鴻準 (2354)-華南永昌-彰化券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.1
漲跌
▼0.5
漲幅
-0.83%
成交量
5,382張
產業
上市其他電子類股
1010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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	59.90	0	0.00	60.10	1	21,783	0.00%
2024/05/10	3	60.17	1	60.50	60.60	2	21,714	0.01%
2024/05/09	1	62.20	1.1	61.79	60.80	-0.1	21,626	0.00%
2024/05/07	7	61.67	6	62.07	61.70	1	21,360	0.00%
2024/05/06	4	62.23	4	61.85	62.10	0	21,150	0.00%
2024/05/03	2.1	61.15	4.8	61.80	60.70	-2.8	20,835	-0.01%
2024/05/02	2.8	60.80	4	60.85	60.70	-1.2	20,678	-0.01%
2024/04/30	6	61.87	1	62.00	61.60	5	20,587	0.02%
2024/04/29	24	62.65	41	62.60	62.40	-17	20,438	-0.08%
2024/04/26	4	61.70	8.2	61.68	61.40	-4.2	19,997	-0.02%
2024/04/25	4	61.25	2	61.25	60.90	2	19,794	0.01%
2024/04/24	9.1	61.37	19	61.94	62.00	-10	19,592	-0.05%
2024/04/23	7.2	60.77	10	58.76	60.30	-2.8	18,907	-0.01%
2024/04/22	1	56.22	6	56.68	57.00	-5	18,438	-0.03%
2024/04/19	6	55.18	9	55.49	55.80	-3	18,278	-0.02%
2024/04/18	0	0.00	3	56.20	56.50	-3	18,105	-0.02%
2024/04/17	8	55.53	5	55.86	55.60	3	17,987	0.02%
2024/04/16	9	55.26	6	55.68	55.00	3	17,836	0.02%
2024/04/15	0	0.00	1	58.00	57.50	-1	17,596	-0.01%
2024/04/12	8	58.99	1.1	58.78	58.50	6.9	17,434	0.04%
2024/04/11	7	59.21	21	59.60	59.10	-14	17,226	-0.08%
2024/04/10	6	61.90	2.2	61.63	61.20	3.9	16,729	0.02%
2024/04/09	18	63.91	16	63.09	63.00	2	16,351	0.01%
2024/04/08	21	63.05	5	63.36	63.50	16	15,980	0.10%
2024/04/03	16.2	63.59	6.1	63.82	64.00	10.1	15,670	0.06%
2024/04/02	12	64.26	11	64.67	64.90	1	15,264	0.01%
2024/04/01	27.1	64.05	24.2	64.93	63.80	2.9	14,706	0.02%
2024/03/29	10	63.37	20	63.51	63.00	-10	14,144	-0.07%
2024/03/28	62	65.86	43.1	66.32	65.10	18.9	13,289	0.14%
2024/03/27	22.2	62.71	99.7	62.93	63.60	-77.5	10,914	-0.71%
2024/03/26	4	58.40	14	58.89	57.90	-10	9,790	-0.10%
2024/03/25	7	58.59	12	58.65	58.70	-5	9,502	-0.05%
2024/03/22	19	59.23	21.3	59.57	59.00	-2.2	9,239	-0.02%
2024/03/21	20	58.91	17	59.24	59.10	3	8,698	0.03%
2024/03/20	63	58.53	36	58.59	58.20	27	8,078	0.33%
2024/03/19	10	56.26	23.1	56.96	58.10	-13.1	6,912	-0.19%
2024/03/18	23	55.06	18	55.34	55.40	5	6,431	0.08%
2024/03/15	38	56.82	35	56.44	55.60	3	6,066	0.05%
2024/03/14	33	55.95	6	54.17	53.70	27	4,982	0.54%
2024/03/13	170	58.15	197.1	58.18	58.90	-27.1	4,239	-0.64%	大買/大賣/
2024/03/12	11	55.30	14	54.96	55.30	-3	2,479	-0.12%
2024/03/08	3	49.48	0	0.00	49.20	3	2,072	0.14%
2024/03/07	1	49.20	3	49.68	50.10	-2	2,041	-0.10%
2024/03/06	1	49.70	0	0.00	49.80	1	2,002	0.05%
2024/03/05	2	50.45	1	50.60	50.50	1	1,996	0.05%
2024/02/29	0	0.00	1	49.90	49.70	-1	1,952	-0.05%
2024/02/27	1	49.65	0	0.00	49.70	1	1,931	0.05%
2024/02/26	1	49.90	0	0.00	50.00	1	1,928	0.05%
2024/02/23	0	0.00	1	50.30	50.10	-1	1,936	-0.05%
2024/02/22	0	0.00	5	50.66	50.70	-5	1,954	-0.26%
2024/02/19	1	50.30	1	50.20	50.30	0	1,984	0.00%
2024/02/16	2	49.43	0	0.00	49.40	2	2,021	0.10%
2024/02/15	3	49.33	22	49.25	49.40	-19	2,030	-0.94%
2024/02/05	2	50.30	0	0.00	50.20	2	1,996	0.10%
2024/02/02	2	50.80	0	0.00	50.90	2	1,987	0.10%
2024/01/30	0	0.00	0.3	50.60	50.40	-0.3	2,017	-0.01%
2024/01/26	0	0.00	0	50.60	50.50	0	2,051	0.00%
2024/01/25	0	0.00	1	50.80	50.60	-1	2,055	-0.05%
2024/01/23	0	0.00	0	50.20	50.20	0	2,131	0.00%
2024/01/22	10.1	50.40	0	0.00	50.20	10.1	2,179	0.46%
2024/01/19	5	49.70	0	0.00	49.70	5	2,183	0.23%
2024/01/17	3	49.95	0	0.00	49.65	3	2,182	0.14%
2024/01/16	1	50.90	0.3	50.80	50.80	0.7	2,151	0.03%
2024/01/12	0.1	51.59	0	0.00	51.40	0.1	2,207	0.00%
2024/01/10	1	51.10	3	51.00	51.20	-2	2,301	-0.09%
2024/01/08	0	0.00	0.3	51.70	51.60	-0.3	2,321	-0.01%
2024/01/05	0	0.00	5	51.80	51.80	-5	2,331	-0.21%
2024/01/04	0	0.00	0	52.00	51.90	0	2,373	0.00%
2024/01/03	1	52.00	0	0.00	52.10	1	2,429	0.04%
2023/12/29	1	53.10	2	52.80	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	1	52.80	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	4	52.40	52.40	-4	2,601	-0.15%
2023/12/22	0	51.90	0	0.00	51.70	0	2,801	0.00%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	0	52.20	52.30	0	2,890	0.00%
2023/12/19	1	51.60	0	0.00	51.60	1	2,959	0.03%
2023/12/18	4	51.90	0	0.00	52.00	4	3,097	0.13%
2023/12/15	7	52.17	0	0.00	52.00	7	3,417	0.20%
2023/12/14	5	51.74	0	0.00	52.00	5	4,109	0.12%
2023/12/13	4	52.08	1	51.90	52.00	3	4,243	0.07%
2023/12/12	2.1	51.31	5	51.38	51.30	-3	4,373	-0.07%
2023/12/11	1	51.20	6	51.30	51.30	-5	4,414	-0.11%
2023/12/08	8	51.68	0	0.00	51.60	8	4,421	0.18%
2023/12/07	12	51.88	7	51.90	51.50	5	4,462	0.11%
2023/12/06	5.1	51.84	3	52.17	52.00	2.1	4,460	0.05%
2023/12/05	0	0.00	1	53.20	53.10	-1	4,399	-0.02%
2023/12/01	2	53.15	0	0.00	53.20	2	4,468	0.04%
2023/11/30	15	53.40	0	0.00	53.30	15	4,461	0.34%
2023/11/29	0	0.00	1	53.60	53.40	-1	4,483	-0.02%
2023/11/28	0.1	53.30	0	0.00	53.40	0.1	4,543	0.00%
2023/11/24	0	0.00	2	53.60	53.30	-2	4,557	-0.04%
2023/11/21	1.1	53.30	0	0.00	53.50	1.1	4,550	0.02%
2023/11/20	0.1	53.20	0	0.00	53.00	0.1	4,545	0.00%
2023/11/17	0.1	53.10	0	0.00	53.20	0.1	4,530	0.00%
2023/11/16	3.1	52.64	0	0.00	52.80	3.1	4,508	0.07%
2023/11/15	2	52.55	1	52.60	52.90	1	4,492	0.02%
2023/11/14	2.1	52.26	1	52.30	52.30	1.1	4,459	0.02%
2023/11/08	0.1	52.60	0	0.00	52.20	0.1	4,509	0.00%
2023/11/07	0.1	52.50	0	0.00	52.20	0.1	4,501	0.00%
2023/11/06	0	52.50	0	0.00	52.50	0	4,527	0.00%
2023/11/03	0.1	52.90	6	52.77	52.70	-6	4,530	-0.13%
2023/10/31	1	52.60	1	52.80	52.40	0	4,583	0.00%
2023/10/30	1.1	52.29	4	51.90	51.80	-2.9	4,597	-0.06%
2023/10/27	0.1	53.00	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	2.1	52.60	0	0.00	52.30	2.1	4,608	0.04%
2023/10/23	0.1	53.70	0	0.00	53.50	0.1	4,929	0.00%
2023/10/20	0.1	54.30	1	54.40	54.70	-1	5,472	-0.02%
2023/10/18	1.1	55.53	1	55.50	55.50	0.1	5,484	0.00%
2023/10/17	0.2	56.60	0	0.00	56.40	0.2	5,440	0.00%
2023/10/11	0	0.00	2	57.40	57.40	-2	5,704	-0.04%
2023/10/06	3.1	56.38	1	56.80	56.50	2.1	5,731	0.04%
2023/10/05	0	0.00	1	57.40	58.20	-1	5,621	-0.02%
2023/10/03	0.1	57.60	0	0.00	57.40	0.1	5,552	0.00%
2023/10/02	3	58.10	4	57.58	57.60	-1	5,518	-0.02%
2023/09/28	0	0.00	2	57.20	57.70	-2	5,487	-0.04%
2023/09/27	0	0.00	25	55.70	55.90	-25	5,446	-0.46%
2023/09/26	28	56.79	0	0.00	56.30	28	5,403	0.52%
2023/09/22	5	57.48	4	57.50	57.50	1	5,379	0.02%
2023/09/21	3	58.17	0	0.00	58.00	3	5,321	0.06%
2023/09/20	11.1	59.41	0	58.90	58.90	11	5,188	0.21%
2023/09/19	36	61.12	11	61.90	60.70	25	4,915	0.51%
2023/09/18	8	57.21	0	0.00	57.10	8	4,282	0.19%
2023/09/15	1	57.60	4	58.58	59.00	-3	4,137	-0.07%
2023/09/14	0	0.00	6	57.50	57.50	-6	3,996	-0.15%
2023/09/13	4	56.55	0	0.00	56.50	4	3,967	0.10%
2023/09/12	0	0.00	8	57.20	57.30	-8	4,003	-0.20%
2023/09/08	5	56.86	0	0.00	57.10	5	4,071	0.12%
2023/09/06	2	56.80	1.1	56.90	57.10	0.9	4,090	0.02%
2023/09/04	2	56.05	0	0.00	55.90	2	4,034	0.05%
2023/09/01	0	56.90	3	56.83	57.00	-3	4,010	-0.07%
2023/08/31	0	0.00	2	55.70	55.70	-2	3,965	-0.05%
2023/08/30	0.1	54.90	2	55.00	55.30	-2	3,950	-0.05%
2023/08/29	1	54.20	12	54.47	54.80	-11	4,001	-0.27%
2023/08/24	1	55.80	0	0.00	55.50	1	4,130	0.02%
2023/08/22	1	54.20	0	0.00	54.30	1	4,121	0.02%
2023/08/18	1	55.00	0	0.00	55.00	1	4,112	0.02%
2023/08/17	1	54.70	0	0.00	54.90	1	4,100	0.02%
2023/08/15	2	55.70	0	0.00	55.50	2	4,056	0.05%
2023/08/10	6	56.88	1	56.50	56.20	5	4,024	0.12%
2023/08/09	0	0.00	1.1	56.98	56.90	-1.1	3,989	-0.03%
2023/08/07	1	56.40	1.1	56.46	56.20	-0.1	3,944	0.00%
2023/08/01	0	0.00	2	56.20	55.70	-2	3,843	-0.05%
2023/07/31	5	56.20	2	56.25	55.70	3	3,826	0.08%
2023/07/28	1	56.10	17	56.16	56.30	-16	3,781	-0.42%
2023/07/27	19	57.35	1	56.90	56.90	18	3,731	0.48%
2023/07/26	7.1	58.60	8	57.38	57.00	-0.9	3,664	-0.02%
2023/07/25	7	59.00	7.4	58.57	59.50	-0.4	3,399	-0.01%
2023/07/21	0	54.60	1	54.50	54.30	-1	2,766	-0.03%
2023/07/20	0	0.00	2	55.30	55.20	-2	2,750	-0.07%
2023/07/19	10	55.80	1	56.40	55.90	9	2,738	0.33%
2023/07/18	1	58.60	5	57.60	57.40	-4	2,693	-0.15%
2023/07/17	9	56.82	3	57.20	57.20	6	2,560	0.23%
2023/07/14	1	56.00	7	55.61	56.20	-6	2,497	-0.24%
2023/07/13	4	55.75	1	55.30	54.90	3	2,433	0.12%
2023/07/12	2	54.10	0	0.00	54.00	2	2,351	0.09%
2023/07/11	2	53.60	0	0.00	53.60	2	2,347	0.09%
2023/07/07	2	52.80	1	52.90	52.90	1	2,353	0.04%
2023/07/05	1	53.80	0	0.00	53.70	1	2,299	0.04%
2023/07/04	1	54.90	2	54.70	54.70	-1	2,283	-0.04%
2023/07/03	1	56.20	1	56.00	56.00	0	2,320	0.00%
2023/06/28	0	0.00	21	56.20	56.00	-21	2,437	-0.86%
2023/06/27	15	56.00	20	56.25	55.80	-5	2,426	-0.21%
2023/06/26	25	57.68	22	57.44	57.60	3	2,398	0.13%
2023/06/21	3	56.03	2	55.60	55.60	1	2,314	0.04%
2023/06/20	20	56.29	0	0.00	56.10	20	2,319	0.86%
2023/06/19	1.1	55.82	0	0.00	56.50	1.1	2,318	0.05%
2023/06/16	1	56.00	0	0.00	56.00	1	2,301	0.04%
2023/06/15	2	56.70	32	56.68	56.50	-30	2,246	-1.34%
2023/06/14	11	57.06	41.4	57.09	56.50	-30.4	2,238	-1.36%
2023/06/13	80	55.91	1	55.90	55.80	79	2,150	3.67%
2023/06/12	1	54.60	1	55.10	55.40	0	2,109	0.00%
2023/06/09	0	0.00	3	54.87	54.60	-3	2,095	-0.14%
2023/06/08	3	55.00	4	55.20	55.00	-1	2,106	-0.05%
2023/06/06	0	0.00	3	55.80	55.70	-3	2,168	-0.14%
2023/06/05	3	55.97	3	55.77	55.80	0	2,223	0.00%
2023/06/02	3	55.83	0	0.00	55.90	3	2,258	0.13%
2023/06/01	0	0.00	2	55.10	55.80	-2	2,232	-0.09%
2023/05/30	1.1	54.68	2	54.60	54.50	-1	2,127	-0.04%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/26	1.1	53.20	0	0.00	53.20	1.1	2,140	0.05%
2023/05/24	0	0.00	10	54.00	54.00	-10	2,207	-0.45%
2023/05/23	0.1	53.90	0	0.00	53.90	0.1	2,226	0.00%
2023/05/22	0.1	53.80	0	0.00	54.00	0.1	2,262	0.00%
2023/05/19	0.1	53.80	1	54.00	53.90	-1	2,281	-0.04%
2023/05/18	0.1	53.70	2	53.70	53.70	-2	2,293	-0.09%
2023/05/17	0	0.00	11	53.31	53.50	-11	2,337	-0.47%
2023/05/16	0	0.00	1	53.10	52.80	-1	2,332	-0.04%
2023/05/15	0.1	52.20	0	0.00	52.70	0.1	2,345	0.00%
2023/05/12	0	0.00	1	52.50	52.20	-1	2,409	-0.04%
2023/05/11	12	52.33	0	0.00	52.40	12	2,424	0.50%
2023/05/10	1	53.10	0	53.10	53.10	1	2,455	0.04%
2023/05/09	0	0.00	2	53.80	53.80	-2	2,476	-0.08%
2023/05/08	11	53.31	0	0.00	53.50	11	2,534	0.43%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/28	0	0.00	0.1	53.90	53.90	-0.1	3,285	0.00%
2023/04/24	0	0.00	1	53.40	53.40	-1	3,305	-0.03%
2023/04/21	2	53.85	0	0.00	53.80	2	3,344	0.06%
2023/04/20	1	54.50	0	0.00	54.40	1	3,354	0.03%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/14	1	54.90	1	55.00	54.80	0	3,409	0.00%
2023/04/12	1	55.40	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	3	55.30	55.70	-3	3,462	-0.09%
2023/04/07	3	55.90	2	55.70	55.50	1	3,495	0.03%
2023/04/06	1	55.80	1	56.10	56.10	0	3,468	0.00%
2023/03/31	2	55.85	0	0.00	55.90	2	3,415	0.06%
2023/03/30	0	0.00	21	55.42	55.60	-21	3,385	-0.62%
2023/03/29	7	55.53	8.1	55.28	55.50	-1.1	3,342	-0.03%
2023/03/27	2	54.00	1	54.50	54.00	1	3,260	0.03%
2023/03/24	0	0.00	3.1	54.56	54.70	-3.1	3,272	-0.10%
2023/03/23	0	0.00	0.6	53.90	53.90	-0.6	3,251	-0.02%
2023/03/21	0.1	53.30	0	0.00	53.30	0.1	3,332	0.00%
2023/03/17	2	52.40	6	52.40	52.20	-4	3,337	-0.12%
2023/03/16	0.1	52.10	0	0.00	51.90	0.1	3,323	0.00%
2023/03/15	1	52.60	0	0.00	52.70	1	3,343	0.03%
2023/03/10	3	53.90	0	0.00	53.60	3	3,664	0.08%
2023/03/08	0.2	55.20	0	0.00	55.20	0.2	3,746	0.01%
2023/03/07	0	0.00	1	55.90	56.00	-1	3,688	-0.03%
2023/02/23	1.1	56.20	2	56.20	56.00	-1	3,592	-0.03%
2023/02/21	0	55.70	0	0.00	55.70	0	3,561	0.00%
2023/02/20	0	56.00	0	0.00	56.00	0	3,617	0.00%
2023/02/15	0	0.00	0.1	55.30	54.50	-0.1	3,743	0.00%
2023/02/10	0	0.00	0	55.20	54.60	0	3,788	0.00%
2023/02/09	0	55.70	0.1	55.60	55.50	-0.1	3,733	0.00%
2023/02/08	0	56.20	3	55.93	55.80	-3	3,710	-0.08%
2023/02/07	0	56.24	0	0.00	56.20	0	3,671	0.00%
2023/02/06	0.1	56.59	0	0.00	56.50	0.1	3,643	0.00%
2023/02/03	0.1	56.30	2	56.20	56.30	-2	3,593	-0.05%
2023/02/02	2.1	56.09	1	55.60	56.40	1.1	3,504	0.03%
2023/02/01	2.1	55.09	4	55.05	55.00	-2	3,320	-0.06%
2023/01/31	5	54.20	1	54.30	54.20	4	3,260	0.12%
2023/01/30	0	0.00	6.1	55.25	55.40	-6.1	3,155	-0.19%
2023/01/17	2	52.30	5	52.20	52.20	-3	2,909	-0.10%
2023/01/13	0	0.00	1	52.70	52.60	-1	2,934	-0.03%
2023/01/12	0	0.00	3	53.20	52.70	-3	2,949	-0.10%
2023/01/11	0.1	53.60	0	0.00	53.80	0.1	2,937	0.00%
2023/01/09	0	0.00	1	53.30	53.20	-1	2,923	-0.03%
2023/01/06	1.1	52.30	40	52.40	52.40	-39	2,890	-1.35%
2023/01/05	22	51.45	0	0.00	51.00	22	2,871	0.77%
2023/01/03	1	51.40	0	0.00	51.30	1	2,882	0.03%
2022/12/29	1	51.20	0	0.00	51.00	1	2,841	0.04%
2022/12/28	2	52.25	0	0.00	52.30	2	2,828	0.07%
2022/12/20	1	51.90	0	0.00	51.00	1	2,826	0.04%
2022/12/19	2	52.00	0	0.00	51.90	2	2,840	0.07%
2022/12/16	2	52.80	1	52.50	52.60	1	2,839	0.04%
2022/12/15	0	0.00	1	53.60	53.80	-1	2,802	-0.04%
2022/12/14	0	0.00	2	53.55	53.70	-2	2,803	-0.07%
2022/12/08	0	0.00	0.1	53.00	52.70	-0.1	2,718	0.00%
2022/12/07	1	52.10	5	52.50	52.80	-4	2,711	-0.15%
2022/12/06	20	53.10	1	53.60	53.20	19	2,685	0.71%
2022/12/05	3	54.07	2.1	54.17	54.20	0.9	2,636	0.03%
2022/12/02	6	54.48	22	54.45	54.00	-16	2,540	-0.63%
2022/12/01	0	0.00	1	52.10	51.90	-1	2,378	-0.04%
2022/11/30	1.1	50.72	5.2	51.86	52.10	-4.1	2,386	-0.17%
2022/11/29	0	0.00	1	50.00	50.10	-1	2,294	-0.04%
2022/11/28	1	49.35	0.3	49.60	49.95	0.7	2,280	0.03%
2022/11/25	1	50.10	2	50.00	49.95	-1	2,287	-0.04%
2022/11/24	2.2	49.82	3	49.88	49.85	-0.8	2,284	-0.04%
2022/11/22	0	0.00	2	50.00	50.00	-2	2,324	-0.09%
2022/11/18	0	0.00	1.1	50.09	49.65	-1.1	2,364	-0.04%
2022/11/17	0	0.00	1.7	49.91	49.90	-1.7	2,354	-0.07%
2022/11/16	20	49.55	13	49.46	50.10	7	2,340	0.30%
2022/11/15	3	49.60	0	49.70	49.60	3	2,273	0.13%
2022/11/14	1	49.45	2	49.55	49.50	-1	2,234	-0.05%
2022/11/11	2	48.58	4	48.51	48.85	-2	2,177	-0.09%
2022/11/10	2	47.63	5	47.55	47.55	-3	2,115	-0.14%
2022/11/09	1	48.20	4	47.68	48.20	-3	2,098	-0.14%
2022/11/08	2	46.75	1	46.80	46.85	1	2,079	0.05%
2022/11/01	1	44.80	1	45.20	45.45	0	2,199	0.00%
2022/10/31	0	45.62	0	0.00	45.20	0	2,201	0.00%
2022/10/28	0	45.70	0	0.00	45.50	0	2,201	0.00%
2022/10/27	0	46.00	11	45.80	45.85	-11	2,203	-0.50%
2022/10/26	0	45.68	0	0.00	45.50	0	2,227	0.00%
2022/10/24	0.1	45.95	0	46.45	45.95	0	2,225	0.00%
2022/10/21	1	45.60	0	0.00	45.60	1	2,226	0.04%
2022/10/20	1	45.45	1	45.90	45.95	0	2,224	0.00%
2022/10/19	2	46.50	0	0.00	46.00	2	2,210	0.09%
2022/10/18	1	46.30	1	46.40	46.30	0	2,214	0.00%
2022/10/17	0	0.00	1	46.35	46.45	-1	2,258	-0.04%
2022/10/13	0.1	45.94	0	0.00	45.25	0.1	2,296	0.01%
2022/10/12	1	46.30	0	0.00	46.15	1	2,271	0.04%
2022/10/11	0	0.00	1	46.30	46.35	-1	2,287	-0.04%
2022/10/07	1	47.25	11.1	47.49	47.40	-10.1	2,296	-0.44%
2022/10/06	0	0.00	1.1	46.93	47.00	-1.1	2,319	-0.05%
2022/10/05	2.1	46.51	0	0.00	46.55	2.1	2,364	0.09%
2022/09/30	2	45.73	0	0.00	45.85	2	2,401	0.08%
2022/09/28	1.2	45.80	1.8	45.43	45.15	-0.7	2,452	-0.03%
2022/09/26	20	45.90	0	0.00	45.80	20	2,514	0.80%
2022/09/23	1	47.50	0	0.00	46.75	1	2,600	0.04%
2022/09/20	0	0.00	1	48.10	48.30	-1	2,770	-0.04%
2022/09/16	0	0.00	1.5	48.31	48.00	-1.5	2,831	-0.05%
2022/09/14	2	49.00	0	0.00	48.85	2	2,866	0.07%
2022/09/13	11	49.70	2	49.80	49.80	9	2,901	0.31%
2022/09/12	0	0.00	1	49.10	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	1	47.70	48.10	-1	3,178	-0.03%
2022/09/07	2	47.23	0	0.00	47.15	2	3,249	0.06%
2022/09/06	2.1	48.41	0	0.00	48.15	2.1	3,297	0.06%
2022/09/05	1.1	50.20	3.1	50.26	50.10	-2.1	3,312	-0.06%
2022/09/02	0.2	50.50	0	0.00	50.10	0.2	3,404	0.00%
2022/08/31	0	0.00	1	50.90	50.60	-1	3,532	-0.03%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/25	0	50.70	11	50.69	50.70	-11	4,102	-0.27%
2022/08/24	1	50.60	0	0.00	50.30	1	4,467	0.02%
2022/08/22	1	50.20	0	50.40	50.20	1	6,194	0.02%
2022/08/15	0.1	50.73	0	0.00	50.40	0.1	6,717	0.00%
2022/08/12	1	51.00	21	50.62	51.10	-20	6,721	-0.30%
2022/08/11	48	50.45	29	50.28	50.60	19	6,755	0.28%
2022/08/09	1	49.00	0	0.00	49.10	1	6,837	0.01%
2022/08/08	1	48.65	0	0.00	48.60	1	6,957	0.01%
2022/08/04	1	47.85	0.1	48.40	47.95	1	7,101	0.01%
2022/08/03	0	0.00	0.1	48.50	48.10	-0.1	7,121	0.00%
2022/07/29	0	0.00	3	49.45	49.25	-3	7,144	-0.04%
2022/07/28	3	49.30	0	0.00	49.30	3	7,157	0.04%
2022/07/26	1	48.80	0	0.00	48.70	1	7,202	0.01%
2022/07/25	0	0.00	0	49.45	49.20	0	7,216	0.00%
2022/07/22	7	48.88	2	49.20	49.20	5	7,219	0.07%
2022/07/20	3	47.48	0	0.00	47.50	3	7,182	0.04%
2022/07/19	10	46.80	0	0.00	46.90	10	7,176	0.14%
2022/07/15	1	46.65	0	0.00	46.60	1	7,237	0.01%
2022/07/14	2	46.83	2	46.70	46.80	0	7,239	0.00%
2022/07/13	3	46.90	28.1	46.62	47.05	-25.1	7,246	-0.35%
2022/07/12	1	45.60	0	0.00	45.70	1	7,211	0.01%
2022/07/11	6	46.27	10	46.05	46.25	-4	7,196	-0.06%
2022/07/08	0	46.45	5	46.63	46.05	-5	7,190	-0.07%
2022/07/06	0.1	46.15	0	0.00	45.10	0.1	7,162	0.00%
2022/07/05	4.1	46.15	6	46.29	46.55	-1.9	7,137	-0.03%
2022/07/04	5	46.50	0	0.00	45.70	5	7,133	0.07%
2022/07/01	2.1	47.69	6.1	47.34	47.00	-4	7,121	-0.06%
2022/06/30	44.9	50.35	1	49.40	49.30	43.9	7,040	0.62%
2022/06/28	2	53.00	1	53.10	53.10	1	6,904	0.01%
2022/06/27	0.1	53.64	1	53.40	53.60	-0.9	6,921	-0.01%
2022/06/23	2	52.90	1	53.00	52.50	1	6,879	0.01%
2022/06/21	0	0.00	3	53.70	54.60	-3	6,830	-0.04%
2022/06/20	0	0.00	7.1	53.46	52.90	-7.1	6,795	-0.10%
2022/06/17	2	54.70	1.4	54.30	55.50	0.7	6,680	0.01%
2022/06/16	0	0.00	2	55.40	55.20	-2	6,524	-0.03%
2022/06/15	10	56.59	0	0.00	56.20	10	6,514	0.15%
2022/06/14	2	55.85	2	56.00	56.40	0	6,485	0.00%
2022/06/13	0	0.00	3	55.73	55.50	-3	6,436	-0.05%
2022/06/10	0	0.00	10.1	56.60	56.40	-10.1	6,353	-0.16%
2022/06/09	12	56.54	5	56.50	56.40	7	6,310	0.11%
2022/06/08	0	0.00	1	56.40	56.40	-1	6,213	-0.02%
2022/06/07	1	56.40	0	0.00	56.20	1	6,155	0.02%
2022/06/06	3	56.57	2.1	56.01	56.30	0.9	6,090	0.02%
2022/06/02	9.4	56.69	46	56.33	56.50	-36.7	5,993	-0.61%
2022/06/01	17.1	55.54	1	56.10	56.00	16.1	5,706	0.28%
2022/05/31	14.1	55.81	0	0.00	54.60	14.1	5,360	0.26%
2022/05/30	7	53.99	6	54.30	54.30	1	3,832	0.03%
2022/05/27	9	54.70	12	54.65	54.60	-3	3,693	-0.08%
2022/05/26	0	0.00	2	54.35	54.40	-2	3,640	-0.05%
2022/05/25	4	54.13	0	0.00	54.40	4	3,678	0.11%
2022/05/24	30	53.64	10	53.40	53.20	20	3,683	0.54%
2022/05/23	12	54.31	7.1	53.98	53.80	5	3,696	0.13%
2022/05/20	3	54.53	2	54.35	54.50	1	3,641	0.03%
2022/05/19	1	53.90	0.1	54.60	54.00	0.9	3,686	0.02%
2022/05/18	2	55.20	2	55.45	55.60	0	3,604	0.00%
2022/05/17	48.1	55.48	22	55.51	54.90	26.1	3,578	0.73%
2022/05/16	25.2	56.15	0	0.00	55.90	25.2	3,497	0.72%
2022/05/13	0.1	59.70	18	58.52	58.50	-17.9	3,385	-0.53%
2022/05/11	1	61.00	0	0.00	61.30	1	3,294	0.03%
2022/05/09	0	0.00	3	59.90	60.50	-3	3,395	-0.09%
2022/05/05	0	0.00	1	61.30	61.30	-1	3,468	-0.03%
2022/05/04	1	60.30	0	0.00	60.80	1	3,484	0.03%
2022/05/03	10	59.50	11	59.82	59.90	-1	3,499	-0.03%
2022/04/29	1	58.60	0	0.00	59.00	1	3,495	0.03%
2022/04/28	0	0.00	2	58.80	59.00	-2	3,522	-0.06%
2022/04/27	0.1	58.20	0	0.00	58.50	0.1	3,536	0.00%
2022/04/22	1	59.80	0	0.00	60.60	1	3,496	0.03%
2022/04/20	0	0.00	0.4	60.60	60.50	-0.4	3,461	-0.01%
2022/04/19	2	61.00	0	0.00	60.10	2	3,474	0.06%
2022/04/15	2	60.80	1.1	60.87	60.60	0.9	3,480	0.03%
2022/04/14	0	0.00	4	61.20	61.10	-4	3,541	-0.11%
2022/04/13	0.1	61.20	0	0.00	61.40	0.1	3,592	0.00%
2022/04/12	2	60.10	0	0.00	60.20	2	3,788	0.05%
2022/04/11	1	60.10	1	60.20	60.20	0	3,787	0.00%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	1	61.10	0	0.00	60.80	1	3,773	0.03%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	0	0.00	1	62.10	62.10	-1	3,705	-0.03%
2022/03/31	1	63.30	0	0.00	62.80	1	3,688	0.03%
2022/03/30	0	0.00	8	62.90	62.60	-8	3,663	-0.22%
2022/03/28	0	0.00	1	63.00	63.20	-1	3,650	-0.03%
2022/03/21	6	62.75	0	0.00	62.30	6	3,677	0.16%
2022/03/18	0	0.00	1	62.80	62.70	-1	3,685	-0.03%
2022/03/16	1	60.90	0	0.00	61.40	1	3,647	0.03%
2022/03/15	0	0.00	24	61.30	61.20	-24	3,661	-0.66%
2022/03/14	0	62.10	0	0.00	62.10	0	3,671	0.00%
2022/03/09	0	0.00	5	62.30	61.90	-5	3,785	-0.13%
2022/03/08	0	0.00	2	61.70	61.90	-2	3,808	-0.05%
2022/03/07	1	63.00	3	62.10	62.60	-2	3,803	-0.05%
2022/03/03	0	0.00	0.3	64.60	64.70	-0.3	3,864	-0.01%
2022/03/02	0	0.00	12	64.40	64.80	-12	3,932	-0.31%
2022/03/01	0	0.00	1	64.80	64.80	-1	3,908	-0.03%
2022/02/25	7	63.70	0	0.00	63.80	7	3,836	0.18%
2022/02/24	0	0.00	0.1	63.70	63.70	-0.1	3,779	0.00%
2022/02/23	5	64.60	1	64.60	64.60	4	3,696	0.11%
2022/02/22	12	63.90	0	0.00	63.90	12	3,637	0.33%
2022/02/21	1	63.50	2	64.00	64.00	-1	3,645	-0.03%
2022/02/18	0	0.00	1	63.00	63.00	-1	3,636	-0.03%
2022/02/15	3	62.37	0	0.00	62.00	3	3,898	0.08%
2022/02/11	0	0.00	1	63.00	63.30	-1	4,071	-0.02%
2022/02/09	3.1	61.36	0	0.00	61.40	3.1	4,034	0.08%
2022/02/08	0.3	61.20	1	60.60	61.10	-0.8	4,088	-0.02%
2022/01/26	0	0.00	2	60.30	60.00	-2	4,219	-0.05%
2022/01/25	2	60.50	0	0.00	60.40	2	4,375	0.05%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/21	0	0.00	2	62.10	62.00	-2	4,417	-0.05%
2022/01/20	10	61.72	0	0.00	62.00	10	4,457	0.22%
2022/01/19	1	62.20	0	0.00	62.00	1	4,484	0.02%
2022/01/18	1.6	62.80	0	0.00	62.60	1.6	4,506	0.04%
2022/01/17	1	62.10	0	0.00	62.40	1	4,573	0.02%
2022/01/14	6	62.43	0	0.00	62.40	6	4,656	0.13%
2022/01/12	2.1	62.86	2	63.05	63.30	0.1	4,944	0.00%
2022/01/11	8	63.33	1	63.90	63.40	7	5,062	0.14%
2022/01/10	2.1	63.81	0	0.00	64.00	2.1	5,313	0.04%
2022/01/06	0	0.00	6	65.75	65.70	-6	5,601	-0.11%
2022/01/05	29	66.64	12	66.49	66.20	17	5,650	0.30%
2021/12/27	0	0.00	2	64.90	65.00	-2	7,234	-0.03%
2021/12/23	1	64.60	0	0.00	64.60	1	7,932	0.01%
2021/12/17	2.3	63.78	16	63.81	63.90	-13.7	8,733	-0.16%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/15	2	63.85	9	63.84	63.90	-7	9,158	-0.08%
2021/12/14	0.1	64.40	4	64.20	64.20	-4	9,301	-0.04%
2021/12/09	0	0.00	1	65.00	65.20	-1	9,552	-0.01%
2021/12/08	1	64.30	1	64.50	64.30	0	9,529	0.00%
2021/12/07	16	64.33	1	64.30	64.30	15	9,514	0.16%
2021/12/02	3	64.37	1	64.70	64.30	2	9,489	0.02%
2021/12/01	0	0.00	5	64.60	64.90	-5	9,490	-0.05%
2021/11/30	5	65.50	1	65.70	65.20	4	9,519	0.04%
2021/11/29	5	64.34	0	0.00	65.00	5	9,497	0.05%
2021/11/26	10.1	65.38	4.1	65.08	65.10	6.1	9,469	0.06%
2021/11/25	6	67.02	3	66.70	66.60	3	9,412	0.03%
2021/11/24	0	0.00	1	67.00	67.10	-1	9,427	-0.01%
2021/11/23	4	66.73	19.1	66.68	66.60	-15.1	9,460	-0.16%
2021/11/22	19	67.26	1.3	67.02	67.10	17.7	9,442	0.19%
2021/11/19	1.1	66.74	1	67.30	66.70	0.1	9,486	0.00%
2021/11/18	2	67.15	2	67.05	67.10	0	9,548	0.00%
2021/11/17	1	67.00	11	67.10	66.90	-10	9,682	-0.10%
2021/11/16	8	67.36	16	67.68	67.30	-8	9,779	-0.08%
2021/11/15	4	68.18	0	0.00	68.00	4	9,836	0.04%
2021/11/12	2	68.90	0.1	68.90	68.90	2	9,928	0.02%
2021/11/11	2	70.40	1	70.90	69.30	1	9,930	0.01%
2021/11/10	4	70.05	3	69.90	70.20	1	9,851	0.01%
2021/11/09	0	0.00	2	69.70	69.60	-2	9,853	-0.02%
2021/11/05	0	0.00	24	69.58	70.00	-24	9,845	-0.24%
2021/11/04	22	70.71	7	70.76	70.00	15	9,782	0.15%
2021/11/03	6	69.87	3	69.53	69.80	3	9,643	0.03%
2021/11/02	1	69.80	1	69.40	69.10	0	9,609	0.00%
2021/11/01	0	0.00	2	68.40	68.60	-2	9,474	-0.02%
2021/10/29	1	68.70	0	0.00	68.80	1	9,456	0.01%
2021/10/28	9	68.74	5	68.76	68.60	4	9,393	0.04%
2021/10/27	1	67.70	1	67.60	67.70	0	9,316	0.00%
2021/10/26	6	68.05	2	67.90	68.00	4	9,311	0.04%
2021/10/25	1	68.40	0	0.00	68.30	1	9,279	0.01%
2021/10/22	1	67.90	6	67.38	67.90	-5	9,259	-0.05%
2021/10/21	12	66.91	1	67.80	66.50	11	9,213	0.12%
2021/10/20	2	67.85	0	0.00	67.90	2	9,154	0.02%
2021/10/19	19	68.39	3	68.07	68.00	16	9,037	0.18%
2021/10/18	15	70.05	23	69.79	68.70	-8	8,913	-0.09%
2021/10/15	3	70.30	9.2	70.14	70.80	-6.2	8,729	-0.07%
2021/10/14	1	69.80	1	68.70	68.50	0	8,527	0.00%
2021/10/13	2	68.55	0	0.00	69.00	2	8,468	0.02%
2021/10/12	0	0.00	6	68.18	67.90	-6	8,397	-0.07%
2021/10/08	1	70.10	3	70.80	70.10	-2	8,305	-0.02%
2021/10/07	0	0.00	3	69.40	69.40	-3	8,151	-0.04%
2021/10/06	4	68.95	4	69.45	68.30	0	8,078	0.00%
2021/10/05	21	69.36	20	69.90	71.20	1	7,773	0.01%
2021/10/04	10	69.93	16.1	70.57	70.90	-6.1	7,414	-0.08%
2021/10/01	9	68.47	23	68.78	67.60	-14	6,842	-0.20%
2021/09/30	0	0.00	9	71.13	70.30	-9	6,600	-0.14%
2021/09/29	8	68.40	0	0.00	68.70	8	6,218	0.13%
2021/09/28	0	0.00	2	68.75	69.40	-2	6,209	-0.03%
2021/09/27	3	68.63	14	68.59	68.80	-11	6,058	-0.18%
2021/09/24	19	68.82	19	69.11	68.70	0	5,961	0.00%
2021/09/23	9	67.36	17.1	68.00	68.00	-8.1	5,645	-0.14%
2021/09/22	0	0.00	2	65.30	66.20	-2	5,330	-0.04%
2021/09/17	2	66.15	18	65.97	66.50	-16	5,240	-0.31%
2021/09/16	4	64.85	3	64.90	64.40	1	5,113	0.02%
2021/09/15	8	65.44	4	65.83	65.00	4	5,073	0.08%
2021/09/14	1	62.80	0	0.00	62.80	1	4,849	0.02%
2021/09/13	8	63.10	0	0.00	63.00	8	4,862	0.16%
2021/09/09	1	63.20	0	0.00	63.50	1	5,004	0.02%
2021/09/08	5	63.50	0	0.00	62.90	5	5,002	0.10%
2021/09/03	0.1	64.00	0	0.00	64.90	0.1	4,952	0.00%
2021/09/02	1	65.20	1	64.80	64.20	0	4,909	0.00%
2021/08/30	0.1	65.70	1	65.60	66.20	-0.9	4,853	-0.02%
2021/08/27	0	0.00	2	66.30	66.20	-2	4,900	-0.04%
2021/08/26	2	65.65	0	0.00	65.70	2	4,919	0.04%
2021/08/25	0	0.00	4	65.85	65.70	-4	5,051	-0.08%
2021/08/24	1.1	67.55	0	0.00	65.70	1.1	5,050	0.02%
2021/08/23	2	66.90	6	66.73	67.30	-4	5,006	-0.08%
2021/08/20	1	66.30	2	65.75	65.90	-1	4,871	-0.02%
2021/08/19	2	64.65	5	64.24	64.50	-3	4,791	-0.06%
2021/08/18	3.1	64.78	2	66.80	66.80	1.1	4,610	0.02%
2021/08/17	0	0.00	3	64.33	64.40	-3	4,482	-0.07%
2021/08/16	0.1	63.50	7	63.67	63.90	-6.9	4,440	-0.16%
2021/08/13	0	0.00	1	64.00	64.00	-1	4,433	-0.02%
2021/08/12	2	63.65	5.8	63.80	63.80	-3.8	4,405	-0.09%
2021/08/11	0.1	62.80	2	62.50	63.30	-2	4,404	-0.04%
2021/08/10	0	62.30	8	62.18	62.20	-8	4,479	-0.18%
2021/08/05	0	63.20	7	62.53	63.20	-7	4,772	-0.15%
2021/08/04	0	62.40	2	62.10	62.10	-2	4,972	-0.04%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/08/02	2	62.10	0	0.00	62.20	2	5,105	0.04%
2021/07/30	1	61.60	0	0.00	61.60	1	5,173	0.02%
2021/07/29	2	62.55	2	62.80	62.70	0	5,196	0.00%
2021/07/28	8	62.10	1	62.30	62.20	7	5,306	0.13%
2021/07/27	3	62.63	0	0.00	62.50	3	5,499	0.05%
2021/07/26	7	63.29	53	62.75	63.10	-46	5,680	-0.81%
2021/07/23	51	62.59	0	0.00	62.60	51	5,639	0.90%
2021/07/22	0	0.00	3	62.20	62.40	-3	5,708	-0.05%
2021/07/21	4	63.28	1	64.20	63.00	3	5,794	0.05%
2021/07/20	3	64.60	4	65.00	64.20	-1	5,755	-0.02%
2021/07/16	1	66.40	5	66.12	66.50	-4	5,967	-0.07%
2021/07/15	2.1	66.75	1	66.60	66.70	1.1	6,086	0.02%
2021/07/14	1	66.20	1	65.80	65.80	0	6,100	0.00%
2021/07/13	5	66.54	7	66.40	66.10	-2	6,153	-0.03%
2021/07/12	0	0.00	2	65.60	65.80	-2	6,170	-0.03%
2021/07/09	1	64.70	0	0.00	65.00	1	6,253	0.02%
2021/07/08	6	65.42	3.3	65.92	65.50	2.7	6,399	0.04%
2021/07/07	0.3	66.00	3	65.50	65.50	-2.7	6,501	-0.04%
2021/07/06	2	65.95	1	66.20	66.00	1	6,572	0.02%
2021/07/05	4	66.75	2.2	66.42	67.00	1.8	6,628	0.03%
2021/07/02	2	64.85	1	65.00	65.00	1	6,607	0.02%
2021/07/01	1	65.00	2	65.70	65.10	-1	6,709	-0.01%
2021/06/30	1	66.00	0	0.00	65.70	1	6,760	0.01%
2021/06/28	1	65.20	0	0.00	65.30	1	7,157	0.01%
2021/06/24	0	0.00	4	65.23	65.40	-4	7,302	-0.05%
2021/06/23	7	64.67	3	65.00	65.10	4	7,422	0.05%
2021/06/22	3	63.90	0	0.00	63.90	3	7,633	0.04%
2021/06/21	1	64.50	1	65.40	64.20	0	7,891	0.00%
2021/06/18	3	65.93	0.2	66.20	65.70	2.8	8,989	0.03%
2021/06/17	1	65.00	7	64.90	65.00	-6	9,076	-0.07%
2021/06/15	3	64.90	1	65.20	65.00	2	9,745	0.02%
2021/06/11	3	64.83	0	0.00	64.90	3	10,415	0.03%
2021/06/09	4	63.50	1	63.90	63.40	3	10,719	0.03%
2021/06/07	2	63.60	1	63.10	63.50	1	11,381	0.01%
2021/06/04	1	63.80	0	0.00	64.00	1	11,419	0.01%
2021/06/03	2	65.10	0	0.00	65.10	2	11,503	0.02%
2021/06/02	3	66.57	0	0.00	65.90	3	11,547	0.03%
2021/06/01	4	66.30	5	66.04	66.40	-1	11,512	-0.01%
2021/05/31	0	0.00	1	64.90	65.30	-1	11,685	-0.01%
2021/05/28	0	0.00	4	64.93	64.60	-4	11,746	-0.03%
2021/05/25	2	64.35	0	0.00	64.30	2	12,460	0.02%
2021/05/24	2	63.30	8	63.34	63.50	-6	13,058	-0.05%
2021/05/21	0	0.00	7	63.27	63.10	-7	13,201	-0.05%
2021/05/19	1	62.00	1	62.00	62.10	0	13,616	0.00%
2021/05/18	4	60.63	1	62.70	62.70	3	13,799	0.02%
2021/05/17	2	58.10	36	57.89	57.80	-34	13,988	-0.24%
2021/05/14	0	0.00	2	61.95	60.90	-2	14,093	-0.01%
2021/05/13	6	59.40	6	61.03	61.20	0	14,457	0.00%
2021/05/12	3	59.27	14	60.56	59.80	-11	14,679	-0.07%
2021/05/11	4	62.58	29	63.66	62.00	-25	15,153	-0.16%
2021/05/10	0	0.00	30	65.32	65.40	-30	15,223	-0.20%
2021/05/07	46	66.08	2	66.05	66.20	44	15,477	0.28%
2021/05/06	4	64.43	3	64.23	64.40	1	15,780	0.01%
2021/05/05	6.5	64.18	6	64.92	63.60	0.5	16,217	0.00%
2021/05/04	7.2	64.19	23	64.58	64.20	-15.8	16,250	-0.10%
2021/05/03	15	66.75	10	67.11	66.70	5	16,320	0.03%
2021/04/29	1	69.10	4	69.28	69.00	-3	16,341	-0.02%
2021/04/28	9	69.82	1	69.70	69.70	8	16,457	0.05%
2021/04/27	9	70.10	1	70.60	70.70	8	16,704	0.05%
2021/04/26	2	69.85	12	69.62	69.60	-10	16,916	-0.06%
2021/04/23	2	69.40	5	69.34	69.60	-3	17,894	-0.02%
2021/04/22	32	70.20	5	70.28	69.30	27	19,364	0.14%
2021/04/21	8	71.11	7	71.41	70.80	1	21,177	0.00%
2021/04/19	1	72.00	7	71.14	71.10	-6	24,127	-0.02%
2021/04/16	15	71.75	3.1	71.57	71.70	11.9	24,288	0.05%
2021/04/15	0	0.00	1	70.70	70.80	-1	24,357	0.00%
2021/04/14	4	71.65	2	71.30	71.10	2	24,344	0.01%
2021/04/13	5	72.88	0	0.00	72.10	5	24,468	0.02%
2021/04/12	9	72.42	2	72.20	72.10	7	24,572	0.03%
2021/04/09	1	72.30	3	72.23	72.00	-2	24,711	-0.01%
2021/04/08	4	72.43	11	72.33	72.30	-7	24,687	-0.03%
2021/04/07	21	72.92	11	73.01	73.10	10	24,603	0.04%
2021/04/06	9	72.27	10	72.13	72.10	-1	24,526	0.00%
2021/04/01	5	71.90	16	71.95	71.90	-11	24,495	-0.04%
2021/03/31	19	72.77	10	72.76	72.60	9	24,416	0.04%
2021/03/30	4	74.50	13.4	74.23	74.80	-9.4	24,191	-0.04%
2021/03/29	10	74.27	3.1	74.37	74.10	6.9	24,121	0.03%
2021/03/26	5	73.76	32	74.29	73.80	-27	24,108	-0.11%
2021/03/25	10	74.42	5	74.92	74.10	5	24,013	0.02%
2021/03/24	15.1	75.47	10	76.08	75.40	5.1	23,836	0.02%
2021/03/23	79	76.94	71	77.57	76.10	8	23,564	0.03%
2021/03/22	6	72.87	9	73.71	74.00	-3	22,465	-0.01%
2021/03/19	13.5	73.27	23.1	73.46	73.00	-9.6	22,308	-0.04%
2021/03/18	23	74.74	11.4	75.09	74.80	11.6	22,105	0.05%
2021/03/17	41	74.19	37	74.72	73.40	4	21,765	0.02%
2021/03/16	8	72.84	11	72.91	72.50	-3	21,200	-0.01%
2021/03/15	14	72.73	1	72.90	72.80	13	21,150	0.06%
2021/03/12	18	72.62	44	72.84	73.30	-26	21,192	-0.12%
2021/03/11	2	71.00	3	71.00	71.30	-1	21,120	0.00%
2021/03/10	5	69.70	2	70.00	69.60	3	20,960	0.01%
2021/03/09	1.4	68.85	3.8	68.37	69.00	-2.4	20,933	-0.01%
2021/03/08	1.1	70.15	21	69.32	69.00	-19.9	20,785	-0.10%
2021/03/05	16	70.64	1	71.10	70.00	15	20,689	0.07%
2021/03/04	5	71.24	23	70.74	70.50	-18	20,660	-0.09%
2021/03/03	30	70.37	16	70.10	70.80	14	20,431	0.07%
2021/03/02	8.2	70.50	7	70.16	69.30	1.2	20,303	0.01%
2021/02/26	8.5	70.41	4.1	70.21	70.00	4.4	20,163	0.02%
2021/02/25	17	72.16	6	72.20	71.30	11	19,931	0.06%
2021/02/24	62	71.84	20	71.86	70.60	42	19,489	0.22%
2021/02/23	1.1	70.18	1	69.00	69.70	0.1	18,843	0.00%
2021/02/22	17.9	69.91	18	69.71	69.70	-0.1	18,685	0.00%
2021/02/19	7	69.20	3	69.33	69.40	4	18,424	0.02%
2021/02/18	22	70.21	14	70.19	70.20	8	18,213	0.04%
2021/02/17	6.1	69.68	5	69.72	69.90	1.1	17,982	0.01%
2021/02/05	8.1	70.96	4	70.88	70.40	4.1	17,708	0.02%
2021/02/04	13.2	70.41	28	70.39	70.40	-14.9	17,457	-0.09%
2021/02/03	4	73.20	1	72.70	72.50	3	17,039	0.02%
2021/02/02	15	74.63	13	75.19	73.60	2	16,672	0.01%
2021/02/01	2	73.10	13	73.04	74.90	-11	15,953	-0.07%
2021/01/29	22	75.89	2	78.70	74.80	20	15,757	0.13%
2021/01/28	29	77.33	2.1	78.40	77.20	26.9	15,459	0.17%
2021/01/27	27	77.80	83	77.16	78.20	-56	15,072	-0.37%
2021/01/26	0	0.00	3	75.13	74.40	-3	14,563	-0.02%
2021/01/25	2.5	76.14	1	75.98	75.30	1.4	14,395	0.01%
2021/01/22	5	75.08	3	74.20	75.60	2	14,088	0.01%
2021/01/21	3	73.07	2	72.50	72.50	1	13,851	0.01%
2021/01/20	15.1	73.32	3.1	72.18	72.10	12	13,646	0.09%
2021/01/19	29	76.75	17.2	76.68	76.00	11.9	13,299	0.09%
2021/01/18	15	75.75	34	75.51	77.30	-19	12,960	-0.15%
2021/01/15	72	76.61	41.2	75.87	75.60	30.9	11,917	0.26%
2021/01/14	50.1	76.80	56	75.90	76.90	-5.9	10,349	-0.06%
2021/01/13	53	70.29	79	70.67	72.80	-26	8,308	-0.31%
2021/01/12	14	67.70	50.4	67.70	67.70	-36.4	5,923	-0.61%
2021/01/11	1	61.60	12	61.60	61.60	-11	5,142	-0.21%
2021/01/08	39	55.34	2	55.60	56.00	37	4,890	0.76%
2021/01/07	11	55.53	1	56.10	55.60	10	4,712	0.21%
2021/01/06	6	56.05	6	56.82	55.70	0	4,613	0.00%
2021/01/05	11	56.18	5	56.14	56.10	6	4,309	0.14%
2021/01/04	6	54.85	12	55.57	55.60	-6	4,071	-0.15%
2020/12/31	3	53.37	0	0.00	53.40	3	3,844	0.08%
2020/12/30	0	53.40	1	53.40	53.60	-1	3,760	-0.03%
2020/12/29	3	53.50	0	0.00	53.40	3	3,724	0.08%
2020/12/28	3	54.07	1	53.90	54.00	2	3,684	0.05%
2020/12/25	2	53.70	4	53.53	53.70	-2	3,627	-0.06%
2020/12/24	1	53.10	7	53.16	52.70	-6	3,521	-0.17%
2020/12/23	2	52.10	1	52.20	52.10	1	3,454	0.03%
2020/12/22	4	52.05	2	52.10	52.00	2	3,437	0.06%
2020/12/21	2	52.10	8	52.20	52.20	-6	3,413	-0.18%
2020/12/18	3	52.03	0	0.00	51.90	3	3,403	0.09%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	2	52.55	0	0.00	52.90	2	3,354	0.06%
2020/12/15	15	52.39	0	0.00	52.00	15	3,341	0.45%
2020/12/14	1	53.50	2	52.80	52.70	-1	3,279	-0.03%
2020/12/11	6	52.80	0	0.00	53.00	6	3,205	0.19%
2020/12/10	6	53.53	15	53.51	53.20	-9	3,128	-0.29%
2020/12/09	10	54.91	5	54.84	54.70	5	2,998	0.17%
2020/12/08	6.4	55.43	9	55.41	54.70	-2.6	2,877	-0.09%
2020/12/07	37	55.27	11	55.50	56.30	26	2,632	0.99%
2020/12/04	1	52.40	1	52.30	52.50	0	2,227	0.00%
2020/12/03	1.1	51.79	1	51.80	51.60	0.1	2,175	0.00%
2020/12/02	0.4	52.20	0	0.00	52.20	0.4	2,119	0.02%
2020/11/30	3	52.27	0	0.00	52.60	3	2,111	0.14%
2020/11/26	3	52.10	0.2	52.00	52.20	2.8	2,000	0.14%
2020/11/25	3	51.80	0	0.00	51.60	3	2,039	0.15%
2020/11/24	3	51.73	0	0.00	51.60	3	2,028	0.15%
2020/11/23	2	52.30	0	0.00	52.40	2	2,003	0.10%
2020/11/20	1	51.90	0	0.00	52.10	1	1,960	0.05%
2020/11/17	0	0.00	1	51.40	51.30	-1	1,939	-0.05%
2020/11/13	10	51.24	0	0.00	51.00	10	1,988	0.50%
2020/11/11	1	52.20	0	0.00	52.30	1	1,952	0.05%
2020/11/06	0	0.00	6	51.48	51.30	-6	1,968	-0.30%
2020/11/05	3	51.30	1	51.10	51.20	2	1,984	0.10%
2020/10/29	2	50.40	0	0.00	50.40	2	2,036	0.10%
2020/10/28	0	0.00	0.1	51.30	51.00	-0.1	2,052	-0.01%
2020/10/23	0	0.00	1	51.60	51.70	-1	2,118	-0.05%
2020/10/22	4	51.23	0	0.00	51.30	4	2,165	0.18%
2020/10/20	3	51.67	0	0.00	51.60	3	2,272	0.13%
2020/10/19	0	0.00	2	52.20	51.90	-2	2,330	-0.09%
2020/10/14	0	0.00	1	51.90	51.80	-1	2,580	-0.04%
2020/10/12	0	0.00	11.2	51.92	52.00	-11.2	2,723	-0.41%
2020/10/08	0	0.00	1	51.50	52.10	-1	2,790	-0.04%
2020/09/30	1	51.50	0	0.00	51.50	1	2,926	0.03%
2020/09/28	1	51.40	0	0.00	51.00	1	3,033	0.03%
2020/09/25	0	0.00	1	50.60	50.40	-1	3,081	-0.03%
2020/09/24	1	50.80	0	0.00	50.30	1	3,106	0.03%
2020/09/23	11	51.31	0	0.00	51.40	11	3,069	0.36%
2020/09/22	7	52.00	0	0.00	52.00	7	3,132	0.22%
2020/09/21	0	0.00	5	53.40	53.00	-5	3,162	-0.16%
2020/09/18	1	52.80	0	0.00	52.60	1	3,183	0.03%
2020/09/17	0	0.00	5	53.00	52.90	-5	3,232	-0.15%
2020/09/16	0	0.00	5	53.10	53.00	-5	3,255	-0.15%
2020/09/14	1	52.80	1	52.90	52.80	0	3,342	0.00%
2020/09/09	1	51.80	0	0.00	52.10	1	3,405	0.03%
2020/08/21	1	51.70	0	0.00	51.80	1	3,590	0.03%
2020/08/20	10	51.80	2	50.65	51.20	8	3,581	0.22%
2020/08/18	30	53.70	0	0.00	54.00	30	3,510	0.85%
2020/08/17	0	0.00	1	54.20	54.30	-1	3,521	-0.03%
2020/08/14	0	0.00	1.2	53.36	53.60	-1.2	3,521	-0.03%
2020/08/13	2	53.60	0	0.00	53.10	2	3,519	0.06%
2020/08/12	0	0.00	2	53.60	53.60	-2	3,485	-0.06%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	0	0.00	1	54.40	54.40	-1	3,522	-0.03%
2020/08/07	2	54.20	0	0.00	54.30	2	3,561	0.06%
2020/08/04	2	53.80	0	0.00	54.50	2	3,614	0.06%
2020/07/28	0	0.00	2	53.90	53.60	-2	3,734	-0.05%
2020/07/27	1	53.70	0	0.00	53.60	1	3,923	0.03%
2020/07/24	1	54.30	0	0.00	54.20	1	3,912	0.03%
2020/07/23	1	55.80	0	0.00	55.30	1	3,881	0.03%
2020/07/22	1	57.50	3	58.00	58.00	-2	3,845	-0.05%
2020/07/20	3	57.20	2	56.90	56.90	1	3,695	0.03%
2020/07/15	5	57.44	0	0.00	57.20	5	3,552	0.14%
2020/07/14	5	57.70	0	0.00	57.70	5	3,530	0.14%
2020/07/13	5	57.50	0	0.00	58.00	5	3,522	0.14%
2020/07/10	5	57.10	0	0.00	57.10	5	3,528	0.14%
2020/07/09	3	58.10	0	0.00	58.00	3	3,536	0.08%
2020/07/08	0	0.00	4	58.00	58.20	-4	3,499	-0.11%
2020/07/07	1	57.70	0	0.00	57.90	1	3,496	0.03%
2020/07/06	1	57.80	2	58.00	57.80	-1	3,540	-0.03%
2020/07/02	0	0.00	9	57.00	57.40	-9	3,543	-0.25%
2020/07/01	3	57.60	2	57.60	57.00	1	3,542	0.03%
2020/06/30	0	0.00	2	56.25	56.50	-2	3,455	-0.06%
2020/06/29	1	55.40	5	55.30	55.20	-4	3,419	-0.12%
2020/06/24	0	0.00	3	55.50	55.90	-3	3,392	-0.09%
2020/06/23	0	0.00	3	54.60	54.70	-3	3,334	-0.09%
2020/06/19	1	54.50	0	0.00	54.10	1	3,365	0.03%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	1	54.80	54.50	-1	3,313	-0.03%
2020/06/16	1	53.80	1	54.20	54.10	0	3,379	0.00%
2020/06/15	1	53.40	0	0.00	53.10	1	3,485	0.03%
2020/06/12	3	53.60	0.1	54.20	53.80	2.9	3,523	0.08%
2020/06/11	13	54.77	0	0.00	54.50	13	3,600	0.36%
2020/06/10	8	55.70	1	55.70	55.70	7	3,628	0.19%
2020/06/09	3	55.37	2	55.40	55.40	1	3,744	0.03%
2020/06/08	2	55.70	1	55.60	55.80	1	3,846	0.03%
2020/06/05	1	55.80	0	0.00	55.50	1	3,834	0.03%
2020/06/04	4	55.03	0	0.00	55.20	4	3,822	0.10%
2020/06/03	0	0.00	20	55.24	55.20	-20	3,835	-0.52%
2020/06/02	2	54.40	0	0.00	54.30	2	3,837	0.05%
2020/06/01	0	0.00	1	54.40	54.00	-1	3,825	-0.03%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/28	1	54.20	0	0.00	53.70	1	3,791	0.03%
2020/05/27	6	54.33	0	0.00	54.30	6	3,829	0.16%
2020/05/26	0	0.00	5	54.08	54.00	-5	3,853	-0.13%
2020/05/25	2	53.05	0	0.00	53.20	2	3,859	0.05%
2020/05/22	20	54.03	0	0.00	53.60	20	3,860	0.52%
2020/05/21	1	55.20	0	0.00	55.10	1	3,856	0.03%
2020/05/19	4	54.33	0	0.00	54.50	4	3,843	0.10%
2020/05/18	2	53.75	0	0.00	53.70	2	3,845	0.05%
2020/05/15	7	54.44	0	0.00	54.80	7	3,815	0.18%
2020/05/14	4	55.63	0	0.00	55.50	4	3,778	0.11%
2020/05/12	3	56.50	0	0.00	56.50	3	3,743	0.08%
2020/05/11	6	57.30	0	0.00	57.40	6	3,742	0.16%
2020/05/08	0	0.00	2	56.40	56.20	-2	3,714	-0.05%
2020/05/07	2	56.15	1	56.00	56.00	1	3,679	0.03%
2020/05/06	1	55.80	0	0.00	55.50	1	3,663	0.03%
2020/05/04	3	55.53	4	55.58	56.30	-1	3,626	-0.03%
2020/04/30	13	57.88	2	58.10	57.60	11	3,581	0.31%
2020/04/29	2	54.95	2	54.95	54.90	0	3,414	0.00%
2020/04/28	1	54.60	15	54.70	54.60	-14	3,425	-0.41%
2020/04/27	0	0.00	10	54.67	54.60	-10	3,521	-0.28%
2020/04/23	0	53.80	1	53.20	53.80	-1	3,521	-0.03%
2020/04/22	0	0.00	0.4	53.20	53.10	-0.4	3,514	-0.01%
2020/04/21	7	52.76	0	0.00	52.40	7	3,505	0.20%
2020/04/17	0	0.00	1	54.40	54.50	-1	3,472	-0.03%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	18	54.53	1	54.50	54.50	17	3,391	0.50%
2020/04/13	1	53.70	0	0.00	53.50	1	3,353	0.03%
2020/04/10	3	53.73	2	53.70	54.30	1	3,367	0.03%
2020/04/09	4	56.23	6	54.63	54.80	-2	3,354	-0.06%
2020/04/08	1	53.40	0	0.00	53.40	1	3,239	0.03%
2020/04/07	10.8	50.85	1	51.10	51.20	9.8	3,189	0.31%
2020/04/06	1	49.30	7	49.79	49.95	-6	3,167	-0.19%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/26	2	50.20	4	50.00	49.65	-2	3,135	-0.06%
2020/03/24	10	48.55	0	0.00	48.75	10	3,153	0.32%
2020/03/19	0	46.35	18	48.31	46.20	-18	3,172	-0.57%
2020/03/18	0	0.00	2	50.60	50.00	-2	3,119	-0.06%
2020/03/17	2	50.70	1	50.40	51.00	1	3,177	0.03%
2020/03/13	2	50.80	0	0.00	53.30	2	3,082	0.06%
2020/03/12	2	55.10	1	55.20	55.20	1	2,982	0.03%
2020/03/11	0	0.00	1	58.20	58.10	-1	2,899	-0.03%
2020/03/10	1	58.30	0	0.00	58.10	1	2,910	0.03%
2020/03/09	0	0.00	3	58.13	58.50	-3	2,907	-0.10%
2020/03/02	0	0.00	1	58.90	58.70	-1	2,850	-0.04%
2020/02/27	0	0.00	6	59.68	59.50	-6	2,885	-0.21%
2020/02/25	0	0.00	5	60.10	59.90	-5	2,870	-0.17%
2020/02/24	4	60.00	0	0.00	60.10	4	2,888	0.14%
2020/02/21	1	60.60	0	0.00	60.50	1	2,895	0.03%
2020/02/20	2	60.55	5	61.00	60.70	-3	2,941	-0.10%
2020/02/18	3	60.30	0	0.00	60.40	3	2,976	0.10%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/14	1	61.50	0	0.00	61.20	1	3,032	0.03%
2020/02/12	1	61.10	0	0.00	61.20	1	3,074	0.03%
2020/02/10	2	60.30	1	60.10	60.40	1	3,125	0.03%
2020/02/05	0	0.00	2	60.75	61.00	-2	3,438	-0.06%
2020/02/04	3	60.50	0	0.00	61.00	3	3,554	0.08%
2020/01/30	9	60.38	18	59.86	59.80	-9	3,507	-0.26%
2020/01/17	1	66.00	0	0.00	66.00	1	3,405	0.03%
2020/01/15	0	0.00	1	65.30	65.40	-1	3,408	-0.03%
2020/01/14	0	0.00	1	65.60	65.60	-1	3,430	-0.03%
2020/01/13	2	64.85	0	0.00	65.00	2	3,435	0.06%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/07	1	64.90	0	0.00	65.00	1	3,466	0.03%
2020/01/06	10	65.46	0	0.00	65.30	10	3,461	0.29%
2020/01/03	0	0.00	1	66.40	66.60	-1	3,467	-0.03%
2020/01/02	0	0.00	7	66.50	66.30	-7	3,487	-0.20%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	10	67.00	1	66.80	66.60	9	3,513	0.26%
2019/12/27	2	66.90	1	67.40	67.00	1	3,513	0.03%
2019/12/26	7	66.90	0	0.00	67.00	7	3,489	0.20%
2019/12/25	2	67.00	0	0.00	67.50	2	3,498	0.06%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	3	67.17	0	0.00	67.60	3	3,526	0.09%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	1	68.80	69.10	-1	3,545	-0.03%
2019/12/17	2	68.55	1	68.90	68.80	1	3,610	0.03%
2019/12/16	1	69.20	1	69.60	69.20	0	3,592	0.00%
2019/12/13	1	69.60	2	69.20	68.80	-1	3,596	-0.03%
2019/12/12	0	0.00	6	69.92	68.80	-6	3,555	-0.17%
2019/12/11	0	0.00	12	68.76	68.80	-12	3,452	-0.35%
2019/12/10	7	67.80	1	67.80	67.90	6	3,428	0.18%
2019/12/09	0	0.00	5	68.08	67.90	-5	3,437	-0.15%
2019/12/05	2	67.60	0	0.00	67.50	2	3,385	0.06%
2019/11/29	12	67.17	2	67.00	66.60	10	3,357	0.30%
2019/11/27	2	68.00	0	0.00	68.10	2	3,354	0.06%
2019/11/22	0	0.00	5	67.36	67.40	-5	3,274	-0.15%
2019/11/19	2	66.90	0	0.00	67.20	2	3,257	0.06%
2019/11/18	0	0.00	1	66.20	66.70	-1	3,230	-0.03%
2019/11/15	1	65.10	1	65.40	65.40	0	3,207	0.00%
2019/11/13	6	66.00	0	0.00	65.90	6	3,179	0.19%
2019/11/12	2	66.30	0	0.00	66.80	2	3,190	0.06%
2019/11/11	1	66.40	2	66.10	65.90	-1	3,172	-0.03%
2019/11/08	2	67.50	0	0.00	67.00	2	3,142	0.06%
2019/11/07	0	0.00	2	66.90	66.70	-2	3,104	-0.06%
2019/11/06	2	67.55	6	67.37	67.50	-4	3,073	-0.13%
2019/11/05	0	0.00	15	69.39	68.90	-15	3,033	-0.49%
2019/11/04	4	69.40	15	69.04	69.30	-11	2,979	-0.37%
2019/11/01	8	67.08	2	66.20	67.30	6	2,808	0.21%
2019/10/28	1	64.70	0	0.00	64.90	1	2,706	0.04%
2019/10/24	0	0.00	2	65.20	65.30	-2	2,707	-0.07%
2019/10/22	0	0.00	2	65.90	65.70	-2	2,779	-0.07%
2019/10/21	0	0.00	2	65.65	65.60	-2	2,781	-0.07%
2019/10/18	1	65.40	0	0.00	65.10	1	2,783	0.04%
2019/10/16	1	64.00	1	64.30	64.50	0	2,760	0.00%
2019/10/15	0	0.00	1	63.90	64.00	-1	2,766	-0.04%
2019/10/09	2	63.30	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	11	64.59	64.50	-11	2,855	-0.39%
2019/10/07	6	63.37	2	63.40	63.50	4	2,938	0.14%
2019/10/03	0	0.00	1	64.90	64.80	-1	2,895	-0.03%
2019/10/01	1	64.80	2	65.05	65.50	-1	2,878	-0.03%
2019/09/26	1	65.60	0	0.00	65.30	1	2,822	0.04%
2019/09/25	3	65.93	3	66.00	66.00	0	2,787	0.00%
2019/09/24	1	66.10	1	66.50	66.40	0	2,755	0.00%
2019/09/23	1	65.80	0	0.00	65.90	1	2,699	0.04%
2019/09/20	3	65.77	1	65.70	65.60	2	2,699	0.07%
2019/09/19	1	65.20	0	0.00	64.90	1	2,559	0.04%
2019/09/18	0	0.00	1	64.50	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	1	63.50	63.80	-1	2,479	-0.04%
2019/09/16	0	0.00	1	64.50	64.70	-1	2,502	-0.04%
2019/09/11	3	63.50	0	0.00	63.60	3	2,484	0.12%
2019/09/02	0	0.00	0.2	63.40	63.50	-0.2	2,485	-0.01%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/23	0	0.00	1	64.10	64.30	-1	2,455	-0.04%
2019/08/22	0	0.00	1	63.70	63.40	-1	2,442	-0.04%
2019/08/16	0	0.00	1	62.60	62.80	-1	2,439	-0.04%
2019/08/07	1	60.50	0.1	61.00	60.20	0.9	2,408	0.04%
2019/08/06	12	60.97	1	60.30	60.80	11	2,402	0.46%
2019/08/02	6	61.80	0	0.00	61.30	6	2,362	0.25%
2019/08/01	1	63.50	5	63.84	63.60	-4	2,349	-0.17%
2019/07/31	1	63.50	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	65.20	1	64.20	64.30	0	2,302	0.00%
2019/07/24	1	66.70	6	66.72	66.70	-5	2,282	-0.22%
2019/07/23	2	67.20	0	0.00	67.30	2	2,217	0.09%
2019/07/22	0	0.00	1	67.30	67.50	-1	2,195	-0.05%
2019/07/19	3	67.00	0	0.00	67.00	3	2,171	0.14%
2019/07/17	1	66.80	0	0.00	66.80	1	2,178	0.05%
2019/07/16	1	66.90	0	0.00	67.10	1	2,170	0.05%
2019/07/15	0	0.00	4	65.98	66.10	-4	2,153	-0.19%
2019/07/12	0.1	66.00	10	66.10	66.10	-9.9	2,251	-0.44%
2019/07/11	0	0.00	2	65.95	65.90	-2	2,258	-0.09%
2019/07/09	2	63.60	0	0.00	63.60	2	2,300	0.09%
2019/07/02	0	0.00	1	63.90	64.10	-1	2,604	-0.04%
2019/06/27	2	63.40	1	63.80	63.40	1	2,856	0.04%
2019/06/24	0	0.00	3	63.37	64.10	-3	2,941	-0.10%
2019/06/21	4	64.03	1	64.20	64.20	3	2,957	0.10%
2019/06/20	5	63.60	2	63.30	63.60	3	2,925	0.10%
2019/06/18	3	61.87	0	0.00	61.40	3	2,912	0.10%
2019/06/17	0	0.00	1	62.00	61.80	-1	2,902	-0.03%
2019/06/10	0	0.00	2	61.30	61.70	-2	3,047	-0.07%
2019/06/06	2	61.00	1	61.50	61.10	1	3,063	0.03%
2019/06/03	1	61.50	0	0.00	61.90	1	3,089	0.03%
2019/05/31	1	61.70	0	0.00	61.50	1	3,098	0.03%
2019/05/29	5	60.70	1	60.20	60.30	4	3,103	0.13%
2019/05/27	1	60.60	0	0.00	60.90	1	3,097	0.03%
2019/05/20	0	0.00	7	61.00	61.00	-7	3,164	-0.22%
2019/05/16	2	61.85	0	0.00	61.30	2	3,158	0.06%
2019/05/15	1	62.70	0	0.00	62.70	1	3,145	0.03%
2019/05/13	1	64.40	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.70	1	66.70	66.20	0	3,151	0.00%
2019/05/09	3	66.13	0	0.00	66.10	3	3,183	0.09%
2019/05/08	1	68.10	1	68.10	67.70	0	3,142	0.00%
2019/05/06	0	0.00	1	67.30	67.30	-1	3,145	-0.03%
2019/04/26	1	68.60	1	69.50	68.90	0	3,156	0.00%
2019/04/24	0	0.00	3	69.67	69.70	-3	3,224	-0.09%
2019/04/22	1	69.30	5.1	69.70	69.50	-4.1	3,237	-0.13%
2019/04/19	2	69.70	5	70.00	70.00	-3	3,250	-0.09%
2019/04/18	12	72.74	3	72.40	71.10	9	3,247	0.28%
2019/04/17	2	71.55	6	71.70	72.00	-4	3,148	-0.13%
2019/04/16	2	71.30	1	70.80	71.20	1	3,099	0.03%
2019/04/15	3	69.90	1	69.30	71.10	2	3,044	0.07%
2019/04/12	1	67.90	1	68.10	68.50	0	2,972	0.00%
2019/04/11	0	0.00	1	67.50	67.30	-1	2,906	-0.03%
2019/04/10	2	67.55	0	0.00	67.30	2	2,869	0.07%
2019/04/08	1	66.40	3	66.80	66.70	-2	2,753	-0.07%
2019/04/03	0	0.00	2	64.75	65.00	-2	2,644	-0.08%
2019/04/02	3	64.93	2	64.70	64.80	1	2,605	0.04%
2019/04/01	6	64.00	2	64.30	63.80	4	2,515	0.16%
2019/03/29	2	62.00	2	61.80	61.50	0	2,361	0.00%
2019/03/25	2	61.35	0	0.00	61.80	2	2,271	0.09%
2019/03/22	5	63.44	0	0.00	62.60	5	2,252	0.22%
2019/03/19	5	63.00	0	0.00	63.00	5	2,303	0.22%
2019/03/18	0	0.00	2	62.55	62.50	-2	2,379	-0.08%
2019/03/13	0	0.00	1	62.00	61.70	-1	2,263	-0.04%
2019/02/27	3	62.40	0	0.00	63.10	3	2,629	0.11%
2019/02/21	1	62.00	0	0.00	62.20	1	2,656	0.04%
2019/02/18	1	59.60	0	0.00	60.20	1	2,725	0.04%
2019/02/13	0	0.00	3	60.93	61.20	-3	2,788	-0.11%
2019/02/11	3	59.70	1	59.90	59.50	2	2,750	0.07%
2019/01/30	0	0.00	1.1	59.15	59.20	-1.1	2,739	-0.04%
2019/01/29	0	0.00	5	59.00	59.00	-5	2,708	-0.18%
2019/01/28	0	0.00	3	59.10	59.30	-3	2,712	-0.11%
2019/01/22	0	0.00	2	58.80	58.30	-2	2,716	-0.07%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/15	6	58.17	0	0.00	57.80	6	2,710	0.22%
2019/01/14	1	57.90	0	0.00	57.80	1	2,683	0.04%
2019/01/11	0	58.60	5	58.50	58.30	-5	2,732	-0.18%
2019/01/10	1	58.11	1	58.30	58.30	0	2,715	0.00%
2019/01/07	0	0.00	2	59.90	58.90	-2	2,715	-0.07%
2019/01/04	1	58.71	0	0.00	58.90	1	2,752	0.04%
2019/01/02	1	60.20	0	0.00	60.10	1	2,909	0.03%
2018/12/27	1	60.70	2	60.45	60.30	-1	2,952	-0.03%
2018/12/26	0	0.00	1	60.20	60.00	-1	2,956	-0.03%
2018/12/25	1	60.00	2	60.10	60.20	-1	2,954	-0.03%
2018/12/24	1	60.40	0	0.00	60.60	1	2,958	0.03%
2018/12/18	0	0.00	2	60.30	60.30	-2	3,029	-0.07%
2018/12/13	2	61.20	1	60.80	61.30	1	3,065	0.03%
2018/12/12	5	60.60	0	0.00	61.00	5	3,043	0.16%
2018/12/11	12	59.86	0	0.00	59.80	12	3,016	0.40%
2018/12/06	0	61.70	0	0.00	61.50	0	3,007	0.00%
2018/12/05	0	0.00	5	61.80	62.00	-5	2,967	-0.17%
2018/12/04	1	62.70	0	0.00	62.80	1	3,000	0.03%
2018/12/03	2	63.40	0	0.00	63.30	2	3,000	0.07%
2018/11/30	0	0.00	1	62.10	62.20	-1	2,962	-0.03%
2018/11/28	0	62.30	0	0.00	62.10	0	2,739	0.00%
2018/11/26	5	61.60	0	0.00	61.60	5	2,706	0.18%
2018/11/23	2	60.75	0	0.00	60.90	2	2,716	0.07%
2018/11/22	1	61.40	0	0.00	61.20	1	2,728	0.04%
2018/11/20	6	61.50	2	62.10	61.80	4	2,690	0.15%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/15	2	62.50	1	62.90	62.90	1	2,650	0.04%
2018/11/12	0	0.00	2	66.00	64.20	-2	2,577	-0.08%
2018/11/09	0	0.00	1	66.10	67.20	-1	2,556	-0.04%
2018/11/06	3	65.97	0	0.00	66.40	3	2,609	0.11%
2018/11/02	0	0.00	1	66.70	66.70	-1	2,624	-0.04%
2018/10/30	0	0.00	2	64.30	64.40	-2	2,628	-0.08%
2018/10/29	1	64.30	1	64.40	64.40	0	2,627	0.00%
2018/10/26	1	63.60	0	0.00	64.00	1	2,630	0.04%
2018/10/25	0	64.90	0	0.00	63.80	0	2,632	0.00%
2018/10/24	2	65.10	0	0.00	65.00	2	2,626	0.08%
2018/10/23	2	65.00	0	0.00	65.00	2	2,615	0.08%
2018/10/22	0	0.00	0.9	68.30	68.30	-0.9	2,592	-0.03%
2018/10/16	0	65.40	0	0.00	65.20	0	2,760	0.00%
2018/10/15	1	65.00	0	0.00	65.10	1	2,785	0.04%
2018/10/12	2	65.11	2	65.40	65.60	0	2,817	0.00%
2018/10/11	15	64.71	1	66.80	64.00	14	2,844	0.49%
2018/10/09	1	70.80	0	0.00	70.80	1	2,746	0.04%
2018/10/05	3	72.37	0	0.00	72.10	3	2,753	0.11%
2018/10/04	2	73.25	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	2	74.00	0	0.00	74.00	2	2,753	0.07%
2018/09/28	1	75.00	1	75.00	74.50	0	2,776	0.00%
2018/09/27	2	74.50	0	0.00	74.50	2	2,759	0.07%
2018/09/20	1	72.70	0	0.00	72.60	1	2,752	0.04%
2018/09/19	0	0.00	1	73.70	73.90	-1	2,749	-0.04%
2018/09/18	12	73.17	2	73.50	73.30	10	2,763	0.36%
2018/09/17	3	73.63	0	0.00	73.70	3	2,772	0.11%
2018/09/14	1	75.00	1	74.70	74.70	0	2,778	0.00%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	3	73.43	0	0.00	73.20	3	2,804	0.11%
2018/09/11	7.1	74.40	0	0.00	74.90	7.1	2,780	0.25%
2018/09/10	2	73.65	1	74.20	73.50	1	2,801	0.04%
2018/09/07	0	0.00	2	76.20	75.10	-2	2,805	-0.07%
2018/09/03	1	78.10	1	77.90	77.90	0	2,730	0.00%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/23	1	77.60	0	0.00	77.70	1	2,873	0.03%
2018/08/22	0	0.00	1	77.20	77.70	-1	2,907	-0.03%
2018/08/21	0	0.00	20	76.40	76.60	-20	2,854	-0.70%
2018/08/16	0	0.00	1	75.00	75.40	-1	2,907	-0.03%
2018/08/14	21	74.11	0	0.00	74.40	21	2,884	0.73%
2018/08/13	1	76.50	0	0.00	75.80	1	2,874	0.03%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/08	0	0.00	10	78.20	78.00	-10	2,890	-0.35%
2018/08/07	0	0.00	3	77.90	77.40	-3	2,934	-0.10%
2018/08/03	1	77.00	7	76.80	77.00	-6	2,964	-0.20%
2018/08/02	0	0.00	10	77.00	76.50	-10	2,963	-0.34%
2018/08/01	3	76.80	3	76.87	77.20	0	2,958	0.00%
2018/07/30	3	76.40	0	0.00	76.40	3	2,933	0.10%
2018/07/27	0	0.00	6	76.08	75.60	-6	2,917	-0.21%
2018/07/26	5	76.20	0	0.00	76.30	5	2,895	0.17%
2018/07/25	2	76.30	0	0.00	75.80	2	2,889	0.07%
2018/07/24	20	79.65	8	79.50	80.00	12	2,837	0.42%
2018/07/20	1	77.30	0	0.00	78.30	1	2,691	0.04%
2018/07/19	2	77.85	10	78.10	78.40	-8	2,671	-0.30%
2018/07/18	1	77.00	1	77.20	77.50	0	2,648	0.00%
2018/07/16	0	0.00	4	75.90	75.50	-4	2,560	-0.16%
2018/07/11	0	0.00	1	73.70	73.80	-1	2,627	-0.04%
2018/07/06	2	72.60	0	0.00	72.60	2	2,650	0.08%
2018/07/05	1	72.60	3	73.10	72.70	-2	2,658	-0.08%
2018/07/02	5	73.50	0	0.00	73.20	5	2,758	0.18%
2018/06/28	0.5	72.50	0	0.00	72.30	0.5	2,698	0.02%
2018/06/27	0	0.00	2	72.10	72.50	-2	2,742	-0.07%
2018/06/25	10	72.86	0	0.00	72.80	10	2,720	0.37%
2018/06/22	6	73.30	2	73.40	73.30	4	2,716	0.15%
2018/06/21	1	74.20	0	0.00	74.00	1	2,690	0.04%
2018/06/20	2	74.00	1	74.40	74.20	1	2,712	0.04%
2018/06/19	0	0.00	8	75.10	74.70	-8	2,717	-0.29%
2018/06/15	0	0.00	1	75.50	75.10	-1	2,693	-0.04%
2018/06/14	1	75.90	0	0.00	75.40	1	2,675	0.04%
2018/06/12	1	76.80	1	76.70	76.70	0	2,731	0.00%
2018/06/08	0	0.00	3	77.17	77.20	-3	2,814	-0.11%
2018/06/07	8	77.70	0	0.00	78.00	8	2,831	0.28%
2018/06/06	2	77.00	1	77.20	77.00	1	2,826	0.04%
2018/05/31	1	74.60	0	0.00	73.80	1	2,810	0.04%
2018/05/29	1	75.30	2	75.40	75.40	-1	2,733	-0.04%
2018/05/28	7	75.53	0	0.00	75.70	7	2,782	0.25%
2018/05/23	11	73.39	0	0.00	73.30	11	2,769	0.40%
2018/05/21	5	74.20	0	0.00	74.10	5	2,838	0.18%
2018/05/14	1	78.40	2	78.00	78.00	-1	3,054	-0.03%
2018/05/11	0	0.00	1	77.10	77.30	-1	3,059	-0.03%
2018/05/09	1	76.40	2	75.95	76.40	-1	3,120	-0.03%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/04/30	9	73.92	2	74.00	73.90	7	3,319	0.21%
2018/04/25	2	73.50	0	0.00	74.90	2	3,411	0.06%
2018/04/24	2	72.80	3	72.80	72.80	-1	3,429	-0.03%
2018/04/23	5	75.06	0	0.00	74.90	5	3,419	0.15%
2018/04/20	2	76.10	0	0.00	76.00	2	3,428	0.06%
2018/04/19	3	76.57	1	76.80	76.90	2	3,439	0.06%
2018/04/18	2	76.45	7	76.81	76.30	-5	3,440	-0.15%
2018/04/17	2	77.50	0	0.00	77.50	2	3,405	0.06%
2018/04/12	0	0.00	10	78.60	78.50	-10	3,452	-0.29%
2018/04/11	0	0.00	2	78.90	78.80	-2	3,453	-0.06%
2018/04/10	2	77.50	0	0.00	77.70	2	3,446	0.06%
2018/04/09	0	0.00	1	77.40	77.80	-1	3,436	-0.03%
2018/04/03	5	78.18	2	78.10	78.20	3	3,371	0.09%
2018/04/02	2	79.50	0	0.00	79.20	2	3,358	0.06%
2018/03/31	1	79.60	0	0.00	79.60	1	3,374	0.03%
2018/03/30	0	0.00	6	80.00	80.00	-6	3,364	-0.18%
2018/03/29	2	78.10	0	0.00	78.10	2	3,343	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	0.00	78.40	1	3,370	0.03%
2018/03/26	0	0.00	3	78.03	78.00	-3	3,427	-0.09%
2018/03/23	0	0.00	2	78.10	78.40	-2	3,463	-0.06%
2018/03/22	0	0.00	0.1	79.40	79.30	-0.1	3,466	0.00%
2018/03/21	0	0.00	1	79.80	79.90	-1	3,443	-0.03%
2018/03/19	2	79.30	0	0.00	79.30	2	3,476	0.06%
2018/03/16	2	79.35	0	0.00	79.10	2	3,490	0.06%
2018/03/15	5	79.48	2	79.70	79.60	3	3,438	0.09%
2018/03/14	8	80.56	7	80.24	80.10	1	3,435	0.03%
2018/03/13	5	81.44	13	81.78	81.70	-8	3,424	-0.23%
2018/03/12	4	81.08	3	80.93	81.20	1	3,469	0.03%
2018/03/09	12	79.95	0	0.00	79.70	12	3,486	0.34%
2018/03/08	1	79.00	1	79.00	79.00	0	3,472	0.00%
2018/03/07	0	0.00	1	79.60	78.90	-1	3,486	-0.03%
2018/03/05	2	78.40	1	78.50	78.50	1	3,701	0.03%
2018/03/01	3	79.87	0	0.00	79.70	3	3,870	0.08%
2018/02/12	2	78.50	0	0.00	78.30	2	4,036	0.05%
2018/02/09	0	0.00	2	77.80	78.50	-2	4,084	-0.05%
2018/02/07	11	80.48	0	0.00	80.30	11	4,252	0.26%
2018/02/06	11	79.12	14	79.37	78.70	-3	4,506	-0.07%
2018/02/05	7	82.66	0	0.00	82.90	7	4,409	0.16%
2018/02/02	2	83.90	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	1	84.30	85.00	-1	4,546	-0.02%
2018/01/31	3	83.30	0	0.00	83.40	3	4,596	0.07%
2018/01/30	2	83.50	0	0.00	83.50	2	4,616	0.04%
2018/01/29	1	84.60	0	0.00	84.50	1	4,613	0.02%
2018/01/26	6	85.53	1	85.60	85.60	5	4,648	0.11%
2018/01/24	2	85.80	0	0.00	86.50	2	4,754	0.04%
2018/01/22	1	86.60	0.2	86.90	86.90	0.8	5,056	0.02%
2018/01/19	6	87.73	2	88.30	87.40	4	5,104	0.08%
2018/01/18	4	87.40	3	87.27	86.70	1	5,113	0.02%
2018/01/17	2	86.40	0	0.00	87.00	2	5,111	0.04%
2018/01/16	2	86.35	2	86.55	86.50	0	5,143	0.00%
2018/01/12	0	0.00	2	85.70	85.60	-2	5,232	-0.04%
2018/01/11	5	84.60	1	84.80	84.60	4	5,265	0.08%
2018/01/09	2	85.50	6	86.20	85.50	-4	5,335	-0.07%
2018/01/05	0	0.00	12	85.24	85.30	-12	5,519	-0.22%
2018/01/04	0	0.00	1	84.70	85.10	-1	5,855	-0.02%
2018/01/03	2	85.30	1	85.10	85.10	1	5,923	0.02%