	0.00	3	66.13	66.40	-3	2,609	-0.11%
2018/11/05	3	65.80	0	0.00	66.30	3	2,613	0.11%
2018/11/02	0	0.00	0.5	66.70	66.70	-0.5	2,624	-0.02%
2018/11/01	1	66.20	0	0.00	66.00	1	2,627	0.04%
2018/10/31	1	65.30	0	0.00	65.60	1	2,634	0.04%
2018/10/30	0	0.00	1	64.60	64.40	-1	2,628	-0.04%
2018/10/29	1	63.60	0	0.00	64.40	1	2,627	0.04%
2018/10/25	1	64.30	0	0.00	63.80	1	2,632	0.04%
2018/10/23	1	66.60	0	0.00	65.00	1	2,615	0.04%
2018/10/22	2	67.70	1	68.30	68.30	1	2,592	0.04%
2018/10/19	1	66.20	2	66.65	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	0.6	66.60	66.30	-0.6	2,602	-0.02%
2018/10/17	1	65.70	0	0.00	65.60	1	2,729	0.04%
2018/10/16	1	65.30	1	65.20	65.20	0	2,760	0.00%
2018/10/15	11	65.57	0	0.00	65.10	11	2,785	0.39%
2018/10/12	0	0.00	1	65.20	65.60	-1	2,817	-0.04%
2018/10/11	4	65.10	4	67.50	64.00	0	2,844	0.00%
2018/10/09	3	71.53	0	0.00	70.80	3	2,746	0.11%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/05	1	72.90	0	0.00	72.10	1	2,753	0.04%
2018/10/03	0	0.00	1	74.00	74.00	-1	2,744	-0.04%
2018/09/26	0	0.00	0.2	74.80	74.80	-0.2	2,749	-0.01%
2018/09/21	0	0.00	2	73.10	73.00	-2	2,736	-0.07%
2018/09/19	0	0.00	1	73.60	73.90	-1	2,749	-0.04%
2018/09/18	0	0.00	1	73.00	73.30	-1	2,763	-0.04%
2018/09/17	1	73.60	3	73.60	73.70	-2	2,772	-0.07%
2018/09/14	1	75.00	0	0.00	74.70	1	2,778	0.04%
2018/09/12	3	73.47	0	0.00	73.20	3	2,804	0.11%
2018/09/11	1	73.40	0	0.00	74.90	1	2,780	0.04%
2018/09/10	1	73.70	0	0.00	73.50	1	2,801	0.04%
2018/09/06	1	77.40	0	0.00	76.80	1	2,777	0.04%
2018/09/03	3	78.20	0	0.00	77.90	3	2,730	0.11%
2018/08/30	0	0.00	10	78.20	77.90	-10	2,780	-0.36%
2018/08/29	5	78.68	27	78.41	78.10	-22	2,803	-0.78%
2018/08/28	1	77.90	0	0.00	78.00	1	2,797	0.04%
2018/08/27	0	0.00	1	77.60	77.70	-1	2,796	-0.04%
2018/08/22	1	77.70	1	77.50	77.70	0	2,907	0.00%
2018/08/17	1	75.30	0	0.00	75.50	1	2,900	0.03%
2018/08/16	1	74.10	3	74.53	75.40	-2	2,907	-0.07%
2018/08/15	1	73.50	1	74.00	73.50	0	2,892	0.00%
2018/08/13	1	75.50	1	76.60	75.80	0	2,874	0.00%
2018/08/10	20	77.70	1	77.50	77.60	19	2,860	0.66%
2018/08/08	10	78.00	0	0.00	78.00	10	2,890	0.35%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	1	76.80	77.00	-1	2,964	-0.03%
2018/08/02	0	0.00	2	77.10	76.50	-2	2,963	-0.07%
2018/08/01	3	77.10	2	77.10	77.20	1	2,958	0.03%
2018/07/27	0	0.00	0.1	75.80	75.60	-0.1	2,917	0.00%
2018/07/25	2	76.20	0	0.00	75.80	2	2,889	0.07%
2018/07/24	3	79.63	12	79.40	80.00	-9	2,837	-0.32%
2018/07/23	4	78.50	1	78.60	78.80	3	2,711	0.11%
2018/07/20	0	0.00	7	78.64	78.30	-7	2,691	-0.26%
2018/07/19	1	77.80	3	78.37	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	14	77.54	77.50	-14	2,648	-0.53%
2018/07/17	1	75.90	0	0.00	75.60	1	2,580	0.04%
2018/07/16	1	75.70	0	0.00	75.50	1	2,560	0.04%
2018/07/13	0	0.00	2	74.80	75.20	-2	2,578	-0.08%
2018/07/12	5	73.80	0	0.00	74.00	5	2,607	0.19%
2018/07/06	1	72.40	0	0.00	72.60	1	2,650	0.04%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/07/02	2	73.60	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0	0.00	12	74.05	74.60	-12	2,737	-0.44%
2018/06/25	2	72.85	0	0.00	72.80	2	2,720	0.07%
2018/06/22	3	73.30	0	0.00	73.30	3	2,716	0.11%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/19	3	74.43	0	0.00	74.70	3	2,717	0.11%
2018/06/14	1	75.80	3	75.93	75.40	-2	2,675	-0.07%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/08	2	77.50	0	0.00	77.20	2	2,814	0.07%
2018/06/07	1	77.50	2	77.80	78.00	-1	2,831	-0.04%
2018/06/06	3	76.20	2	76.85	77.00	1	2,826	0.04%
2018/06/05	3	75.73	0	0.00	75.70	3	2,811	0.11%
2018/05/30	0	0.00	1	74.20	74.20	-1	2,753	-0.04%
2018/05/29	9	75.28	0	0.00	75.40	9	2,733	0.33%
2018/05/28	1	75.40	0	0.00	75.70	1	2,782	0.04%
2018/05/25	1	75.10	1	75.40	75.10	0	2,787	0.00%
2018/05/23	0	0.00	1	73.40	73.30	-1	2,769	-0.04%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/16	1	74.10	1	74.40	74.20	0	2,893	0.00%
2018/05/15	1	76.00	2	76.20	75.20	-1	2,918	-0.03%
2018/05/14	0	0.00	2	78.20	78.00	-2	3,054	-0.07%
2018/05/11	1	77.50	0	0.00	77.30	1	3,059	0.03%
2018/05/04	3	73.70	0	0.00	74.00	3	3,241	0.09%
2018/05/02	0	0.00	1	74.60	74.40	-1	3,305	-0.03%
2018/04/30	1	74.60	0	0.00	73.90	1	3,319	0.03%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/24	1	73.00	0	0.00	72.80	1	3,429	0.03%
2018/04/23	3	75.33	0	0.00	74.90	3	3,419	0.09%
2018/04/20	3	75.83	0	0.00	76.00	3	3,428	0.09%
2018/04/19	3	76.90	0.1	76.90	76.90	3	3,439	0.09%
2018/04/18	1	76.40	0	0.00	76.30	1	3,440	0.03%
2018/04/16	1	78.50	0	0.00	78.60	1	3,410	0.03%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/11	1	78.70	0	0.00	78.80	1	3,453	0.03%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/04/03	5	78.14	0	0.00	78.20	5	3,371	0.15%
2018/03/31	1	79.80	0	0.00	79.60	1	3,374	0.03%
2018/03/30	4	79.38	2	80.20	80.00	2	3,364	0.06%
2018/03/28	2	78.10	0	0.00	78.40	2	3,356	0.06%
2018/03/27	1	78.30	0.1	78.50	78.40	0.9	3,370	0.03%
2018/03/21	1	79.80	1	79.70	79.90	0	3,443	0.00%
2018/03/20	1	78.70	0	0.00	79.00	1	3,488	0.03%
2018/03/19	2	79.35	0	0.00	79.30	2	3,476	0.06%
2018/03/16	0	0.00	1	79.10	79.10	-1	3,490	-0.03%
2018/03/15	11	79.60	0	0.00	79.60	11	3,438	0.32%
2018/03/14	10	80.44	1	80.10	80.10	9	3,435	0.26%
2018/03/13	0	0.00	8	81.48	81.70	-8	3,424	-0.23%
2018/03/12	1	81.00	9	80.78	81.20	-8	3,469	-0.23%
2018/03/09	0	0.00	5	79.80	79.70	-5	3,486	-0.14%
2018/03/07	6	78.95	5	79.70	78.90	1	3,486	0.03%
2018/03/06	5	78.80	0	0.00	78.90	5	3,619	0.14%
2018/03/05	1	78.40	0.3	78.70	78.50	0.7	3,701	0.02%
2018/03/02	7	78.70	0	0.00	78.90	7	3,779	0.19%
2018/03/01	8	79.86	5	80.80	79.70	3	3,870	0.08%
2018/02/27	2	80.05	0	0.00	79.40	2	3,917	0.05%
2018/02/26	0	0.00	1	80.10	79.90	-1	3,930	-0.03%
2018/02/23	2	79.40	10	79.90	79.40	-8	3,963	-0.20%
2018/02/22	12	78.85	0	0.00	79.00	12	4,008	0.30%
2018/02/21	1	79.50	0	0.00	80.30	1	3,997	0.03%
2018/02/12	3	78.50	0	0.00	78.30	3	4,036	0.07%
2018/02/09	1	77.20	0	0.00	78.50	1	4,084	0.02%
2018/02/07	6	80.58	3.2	80.50	80.30	2.8	4,252	0.07%
2018/02/06	27	79.31	18	78.04	78.70	9	4,506	0.20%
2018/02/05	1	82.60	0	0.00	82.90	1	4,409	0.02%
2018/02/02	2	83.90	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	1	85.00	85.00	-1	4,546	-0.02%
2018/01/30	4	83.68	0	0.00	83.50	4	4,616	0.09%
2018/01/29	13	84.78	10	84.60	84.50	3	4,613	0.07%
2018/01/26	14	85.56	0	0.00	85.60	14	4,648	0.30%
2018/01/24	0	0.00	5	86.00	86.50	-5	4,754	-0.11%
2018/01/23	0	0.00	17	86.15	86.20	-17	4,991	-0.34%
2018/01/22	11	86.55	0	0.00	86.90	11	5,056	0.22%
2018/01/19	0	0.00	7	87.77	87.40	-7	5,104	-0.14%
2018/01/18	2	87.00	0	0.00	86.70	2	5,113	0.04%
2018/01/17	11	86.57	12	86.80	87.00	-1	5,111	-0.02%
2018/01/16	5	86.30	4	86.63	86.50	1	5,143	0.02%
2018/01/15	1	86.40	2	86.35	86.20	-1	5,168	-0.02%
2018/01/12	0	0.00	2	85.50	85.60	-2	5,232	-0.04%
2018/01/09	8	86.14	12	85.63	85.50	-4	5,335	-0.07%
2018/01/08	3	85.40	2	85.40	85.30	1	5,403	0.02%
2018/01/03	6	85.00	0	0.00	85.10	6	5,923	0.10%
2018/01/02	10	85.00	0	0.00	85.00	10	5,953	0.17%