鴻準 (2354)-合庫-台中券商分點個股進出

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
61.6
漲跌
▼0.8
漲幅
-1.28%
成交量
10,040張
產業
上市其他電子類股
1005人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	10	61.87	4	62.20	61.60	6	20,587	0.03%
2024/04/29	12	62.80	20.2	63.35	62.40	-8.2	20,438	-0.04%
2024/04/26	3.2	61.71	15.1	61.79	61.40	-11.9	19,997	-0.06%
2024/04/25	11.2	61.12	25	61.53	60.90	-13.8	19,794	-0.07%
2024/04/24	25	62.15	29.3	62.14	62.00	-4.3	19,592	-0.02%
2024/04/23	8.1	59.10	46	59.76	60.30	-38	18,907	-0.20%
2024/04/22	1	56.60	3	57.00	57.00	-2	18,438	-0.01%
2024/04/19	4.1	55.51	3	55.43	55.80	1.1	18,278	0.01%
2024/04/18	6.1	55.50	0	0.00	56.50	6.1	18,105	0.03%
2024/04/17	14	55.40	6	56.13	55.60	8	17,987	0.04%
2024/04/16	13.1	55.86	9.4	55.74	55.00	3.7	17,836	0.02%
2024/04/15	2	57.45	4	57.53	57.50	-2	17,596	-0.01%
2024/04/12	24.2	58.75	6	58.98	58.50	18.2	17,434	0.10%
2024/04/11	22.2	59.62	20	59.75	59.10	2.2	17,226	0.01%
2024/04/10	30.3	62.37	85.3	61.73	61.20	-55	16,729	-0.33%
2024/04/09	21.2	63.67	10	63.56	63.00	11.2	16,351	0.07%
2024/04/08	7.1	63.15	15	63.14	63.50	-7.9	15,980	-0.05%
2024/04/03	21.5	63.73	7	63.67	64.00	14.5	15,670	0.09%
2024/04/02	17	64.49	12	64.32	64.90	5	15,264	0.03%
2024/04/01	31.2	64.38	26	64.78	63.80	5.2	14,706	0.04%
2024/03/29	43	63.37	61	63.20	63.00	-18	14,144	-0.13%
2024/03/28	157.5	66.11	150.6	66.42	65.10	6.8	13,289	0.05%	大買/大賣/
2024/03/27	82	62.37	124	62.37	63.60	-42	10,914	-0.38%	大賣/
2024/03/26	15.8	58.45	3	59.03	57.90	12.8	9,790	0.13%
2024/03/25	15	58.50	21.8	58.60	58.70	-6.8	9,502	-0.07%
2024/03/22	48.1	59.30	83	59.35	59.00	-34.9	9,239	-0.38%
2024/03/21	25	58.75	24	59.05	59.10	1	8,698	0.01%
2024/03/20	106	58.49	94	59.03	58.20	12	8,078	0.15%	大買/
2024/03/19	37.3	55.70	13	56.79	58.10	24.3	6,912	0.35%
2024/03/18	14.5	54.72	13	55.02	55.40	1.5	6,431	0.02%
2024/03/15	85.7	56.63	59	56.77	55.60	26.7	6,066	0.44%
2024/03/14	56	55.05	30.1	54.04	53.70	25.9	4,982	0.52%
2024/03/13	92.5	58.25	112	59.47	58.90	-19.5	4,239	-0.46%	大賣/
2024/03/12	0	0.00	31	54.95	55.30	-31	2,479	-1.25%
2024/03/11	3	49.00	1	50.70	50.30	2	2,126	0.09%
2024/03/08	14	49.30	0	0.00	49.20	14	2,072	0.68%
2024/03/07	4	49.73	0	0.00	50.10	4	2,041	0.20%
2024/03/06	1	49.75	0	0.00	49.80	1	2,002	0.05%
2024/03/05	17.1	50.50	4	50.35	50.50	13.1	1,996	0.66%
2024/03/04	0	0.00	4	50.10	50.00	-4	1,969	-0.20%
2024/03/01	2	49.55	0	0.00	49.30	2	1,953	0.10%
2024/02/27	2	49.70	0	0.00	49.70	2	1,931	0.10%
2024/02/23	3	50.50	3	50.20	50.10	0	1,936	0.00%
2024/02/22	2	50.60	10	50.90	50.70	-8	1,954	-0.41%
2024/02/21	3	50.30	0	0.00	50.10	3	1,946	0.15%
2024/02/20	1	50.11	0	0.00	50.30	1	1,966	0.05%
2024/02/19	0	0.00	2.1	50.20	50.30	-2.1	1,984	-0.11%
2024/02/16	6	49.43	0	0.00	49.40	6	2,021	0.30%
2024/02/15	0	0.00	1	49.20	49.40	-1	2,030	-0.05%
2024/02/01	0	0.00	1	50.70	50.80	-1	1,994	-0.05%
2024/01/31	1	50.30	1	50.50	50.50	0	2,013	0.00%
2024/01/30	1	50.40	0	0.00	50.40	1	2,017	0.05%
2024/01/29	2	50.55	2	50.60	50.70	0	2,046	0.00%
2024/01/26	2	50.30	0	0.00	50.50	2	2,051	0.10%
2024/01/25	0	0.00	1	50.30	50.60	-1	2,055	-0.05%
2024/01/24	2	50.40	0	0.00	50.40	2	2,075	0.10%
2024/01/19	1	49.80	0	0.00	49.70	1	2,183	0.05%
2024/01/18	2	49.60	1	49.85	49.60	1	2,193	0.05%
2024/01/17	5	49.94	0	0.00	49.65	5	2,182	0.23%
2024/01/16	2	50.75	35	50.44	50.80	-33	2,151	-1.53%
2024/01/15	0	0.00	1	51.30	51.30	-1	2,184	-0.05%
2024/01/12	0	0.00	1	51.30	51.40	-1	2,207	-0.05%
2024/01/11	0	0.00	1	51.40	51.30	-1	2,241	-0.04%
2024/01/10	6	51.25	0	0.00	51.20	6	2,301	0.26%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/04	0	0.00	4	51.90	51.90	-4	2,373	-0.17%
2024/01/03	1	52.40	0	0.00	52.10	1	2,429	0.04%
2024/01/02	0	0.00	5	52.70	52.80	-5	2,540	-0.20%
2023/12/29	2	53.35	19	53.22	53.10	-17	2,580	-0.66%
2023/12/27	4	52.20	0	0.00	52.40	4	2,601	0.15%
2023/12/25	2	51.95	0	0.00	51.90	2	2,740	0.07%
2023/12/22	4	51.55	5	51.68	51.70	-1	2,801	-0.04%
2023/12/21	6	51.60	2	51.70	51.70	4	2,840	0.14%
2023/12/20	2	52.10	1	52.20	52.30	1	2,890	0.03%
2023/12/19	2	51.60	0	0.00	51.60	2	2,959	0.07%
2023/12/18	0	0.00	3	52.00	52.00	-3	3,097	-0.10%
2023/12/14	7	51.89	0	0.00	52.00	7	4,109	0.17%
2023/12/12	2	51.35	3	51.40	51.30	-1	4,373	-0.02%
2023/12/11	2	51.25	0.7	51.40	51.30	1.3	4,414	0.03%
2023/12/08	3	51.63	0	0.00	51.60	3	4,421	0.07%
2023/12/07	18	51.62	4	51.50	51.50	14	4,462	0.31%
2023/12/06	12	52.09	1	52.10	52.00	11	4,460	0.25%
2023/12/05	1	53.20	0	0.00	53.10	1	4,399	0.02%
2023/12/04	3	53.27	0	0.00	53.20	3	4,412	0.07%
2023/11/30	5	53.30	0	0.00	53.30	5	4,461	0.11%
2023/11/27	0	0.00	1	53.60	53.00	-1	4,565	-0.02%
2023/11/22	1	53.10	1	53.80	53.30	0	4,559	0.00%
2023/11/21	0	0.00	1	53.50	53.50	-1	4,550	-0.02%
2023/11/20	1	53.00	0	0.00	53.00	1	4,545	0.02%
2023/11/16	20	52.80	0	0.00	52.80	20	4,508	0.44%
2023/11/13	0	0.00	1	52.60	52.30	-1	4,457	-0.02%
2023/11/03	1	52.90	1	52.70	52.70	0	4,530	0.00%
2023/10/31	1	52.10	0	0.00	52.40	1	4,583	0.02%
2023/10/30	22	52.35	0	0.00	51.80	22	4,597	0.48%
2023/10/27	0	0.00	1	52.60	52.90	-1	4,570	-0.02%
2023/10/26	0.1	52.50	0	0.00	52.30	0.1	4,608	0.00%
2023/10/25	36	53.50	1	53.60	53.30	35	4,628	0.76%
2023/10/24	0	53.00	1	52.90	53.10	-1	4,689	-0.02%
2023/10/23	1.1	52.79	0	0.00	53.50	1.1	4,929	0.02%
2023/10/20	1	54.60	0	0.00	54.70	1	5,472	0.02%
2023/10/19	3	55.07	0	0.00	55.10	3	5,484	0.05%
2023/10/18	2	55.30	2	55.40	55.50	0	5,484	0.00%
2023/10/17	2.1	56.50	1	56.40	56.40	1.1	5,440	0.02%
2023/10/16	1	56.50	1.2	56.50	56.60	-0.2	5,478	0.00%
2023/10/11	0	0.00	9	57.33	57.40	-9	5,704	-0.16%
2023/10/06	9	56.69	1	56.60	56.50	8	5,731	0.14%
2023/10/05	0	0.00	2	57.80	58.20	-2	5,621	-0.04%
2023/10/04	0	0.00	1	56.70	57.10	-1	5,578	-0.02%
2023/10/03	5	57.54	0	0.00	57.40	5	5,552	0.09%
2023/10/02	5	57.30	0	0.00	57.60	5	5,518	0.09%
2023/09/28	0	0.00	1	57.80	57.70	-1	5,487	-0.02%
2023/09/27	1	55.80	1	55.90	55.90	0	5,446	0.00%
2023/09/26	4	57.15	0	0.00	56.30	4	5,403	0.07%
2023/09/25	2	57.10	1.1	57.22	57.60	1	5,400	0.02%
2023/09/22	37	57.62	2	57.65	57.50	35	5,379	0.65%
2023/09/21	20	58.38	21	58.11	58.00	-1	5,321	-0.02%
2023/09/20	21	59.45	1	61.30	58.90	20	5,188	0.39%
2023/09/19	21	61.44	50	61.31	60.70	-29	4,915	-0.59%
2023/09/18	11.1	58.21	1	58.00	57.10	10.1	4,282	0.24%
2023/09/15	6	57.97	8	58.24	59.00	-2	4,137	-0.05%
2023/09/14	1	57.30	10	57.51	57.50	-9	3,996	-0.23%
2023/09/12	0	0.00	15	57.12	57.30	-15	4,003	-0.37%
2023/09/11	8	56.61	2	56.25	56.20	6	3,998	0.15%
2023/09/08	0	0.00	10	57.10	57.10	-10	4,071	-0.25%
2023/09/07	1	57.20	0	0.00	56.50	1	4,094	0.02%
2023/09/06	4	57.00	1	57.00	57.10	3	4,090	0.07%
2023/09/04	3	55.94	1	56.20	55.90	2	4,034	0.05%
2023/09/01	0	0.00	2	56.80	57.00	-2	4,010	-0.05%
2023/08/31	3	55.73	0	0.00	55.70	3	3,965	0.08%
2023/08/29	1	54.00	5	54.52	54.80	-4	4,001	-0.10%
2023/08/28	5	55.04	0	0.00	54.70	5	4,056	0.12%
2023/08/25	0	0.00	1	55.20	54.80	-1	4,107	-0.02%
2023/08/24	1	55.50	1	55.80	55.50	0	4,130	0.00%
2023/08/23	8	54.50	0	0.00	54.80	8	4,121	0.19%
2023/08/18	0	0.00	3	54.97	55.00	-3	4,112	-0.07%
2023/08/16	1.7	54.74	0	0.00	54.80	1.7	4,072	0.04%
2023/08/15	1	55.50	3	55.40	55.50	-2	4,056	-0.05%
2023/08/14	2	55.45	2	55.10	55.70	0	4,055	0.00%
2023/08/09	0	0.00	2	56.80	56.90	-2	3,989	-0.05%
2023/08/08	1	56.40	0	0.00	56.60	1	3,967	0.03%
2023/08/07	0	0.00	2	56.30	56.20	-2	3,944	-0.05%
2023/08/02	1	55.00	2	54.65	54.50	-1	3,906	-0.03%
2023/07/31	0	0.00	2	56.30	55.70	-2	3,826	-0.05%
2023/07/28	4	56.20	3	56.07	56.30	1	3,781	0.03%
2023/07/27	7	56.80	1	56.80	56.90	6	3,731	0.16%
2023/07/26	13	58.56	16	58.02	57.00	-3	3,664	-0.08%
2023/07/25	35	58.96	86.1	58.81	59.50	-51.1	3,399	-1.50%
2023/07/21	0	0.00	2	54.75	54.30	-2	2,766	-0.07%
2023/07/20	2	55.40	30	55.50	55.20	-28	2,750	-1.02%
2023/07/19	7	56.00	1	56.70	55.90	6	2,738	0.22%
2023/07/18	18	57.83	7	58.20	57.40	11	2,693	0.41%
2023/07/17	1	57.20	4.1	57.20	57.20	-3.1	2,560	-0.12%
2023/07/14	0	0.00	1	56.20	56.20	-1	2,497	-0.04%
2023/07/13	3	55.03	11	55.38	54.90	-8	2,433	-0.33%
2023/07/11	3	53.53	0	0.00	53.60	3	2,347	0.13%
2023/07/07	7	52.86	0	0.00	52.90	7	2,353	0.30%
2023/07/06	5	53.40	6	53.00	53.00	-1	2,335	-0.04%
2023/07/05	12	53.83	0	0.00	53.70	12	2,299	0.52%
2023/07/04	21	54.80	10	54.90	54.70	11	2,283	0.48%
2023/07/03	10	56.00	0	0.00	56.00	10	2,320	0.43%
2023/06/30	0	0.00	1.1	55.32	55.60	-1.1	2,322	-0.05%
2023/06/29	1	56.20	2	55.80	55.80	-1	2,348	-0.04%
2023/06/28	0	0.00	1	56.10	56.00	-1	2,437	-0.04%
2023/06/27	10.2	56.39	2	57.25	55.80	8.2	2,426	0.34%
2023/06/26	5	57.72	5.3	57.88	57.60	-0.3	2,398	-0.01%
2023/06/21	1	55.70	20	56.00	55.60	-19	2,314	-0.82%
2023/06/20	1	56.50	0	0.00	56.10	1	2,319	0.04%
2023/06/19	10	56.21	3	55.77	56.50	7	2,318	0.30%
2023/06/16	2	56.00	1	56.80	56.00	1	2,301	0.04%
2023/06/15	3	56.60	0	0.00	56.50	3	2,246	0.13%
2023/06/14	20	57.07	2.3	57.14	56.50	17.7	2,238	0.79%
2023/06/13	21	56.00	5	56.10	55.80	16	2,150	0.74%
2023/06/12	0	0.00	5	55.54	55.40	-5	2,109	-0.24%
2023/06/09	0.1	54.90	0	0.00	54.60	0.1	2,095	0.00%
2023/06/08	0	0.00	1	55.00	55.00	-1	2,106	-0.05%
2023/06/07	2	55.40	1	55.70	55.30	1	2,153	0.05%
2023/06/06	3	55.63	1	55.80	55.70	2	2,168	0.09%
2023/06/05	6	55.77	0	0.00	55.80	6	2,223	0.27%
2023/06/02	1	56.00	19	55.90	55.90	-18	2,258	-0.80%
2023/06/01	0	0.00	9.4	55.41	55.80	-9.4	2,232	-0.42%
2023/05/31	3	54.93	3	54.90	54.30	0	2,170	0.00%
2023/05/30	1	54.70	0	0.00	54.50	1	2,127	0.05%
2023/05/29	0	0.00	3	53.83	54.20	-3	2,119	-0.14%
2023/05/26	3	53.40	1	53.30	53.20	2	2,140	0.09%
2023/05/25	1	53.70	0	0.00	53.60	1	2,188	0.05%
2023/05/24	2	53.70	0	0.00	54.00	2	2,207	0.09%
2023/05/22	3	53.87	1	53.90	54.00	2	2,262	0.09%
2023/05/19	1	53.80	3	53.93	53.90	-2	2,281	-0.09%
2023/05/18	0	0.00	3.1	53.80	53.70	-3.1	2,293	-0.13%
2023/05/15	2	52.35	6	52.33	52.70	-4	2,345	-0.17%
2023/05/12	1	52.00	0	0.00	52.20	1	2,409	0.04%
2023/05/11	12	52.70	0	0.00	52.40	12	2,424	0.50%
2023/05/10	5	53.10	0	0.00	53.10	5	2,455	0.20%
2023/05/09	4	53.60	0	0.00	53.80	4	2,476	0.16%
2023/05/08	2	53.30	0	0.00	53.50	2	2,534	0.08%
2023/05/05	1	53.60	0	0.00	53.80	1	2,636	0.04%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/28	8	53.71	2	53.90	53.90	6	3,285	0.18%
2023/04/25	1	53.00	2	52.70	52.60	-1	3,295	-0.03%
2023/04/21	3	54.30	0	0.00	53.80	3	3,344	0.09%
2023/04/20	2	54.60	2	54.80	54.40	0	3,354	0.00%
2023/04/19	1	55.70	15	55.55	55.00	-14	3,398	-0.41%
2023/04/18	1	55.00	0	0.00	54.80	1	3,409	0.03%
2023/04/17	2	55.00	0	0.00	55.00	2	3,409	0.06%
2023/04/14	3	54.80	0	0.00	54.80	3	3,409	0.09%
2023/04/12	0	0.00	1	55.40	55.30	-1	3,444	-0.03%
2023/04/11	0	0.00	4	55.43	55.70	-4	3,462	-0.12%
2023/04/10	1	55.50	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	1	55.80	8	56.38	56.10	-7	3,468	-0.20%
2023/03/31	2	55.70	1	55.70	55.90	1	3,415	0.03%
2023/03/30	0.3	55.70	5	55.88	55.60	-4.7	3,385	-0.14%
2023/03/29	6	55.20	9	55.22	55.50	-3	3,342	-0.09%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/27	2	54.20	0	0.00	54.00	2	3,260	0.06%
2023/03/24	0	0.00	3	54.87	54.70	-3	3,272	-0.09%
2023/03/23	0	0.00	1.3	53.80	53.90	-1.3	3,251	-0.04%
2023/03/22	1.1	53.20	2	53.10	53.30	-0.9	3,255	-0.03%
2023/03/21	0	0.00	3	53.47	53.30	-3	3,332	-0.09%
2023/03/20	1	52.40	2	53.00	53.00	-1	3,328	-0.03%
2023/03/17	3	52.30	0	0.00	52.20	3	3,337	0.09%
2023/03/16	1	52.00	0	0.00	51.90	1	3,323	0.03%
2023/03/14	3	52.57	0	0.00	52.90	3	3,392	0.09%
2023/03/13	2	53.25	0	0.00	53.60	2	3,484	0.06%
2023/03/10	1	53.70	2	53.85	53.60	-1	3,664	-0.03%
2023/03/09	1	54.90	2	55.00	54.90	-1	3,665	-0.03%
2023/03/08	8	55.09	10	55.10	55.20	-2	3,746	-0.05%
2023/03/07	1	56.60	1	56.50	56.00	0	3,688	0.00%
2023/03/06	0	0.00	2	56.00	55.90	-2	3,654	-0.05%
2023/03/03	3	55.10	6	55.18	55.20	-3	3,635	-0.08%
2023/03/02	0	0.00	10	55.20	55.20	-10	3,633	-0.28%
2023/03/01	2	55.15	0	0.00	55.30	2	3,627	0.06%
2023/02/24	0	0.00	11	55.96	55.50	-11	3,620	-0.30%
2023/02/23	2	56.00	5	56.32	56.00	-3	3,592	-0.08%
2023/02/22	0	0.00	3	55.03	55.20	-3	3,564	-0.08%
2023/02/21	5	55.68	1	55.70	55.70	4	3,561	0.11%
2023/02/20	1	56.00	3	55.60	56.00	-2	3,617	-0.06%
2023/02/17	0	0.00	2	54.80	55.30	-2	3,625	-0.06%
2023/02/16	4	54.88	0	0.00	55.10	4	3,670	0.11%
2023/02/15	6	54.50	9	54.90	54.50	-3	3,743	-0.08%
2023/02/10	4	54.53	0	0.00	54.60	4	3,788	0.11%
2023/02/09	1	55.50	4	55.45	55.50	-3	3,733	-0.08%
2023/02/08	3	55.83	5	56.24	55.80	-2	3,710	-0.05%
2023/02/07	4	55.98	6	55.87	56.20	-2	3,671	-0.05%
2023/02/06	5	56.70	11	56.65	56.50	-6	3,643	-0.16%
2023/02/03	0	0.00	33	56.30	56.30	-33	3,593	-0.92%
2023/02/02	9	55.69	7.4	56.06	56.40	1.6	3,504	0.05%
2023/02/01	0	0.00	1	54.80	55.00	-1	3,320	-0.03%
2023/01/31	3	54.60	2	54.60	54.20	1	3,260	0.03%
2023/01/30	3.2	54.23	16	54.66	55.40	-12.8	3,155	-0.41%
2023/01/16	0	0.00	2	52.70	52.40	-2	2,922	-0.07%
2023/01/12	7	52.79	3	53.00	52.70	4	2,949	0.14%
2023/01/11	0	0.00	2	53.70	53.80	-2	2,937	-0.07%
2023/01/10	1	53.40	10	53.34	53.40	-9	2,918	-0.31%
2023/01/09	3	52.90	5	53.08	53.20	-2	2,923	-0.07%
2023/01/06	5	52.20	4	52.25	52.40	1	2,890	0.03%
2023/01/05	1	51.80	1	51.40	51.00	0	2,871	0.00%
2023/01/03	1	51.10	0	0.00	51.30	1	2,882	0.03%
2022/12/30	9	52.00	14	51.96	51.90	-5	2,868	-0.17%
2022/12/29	2	51.10	0	0.00	51.00	2	2,841	0.07%
2022/12/28	2	52.35	3	52.27	52.30	-1	2,828	-0.04%
2022/12/27	1	51.80	0	0.00	52.00	1	2,786	0.04%
2022/12/22	0	0.00	2	51.65	52.00	-2	2,833	-0.07%
2022/12/21	1	50.70	1	50.80	50.60	0	2,832	0.00%
2022/12/19	2	52.10	0.1	51.60	51.90	2	2,840	0.07%
2022/12/14	1	53.50	3	53.67	53.70	-2	2,803	-0.07%
2022/12/13	2	53.95	6	53.77	53.70	-4	2,770	-0.14%
2022/12/12	4	52.83	0	0.00	52.80	4	2,691	0.15%
2022/12/09	0	0.00	1	53.20	53.20	-1	2,735	-0.04%
2022/12/08	1	52.70	0	0.00	52.70	1	2,718	0.04%
2022/12/07	4	52.28	3	52.90	52.80	1	2,711	0.04%
2022/12/06	3	53.27	11	53.72	53.20	-8	2,685	-0.30%
2022/12/05	3	54.27	9	54.62	54.20	-6	2,636	-0.23%
2022/12/02	6.3	53.90	16	53.86	54.00	-9.7	2,540	-0.38%
2022/12/01	29	52.32	19	52.13	51.90	10	2,378	0.42%
2022/11/30	11	51.77	17	51.87	52.10	-6	2,386	-0.25%
2022/11/28	0	0.00	1	49.65	49.95	-1	2,280	-0.04%
2022/11/25	1	50.00	2	49.85	49.95	-1	2,287	-0.04%
2022/11/23	2	50.00	1	49.90	49.75	1	2,299	0.04%
2022/11/22	0	0.00	1	49.70	50.00	-1	2,324	-0.04%
2022/11/21	0	0.00	5	49.50	49.55	-5	2,355	-0.21%
2022/11/17	0	0.00	1	50.00	49.90	-1	2,354	-0.04%
2022/11/16	23	50.53	1	50.10	50.10	22	2,340	0.94%
2022/11/14	3	49.65	4	49.70	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	2	48.70	48.85	-2	2,177	-0.09%
2022/11/09	4	47.38	10	48.14	48.20	-6	2,098	-0.29%
2022/11/08	0	0.00	1	46.80	46.85	-1	2,079	-0.05%
2022/11/07	2	46.25	0	0.00	46.30	2	2,114	0.09%
2022/11/04	0	0.00	1	45.80	45.65	-1	2,160	-0.05%
2022/11/03	0	0.00	3	45.80	45.55	-3	2,187	-0.14%
2022/11/02	0	0.00	1	45.80	45.70	-1	2,194	-0.05%
2022/11/01	1	45.00	0	0.00	45.45	1	2,199	0.05%
2022/10/31	5	45.42	1	45.50	45.20	4	2,201	0.18%
2022/10/26	0	0.00	1	45.50	45.50	-1	2,227	-0.04%
2022/10/21	0	0.00	2	46.30	45.60	-2	2,226	-0.09%
2022/10/20	1	45.80	0	0.00	45.95	1	2,224	0.04%
2022/10/19	5	46.36	1	46.85	46.00	4	2,210	0.18%
2022/10/17	1	46.05	0	0.00	46.45	1	2,258	0.04%
2022/10/13	0	0.00	1	45.30	45.25	-1	2,296	-0.04%
2022/10/12	0	0.00	2	46.25	46.15	-2	2,271	-0.09%
2022/10/11	1	46.60	0	0.00	46.35	1	2,287	0.04%
2022/10/05	2	46.63	1	46.85	46.55	1	2,364	0.04%
2022/10/04	1	46.05	2.2	46.07	46.05	-1.2	2,371	-0.05%
2022/10/03	1	45.40	0	0.00	45.30	1	2,379	0.04%
2022/09/30	0	45.45	0	0.00	45.85	0	2,401	0.00%
2022/09/28	0	0.00	1	45.15	45.15	-1	2,452	-0.04%
2022/09/27	0	0.00	2	46.13	46.40	-2	2,460	-0.08%
2022/09/26	0	0.00	6	45.90	45.80	-6	2,514	-0.24%
2022/09/23	7	46.94	1	47.00	46.75	6	2,600	0.23%
2022/09/22	1	46.80	0	0.00	47.20	1	2,734	0.04%
2022/09/21	3	47.60	1	47.30	47.35	2	2,775	0.07%
2022/09/20	2	48.15	0	0.00	48.30	2	2,770	0.07%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/14	1	48.85	0	0.00	48.85	1	2,866	0.03%
2022/09/13	3	49.75	1	50.00	49.80	2	2,901	0.07%
2022/09/07	2	47.53	2	47.35	47.15	0	3,249	0.00%
2022/09/06	11	48.90	8	48.15	48.15	3	3,297	0.09%
2022/09/05	0	0.00	1	50.10	50.10	-1	3,312	-0.03%
2022/09/01	1	50.30	3.2	50.28	50.20	-2.2	3,454	-0.06%
2022/08/31	5	50.80	0	0.00	50.60	5	3,532	0.14%
2022/08/30	2	50.45	0	0.00	50.60	2	3,605	0.06%
2022/08/29	2	50.35	1	50.30	50.20	1	3,669	0.03%
2022/08/26	12	51.51	4	51.58	51.60	8	3,781	0.21%
2022/08/25	3	50.50	1	50.70	50.70	2	4,102	0.05%
2022/08/24	3	50.20	0	0.00	50.30	3	4,467	0.07%
2022/08/23	0	0.00	1	49.85	50.00	-1	6,013	-0.02%
2022/08/18	0	0.00	1	50.10	50.20	-1	6,430	-0.02%
2022/08/17	1	50.50	0	0.00	50.40	1	6,540	0.02%
2022/08/15	1	50.60	7	50.60	50.40	-6	6,717	-0.09%
2022/08/12	2	51.20	2	50.90	51.10	0	6,721	0.00%
2022/08/11	0	0.00	22	50.42	50.60	-22	6,755	-0.33%
2022/08/10	0	0.00	4	49.70	49.80	-4	6,770	-0.06%
2022/08/09	0	0.00	2	49.10	49.10	-2	6,837	-0.03%
2022/08/08	20	48.65	0.3	48.80	48.60	19.7	6,957	0.28%
2022/08/05	1	48.70	2	48.65	48.85	-1	7,083	-0.01%
2022/08/04	1	47.85	0	0.00	47.95	1	7,101	0.01%
2022/08/03	8	48.14	2	48.10	48.10	6	7,121	0.08%
2022/08/02	4	48.54	0	0.00	48.30	4	7,144	0.06%
2022/08/01	1	48.95	0	0.00	49.50	1	7,140	0.01%
2022/07/29	2	49.40	4	49.78	49.25	-2	7,144	-0.03%
2022/07/26	0	0.00	2	48.90	48.70	-2	7,202	-0.03%
2022/07/25	3	49.10	5	49.19	49.20	-2	7,216	-0.03%
2022/07/22	6	49.28	6	49.38	49.20	0	7,219	0.00%
2022/07/21	6	48.48	6	48.64	48.75	0	7,194	0.00%
2022/07/20	3	47.62	2	47.73	47.50	1	7,182	0.01%
2022/07/18	0	0.00	15	47.15	47.00	-15	7,226	-0.21%
2022/07/15	3	46.45	0	0.00	46.60	3	7,237	0.04%
2022/07/14	2	46.85	1	46.70	46.80	1	7,239	0.01%
2022/07/13	2	47.45	4	46.94	47.05	-2	7,246	-0.03%
2022/07/12	1	45.65	1	45.55	45.70	0	7,211	0.00%
2022/07/11	1	46.15	0	0.00	46.25	1	7,196	0.01%
2022/07/08	2	46.38	0	0.00	46.05	2	7,190	0.03%
2022/07/07	2	45.60	15	45.98	46.25	-13	7,184	-0.18%
2022/07/06	2.4	45.52	7	45.25	45.10	-4.7	7,162	-0.06%
2022/07/05	1	46.60	0	0.00	46.55	1	7,137	0.01%
2022/07/04	4	46.00	4	46.35	45.70	0	7,133	0.00%
2022/07/01	12	47.44	0	0.00	47.00	12	7,121	0.17%
2022/06/30	41	49.82	0	0.00	49.30	41	7,040	0.58%
2022/06/28	7	52.99	0	0.00	53.10	7	6,904	0.10%
2022/06/27	1	53.50	1	53.70	53.60	0	6,921	0.00%
2022/06/24	2	52.80	1	52.70	52.70	1	6,897	0.01%
2022/06/23	3	52.73	5	52.54	52.50	-2	6,879	-0.03%
2022/06/22	1	53.20	0	0.00	53.20	1	6,844	0.01%
2022/06/21	1	54.20	3	54.57	54.60	-2	6,830	-0.03%
2022/06/20	9	53.94	2	53.85	52.90	7	6,795	0.10%
2022/06/17	1	54.70	1	54.00	55.50	0	6,680	0.00%
2022/06/16	0	0.00	5	56.32	55.20	-5	6,524	-0.08%
2022/06/15	4	56.50	4	56.75	56.20	0	6,514	0.00%
2022/06/14	7	56.07	1.1	55.66	56.40	5.9	6,485	0.09%
2022/06/13	7	55.71	5.3	55.79	55.50	1.7	6,436	0.03%
2022/06/10	3	56.30	6	56.60	56.40	-3	6,353	-0.05%
2022/06/09	5	56.34	7	56.41	56.40	-2	6,310	-0.03%
2022/06/08	6	56.55	0	0.00	56.40	6	6,213	0.10%
2022/06/07	12	56.55	1	56.50	56.20	11	6,155	0.18%
2022/06/06	13	55.95	1	55.80	56.30	12	6,090	0.20%
2022/06/02	21	56.69	8	56.90	56.50	13	5,993	0.22%
2022/06/01	16	55.63	6	55.98	56.00	10	5,706	0.18%
2022/05/31	4	54.83	4	55.70	54.60	0	5,360	0.00%
2022/05/30	7	54.07	0	0.00	54.30	7	3,832	0.18%
2022/05/27	11	54.55	0	0.00	54.60	11	3,693	0.30%
2022/05/26	1.5	54.33	0	0.00	54.40	1.5	3,640	0.04%
2022/05/25	3	53.47	1	54.30	54.40	2	3,678	0.05%
2022/05/24	6	53.30	6	53.57	53.20	0	3,683	0.00%
2022/05/23	34	54.19	1	54.20	53.80	33	3,696	0.89%
2022/05/20	11	54.29	0	0.00	54.50	11	3,641	0.30%
2022/05/19	22	54.01	1	53.90	54.00	21	3,686	0.57%
2022/05/18	5	55.10	0	0.00	55.60	5	3,604	0.14%
2022/05/17	25.2	54.83	5	54.90	54.90	20.2	3,578	0.56%
2022/05/16	29	56.82	5.1	56.11	55.90	23.9	3,497	0.68%
2022/05/13	9	58.62	8	58.85	58.50	1	3,385	0.03%
2022/05/12	5.3	60.91	1	61.50	61.00	4.3	3,285	0.13%
2022/05/11	0	0.00	3	61.50	61.30	-3	3,294	-0.09%
2022/05/10	1	61.30	9	60.67	61.50	-8	3,401	-0.24%
2022/05/09	6	60.08	6	60.25	60.50	0	3,395	0.00%
2022/05/06	0	0.00	2	60.35	60.50	-2	3,424	-0.06%
2022/05/05	1	61.30	6	61.15	61.30	-5	3,468	-0.14%
2022/05/04	0	0.00	2	60.90	60.80	-2	3,484	-0.06%
2022/05/03	0	0.00	6	59.75	59.90	-6	3,499	-0.17%
2022/04/29	5	59.02	1	58.60	59.00	4	3,495	0.11%
2022/04/28	1	58.20	1	59.00	59.00	0	3,522	0.00%
2022/04/27	2	57.90	0	0.00	58.50	2	3,536	0.06%
2022/04/25	4	59.08	7	59.33	59.50	-3	3,530	-0.08%
2022/04/22	1	59.70	0	0.00	60.60	1	3,496	0.03%
2022/04/21	0	0.00	2	60.70	60.70	-2	3,469	-0.06%
2022/04/20	0	0.00	2	60.50	60.50	-2	3,461	-0.06%
2022/04/19	7	60.40	0	0.00	60.10	7	3,474	0.20%
2022/04/18	2	60.10	4	60.50	60.60	-2	3,473	-0.06%
2022/04/15	1	60.50	0	0.00	60.60	1	3,480	0.03%
2022/04/14	0	0.00	1	61.20	61.10	-1	3,541	-0.03%
2022/04/13	0	0.00	3	61.40	61.40	-3	3,592	-0.08%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	4	60.13	1	60.10	60.20	3	3,787	0.08%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	3	61.07	0	0.00	60.80	3	3,773	0.08%
2022/04/06	1	61.60	0	0.00	61.80	1	3,737	0.03%
2022/04/01	3	62.10	0	0.00	62.10	3	3,705	0.08%
2022/03/31	1	62.90	0	0.00	62.80	1	3,688	0.03%
2022/03/30	0	0.00	2	63.10	62.60	-2	3,663	-0.05%
2022/03/29	1	62.90	0	0.00	62.70	1	3,649	0.03%
2022/03/25	1	62.80	2	62.90	62.80	-1	3,645	-0.03%
2022/03/23	1	62.60	0	0.00	62.70	1	3,669	0.03%
2022/03/21	1	62.70	0	0.00	62.30	1	3,677	0.03%
2022/03/18	1	62.70	1	62.20	62.70	0	3,685	0.00%
2022/03/17	1	62.60	2	62.90	62.90	-1	3,647	-0.03%
2022/03/16	2	61.20	0	0.00	61.40	2	3,647	0.05%
2022/03/14	0	0.00	1	62.00	62.10	-1	3,671	-0.03%
2022/03/11	1	62.40	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	0.00	1	62.90	63.00	-1	3,775	-0.03%
2022/03/09	2	61.90	1	62.10	61.90	1	3,785	0.03%
2022/03/08	0	0.00	1	62.40	61.90	-1	3,808	-0.03%
2022/03/07	2	61.95	3	61.93	62.60	-1	3,803	-0.03%
2022/03/04	1	63.60	1	63.70	63.70	0	3,830	0.00%
2022/03/03	2	64.75	4	64.70	64.70	-2	3,864	-0.05%
2022/03/02	0	0.00	1	64.70	64.80	-1	3,932	-0.03%
2022/03/01	1	64.60	11	65.05	64.80	-10	3,908	-0.26%
2022/02/25	5	63.62	1	63.50	63.80	4	3,836	0.10%
2022/02/24	5	64.08	2	64.25	63.70	3	3,779	0.08%
2022/02/23	10	64.50	11	64.31	64.60	-1	3,696	-0.03%
2022/02/22	0	0.00	1	63.80	63.90	-1	3,637	-0.03%
2022/02/21	0	0.00	2	63.80	64.00	-2	3,645	-0.05%
2022/02/18	0	0.00	1	63.10	63.00	-1	3,636	-0.03%
2022/02/17	7	63.44	9	63.68	63.10	-2	3,784	-0.05%
2022/02/16	1	62.60	0	0.00	62.90	1	3,852	0.03%
2022/02/14	3	62.40	2	62.30	62.30	1	4,021	0.02%
2022/02/11	2	62.75	0	0.00	63.30	2	4,071	0.05%
2022/02/10	0	0.00	13	63.28	63.60	-13	4,106	-0.32%
2022/02/09	1	61.30	0	0.00	61.40	1	4,034	0.02%
2022/02/08	3	60.60	0	0.00	61.10	3	4,088	0.07%
2022/02/07	1	60.00	0	0.00	60.20	1	4,198	0.02%
2022/01/26	7	60.19	5	60.10	60.00	2	4,219	0.05%
2022/01/25	4	60.63	16	60.46	60.40	-12	4,375	-0.27%
2022/01/24	4	61.80	0	0.00	61.50	4	4,369	0.09%
2022/01/21	0	0.00	1	62.00	62.00	-1	4,417	-0.02%
2022/01/20	5	61.72	1	62.10	62.00	4	4,457	0.09%
2022/01/19	7	62.00	0	0.00	62.00	7	4,484	0.16%
2022/01/18	1	62.90	0	0.00	62.60	1	4,506	0.02%
2022/01/17	6	62.35	0	0.00	62.40	6	4,573	0.13%
2022/01/14	2	62.35	0	0.00	62.40	2	4,656	0.04%
2022/01/13	2	62.90	0	0.00	63.30	2	4,815	0.04%
2022/01/12	3	63.13	0	0.00	63.30	3	4,944	0.06%
2022/01/11	5	63.60	0	0.00	63.40	5	5,062	0.10%
2022/01/10	7	64.03	2	64.20	64.00	5	5,313	0.09%
2022/01/07	2	64.55	2	64.60	64.20	0	5,567	0.00%
2022/01/06	9	65.39	2	65.95	65.70	7	5,601	0.12%
2022/01/05	9.1	66.33	23	66.39	66.20	-13.9	5,650	-0.25%
2022/01/03	7.5	64.77	0	0.00	64.20	7.5	5,781	0.13%
2021/12/30	1	64.90	0	0.00	64.90	1	5,923	0.02%
2021/12/28	2	65.00	1	64.90	65.00	1	6,623	0.02%
2021/12/27	3	64.80	30	64.85	65.00	-27	7,234	-0.37%
2021/12/24	5	64.88	2	64.70	64.60	3	7,497	0.04%
2021/12/23	0	0.00	1	64.60	64.60	-1	7,932	-0.01%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/16	1	64.20	1	64.20	64.00	0	9,052	0.00%
2021/12/15	5	64.10	1.2	64.12	63.90	3.8	9,158	0.04%
2021/12/14	3	64.10	1	64.50	64.20	2	9,301	0.02%
2021/12/10	0	0.00	3	65.57	65.30	-3	9,585	-0.03%
2021/12/09	0	0.00	5	65.08	65.20	-5	9,552	-0.05%
2021/12/08	1	64.30	2	64.40	64.30	-1	9,529	-0.01%
2021/12/07	5	64.46	1	64.60	64.30	4	9,514	0.04%
2021/12/06	0	0.00	4	65.50	65.50	-4	9,462	-0.04%
2021/12/03	12	64.61	3	64.60	64.40	9	9,490	0.09%
2021/12/02	5	64.90	6	64.37	64.30	-1	9,489	-0.01%
2021/12/01	7	64.84	6	64.95	64.90	1	9,490	0.01%
2021/11/30	1	64.90	2	65.30	65.20	-1	9,519	-0.01%
2021/11/29	2.5	64.74	2	64.10	65.00	0.5	9,497	0.01%
2021/11/26	24	65.85	6	65.05	65.10	18	9,469	0.19%
2021/11/25	0	0.00	3	66.77	66.60	-3	9,412	-0.03%
2021/11/24	1	66.70	1	67.00	67.10	0	9,427	0.00%
2021/11/23	6	66.67	0	0.00	66.60	6	9,460	0.06%
2021/11/22	4	66.68	6	67.00	67.10	-2	9,442	-0.02%
2021/11/19	3	66.90	1	66.90	66.70	2	9,486	0.02%
2021/11/18	2.2	67.02	0	0.00	67.10	2.2	9,548	0.02%
2021/11/17	11	67.07	1	67.60	66.90	10	9,682	0.10%
2021/11/16	12	67.23	6	67.05	67.30	6	9,779	0.06%
2021/11/15	5	68.12	2	68.30	68.00	3	9,836	0.03%
2021/11/12	2	68.95	13	69.08	68.90	-11	9,928	-0.11%
2021/11/11	6	70.17	10	70.56	69.30	-4	9,930	-0.04%
2021/11/10	5	70.00	3	70.10	70.20	2	9,851	0.02%
2021/11/09	5	69.62	6	69.93	69.60	-1	9,853	-0.01%
2021/11/08	1	69.30	0	0.00	69.60	1	9,847	0.01%
2021/11/05	5	69.78	6	69.88	70.00	-1	9,845	-0.01%
2021/11/04	4	70.15	14.4	70.60	70.00	-10.4	9,782	-0.11%
2021/11/03	0	0.00	7	69.54	69.80	-7	9,643	-0.07%
2021/11/02	7.1	69.18	18	69.61	69.10	-10.9	9,609	-0.11%
2021/11/01	1	68.50	2	68.65	68.60	-1	9,474	-0.01%
2021/10/29	17	68.52	0	0.00	68.80	17	9,456	0.18%
2021/10/28	8	68.28	28	68.38	68.60	-20	9,393	-0.21%
2021/10/27	2	67.55	6	67.67	67.70	-4	9,316	-0.04%
2021/10/26	14	68.06	3	68.00	68.00	11	9,311	0.12%
2021/10/25	11	68.25	10	68.36	68.30	1	9,279	0.01%
2021/10/22	6.4	67.38	4	67.77	67.90	2.4	9,259	0.03%
2021/10/21	9	67.29	9	67.17	66.50	0	9,213	0.00%
2021/10/20	14	67.60	5	67.84	67.90	9	9,154	0.10%
2021/10/19	5	68.08	3	68.17	68.00	2	9,037	0.02%
2021/10/18	32	70.10	11	70.02	68.70	21	8,913	0.24%
2021/10/15	8.1	70.69	8	70.64	70.80	0.1	8,729	0.00%
2021/10/14	17	68.95	30.1	68.64	68.50	-13.1	8,527	-0.15%
2021/10/13	1	69.00	8	68.69	69.00	-7	8,468	-0.08%
2021/10/12	28	68.51	0	68.00	67.90	28	8,397	0.33%
2021/10/08	11	70.30	14	69.94	70.10	-3	8,305	-0.04%
2021/10/07	8	69.40	33	69.34	69.40	-25	8,151	-0.31%
2021/10/06	20	70.04	6	69.68	68.30	14	8,078	0.17%
2021/10/05	31.1	70.20	64.1	69.83	71.20	-33	7,773	-0.42%
2021/10/04	54	70.10	34.7	70.50	70.90	19.3	7,414	0.26%
2021/10/01	3	67.77	5.4	68.34	67.60	-2.4	6,842	-0.03%
2021/09/30	6	70.83	29	70.64	70.30	-23	6,600	-0.35%
2021/09/29	7	68.59	1	68.50	68.70	6	6,218	0.10%
2021/09/28	3	67.93	54	68.66	69.40	-51	6,209	-0.82%
2021/09/27	7	68.43	10.1	68.65	68.80	-3.1	6,058	-0.05%
2021/09/24	10	68.84	26	68.75	68.70	-16	5,961	-0.27%
2021/09/23	9.2	67.42	47	67.82	68.00	-37.8	5,645	-0.67%
2021/09/22	2	64.95	0	0.00	66.20	2	5,330	0.04%
2021/09/17	2.2	65.98	9	66.13	66.50	-6.8	5,240	-0.13%
2021/09/16	2	64.35	0	0.00	64.40	2	5,113	0.04%
2021/09/15	10.1	65.53	9	65.52	65.00	1.1	5,073	0.02%
2021/09/14	0	0.00	2	63.00	62.80	-2	4,849	-0.04%
2021/09/13	1.5	63.07	0	0.00	63.00	1.5	4,862	0.03%
2021/09/10	0	0.00	0.2	63.50	63.50	-0.2	4,890	0.00%
2021/09/08	0	0.00	1	63.80	62.90	-1	5,002	-0.02%
2021/09/07	0	0.00	2	64.20	64.30	-2	4,951	-0.04%
2021/09/06	1	64.50	0	0.00	64.00	1	4,946	0.02%
2021/09/03	7	64.13	0	0.00	64.90	7	4,952	0.14%
2021/09/02	2	64.35	0	0.00	64.20	2	4,909	0.04%
2021/09/01	4.8	65.92	1	65.90	65.60	3.8	4,851	0.08%
2021/08/31	2	65.75	3	65.70	66.30	-1	4,845	-0.02%
2021/08/30	3	65.80	2.6	65.88	66.20	0.4	4,853	0.01%
2021/08/27	2	65.70	2	66.10	66.20	0	4,900	0.00%
2021/08/26	12	65.00	3	65.50	65.70	9	4,919	0.18%
2021/08/25	3	65.90	1	66.00	65.70	2	5,051	0.04%
2021/08/24	1	67.00	6	66.67	65.70	-5	5,050	-0.10%
2021/08/23	3	66.93	11	67.01	67.30	-8	5,006	-0.16%
2021/08/20	0	0.00	11.1	65.95	65.90	-11.1	4,871	-0.23%
2021/08/19	9	64.63	11	64.55	64.50	-2	4,791	-0.04%
2021/08/18	6	65.75	13	65.38	66.80	-7	4,610	-0.15%
2021/08/17	0	0.00	6	64.32	64.40	-6	4,482	-0.13%
2021/08/16	20	63.47	5	64.06	63.90	15	4,440	0.34%
2021/08/13	3	63.70	4	64.00	64.00	-1	4,433	-0.02%
2021/08/12	1	64.30	2	63.80	63.80	-1	4,405	-0.02%
2021/08/11	0	0.00	4	63.10	63.30	-4	4,404	-0.09%
2021/08/10	5	62.18	0	0.00	62.20	5	4,479	0.11%
2021/08/09	5	62.90	2	62.90	62.80	3	4,608	0.07%
2021/08/06	3	63.67	13	63.55	63.70	-10	4,665	-0.21%
2021/08/05	0	0.00	16	62.82	63.20	-16	4,772	-0.34%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	0	0.00	2	62.20	62.30	-2	5,070	-0.04%
2021/08/02	1	61.70	6	62.05	62.20	-5	5,105	-0.10%
2021/07/30	4.3	61.84	0	0.00	61.60	4.3	5,173	0.08%
2021/07/29	1	62.40	4	62.80	62.70	-3	5,196	-0.06%
2021/07/28	8	61.81	1	61.80	62.20	7	5,306	0.13%
2021/07/27	3.4	62.79	3	62.73	62.50	0.4	5,499	0.01%
2021/07/26	17	62.52	1	63.30	63.10	16	5,680	0.28%
2021/07/23	6	62.18	0	0.00	62.60	6	5,639	0.11%
2021/07/22	4	62.45	1	62.80	62.40	3	5,708	0.05%
2021/07/21	26	63.09	8	64.03	63.00	18	5,794	0.31%
2021/07/20	17	64.48	1	65.00	64.20	16	5,755	0.28%
2021/07/16	0	0.00	2.2	66.32	66.50	-2.2	5,967	-0.04%
2021/07/15	2	66.85	7	66.80	66.70	-5	6,086	-0.08%
2021/07/14	1	66.10	5	66.32	65.80	-4	6,100	-0.07%
2021/07/13	3	66.43	20	66.48	66.10	-17	6,153	-0.28%
2021/07/12	4.1	65.90	5	65.80	65.80	-0.9	6,170	-0.01%
2021/07/09	8	65.03	3	64.97	65.00	5	6,253	0.08%
2021/07/08	2	65.75	1	65.90	65.50	1	6,399	0.02%
2021/07/07	1	65.80	0	0.00	65.50	1	6,501	0.02%
2021/07/06	6	66.05	3	65.97	66.00	3	6,572	0.05%
2021/07/05	5	66.04	25	66.55	67.00	-20	6,628	-0.30%
2021/07/02	13	64.93	0	0.00	65.00	13	6,607	0.20%
2021/07/01	7.1	65.34	0	0.00	65.10	7.1	6,709	0.11%
2021/06/30	1	65.80	23	65.78	65.70	-22	6,760	-0.33%
2021/06/29	3	64.97	3	65.50	65.30	0	6,904	0.00%
2021/06/25	0	0.00	1	65.90	65.60	-1	7,238	-0.01%
2021/06/24	1	65.70	2	65.30	65.40	-1	7,302	-0.01%
2021/06/23	3	64.13	1	64.70	65.10	2	7,422	0.03%
2021/06/22	1	63.80	2	64.00	63.90	-1	7,633	-0.01%
2021/06/21	2	64.40	1.1	64.32	64.20	0.9	7,891	0.01%
2021/06/18	5	65.76	0.7	65.60	65.70	4.3	8,989	0.05%
2021/06/17	2	64.85	1	65.00	65.00	1	9,076	0.01%
2021/06/16	18	64.58	0	0.00	64.60	18	9,342	0.19%
2021/06/15	0	0.00	4	65.00	65.00	-4	9,745	-0.04%
2021/06/11	0	0.00	4	64.95	64.90	-4	10,415	-0.04%
2021/06/10	1	64.20	10	64.00	64.20	-9	10,545	-0.09%
2021/06/09	6	63.63	7	63.89	63.40	-1	10,719	-0.01%
2021/06/08	1	64.60	2	64.30	64.40	-1	11,187	-0.01%
2021/06/07	5	63.28	3	63.50	63.50	2	11,381	0.02%
2021/06/04	7	64.11	0	0.00	64.00	7	11,419	0.06%
2021/06/03	12	65.05	5	65.50	65.10	7	11,503	0.06%
2021/06/02	2	66.10	4	66.73	65.90	-2	11,547	-0.02%
2021/06/01	0	0.00	3	65.80	66.40	-3	11,512	-0.03%
2021/05/31	5	65.10	0	0.00	65.30	5	11,685	0.04%
2021/05/28	0	0.00	27	64.92	64.60	-27	11,746	-0.23%
2021/05/27	0	0.00	3	64.03	64.00	-3	11,840	-0.03%
2021/05/26	0	0.00	22	63.83	64.00	-22	12,006	-0.18%
2021/05/25	11	63.91	0	0.00	64.30	11	12,460	0.09%
2021/05/24	0	0.00	5	63.30	63.50	-5	13,058	-0.04%
2021/05/21	22	62.99	22	63.10	63.10	0	13,201	0.00%
2021/05/20	2	62.40	4	62.08	62.20	-2	13,440	-0.01%
2021/05/19	22	62.02	0	0.00	62.10	22	13,616	0.16%
2021/05/18	0	0.00	6.3	60.94	62.70	-6.3	13,799	-0.05%
2021/05/17	7	57.76	8	58.09	57.80	-1	13,988	-0.01%
2021/05/14	13	61.50	2.2	62.09	60.90	10.8	14,093	0.08%
2021/05/13	10	60.64	5	58.54	61.20	5	14,457	0.03%
2021/05/12	6	60.08	12	59.18	59.80	-6	14,679	-0.04%
2021/05/11	9	62.97	4	63.93	62.00	5	15,153	0.03%
2021/05/10	2	65.40	6	65.22	65.40	-4	15,223	-0.03%
2021/05/07	1	65.90	7	65.80	66.20	-6	15,477	-0.04%
2021/05/06	2	63.80	2	64.60	64.40	0	15,780	0.00%
2021/05/05	14	65.00	6	64.08	63.60	8	16,217	0.05%
2021/05/04	19	63.94	10	63.66	64.20	9	16,250	0.06%
2021/05/03	15	66.72	4	67.70	66.70	11	16,320	0.07%
2021/04/29	5	69.42	1	69.30	69.00	4	16,341	0.02%
2021/04/28	1	70.00	4	69.75	69.70	-3	16,457	-0.02%
2021/04/27	12	70.99	10	70.72	70.70	2	16,704	0.01%
2021/04/26	8	69.71	7	69.81	69.60	1	16,916	0.01%
2021/04/23	3	69.00	1	69.80	69.60	2	17,894	0.01%
2021/04/22	19.2	69.84	6	69.97	69.30	13.2	19,364	0.07%
2021/04/21	5	71.28	2	71.10	70.80	3	21,177	0.01%
2021/04/20	1	70.60	0	0.00	71.00	1	23,422	0.00%
2021/04/19	13	71.10	5	71.00	71.10	8	24,127	0.03%
2021/04/16	15	71.80	3	71.77	71.70	12	24,288	0.05%
2021/04/15	6	70.33	103	70.07	70.80	-97	24,357	-0.40%	大賣/
2021/04/14	8	71.29	11	70.88	71.10	-3	24,344	-0.01%
2021/04/13	6	72.20	13	72.92	72.10	-7	24,468	-0.03%
2021/04/12	4	72.23	2	72.20	72.10	2	24,572	0.01%
2021/04/09	7	72.09	0	0.00	72.00	7	24,711	0.03%
2021/04/08	10	72.32	3	72.40	72.30	7	24,687	0.03%
2021/04/07	3	72.70	15	72.98	73.10	-12	24,603	-0.05%
2021/04/06	5	72.16	6	72.33	72.10	-1	24,526	0.00%
2021/04/01	10	72.15	5	71.84	71.90	5	24,495	0.02%
2021/03/31	26	72.93	10	72.93	72.60	16	24,416	0.07%
2021/03/30	3	74.10	5	74.30	74.80	-2	24,191	-0.01%
2021/03/29	4	74.40	7	74.16	74.10	-3	24,121	-0.01%
2021/03/26	3.1	73.65	8	73.96	73.80	-4.9	24,108	-0.02%
2021/03/25	27	74.68	10	75.50	74.10	17	24,013	0.07%
2021/03/24	54	75.52	19	76.06	75.40	35	23,836	0.15%
2021/03/23	58.2	77.17	71.5	76.92	76.10	-13.3	23,564	-0.06%
2021/03/22	25	73.09	29	73.72	74.00	-4	22,465	-0.02%
2021/03/19	26	73.41	2	73.55	73.00	24	22,308	0.11%
2021/03/18	17	74.91	21.1	74.82	74.80	-4.1	22,105	-0.02%
2021/03/17	48.3	74.66	60.4	74.70	73.40	-12.1	21,765	-0.06%
2021/03/16	4	72.88	14	72.85	72.50	-10	21,200	-0.05%
2021/03/15	50	72.77	13	72.48	72.80	37	21,150	0.17%
2021/03/12	40	72.93	66.4	72.81	73.30	-26.4	21,192	-0.12%
2021/03/11	10	71.43	15	71.20	71.30	-5	21,120	-0.02%
2021/03/10	3	69.80	10	69.83	69.60	-7	20,960	-0.03%
2021/03/09	7	67.94	9	67.82	69.00	-2	20,933	-0.01%
2021/03/08	9	69.50	0	0.00	69.00	9	20,785	0.04%
2021/03/05	12.1	70.37	10	70.24	70.00	2.1	20,689	0.01%
2021/03/04	111.2	71.02	8	71.03	70.50	103.2	20,660	0.50%	大買/鉅額交易
2021/03/03	13	70.15	16	69.86	70.80	-3	20,431	-0.01%
2021/03/02	38.4	70.36	4	69.50	69.30	34.4	20,303	0.17%
2021/02/26	16	70.09	1	70.10	70.00	15	20,163	0.07%
2021/02/25	9	71.92	16.8	72.34	71.30	-7.8	19,931	-0.04%
2021/02/24	116	71.78	109	72.23	70.60	7	19,489	0.04%	大買/大賣/
2021/02/23	15	69.32	5	70.20	69.70	10	18,843	0.05%
2021/02/22	30.2	69.93	15	69.92	69.70	15.2	18,685	0.08%
2021/02/19	13	69.09	3	69.27	69.40	10	18,424	0.05%
2021/02/18	13	70.00	36	70.21	70.20	-23	18,213	-0.13%
2021/02/17	27.5	69.88	9	70.71	69.90	18.5	17,982	0.10%
2021/02/05	13	70.65	6	70.95	70.40	7	17,708	0.04%
2021/02/04	40	70.59	10	70.33	70.40	30	17,457	0.17%
2021/02/03	16.5	72.75	4	72.68	72.50	12.5	17,039	0.07%
2021/02/02	37	74.81	30	74.45	73.60	7	16,672	0.04%
2021/02/01	9	73.62	8	73.60	74.90	1	15,953	0.01%
2021/01/29	37	76.42	24	77.45	74.80	13	15,757	0.08%
2021/01/28	52	76.72	43.7	77.58	77.20	8.3	15,459	0.05%
2021/01/27	54.5	77.36	30	77.30	78.20	24.5	15,072	0.16%
2021/01/26	14.5	75.14	0	0.00	74.40	14.5	14,563	0.10%
2021/01/25	3.5	76.40	4	76.00	75.30	-0.5	14,395	0.00%
2021/01/22	7	74.36	17	74.12	75.60	-10	14,088	-0.07%
2021/01/21	8	73.15	13	72.65	72.50	-5	13,851	-0.04%
2021/01/20	16	73.79	148	73.09	72.10	-132	13,646	-0.97%	大賣/鉅額交易
2021/01/19	18	76.03	12	76.58	76.00	6	13,299	0.05%
2021/01/18	63	75.38	77	76.14	77.30	-14	12,960	-0.11%
2021/01/15	186.3	76.82	136.2	76.40	75.60	50.1	11,917	0.42%	大買/大賣/
2021/01/14	218	76.31	219	75.70	76.90	-1	10,349	-0.01%	大買/大賣/
2021/01/13	322.4	70.38	282.5	70.38	72.80	39.9	8,308	0.48%	大買/大賣/
2021/01/12	73	67.70	52	67.70	67.70	21	5,923	0.35%
2021/01/11	26	61.60	23	61.60	61.60	3	5,142	0.06%
2021/01/08	18.2	54.78	16	55.63	56.00	2.2	4,890	0.04%
2021/01/07	38	55.46	40	55.49	55.60	-2	4,712	-0.04%
2021/01/06	20	55.64	47	56.74	55.70	-27	4,613	-0.59%
2021/01/05	36.1	56.06	10	56.04	56.10	26.1	4,309	0.61%
2021/01/04	13	55.62	46	55.05	55.60	-33	4,071	-0.81%
2020/12/31	3	53.60	2.5	54.12	53.40	0.5	3,844	0.01%
2020/12/30	1	53.50	3.4	53.40	53.60	-2.4	3,760	-0.06%
2020/12/29	10	53.55	0	0.00	53.40	10	3,724	0.27%
2020/12/28	11	54.15	6	54.00	54.00	5	3,684	0.14%
2020/12/25	95	53.59	5	53.66	53.70	90	3,627	2.48%
2020/12/24	5	52.56	0	52.90	52.70	5	3,521	0.14%
2020/12/23	4	52.25	1	52.00	52.10	3	3,454	0.09%
2020/12/22	4.3	52.53	0	0.00	52.00	4.3	3,437	0.13%
2020/12/21	8	52.25	0	0.00	52.20	8	3,413	0.23%
2020/12/18	5	52.34	6	52.55	51.90	-1	3,403	-0.03%
2020/12/17	0	0.00	1	52.50	52.60	-1	3,360	-0.03%
2020/12/16	1	52.50	0	0.00	52.90	1	3,354	0.03%
2020/12/15	2	52.60	1.1	52.49	52.00	0.9	3,341	0.03%
2020/12/14	17.5	53.17	0	0.00	52.70	17.5	3,279	0.53%
2020/12/11	2	52.90	2.2	53.16	53.00	-0.2	3,205	-0.01%
2020/12/10	10	53.38	4.1	53.51	53.20	5.9	3,128	0.19%
2020/12/09	7	55.07	0	0.00	54.70	7	2,998	0.23%
2020/12/08	14	55.21	5	56.02	54.70	9	2,877	0.31%
2020/12/07	18	54.99	11	55.34	56.30	7	2,632	0.27%
2020/12/04	1	52.50	7	52.37	52.50	-6	2,227	-0.27%
2020/12/03	18	51.88	1	52.00	51.60	17	2,175	0.78%
2020/12/02	1	52.20	1	52.20	52.20	0	2,119	0.00%
2020/12/01	2	52.40	0	0.00	52.40	2	2,123	0.09%
2020/11/30	2	52.30	0	0.00	52.60	2	2,111	0.09%
2020/11/27	1	52.20	10	52.15	52.10	-9	2,002	-0.45%
2020/11/26	1	52.00	0	0.00	52.20	1	2,000	0.05%
2020/11/25	4	51.68	1	51.80	51.60	3	2,039	0.15%
2020/11/24	4	51.93	0	0.00	51.60	4	2,028	0.20%
2020/11/23	1	52.30	2	52.25	52.40	-1	2,003	-0.05%
2020/11/20	1	52.00	3	52.00	52.10	-2	1,960	-0.10%
2020/11/18	3	51.30	1	51.70	51.80	2	1,948	0.10%
2020/11/17	2	51.40	2	51.40	51.30	0	1,939	0.00%
2020/11/16	2	51.25	0	0.00	51.50	2	1,987	0.10%
2020/11/13	3	51.33	1	51.20	51.00	2	1,988	0.10%
2020/11/12	0	0.00	2	52.10	52.30	-2	1,946	-0.10%
2020/11/11	0	0.00	1	52.20	52.30	-1	1,952	-0.05%
2020/11/10	0	0.00	10	51.60	51.60	-10	1,934	-0.52%
2020/11/09	0	0.00	2	51.85	51.70	-2	1,966	-0.10%
2020/11/06	1	51.20	3	51.47	51.30	-2	1,968	-0.10%
2020/11/05	2	51.20	0	0.00	51.20	2	1,984	0.10%
2020/11/04	3	51.10	1	51.40	51.10	2	1,995	0.10%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/11/02	10	50.40	0	0.00	50.30	10	2,025	0.49%
2020/10/30	11	50.10	0	0.00	50.10	11	2,045	0.54%
2020/10/29	4	50.50	1	50.30	50.40	3	2,036	0.15%
2020/10/28	7	50.99	0	0.00	51.00	7	2,052	0.34%
2020/10/27	1	51.20	0	51.50	51.20	1	2,070	0.05%
2020/10/26	1	51.60	0	0.00	51.40	1	2,098	0.05%
2020/10/23	0	0.00	2	51.50	51.70	-2	2,118	-0.09%
2020/10/21	1	51.70	0	0.00	51.40	1	2,221	0.05%
2020/10/20	2	51.55	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	2	52.10	51.90	-2	2,330	-0.09%
2020/10/16	1	51.30	1	51.80	51.20	0	2,420	0.00%
2020/10/15	3	51.50	0	0.00	51.40	3	2,494	0.12%
2020/10/14	0	0.00	1	52.10	51.80	-1	2,580	-0.04%
2020/10/13	1	51.60	0.1	52.00	52.00	0.9	2,672	0.03%
2020/10/12	0	0.00	1	51.70	52.00	-1	2,723	-0.04%
2020/10/08	1	51.70	0	0.00	52.10	1	2,790	0.04%
2020/10/07	2	51.60	0	0.00	51.40	2	2,825	0.07%
2020/10/06	2	51.80	0	0.00	51.90	2	2,864	0.07%
2020/09/28	2	51.15	1	51.10	51.00	1	3,033	0.03%
2020/09/25	13	50.10	0	0.00	50.40	13	3,081	0.42%
2020/09/24	19	50.24	1	50.30	50.30	18	3,106	0.58%
2020/09/23	4	51.30	0	0.00	51.40	4	3,069	0.13%
2020/09/22	2	52.05	0	0.00	52.00	2	3,132	0.06%
2020/09/21	0	0.00	1	53.20	53.00	-1	3,162	-0.03%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/15	4	53.05	0	0.00	53.20	4	3,260	0.12%
2020/09/14	4	52.80	1	52.80	52.80	3	3,342	0.09%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/07	0	0.00	5	52.88	52.70	-5	3,443	-0.15%
2020/09/04	3	52.40	0	0.00	52.50	3	3,478	0.09%
2020/09/03	3	53.90	3	53.77	53.30	0	3,473	0.00%
2020/08/31	1	53.00	0	0.00	52.20	1	3,513	0.03%
2020/08/28	2	52.90	10	52.80	53.00	-8	3,494	-0.23%
2020/08/25	0	0.00	1	53.10	53.10	-1	3,558	-0.03%
2020/08/21	0	0.00	1	51.80	51.80	-1	3,590	-0.03%
2020/08/20	2	51.55	11	51.54	51.20	-9	3,581	-0.25%
2020/08/19	10	54.50	0	0.00	53.50	10	3,523	0.28%
2020/08/18	3	53.67	1	53.90	54.00	2	3,510	0.06%
2020/08/17	0	0.00	2	54.15	54.30	-2	3,521	-0.06%
2020/08/14	1	53.10	0	0.00	53.60	1	3,521	0.03%
2020/08/10	1	54.50	2	54.35	54.40	-1	3,522	-0.03%
2020/08/07	3	54.90	2	54.80	54.30	1	3,561	0.03%
2020/08/06	1	54.60	3	55.00	54.80	-2	3,566	-0.06%
2020/08/05	1	54.50	2	54.85	54.50	-1	3,592	-0.03%
2020/08/04	0	0.00	2	54.50	54.50	-2	3,614	-0.06%
2020/08/03	2	53.95	0	0.00	53.90	2	3,640	0.05%
2020/07/31	1	54.40	0	0.00	54.20	1	3,640	0.03%
2020/07/30	2	54.00	0	0.00	54.80	2	3,669	0.05%
2020/07/28	2	54.00	1	53.70	53.60	1	3,734	0.03%
2020/07/27	1	53.90	1	53.60	53.60	0	3,923	0.00%
2020/07/24	2	54.70	0	0.00	54.20	2	3,912	0.05%
2020/07/23	5	55.86	10	55.86	55.30	-5	3,881	-0.13%
2020/07/22	3	57.83	2	57.75	58.00	1	3,845	0.03%
2020/07/21	2	57.60	3.1	57.28	57.60	-1.1	3,757	-0.03%
2020/07/20	16	56.91	10	57.00	56.90	6	3,695	0.16%
2020/07/17	3	57.87	2.1	58.04	57.70	1	3,632	0.03%
2020/07/16	0	0.00	1	58.00	58.00	-1	3,580	-0.03%
2020/07/15	13	57.76	19	57.66	57.20	-6	3,552	-0.17%
2020/07/14	6	58.07	2	58.30	57.70	4	3,530	0.11%
2020/07/13	0	0.00	1	57.90	58.00	-1	3,522	-0.03%
2020/07/10	1	57.10	0	0.00	57.10	1	3,528	0.03%
2020/07/08	4	57.93	5	57.88	58.20	-1	3,499	-0.03%
2020/07/07	1	58.00	4	58.68	57.90	-3	3,496	-0.09%
2020/07/06	3	57.67	8	57.81	57.80	-5	3,540	-0.14%
2020/07/03	1	56.90	5	57.00	57.00	-4	3,549	-0.11%
2020/07/02	4	57.13	4	56.55	57.40	0	3,543	0.00%
2020/07/01	17	57.54	17	57.34	57.00	0	3,542	0.00%
2020/06/30	10	55.96	4	56.23	56.50	6	3,455	0.17%
2020/06/29	5	55.32	5	55.20	55.20	0	3,419	0.00%
2020/06/24	24	55.75	4	55.70	55.90	20	3,392	0.59%
2020/06/23	0	0.00	2.1	54.75	54.70	-2.1	3,334	-0.06%
2020/06/22	1	54.20	18	54.21	54.40	-17	3,338	-0.51%
2020/06/19	4	54.38	0	0.00	54.10	4	3,365	0.12%
2020/06/18	0	0.00	2	55.20	55.20	-2	3,317	-0.06%
2020/06/16	0	0.00	5	54.16	54.10	-5	3,379	-0.15%
2020/06/15	1	53.60	0	0.00	53.10	1	3,485	0.03%
2020/06/12	2	53.60	1	53.90	53.80	1	3,523	0.03%
2020/06/11	4	55.05	2	55.60	54.50	2	3,600	0.06%
2020/06/10	2	55.65	3	55.67	55.70	-1	3,628	-0.03%
2020/06/09	5	55.46	1	55.40	55.40	4	3,744	0.11%
2020/06/08	3.1	55.47	1	55.90	55.80	2.1	3,846	0.05%
2020/06/05	3	55.30	7	55.70	55.50	-4	3,834	-0.10%
2020/06/04	10	55.06	2	55.70	55.20	8	3,822	0.21%
2020/06/03	4	54.93	3	55.10	55.20	1	3,835	0.03%
2020/06/02	0	0.00	1	54.60	54.30	-1	3,837	-0.03%
2020/06/01	0	0.00	3	54.30	54.00	-3	3,825	-0.08%
2020/05/29	2	53.25	0	0.00	53.90	2	3,823	0.05%
2020/05/28	3	53.93	1	54.70	53.70	2	3,791	0.05%
2020/05/27	0	0.00	1	54.30	54.30	-1	3,829	-0.03%
2020/05/26	2	54.20	1	53.90	54.00	1	3,853	0.03%
2020/05/25	4	53.20	0	0.00	53.20	4	3,859	0.10%
2020/05/22	2	54.20	2	54.25	53.60	0	3,860	0.00%
2020/05/21	1	54.70	1	55.30	55.10	0	3,856	0.00%
2020/05/20	1	54.80	1	54.80	54.70	0	3,844	0.00%
2020/05/19	1	54.10	1.5	54.34	54.50	-0.5	3,843	-0.01%
2020/05/18	6	53.87	0	0.00	53.70	6	3,845	0.16%
2020/05/15	7	54.71	1	54.40	54.80	6	3,815	0.16%
2020/05/14	18	55.61	1	55.80	55.50	17	3,778	0.45%
2020/05/13	5	56.90	2.3	56.83	56.80	2.7	3,739	0.07%
2020/05/12	1	56.60	1	56.80	56.50	0	3,743	0.00%
2020/05/11	10	56.70	3	57.37	57.40	7	3,742	0.19%
2020/05/07	2	55.70	1	56.20	56.00	1	3,679	0.03%
2020/05/06	3	55.50	5	56.00	55.50	-2	3,663	-0.05%
2020/05/05	0	0.00	7	55.80	55.90	-7	3,633	-0.19%
2020/05/04	13	55.76	2	55.65	56.30	11	3,626	0.30%
2020/04/30	13	57.86	6	57.85	57.60	7	3,581	0.20%
2020/04/29	0	0.00	2	55.00	54.90	-2	3,414	-0.06%
2020/04/28	3	54.73	5	54.68	54.60	-2	3,425	-0.06%
2020/04/27	2	54.65	0	0.00	54.60	2	3,521	0.06%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/23	2	53.80	1	53.50	53.80	1	3,521	0.03%
2020/04/22	1	53.00	0	0.00	53.10	1	3,514	0.03%
2020/04/21	3	52.67	0	0.00	52.40	3	3,505	0.09%
2020/04/17	2	54.55	8	54.36	54.50	-6	3,472	-0.17%
2020/04/16	6	54.22	0	0.00	54.00	6	3,419	0.18%
2020/04/15	7	54.67	1	54.60	54.50	6	3,391	0.18%
2020/04/14	2	54.25	0	0.00	54.30	2	3,367	0.06%
2020/04/13	1.2	53.83	0	0.00	53.50	1.2	3,353	0.03%
2020/04/10	1	54.70	0	0.00	54.30	1	3,367	0.03%
2020/04/09	2	56.05	9	56.19	54.80	-7	3,354	-0.21%
2020/04/08	1	53.30	5	51.92	53.40	-4	3,239	-0.12%
2020/04/07	1	51.20	0	0.00	51.20	1	3,189	0.03%
2020/04/06	0	0.00	2	49.80	49.95	-2	3,167	-0.06%
2020/04/01	3	49.25	0	0.00	49.00	3	3,164	0.09%
2020/03/31	2	49.30	0	0.00	49.50	2	3,161	0.06%
2020/03/30	3	49.38	0	0.00	49.25	3	3,144	0.10%
2020/03/27	1	50.00	1	50.10	49.55	0	3,154	0.00%
2020/03/25	0	0.00	2	50.00	49.95	-2	3,165	-0.06%
2020/03/24	1	48.60	1	48.10	48.75	0	3,153	0.00%
2020/03/23	2	47.23	0	0.00	46.95	2	3,187	0.06%
2020/03/20	0	0.00	1	50.00	49.50	-1	3,220	-0.03%
2020/03/19	4	46.14	44	48.09	46.20	-40	3,172	-1.26%
2020/03/18	7	50.00	0	0.00	50.00	7	3,119	0.22%
2020/03/17	4	50.73	1	50.50	51.00	3	3,177	0.09%
2020/03/16	1	51.80	2	52.60	52.00	-1	3,134	-0.03%
2020/03/13	5	51.04	9	51.79	53.30	-4	3,082	-0.13%
2020/03/12	5	55.30	2	55.45	55.20	3	2,982	0.10%
2020/03/11	5	58.10	2	58.50	58.10	3	2,899	0.10%
2020/03/10	6	58.28	0	0.00	58.10	6	2,910	0.21%
2020/03/09	4	57.95	0	0.00	58.50	4	2,907	0.14%
2020/03/06	8	58.60	0	0.00	58.50	8	2,863	0.28%
2020/03/03	6	59.30	3	59.60	59.20	3	2,843	0.11%
2020/03/02	3	58.53	0	0.00	58.70	3	2,850	0.11%
2020/02/26	2	59.70	0	0.00	59.60	2	2,863	0.07%
2020/02/25	3	59.47	1	59.30	59.90	2	2,870	0.07%
2020/02/21	2	60.40	0	0.00	60.50	2	2,895	0.07%
2020/02/19	3	60.67	1	61.20	61.10	2	2,964	0.07%
2020/02/17	3.4	60.71	3	60.63	60.60	0.4	3,025	0.01%
2020/02/13	2	61.35	0	0.00	61.30	2	3,058	0.07%
2020/02/12	0	0.00	1	61.00	61.20	-1	3,074	-0.03%
2020/02/11	2	60.60	0	0.00	60.60	2	3,095	0.06%
2020/02/10	2	60.40	3	60.50	60.40	-1	3,125	-0.03%
2020/02/06	12	61.53	0	0.00	61.60	12	3,264	0.37%
2020/02/05	1.2	60.58	0	0.00	61.00	1.2	3,438	0.03%
2020/02/04	4	60.43	0	0.00	61.00	4	3,554	0.11%
2020/02/03	11	59.02	0	0.00	59.30	11	3,564	0.31%
2020/01/31	7	60.93	0	0.00	60.50	7	3,521	0.20%
2020/01/30	3	60.23	5	60.20	59.80	-2	3,507	-0.06%
2020/01/20	0	0.00	2	66.10	65.90	-2	3,396	-0.06%
2020/01/10	1	64.80	0	0.00	64.90	1	3,451	0.03%
2020/01/09	1	64.70	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0.1	64.40	40	64.27	64.30	-39.9	3,487	-1.14%
2020/01/07	2.4	64.83	0	0.00	65.00	2.4	3,466	0.07%
2020/01/06	4	65.40	1	65.60	65.30	3	3,461	0.09%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	1	67.00	0	0.00	66.60	1	3,513	0.03%
2019/12/27	1	66.90	1	67.00	67.00	0	3,513	0.00%
2019/12/26	3	67.00	1	67.20	67.00	2	3,489	0.06%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/20	1	67.60	6	68.23	67.60	-5	3,554	-0.14%
2019/12/16	6	69.40	0	0.00	69.20	6	3,592	0.17%
2019/12/13	1	69.60	1	69.50	68.80	0	3,596	0.00%
2019/12/12	0	0.00	7	69.20	68.80	-7	3,555	-0.20%
2019/12/11	0	0.00	6	68.63	68.80	-6	3,452	-0.17%
2019/12/06	1	66.70	0	0.00	67.30	1	3,411	0.03%
2019/12/04	0	0.00	2	67.10	67.10	-2	3,370	-0.06%
2019/11/29	1	67.00	0	0.00	66.60	1	3,357	0.03%
2019/11/28	2	68.10	1	68.10	68.00	1	3,332	0.03%
2019/11/27	0	0.00	2	68.20	68.10	-2	3,354	-0.06%
2019/11/26	1	67.40	0	0.00	68.50	1	3,338	0.03%
2019/11/25	3	67.17	1	67.40	67.20	2	3,265	0.06%
2019/11/22	0	0.00	4	67.10	67.40	-4	3,274	-0.12%
2019/11/21	0	0.00	1	67.20	67.20	-1	3,261	-0.03%
2019/11/19	30	67.10	0	0.00	67.20	30	3,257	0.92%
2019/11/18	1.4	66.35	3	66.30	66.70	-1.6	3,230	-0.05%
2019/11/15	0	0.00	20	65.60	65.40	-20	3,207	-0.62%
2019/11/14	2	65.00	0	0.00	65.00	2	3,202	0.06%
2019/11/13	2	66.00	0	0.00	65.90	2	3,179	0.06%
2019/11/12	0	0.00	3	66.00	66.80	-3	3,190	-0.09%
2019/11/11	2	65.90	2	65.90	65.90	0	3,172	0.00%
2019/11/08	23	67.83	1	67.30	67.00	22	3,142	0.70%
2019/11/07	4	66.80	0	0.00	66.70	4	3,104	0.13%
2019/11/06	1	67.70	0	0.00	67.50	1	3,073	0.03%
2019/11/05	0	0.00	53	68.56	68.90	-53	3,033	-1.75%
2019/11/04	23	69.25	8	68.61	69.30	15	2,979	0.50%
2019/11/01	11	67.06	9	66.93	67.30	2	2,808	0.07%
2019/10/31	1	65.20	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	3	65.60	65.50	-3	2,742	-0.11%
2019/10/29	2	65.60	2	65.20	65.40	0	2,737	0.00%
2019/10/28	2	64.90	0	0.00	64.90	2	2,706	0.07%
2019/10/25	0	0.00	1	64.60	64.70	-1	2,717	-0.04%
2019/10/24	1	65.50	5	65.34	65.30	-4	2,707	-0.15%
2019/10/23	2	65.30	0	0.00	65.40	2	2,745	0.07%
2019/10/22	7	65.79	1	66.00	65.70	6	2,779	0.22%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/18	1	65.20	0	0.00	65.10	1	2,783	0.04%
2019/10/17	2	64.40	4	65.00	65.20	-2	2,780	-0.07%
2019/10/14	30	63.90	1	63.90	63.90	29	2,818	1.03%
2019/10/09	1	63.30	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	1	64.50	64.50	-1	2,855	-0.04%
2019/10/07	6	63.43	4.1	63.50	63.50	2	2,938	0.07%
2019/10/04	4	64.40	0	0.00	64.80	4	2,897	0.14%
2019/10/02	0	0.00	1	65.20	65.70	-1	2,886	-0.03%
2019/10/01	5	64.82	4	65.50	65.50	1	2,878	0.03%
2019/09/26	4	65.75	6	65.65	65.30	-2	2,822	-0.07%
2019/09/25	1	65.90	1	66.10	66.00	0	2,787	0.00%
2019/09/24	1	66.40	1	66.40	66.40	0	2,755	0.00%
2019/09/23	0	0.00	2	65.70	65.90	-2	2,699	-0.07%
2019/09/20	49.1	66.38	53	66.36	65.60	-4	2,699	-0.15%
2019/09/19	0	0.00	7	65.27	64.90	-7	2,559	-0.27%
2019/09/18	0	0.00	2	64.65	64.80	-2	2,524	-0.08%
2019/09/17	4	63.80	0	0.00	63.80	4	2,479	0.16%
2019/09/16	2	64.35	4	64.70	64.70	-2	2,502	-0.08%
2019/09/12	2	64.10	1	64.30	64.30	1	2,507	0.04%
2019/09/11	4	63.30	0	0.00	63.60	4	2,484	0.16%
2019/09/06	0	0.00	3	63.90	63.40	-3	2,511	-0.12%
2019/08/28	2	62.50	0	0.00	62.20	2	2,465	0.08%
2019/08/27	1	62.90	1	62.60	63.20	0	2,451	0.00%
2019/08/26	0	0.00	2	62.95	62.70	-2	2,446	-0.08%
2019/08/23	0	0.00	3	64.23	64.30	-3	2,455	-0.12%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	2	62.90	63.30	-2	2,467	-0.08%
2019/08/20	1	62.20	0	0.00	62.40	1	2,448	0.04%
2019/08/16	0	0.00	5	62.38	62.80	-5	2,439	-0.20%
2019/08/15	1	60.60	0	0.00	61.40	1	2,422	0.04%
2019/08/14	2	61.65	0	0.00	61.30	2	2,408	0.08%
2019/08/13	1	61.20	0	0.00	61.30	1	2,392	0.04%
2019/08/08	0	0.00	2	61.35	61.20	-2	2,405	-0.08%
2019/08/07	3	60.57	0	0.00	60.20	3	2,408	0.12%
2019/08/06	0	0.00	6	59.40	60.80	-6	2,402	-0.25%
2019/08/05	4	60.45	5	60.70	60.50	-1	2,382	-0.04%
2019/08/02	12	61.80	13	61.66	61.30	-1	2,362	-0.04%
2019/07/31	1	63.60	0	0.00	64.30	1	2,308	0.04%
2019/07/29	0	0.00	5	64.60	64.80	-5	2,330	-0.21%
2019/07/25	1	63.80	3	64.40	64.60	-2	2,319	-0.09%
2019/07/24	5	66.88	5	66.84	66.70	0	2,282	0.00%
2019/07/23	4	67.30	0	0.00	67.30	4	2,217	0.18%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/18	2	66.75	0	0.00	66.80	2	2,149	0.09%
2019/07/17	0	0.00	8	66.75	66.80	-8	2,178	-0.37%
2019/07/16	2	66.95	0	0.00	67.10	2	2,170	0.09%
2019/07/15	1	66.00	51	65.90	66.10	-50	2,153	-2.32%
2019/07/12	5	66.26	3	66.40	66.10	2	2,251	0.09%
2019/07/11	0	0.00	5	66.06	65.90	-5	2,258	-0.22%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	1	64.50	0	0.00	64.40	1	2,352	0.04%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/07/03	0	0.00	15	64.00	64.10	-15	2,500	-0.60%
2019/07/01	64	64.00	0	0.00	64.10	64	2,643	2.42%
2019/06/21	1	63.90	9	64.20	64.20	-8	2,957	-0.27%
2019/06/20	0	0.00	5	63.24	63.60	-5	2,925	-0.17%
2019/06/19	2	61.85	0	0.00	62.10	2	2,921	0.07%
2019/06/18	2	61.15	0	0.00	61.40	2	2,912	0.07%
2019/06/14	0	0.00	1	62.50	62.10	-1	2,889	-0.03%
2019/06/13	1	61.60	0	0.00	61.90	1	2,889	0.03%
2019/06/11	3	62.00	0	0.00	61.90	3	3,037	0.10%
2019/06/06	1	61.00	0	0.00	61.10	1	3,063	0.03%
2019/06/05	0	0.00	1	62.40	61.50	-1	3,074	-0.03%
2019/05/31	2	61.55	2	61.40	61.50	0	3,098	0.00%
2019/05/28	6	60.50	0	0.00	60.50	6	3,106	0.19%
2019/05/21	1.1	61.43	0	0.00	61.60	1.1	3,173	0.03%
2019/05/20	3	61.00	0	0.00	61.00	3	3,164	0.09%
2019/05/17	4	61.00	3	61.00	60.70	1	3,173	0.03%
2019/05/16	18	62.39	0	0.00	61.30	18	3,158	0.57%
2019/05/14	2	64.20	2	64.00	63.30	0	3,151	0.00%
2019/05/13	0	0.00	1	65.00	64.00	-1	3,151	-0.03%
2019/05/10	6	66.00	0	0.00	66.20	6	3,151	0.19%
2019/05/09	3	66.07	2	66.10	66.10	1	3,183	0.03%
2019/05/08	1	68.00	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	3	68.83	69.40	-3	3,141	-0.10%
2019/05/06	7	67.36	5	67.20	67.30	2	3,145	0.06%
2019/05/03	0	0.00	8	69.83	70.00	-8	3,111	-0.26%
2019/05/02	3	69.13	0	0.00	69.40	3	3,103	0.10%
2019/04/30	1	68.90	1	68.80	69.20	0	3,097	0.00%
2019/04/29	0	0.00	2	69.50	69.40	-2	3,111	-0.06%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/25	5	69.60	0	0.00	69.80	5	3,184	0.16%
2019/04/24	0	0.00	6	69.75	69.70	-6	3,224	-0.19%
2019/04/23	0	0.00	7.3	68.92	70.00	-7.3	3,261	-0.22%
2019/04/22	2	69.50	8	69.50	69.50	-6	3,237	-0.19%
2019/04/19	4	70.55	16	70.47	70.00	-12	3,250	-0.37%
2019/04/18	6.1	72.20	3	72.23	71.10	3.1	3,247	0.10%
2019/04/17	3	71.77	2.2	71.98	72.00	0.8	3,148	0.03%
2019/04/16	2	71.20	6	71.30	71.20	-4	3,099	-0.13%
2019/04/15	6.1	70.12	10	70.08	71.10	-3.9	3,044	-0.13%
2019/04/12	0	0.00	1	67.80	68.50	-1	2,972	-0.03%
2019/04/11	1	67.80	7	67.63	67.30	-6	2,906	-0.21%
2019/04/10	3	67.50	0	0.00	67.30	3	2,869	0.10%
2019/04/09	1	66.40	0	0.00	66.80	1	2,774	0.04%
2019/04/08	13	66.48	2	67.00	66.70	11	2,753	0.40%
2019/04/03	1	64.50	3	64.87	65.00	-2	2,644	-0.08%
2019/04/02	2	65.20	0	0.00	64.80	2	2,605	0.08%
2019/04/01	3	64.03	0	0.00	63.80	3	2,515	0.12%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/25	1	61.30	0	0.00	61.80	1	2,271	0.04%
2019/03/22	1	63.60	1	63.60	62.60	0	2,252	0.00%
2019/03/19	1	62.80	3	62.67	63.00	-2	2,303	-0.09%
2019/03/15	0	0.00	3	62.33	62.40	-3	2,362	-0.13%
2019/03/13	0	0.00	1	61.70	61.70	-1	2,263	-0.04%
2019/03/12	1	61.40	0	0.00	61.40	1	2,262	0.04%
2019/03/11	1	60.80	0	0.00	61.10	1	2,287	0.04%
2019/03/08	4	61.00	0	0.00	61.00	4	2,343	0.17%
2019/03/07	3	61.73	2	61.70	61.60	1	2,533	0.04%
2019/03/05	4	61.70	0	0.00	61.90	4	2,630	0.15%
2019/02/26	5	63.38	2	64.10	62.60	3	2,632	0.11%
2019/02/20	1	61.60	5	61.70	62.00	-4	2,649	-0.15%
2019/02/19	2	60.60	1	60.90	60.90	1	2,671	0.04%
2019/02/18	3	59.90	10	59.90	60.20	-7	2,725	-0.26%
2019/02/15	11	60.95	11	60.53	60.30	0	2,726	0.00%
2019/02/13	0	0.00	3	60.80	61.20	-3	2,788	-0.11%
2019/02/11	1	59.40	2	59.85	59.50	-1	2,750	-0.04%
2019/01/30	6	58.80	0	0.00	59.20	6	2,739	0.22%
2019/01/28	0	0.00	2	59.20	59.30	-2	2,712	-0.07%
2019/01/25	0	0.00	1	58.80	58.50	-1	2,709	-0.04%
2019/01/24	1	58.40	11	58.34	58.40	-10	2,696	-0.37%
2019/01/23	0	0.00	5	58.20	58.20	-5	2,708	-0.18%
2019/01/18	20	58.70	10	58.60	58.60	10	2,721	0.37%
2019/01/17	0	0.00	5	58.20	57.90	-5	2,715	-0.18%
2019/01/15	8	58.00	0	0.00	57.80	8	2,710	0.30%
2019/01/14	0	0.00	1	57.80	57.80	-1	2,683	-0.04%
2019/01/10	11	58.31	0	0.00	58.30	11	2,715	0.41%
2019/01/08	0	0.00	1	59.30	58.70	-1	2,689	-0.04%
2019/01/04	0.2	59.40	0	0.00	58.90	0.2	2,752	0.01%
2019/01/03	2	60.00	0	0.00	60.00	2	2,882	0.07%
2019/01/02	1.5	60.30	1	60.70	60.10	0.5	2,909	0.02%
2018/12/22	6	60.20	0	0.00	60.20	6	2,964	0.20%
2018/12/21	1	60.00	0	0.00	60.70	1	3,004	0.03%
2018/12/20	1	60.80	1	61.40	60.30	0	2,994	0.00%
2018/12/18	5	60.30	0	0.00	60.30	5	3,029	0.17%
2018/12/17	1	60.80	1	61.20	60.60	0	3,058	0.00%
2018/12/14	1	60.60	0	0.00	60.90	1	3,075	0.03%
2018/12/13	0	0.00	3	60.77	61.30	-3	3,065	-0.10%
2018/12/12	0	0.00	1	60.80	61.00	-1	3,043	-0.03%
2018/12/11	16	59.48	5	59.74	59.80	11	3,016	0.36%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	2	61.95	62.20	-2	2,971	-0.07%
2018/12/06	2	61.00	1	61.50	61.50	1	3,007	0.03%
2018/12/05	0	0.00	1	62.00	62.00	-1	2,967	-0.03%
2018/12/04	4	63.05	1	63.70	62.80	3	3,000	0.10%
2018/12/03	17	63.26	13	63.12	63.30	4	3,000	0.13%
2018/11/30	7	61.10	4	61.78	62.20	3	2,962	0.10%
2018/11/29	10	61.94	1	61.90	61.30	9	2,796	0.32%
2018/11/28	1	62.10	8	62.18	62.10	-7	2,739	-0.26%
2018/11/27	3	61.13	2	61.65	61.20	1	2,710	0.04%
2018/11/26	3	61.43	3	62.03	61.60	0	2,706	0.00%
2018/11/23	3	60.90	0	0.00	60.90	3	2,716	0.11%
2018/11/22	5.4	61.33	3	61.80	61.20	2.4	2,728	0.09%
2018/11/21	0	0.00	2	61.15	61.20	-2	2,730	-0.07%
2018/11/20	0	0.00	5	61.80	61.80	-5	2,690	-0.19%
2018/11/19	1	62.10	1	62.70	62.50	0	2,640	0.00%
2018/11/16	1	62.20	1	62.20	62.50	0	2,639	0.00%
2018/11/15	3	63.03	0	0.00	62.90	3	2,650	0.11%
2018/11/14	5	64.00	0	0.00	64.10	5	2,607	0.19%
2018/11/13	3	63.60	7	64.73	65.20	-4	2,602	-0.15%
2018/11/12	3	64.53	0	0.00	64.20	3	2,577	0.12%
2018/11/09	0	0.00	1	67.20	67.20	-1	2,556	-0.04%
2018/11/08	1	66.50	0	0.00	66.60	1	2,571	0.04%
2018/11/07	0	0.00	1	66.90	66.90	-1	2,589	-0.04%
2018/11/05	1	65.60	0	0.00	66.30	1	2,613	0.04%
2018/11/02	2	66.15	2	66.70	66.70	0	2,624	0.00%
2018/11/01	0	0.00	2	65.95	66.00	-2	2,627	-0.08%
2018/10/31	1	65.00	3	65.50	65.60	-2	2,634	-0.08%
2018/10/26	4	64.05	1	65.00	64.00	3	2,630	0.11%
2018/10/25	3	63.70	4	64.30	63.80	-1	2,632	-0.04%
2018/10/24	7	65.24	2	65.75	65.00	5	2,626	0.19%
2018/10/23	8	66.11	0	0.00	65.00	8	2,615	0.31%
2018/10/22	0	0.00	5	67.64	68.30	-5	2,592	-0.19%
2018/10/19	1	65.70	1	66.60	67.10	0	2,599	0.00%
2018/10/18	1	66.10	2	66.55	66.30	-1	2,602	-0.04%
2018/10/17	4	65.80	4	66.48	65.60	0	2,729	0.00%
2018/10/16	4.2	65.19	4	65.43	65.20	0.2	2,760	0.01%
2018/10/15	2	65.30	0	0.00	65.10	2	2,785	0.07%
2018/10/12	4	65.03	1	65.40	65.60	3	2,817	0.11%
2018/10/11	1	66.00	13	64.12	64.00	-12	2,844	-0.42%
2018/10/09	2	71.30	0	0.00	70.80	2	2,746	0.07%
2018/10/05	3	72.20	0	73.00	72.10	3	2,753	0.11%
2018/10/04	2	73.30	0	0.00	73.20	2	2,746	0.07%
2018/10/03	1	73.90	0	0.00	74.00	1	2,744	0.04%
2018/10/02	1	74.40	0	0.00	74.00	1	2,753	0.04%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/27	0	0.00	2	74.60	74.50	-2	2,759	-0.07%
2018/09/26	2	74.05	3	74.70	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	6	74.50	74.50	-6	2,751	-0.22%
2018/09/21	2	73.00	1	73.00	73.00	1	2,736	0.04%
2018/09/20	1	72.70	0.1	73.00	72.60	1	2,752	0.03%
2018/09/18	1	73.30	4	73.58	73.30	-3	2,763	-0.11%
2018/09/17	3	73.67	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	0.00	3	74.20	74.30	-3	2,800	-0.11%
2018/09/12	2	73.65	0	0.00	73.20	2	2,804	0.07%
2018/09/11	3	73.90	4	74.45	74.90	-1	2,780	-0.04%
2018/09/10	4	73.98	4	74.15	73.50	0	2,801	0.00%
2018/09/07	4	75.40	0	0.00	75.10	4	2,805	0.14%
2018/09/06	0	0.00	1	77.20	76.80	-1	2,777	-0.04%
2018/09/05	2	77.95	0	0.00	77.00	2	2,752	0.07%
2018/09/04	3	78.20	0	0.00	78.20	3	2,742	0.11%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/31	0	0.00	1	78.20	78.00	-1	2,746	-0.04%
2018/08/30	0	0.00	2	77.90	77.90	-2	2,780	-0.07%
2018/08/29	1	78.50	11	78.32	78.10	-10	2,803	-0.36%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	1	77.40	77.70	-1	2,796	-0.04%
2018/08/23	1	77.60	1	77.60	77.70	0	2,873	0.00%
2018/08/22	0	0.00	4	77.73	77.70	-4	2,907	-0.14%
2018/08/21	2	76.10	7	76.50	76.60	-5	2,854	-0.18%
2018/08/20	2	75.30	0	0.00	75.50	2	2,880	0.07%
2018/08/17	7	75.13	0	0.00	75.50	7	2,900	0.24%
2018/08/16	0	0.00	4	75.03	75.40	-4	2,907	-0.14%
2018/08/15	4	73.50	2	73.70	73.50	2	2,892	0.07%
2018/08/14	5	74.42	3	74.47	74.40	2	2,884	0.07%
2018/08/13	8	77.06	12	75.70	75.80	-4	2,874	-0.14%
2018/08/10	6	77.65	1	77.90	77.60	5	2,860	0.17%
2018/08/08	1	78.40	2	78.15	78.00	-1	2,890	-0.03%
2018/08/07	7	77.84	5	77.70	77.40	2	2,934	0.07%
2018/08/06	5	77.70	3	77.63	77.70	2	2,953	0.07%
2018/08/03	6	76.82	1	76.80	77.00	5	2,964	0.17%
2018/08/02	4	76.98	1	76.70	76.50	3	2,963	0.10%
2018/08/01	0	0.00	16	76.82	77.20	-16	2,958	-0.54%
2018/07/30	1	75.80	1	76.40	76.40	0	2,933	0.00%
2018/07/27	1	76.10	2	76.05	75.60	-1	2,917	-0.03%
2018/07/26	17	76.36	0	76.50	76.30	17	2,895	0.59%
2018/07/25	18	76.08	5	76.22	75.80	13	2,889	0.45%
2018/07/24	21	79.11	30	79.51	80.00	-9	2,837	-0.32%
2018/07/23	8	78.53	3	78.53	78.80	5	2,711	0.18%
2018/07/20	4	78.00	0	0.00	78.30	4	2,691	0.15%
2018/07/19	0	0.00	17	78.38	78.40	-17	2,671	-0.64%
2018/07/18	12	77.24	33.3	77.28	77.50	-21.3	2,648	-0.80%
2018/07/17	6	75.85	1	76.30	75.60	5	2,580	0.19%
2018/07/16	8	75.66	1	75.80	75.50	7	2,560	0.27%
2018/07/13	0	0.00	4	74.85	75.20	-4	2,578	-0.16%
2018/07/12	2	74.15	2	74.40	74.00	0	2,607	0.00%
2018/07/11	1	73.60	4	73.95	73.80	-3	2,627	-0.11%
2018/07/10	5	73.36	1	73.60	73.60	4	2,630	0.15%
2018/07/09	6	73.20	4	73.05	72.90	2	2,639	0.08%
2018/07/06	3	72.73	2	72.10	72.60	1	2,650	0.04%
2018/07/05	0	0.00	1	72.80	72.70	-1	2,658	-0.04%
2018/07/04	0	0.00	2	73.30	73.20	-2	2,677	-0.07%
2018/07/03	0	0.00	1	73.10	73.00	-1	2,744	-0.04%
2018/07/02	2	73.50	1	73.10	73.20	1	2,758	0.04%
2018/06/29	1	72.50	4	73.35	74.60	-3	2,737	-0.11%
2018/06/27	3	72.37	0	0.00	72.50	3	2,742	0.11%
2018/06/26	1	72.20	1	72.40	72.50	0	2,738	0.00%
2018/06/25	0	0.00	3	73.10	72.80	-3	2,720	-0.11%
2018/06/22	6	73.18	1	73.20	73.30	5	2,716	0.18%
2018/06/21	3	74.07	1	74.00	74.00	2	2,690	0.07%
2018/06/20	4	74.15	0.2	74.60	74.20	3.8	2,712	0.14%
2018/06/19	0	0.00	2	75.00	74.70	-2	2,717	-0.07%
2018/06/15	2	75.60	0	0.00	75.10	2	2,693	0.07%
2018/06/14	1	75.40	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0	0.00	2	76.85	76.90	-2	2,662	-0.08%
2018/06/12	1	76.30	1	76.70	76.70	0	2,731	0.00%
2018/06/11	5	77.42	4	77.10	77.30	1	2,758	0.04%
2018/06/08	3	77.67	2	77.10	77.20	1	2,814	0.04%
2018/06/07	5	77.58	1	77.30	78.00	4	2,831	0.14%
2018/06/06	4	76.43	8	76.79	77.00	-4	2,826	-0.14%
2018/06/05	2	75.40	2	75.75	75.70	0	2,811	0.00%
2018/06/04	1	75.30	6	75.52	75.50	-5	2,800	-0.18%
2018/06/01	1	73.80	0	0.00	74.70	1	2,791	0.04%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/30	4	74.38	0	0.00	74.20	4	2,753	0.15%
2018/05/29	3	75.30	0	0.00	75.40	3	2,733	0.11%
2018/05/28	4	75.35	1	75.60	75.70	3	2,782	0.11%
2018/05/25	2	74.70	4	75.05	75.10	-2	2,787	-0.07%
2018/05/24	0	0.00	4	74.53	74.80	-4	2,763	-0.14%
2018/05/23	1	73.30	10	73.40	73.30	-9	2,769	-0.33%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/17	1	74.10	5	74.50	74.00	-4	2,885	-0.14%
2018/05/16	12	74.58	0	0.00	74.20	12	2,893	0.41%
2018/05/15	14.2	75.77	2	75.60	75.20	12.2	2,918	0.42%
2018/05/14	5	78.20	2	78.10	78.00	3	3,054	0.10%
2018/05/11	6	77.48	1	77.30	77.30	5	3,059	0.16%
2018/05/10	1	76.50	3	76.77	76.60	-2	3,081	-0.06%
2018/05/09	2	75.60	0	0.00	76.40	2	3,120	0.06%
2018/05/07	5	75.00	0.2	76.00	76.00	4.8	3,203	0.15%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/05/02	5	74.80	1	74.10	74.40	4	3,305	0.12%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/26	1	75.00	0	0.00	74.00	1	3,351	0.03%
2018/04/25	2	72.60	1	72.80	74.90	1	3,411	0.03%
2018/04/24	1	73.00	0	0.00	72.80	1	3,429	0.03%
2018/04/23	2.2	75.10	1	75.10	74.90	1.2	3,419	0.04%
2018/04/20	11	75.50	1	76.00	76.00	10	3,428	0.29%
2018/04/19	0	0.00	2	75.40	76.90	-2	3,439	-0.06%
2018/04/18	4	76.95	10	77.40	76.30	-6	3,440	-0.17%
2018/04/17	6	77.55	0	0.00	77.50	6	3,405	0.18%
2018/04/16	5	78.60	0	0.00	78.60	5	3,410	0.15%
2018/04/13	1	78.80	0	0.00	78.50	1	3,451	0.03%
2018/04/11	5	78.50	3	79.00	78.80	2	3,453	0.06%
2018/04/10	6	77.35	0	0.00	77.70	6	3,446	0.17%
2018/04/09	1	77.30	0	0.00	77.80	1	3,436	0.03%
2018/04/03	3	78.10	3	78.13	78.20	0	3,371	0.00%
2018/04/02	1	79.20	0	0.00	79.20	1	3,358	0.03%
2018/03/31	2	79.50	0	0.00	79.60	2	3,374	0.06%
2018/03/30	1.1	80.28	14.1	79.96	80.00	-13	3,364	-0.39%
2018/03/29	0.5	78.50	0	0.00	78.10	0.5	3,343	0.01%
2018/03/28	10	78.19	0	0.00	78.40	10	3,356	0.30%
2018/03/27	0	0.00	1	78.40	78.40	-1	3,370	-0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2.3	78.27	1	78.10	78.40	1.3	3,463	0.04%
2018/03/22	0	0.00	1	80.20	79.30	-1	3,466	-0.03%
2018/03/21	8	79.76	0	0.00	79.90	8	3,443	0.23%
2018/03/20	1	78.80	6	78.90	79.00	-5	3,488	-0.14%
2018/03/19	0.1	79.40	0	0.00	79.30	0.1	3,476	0.00%
2018/03/16	7.2	79.11	0	0.00	79.10	7.2	3,490	0.21%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	3.1	80.33	0	0.00	80.10	3.1	3,435	0.09%
2018/03/13	1	81.70	7	81.71	81.70	-6	3,424	-0.18%
2018/03/12	0	0.00	5	81.06	81.20	-5	3,469	-0.14%
2018/03/09	5	80.10	0	0.00	79.70	5	3,486	0.14%
2018/03/08	1.2	79.03	5	79.42	79.00	-3.8	3,472	-0.11%
2018/03/07	0	0.00	6	79.32	78.90	-6	3,486	-0.17%
2018/03/06	2	79.00	0	0.00	78.90	2	3,619	0.06%
2018/03/05	0	0.00	4	78.40	78.50	-4	3,701	-0.11%
2018/03/02	1.2	78.67	0	0.00	78.90	1.2	3,779	0.03%
2018/03/01	1	80.50	2	79.95	79.70	-1	3,870	-0.03%
2018/02/27	2	79.95	0	0.00	79.40	2	3,917	0.05%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/23	0	0.00	1	79.90	79.40	-1	3,963	-0.03%
2018/02/22	3.2	78.88	0	0.00	79.00	3.2	4,008	0.08%
2018/02/21	0	0.00	4	79.65	80.30	-4	3,997	-0.10%
2018/02/12	2	78.50	0	0.00	78.30	2	4,036	0.05%
2018/02/09	1	77.00	2	76.90	78.50	-1	4,084	-0.02%
2018/02/08	1	79.30	0	0.00	79.20	1	4,135	0.02%
2018/02/07	1.1	80.14	1	80.00	80.30	0.1	4,252	0.00%
2018/02/06	14.2	79.32	2	79.00	78.70	12.2	4,506	0.27%
2018/02/05	2	82.60	52	82.80	82.90	-50	4,409	-1.13%
2018/02/02	3	83.97	6	84.03	84.10	-3	4,464	-0.07%
2018/02/01	10	84.80	8	84.70	85.00	2	4,546	0.04%
2018/01/31	1.1	83.14	0	0.00	83.40	1.1	4,596	0.02%
2018/01/30	3.4	83.86	0	0.00	83.50	3.4	4,616	0.07%
2018/01/29	57	84.77	0	0.00	84.50	57	4,613	1.24%
2018/01/26	3	85.67	1	85.50	85.60	2	4,648	0.04%
2018/01/25	1	86.80	20	86.41	86.70	-19	4,642	-0.41%
2018/01/24	30	85.70	0.1	86.50	86.50	29.9	4,754	0.63%
2018/01/23	0	0.00	5	86.30	86.20	-5	4,991	-0.10%
2018/01/22	2	86.20	58	86.43	86.90	-56	5,056	-1.11%
2018/01/19	2	87.60	1	88.20	87.40	1	5,104	0.02%
2018/01/18	4	87.05	12	87.64	86.70	-8	5,113	-0.16%
2018/01/17	0	0.00	54	86.96	87.00	-54	5,111	-1.06%
2018/01/16	51	86.40	4	86.63	86.50	47	5,143	0.91%
2018/01/15	10	86.44	3	86.40	86.20	7	5,168	0.14%
2018/01/12	0	0.00	2	85.60	85.60	-2	5,232	-0.04%
2018/01/11	0.2	84.60	0	0.00	84.60	0.2	5,265	0.00%
2018/01/10	1	84.50	0	0.00	84.10	1	5,311	0.02%
2018/01/09	1	85.60	1	86.20	85.50	0	5,335	0.00%
2018/01/08	0	0.00	1	85.40	85.30	-1	5,403	-0.02%
2018/01/02	1	85.00	0	0.00	85.00	1	5,953	0.02%