鴻準 (2354)-元大-北投券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.7
漲跌
▼0.9
漲幅
-1.46%
成交量
6,433張
產業
上市其他電子類股
1007人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元大-北投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投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
2024/05/02	3.3	60.70	4	60.90	60.70	-0.7	20,678	0.00%
2024/04/30	2.2	61.86	4.1	61.90	61.60	-1.9	20,587	-0.01%
2024/04/29	46.2	63.65	59	62.72	62.40	-12.8	20,438	-0.06%
2024/04/26	3.1	61.61	17	61.69	61.40	-13.9	19,997	-0.07%
2024/04/25	7	61.20	9	61.21	60.90	-2	19,794	-0.01%
2024/04/24	29.3	62.20	65.2	61.93	62.00	-35.9	19,592	-0.18%
2024/04/23	11.5	58.04	26	60.02	60.30	-14.5	18,907	-0.08%
2024/04/22	3	56.33	2.8	56.44	57.00	0.2	18,438	0.00%
2024/04/19	4	55.25	32	55.23	55.80	-28	18,278	-0.15%
2024/04/18	17	55.54	11.2	56.43	56.50	5.8	18,105	0.03%
2024/04/17	12.1	55.52	11	55.35	55.60	1.1	17,987	0.01%
2024/04/16	35.2	55.98	11	56.43	55.00	24.2	17,836	0.14%
2024/04/15	22.1	57.69	7	57.61	57.50	15.1	17,596	0.09%
2024/04/12	5.7	58.74	6	58.97	58.50	-0.3	17,434	0.00%
2024/04/11	66.2	59.39	43.3	59.71	59.10	23	17,226	0.13%
2024/04/10	40.4	61.87	72	61.69	61.20	-31.6	16,729	-0.19%
2024/04/09	27.1	63.50	7.1	64.10	63.00	20	16,351	0.12%
2024/04/08	45.4	62.90	7.1	63.30	63.50	38.3	15,980	0.24%
2024/04/03	63.2	63.38	21	63.51	64.00	42.2	15,670	0.27%
2024/04/02	26.6	63.98	15	64.71	64.90	11.6	15,264	0.08%
2024/04/01	49	64.64	72.3	65.02	63.80	-23.2	14,706	-0.16%
2024/03/29	96.5	63.57	39.2	63.41	63.00	57.3	14,144	0.41%
2024/03/28	141.3	66.21	173	66.87	65.10	-31.7	13,289	-0.24%	大買/大賣/
2024/03/27	40.1	61.78	186.1	61.93	63.60	-146	10,914	-1.34%	大賣/鉅額交易
2024/03/26	58	58.45	17	58.62	57.90	41	9,790	0.42%
2024/03/25	32.2	58.76	28	58.84	58.70	4.2	9,502	0.04%
2024/03/22	37	59.47	14.3	59.60	59.00	22.7	9,239	0.25%
2024/03/21	75	59.07	14.5	58.80	59.10	60.5	8,698	0.70%
2024/03/20	110.4	58.65	217.7	58.76	58.20	-107.3	8,078	-1.33%	大買/大賣/鉅額交易
2024/03/19	110	54.78	30.2	56.87	58.10	79.9	6,912	1.16%	大買/
2024/03/18	16.2	54.71	110.2	55.10	55.40	-94	6,431	-1.46%	大賣/
2024/03/15	103.5	56.70	206.3	57.05	55.60	-102.8	6,066	-1.69%	大買/大賣/鉅額交易
2024/03/14	130.9	54.40	19	54.31	53.70	111.9	4,982	2.25%	大買/鉅額交易
2024/03/13	131.5	58.70	136.4	58.96	58.90	-4.9	4,239	-0.12%	大買/大賣/
2024/03/12	2	52.70	59	53.76	55.30	-57	2,479	-2.30%
2024/03/11	55	50.35	7	50.02	50.30	48	2,126	2.26%
2024/03/08	4.1	49.36	10	49.23	49.20	-6	2,072	-0.29%
2024/03/07	4.1	49.38	10.3	49.44	50.10	-6.2	2,041	-0.31%
2024/03/06	0.1	50.00	2	49.95	49.80	-1.9	2,002	-0.09%
2024/03/05	1	50.40	7	50.37	50.50	-6	1,996	-0.30%
2024/03/04	1	49.75	1.2	50.09	50.00	-0.2	1,969	-0.01%
2024/03/01	0.1	49.48	0	0.00	49.30	0.1	1,953	0.01%
2024/02/27	1.1	49.61	11.3	50.09	49.70	-10.3	1,931	-0.53%
2024/02/23	2	50.20	0	0.00	50.10	2	1,936	0.10%
2024/02/22	0	0.00	3.1	50.83	50.70	-3.1	1,954	-0.16%
2024/02/21	0	0.00	5	50.32	50.10	-5	1,946	-0.26%
2024/02/20	2	50.15	6	50.22	50.30	-4	1,966	-0.20%
2024/02/19	2	49.85	15	50.30	50.30	-13	1,984	-0.65%
2024/02/05	0	0.00	1	50.10	50.20	-1	1,996	-0.05%
2024/02/02	0	0.00	2	50.80	50.90	-2	1,987	-0.10%
2024/02/01	5	50.70	2	50.70	50.80	3	1,994	0.15%
2024/01/31	1	50.00	0	0.00	50.50	1	2,013	0.05%
2024/01/30	1.1	50.21	0	0.00	50.40	1.1	2,017	0.05%
2024/01/29	1	50.50	1	50.60	50.70	0	2,046	0.00%
2024/01/26	0.1	50.50	0	0.00	50.50	0.1	2,051	0.00%
2024/01/25	2	50.45	4	50.53	50.60	-2	2,055	-0.10%
2024/01/23	1	50.10	1	50.40	50.20	0	2,131	0.00%
2024/01/22	0	0.00	2	50.10	50.20	-2	2,179	-0.09%
2024/01/19	2	49.85	0	0.00	49.70	2	2,183	0.09%
2024/01/17	1.3	49.97	2	50.00	49.65	-0.7	2,182	-0.03%
2024/01/16	0.4	50.80	1.3	50.72	50.80	-0.9	2,151	-0.04%
2024/01/15	0	0.00	5	51.34	51.30	-5	2,184	-0.23%
2024/01/12	0	0.00	4	51.30	51.40	-4	2,207	-0.18%
2024/01/11	0	0.00	2	51.30	51.30	-2	2,241	-0.09%
2024/01/10	1	51.10	100	51.20	51.20	-99	2,301	-4.30%
2024/01/09	8	51.61	0	0.00	51.50	8	2,305	0.35%
2024/01/08	0	0.00	1	51.60	51.60	-1	2,321	-0.04%
2024/01/05	50	51.80	0	0.00	51.80	50	2,331	2.14%
2024/01/04	2	51.95	0	0.00	51.90	2	2,373	0.08%
2024/01/03	5	52.04	1	52.20	52.10	4	2,429	0.16%
2024/01/02	2	52.70	1	52.80	52.80	1	2,540	0.04%
2023/12/29	53	52.81	9.1	53.27	53.10	43.9	2,580	1.70%
2023/12/27	0	0.00	5	52.38	52.40	-5	2,601	-0.19%
2023/12/20	0	0.00	1	51.90	52.30	-1	2,890	-0.03%
2023/12/19	2	51.55	5	51.50	51.60	-3	2,959	-0.10%
2023/12/15	1	52.10	2	52.20	52.00	-1	3,417	-0.03%
2023/12/14	3.1	51.87	0	0.00	52.00	3.1	4,109	0.07%
2023/12/13	0	0.00	4	51.94	52.00	-4	4,243	-0.09%
2023/12/12	2	51.30	0	0.00	51.30	2	4,373	0.05%
2023/12/11	0	51.47	0	0.00	51.30	0	4,414	0.00%
2023/12/08	1	51.70	5	51.60	51.60	-4	4,421	-0.09%
2023/12/07	7	51.59	0	0.00	51.50	7	4,462	0.16%
2023/12/06	9	52.26	0	0.00	52.00	9	4,460	0.20%
2023/12/04	1	53.20	5	53.26	53.20	-4	4,412	-0.09%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/30	1	53.20	2	53.40	53.30	-1	4,461	-0.02%
2023/11/29	0	53.50	0	0.00	53.40	0	4,483	0.00%
2023/11/27	2	53.40	0	0.00	53.00	2	4,565	0.04%
2023/11/24	0	0.00	2	53.55	53.30	-2	4,557	-0.04%
2023/11/21	1	53.30	1	53.30	53.50	0	4,550	0.00%
2023/11/20	51	52.90	0	0.00	53.00	51	4,545	1.12%
2023/11/17	0	0.00	1	53.40	53.20	-1	4,530	-0.02%
2023/11/16	3	52.70	0	0.00	52.80	3	4,508	0.07%
2023/11/15	2	52.70	2	53.00	52.90	0	4,492	0.00%
2023/11/14	4	52.62	1	52.80	52.30	3	4,459	0.07%
2023/11/13	1	52.30	1	52.60	52.30	0	4,457	0.00%
2023/11/10	0	0.00	1	52.30	52.20	-1	4,482	-0.02%
2023/11/09	50	52.50	1	52.30	52.30	49	4,488	1.09%
2023/11/08	2	52.65	12	52.38	52.20	-10	4,509	-0.22%
2023/11/07	3	52.20	0	0.00	52.20	3	4,501	0.07%
2023/11/06	59	52.84	5	52.90	52.50	54	4,527	1.19%
2023/11/02	0	0.00	1	52.80	53.00	-1	4,561	-0.02%
2023/11/01	1	52.10	0	0.00	52.20	1	4,596	0.02%
2023/10/31	1	51.80	2	52.55	52.40	-1	4,583	-0.02%
2023/10/30	2	51.95	11	52.29	51.80	-9	4,597	-0.20%
2023/10/27	1	52.60	5.3	52.72	52.90	-4.3	4,570	-0.09%
2023/10/26	5.1	52.56	5	52.48	52.30	0.1	4,608	0.00%
2023/10/25	3.1	53.50	7	53.40	53.30	-4	4,628	-0.09%
2023/10/24	10.1	52.82	18	52.73	53.10	-8	4,689	-0.17%
2023/10/23	59	53.59	2	53.25	53.50	57	4,929	1.16%
2023/10/20	3	54.50	10	54.60	54.70	-7	5,472	-0.13%
2023/10/19	13	54.98	5	54.70	55.10	8	5,484	0.15%
2023/10/18	9	55.54	30	55.46	55.50	-21	5,484	-0.38%
2023/10/17	11	56.50	5	56.40	56.40	6	5,440	0.11%
2023/10/16	3	56.57	1	56.50	56.60	2	5,478	0.04%
2023/10/13	7.1	57.26	0	0.00	57.20	7.1	5,601	0.13%
2023/10/12	1	57.90	1	57.90	58.00	0	5,683	0.00%
2023/10/11	0	0.00	13	57.32	57.40	-13	5,704	-0.23%
2023/10/06	24.2	56.71	11	56.50	56.50	13.2	5,731	0.23%
2023/10/05	11	57.90	6.1	57.93	58.20	4.9	5,621	0.09%
2023/10/04	1	56.50	2	56.85	57.10	-1	5,578	-0.02%
2023/10/03	2	57.80	5	58.40	57.40	-3	5,552	-0.05%
2023/10/02	2.1	57.70	1	58.00	57.60	1.1	5,518	0.02%
2023/09/28	10	56.98	1	56.80	57.70	9	5,487	0.16%
2023/09/27	2.1	55.81	9	55.91	55.90	-6.9	5,446	-0.13%
2023/09/26	4.1	56.38	11	57.05	56.30	-6.9	5,403	-0.13%
2023/09/25	4	57.25	2	57.80	57.60	2	5,400	0.04%
2023/09/22	4	57.80	1	57.60	57.50	3	5,379	0.06%
2023/09/21	7.1	58.50	2	58.20	58.00	5.1	5,321	0.09%
2023/09/20	28.1	59.88	24	59.50	58.90	4.1	5,188	0.08%
2023/09/19	53	60.74	73.1	61.32	60.70	-20.1	4,915	-0.41%
2023/09/18	12	57.88	11	58.10	57.10	1	4,282	0.02%
2023/09/15	2	57.95	13	58.22	59.00	-11	4,137	-0.27%
2023/09/14	3	57.37	2	57.50	57.50	1	3,996	0.03%
2023/09/13	8	56.75	14	57.04	56.50	-6	3,967	-0.15%
2023/09/12	1	57.10	4	57.20	57.30	-3	4,003	-0.07%
2023/09/11	1	56.30	50	56.40	56.20	-49	3,998	-1.23%
2023/09/08	2	57.00	2	57.00	57.10	0	4,071	0.00%
2023/09/07	2.1	56.50	0	0.00	56.50	2.1	4,094	0.05%
2023/09/06	6	57.12	1	57.20	57.10	5	4,090	0.12%
2023/09/04	2	55.75	19	55.96	55.90	-17	4,034	-0.42%
2023/09/01	10	56.90	5.2	56.60	57.00	4.8	4,010	0.12%
2023/08/31	3	55.73	0	0.00	55.70	3	3,965	0.08%
2023/08/30	0	0.00	2	55.20	55.30	-2	3,950	-0.05%
2023/08/29	1.5	54.34	0	0.00	54.80	1.5	4,001	0.04%
2023/08/28	0	0.00	3	55.00	54.70	-3	4,056	-0.07%
2023/08/24	0	0.00	1	55.50	55.50	-1	4,130	-0.02%
2023/08/23	0	0.00	1	54.70	54.80	-1	4,121	-0.02%
2023/08/22	1	54.40	0	0.00	54.30	1	4,121	0.02%
2023/08/21	0	0.00	0.3	55.00	54.30	-0.3	4,116	-0.01%
2023/08/18	50	54.80	3	54.80	55.00	47	4,112	1.14%
2023/08/17	1	54.20	0	0.00	54.90	1	4,100	0.02%
2023/08/14	2	55.20	0	0.00	55.70	2	4,055	0.05%
2023/08/11	0	0.00	1	56.90	56.10	-1	4,036	-0.02%
2023/08/10	3.2	57.18	1.1	57.42	56.20	2.1	4,024	0.05%
2023/08/09	0	0.00	2	56.95	56.90	-2	3,989	-0.05%
2023/08/07	6	56.48	6	56.57	56.20	0	3,944	0.00%
2023/08/04	4.1	54.68	0	0.00	54.80	4.1	3,912	0.10%
2023/08/02	3	54.67	0	0.00	54.50	3	3,906	0.08%
2023/08/01	5	55.80	2	56.30	55.70	3	3,843	0.08%
2023/07/31	3	56.00	1	55.90	55.70	2	3,826	0.05%
2023/07/28	1.2	56.13	0	0.00	56.30	1.2	3,781	0.03%
2023/07/27	7.1	57.12	2	57.05	56.90	5.1	3,731	0.14%
2023/07/26	32.4	58.59	3	60.00	57.00	29.4	3,664	0.80%
2023/07/25	13.2	58.51	64.1	58.39	59.50	-50.9	3,399	-1.50%
2023/07/24	5	54.10	6.1	54.35	55.00	-1.1	2,796	-0.04%
2023/07/21	8	54.41	0	0.00	54.30	8	2,766	0.29%
2023/07/20	1	55.30	0	0.00	55.20	1	2,750	0.04%
2023/07/19	16	56.15	9	56.40	55.90	7	2,738	0.26%
2023/07/18	18	57.71	16	57.59	57.40	2	2,693	0.07%
2023/07/17	8	57.10	4.1	57.10	57.20	3.9	2,560	0.15%
2023/07/14	0	0.00	12.4	55.77	56.20	-12.4	2,497	-0.50%
2023/07/13	10	55.22	9	55.64	54.90	1	2,433	0.04%
2023/07/12	2	54.10	3	54.10	54.00	-1	2,351	-0.04%
2023/07/07	2	52.75	4	52.70	52.90	-2	2,353	-0.08%
2023/07/06	10.1	53.02	0	0.00	53.00	10.1	2,335	0.43%
2023/07/05	11	53.86	2	53.90	53.70	9	2,299	0.39%
2023/07/04	2	54.90	1	54.70	54.70	1	2,283	0.04%
2023/07/03	2	56.00	15	56.03	56.00	-13	2,320	-0.56%
2023/06/30	6	55.68	0	0.00	55.60	6	2,322	0.26%
2023/06/29	4	55.80	0.1	56.20	55.80	4	2,348	0.17%
2023/06/28	0	0.00	11	56.02	56.00	-11	2,437	-0.45%
2023/06/27	8.2	55.95	1	56.80	55.80	7.2	2,426	0.30%
2023/06/26	0	0.00	12	57.69	57.60	-12	2,398	-0.50%
2023/06/21	2	55.60	0	0.00	55.60	2	2,314	0.09%
2023/06/20	0	0.00	1	56.40	56.10	-1	2,319	-0.04%
2023/06/16	7	56.50	1.4	56.67	56.00	5.6	2,301	0.24%
2023/06/15	1	56.70	1	56.40	56.50	0	2,246	0.00%
2023/06/14	1	57.00	8	56.84	56.50	-7	2,238	-0.31%
2023/06/13	2	55.95	7	56.09	55.80	-5	2,150	-0.23%
2023/06/12	6	55.62	0	0.00	55.40	6	2,109	0.28%
2023/06/08	0	0.00	2	55.10	55.00	-2	2,106	-0.09%
2023/06/07	3	55.30	4	55.53	55.30	-1	2,153	-0.05%
2023/06/06	4	55.75	0	0.00	55.70	4	2,168	0.18%
2023/06/05	2	55.65	1	55.70	55.80	1	2,223	0.04%
2023/06/02	0	0.00	6	56.07	55.90	-6	2,258	-0.27%
2023/06/01	5	55.10	1	55.00	55.80	4	2,232	0.18%
2023/05/31	0.1	54.90	5	54.94	54.30	-4.9	2,170	-0.23%
2023/05/30	2	54.30	2	54.35	54.50	0	2,127	0.00%
2023/05/29	0	0.00	23	54.11	54.20	-23	2,119	-1.09%
2023/05/26	0	0.00	1	53.30	53.20	-1	2,140	-0.05%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/24	0	0.00	4	53.93	54.00	-4	2,207	-0.18%
2023/05/23	0	0.00	5.5	54.03	53.90	-5.5	2,226	-0.25%
2023/05/19	0	0.00	5	54.00	53.90	-5	2,281	-0.22%
2023/05/18	0	0.00	4	53.80	53.70	-4	2,293	-0.17%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,337	-0.04%
2023/05/15	2	52.45	0	0.00	52.70	2	2,345	0.09%
2023/05/12	3	52.23	1	52.60	52.20	2	2,409	0.08%
2023/05/11	8	52.43	1	52.70	52.40	7	2,424	0.29%
2023/05/08	0	0.00	5	53.30	53.50	-5	2,534	-0.20%
2023/05/03	0	0.00	1	53.80	53.80	-1	2,903	-0.03%
2023/04/26	1	53.00	4	53.03	52.90	-3	3,288	-0.09%
2023/04/25	14.1	52.71	0	0.00	52.60	14.1	3,295	0.43%
2023/04/24	3	53.43	1	53.70	53.40	2	3,305	0.06%
2023/04/21	0	0.00	5	54.04	53.80	-5	3,344	-0.15%
2023/04/20	1	54.50	1.1	54.78	54.40	-0.1	3,354	0.00%
2023/04/19	1	55.90	1	56.00	55.00	0	3,398	0.00%
2023/04/18	0	0.00	1	55.20	54.80	-1	3,409	-0.03%
2023/04/17	0	0.00	0.1	54.70	55.00	-0.1	3,409	0.00%
2023/04/14	2	54.85	0	0.00	54.80	2	3,409	0.06%
2023/04/13	0	0.00	1	54.70	54.70	-1	3,423	-0.03%
2023/04/12	1	55.40	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	1	55.60	55.70	-1	3,462	-0.03%
2023/04/07	2	55.55	2	55.85	55.50	0	3,495	0.00%
2023/04/06	1	55.90	3	56.37	56.10	-2	3,468	-0.06%
2023/03/31	0	0.00	1.2	55.85	55.90	-1.2	3,415	-0.04%
2023/03/29	0	0.00	12	55.18	55.50	-12	3,342	-0.36%
2023/03/28	1	53.60	1	53.70	53.50	0	3,252	0.00%
2023/03/27	2	54.15	7	54.21	54.00	-5	3,260	-0.15%
2023/03/24	0	0.00	3	54.80	54.70	-3	3,272	-0.09%
2023/03/23	1	53.80	1.5	53.80	53.90	-0.5	3,251	-0.01%
2023/03/20	3	52.87	0	0.00	53.00	3	3,328	0.09%
2023/03/17	0	0.00	2	52.50	52.20	-2	3,337	-0.06%
2023/03/16	2	52.20	0	0.00	51.90	2	3,323	0.06%
2023/03/15	3	52.90	0	0.00	52.70	3	3,343	0.09%
2023/03/14	4	52.83	2	52.90	52.90	2	3,392	0.06%
2023/03/13	1	53.60	1	53.40	53.60	0	3,484	0.00%
2023/03/10	10	53.75	6	53.87	53.60	4	3,664	0.11%
2023/03/09	9	54.89	0	0.00	54.90	9	3,665	0.25%
2023/03/08	6	55.12	8	55.14	55.20	-2	3,746	-0.05%
2023/03/07	0	0.00	4	56.60	56.00	-4	3,688	-0.11%
2023/03/02	1	55.00	0	0.00	55.20	1	3,633	0.03%
2023/03/01	4	55.10	1	55.10	55.30	3	3,627	0.08%
2023/02/24	3	56.17	0	0.00	55.50	3	3,620	0.08%
2023/02/23	0	0.00	7	56.33	56.00	-7	3,592	-0.19%
2023/02/22	2.1	55.06	0	0.00	55.20	2.1	3,564	0.06%
2023/02/21	6	55.62	3	55.70	55.70	3	3,561	0.08%
2023/02/20	6.1	55.76	3	56.07	56.00	3.1	3,617	0.09%
2023/02/17	0	0.00	5	55.50	55.30	-5	3,625	-0.14%
2023/02/16	4	55.10	0	0.00	55.10	4	3,670	0.11%
2023/02/15	10	54.39	0	0.00	54.50	10	3,743	0.27%
2023/02/14	0	0.00	2	55.30	55.10	-2	3,728	-0.05%
2023/02/10	6	54.62	1	54.90	54.60	5	3,788	0.13%
2023/02/09	1	55.60	3	55.43	55.50	-2	3,733	-0.05%
2023/02/08	3	56.33	0	0.00	55.80	3	3,710	0.08%
2023/02/07	0	0.00	2	56.05	56.20	-2	3,671	-0.05%
2023/02/06	1	56.60	1	56.70	56.50	0	3,643	0.00%
2023/02/03	0.1	56.70	1	56.30	56.30	-0.9	3,593	-0.03%
2023/02/02	1	55.70	12.2	55.65	56.40	-11.2	3,504	-0.32%
2023/02/01	0	0.00	4	54.50	55.00	-4	3,320	-0.12%
2023/01/31	4	54.23	0	0.00	54.20	4	3,260	0.12%
2023/01/30	0	0.00	13.1	54.69	55.40	-13.1	3,155	-0.42%
2023/01/17	3	52.13	0	0.00	52.20	3	2,909	0.10%
2023/01/13	3	53.40	3	52.80	52.60	0	2,934	0.00%
2023/01/12	1	52.70	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	6	53.63	53.80	-6	2,937	-0.20%
2023/01/10	7	53.19	2	53.50	53.40	5	2,918	0.17%
2023/01/09	6	52.90	54	53.21	53.20	-48	2,923	-1.64%
2023/01/06	12	52.38	16	52.32	52.40	-4	2,890	-0.14%
2023/01/05	2	51.15	2	51.20	51.00	0	2,871	0.00%
2023/01/04	1	51.10	2	51.45	51.40	-1	2,869	-0.03%
2023/01/03	1	51.10	0	0.00	51.30	1	2,882	0.03%
2022/12/30	0.1	52.40	55	51.99	51.90	-54.9	2,868	-1.91%
2022/12/29	1	51.30	0	0.00	51.00	1	2,841	0.04%
2022/12/28	5	52.32	3	52.40	52.30	2	2,828	0.07%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/23	1	51.40	0	0.00	51.40	1	2,805	0.04%
2022/12/22	2	52.00	11	51.44	52.00	-9	2,833	-0.32%
2022/12/21	2	50.85	0	0.00	50.60	2	2,832	0.07%
2022/12/20	1	51.50	3	51.47	51.00	-2	2,826	-0.07%
2022/12/19	4	52.00	0	0.00	51.90	4	2,840	0.14%
2022/12/16	2	52.70	5	52.50	52.60	-3	2,839	-0.11%
2022/12/15	0	53.70	0	0.00	53.80	0	2,802	0.00%
2022/12/14	2	53.80	0	0.00	53.70	2	2,803	0.07%
2022/12/13	2	54.00	24	54.16	53.70	-22	2,770	-0.79%
2022/12/12	5	52.84	0	0.00	52.80	5	2,691	0.19%
2022/12/09	1.1	52.89	0	0.00	53.20	1.1	2,735	0.04%
2022/12/08	2	53.10	1	52.90	52.70	1	2,718	0.04%
2022/12/07	1	52.50	2	52.95	52.80	-1	2,711	-0.04%
2022/12/06	1	53.10	3	53.30	53.20	-2	2,685	-0.07%
2022/12/05	14.1	54.59	3	54.37	54.20	11.1	2,636	0.42%
2022/12/02	15.4	54.01	7.1	53.95	54.00	8.3	2,540	0.33%
2022/12/01	3	52.43	2	52.70	51.90	1	2,378	0.04%
2022/11/30	4.2	51.80	5.2	51.72	52.10	-1.1	2,386	-0.04%
2022/11/29	2	49.88	0	0.00	50.10	2	2,294	0.09%
2022/11/28	1	49.95	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0	0.00	2	50.00	49.95	-2	2,287	-0.09%
2022/11/24	0	0.00	0.2	49.90	49.85	-0.2	2,284	-0.01%
2022/11/23	1.2	49.86	20	50.00	49.75	-18.8	2,299	-0.82%
2022/11/22	1	50.10	0	0.00	50.00	1	2,324	0.04%
2022/11/18	0	0.00	1	49.55	49.65	-1	2,364	-0.04%
2022/11/17	3	50.18	0	0.00	49.90	3	2,354	0.13%
2022/11/16	4	50.00	2.2	50.20	50.10	1.8	2,340	0.08%
2022/11/15	1	49.60	2	49.75	49.60	-1	2,273	-0.04%
2022/11/14	5	49.50	4.1	49.13	49.50	0.9	2,234	0.04%
2022/11/11	0	0.00	2.1	48.42	48.85	-2.1	2,177	-0.10%
2022/11/09	3	48.27	6.1	47.98	48.20	-3.1	2,098	-0.15%
2022/11/07	0	0.00	1.1	45.99	46.30	-1.1	2,114	-0.05%
2022/11/04	1	45.55	0	0.00	45.65	1	2,160	0.05%
2022/11/03	1	45.55	0	0.00	45.55	1	2,187	0.05%
2022/11/02	1	45.80	2	45.80	45.70	-1	2,194	-0.05%
2022/11/01	2	44.90	2	45.38	45.45	0	2,199	0.00%
2022/10/31	1	45.35	0	0.00	45.20	1	2,201	0.05%
2022/10/28	1	45.55	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.80	1	45.95	45.85	0	2,203	0.00%
2022/10/26	1	45.25	1	45.75	45.50	0	2,227	0.00%
2022/10/25	1	45.55	0	0.00	45.75	1	2,229	0.04%
2022/10/24	1	45.95	3	46.22	45.95	-2	2,225	-0.09%
2022/10/21	1	45.70	1	46.25	45.60	0	2,226	0.00%
2022/10/20	0	0.00	8	45.69	45.95	-8	2,224	-0.36%
2022/10/19	0	0.00	1	47.00	46.00	-1	2,210	-0.05%
2022/10/18	0	0.00	30	46.47	46.30	-30	2,214	-1.35%
2022/10/17	0.1	46.85	0.1	46.90	46.45	0	2,258	0.00%
2022/10/14	32	46.11	1	46.05	46.10	31	2,267	1.37%
2022/10/13	1	45.25	0	46.15	45.25	1	2,296	0.04%
2022/10/12	1	46.05	0	0.00	46.15	1	2,271	0.04%
2022/10/11	2	46.60	0	0.00	46.35	2	2,287	0.09%
2022/10/07	0	0.00	2	47.35	47.40	-2	2,296	-0.09%
2022/10/06	2	46.80	0.1	46.90	47.00	1.9	2,319	0.08%
2022/10/05	0.1	46.85	0	0.00	46.55	0.1	2,364	0.01%
2022/10/04	0.1	46.00	1	45.95	46.05	-0.9	2,371	-0.04%
2022/10/03	5	45.58	0	0.00	45.30	5	2,379	0.21%
2022/09/30	3	45.55	1	45.85	45.85	2	2,401	0.08%
2022/09/29	1	45.80	1	45.70	45.95	0	2,429	0.00%
2022/09/28	3	45.38	0	0.00	45.15	3	2,452	0.12%
2022/09/27	1	46.10	0	0.00	46.40	1	2,460	0.04%
2022/09/26	1.1	45.86	12	45.90	45.80	-11	2,514	-0.44%
2022/09/23	1	46.75	1	46.95	46.75	0	2,600	0.00%
2022/09/22	1.1	47.12	0	0.00	47.20	1.1	2,734	0.04%
2022/09/21	1	47.35	0	0.00	47.35	1	2,775	0.04%
2022/09/16	1.9	48.23	1	48.25	48.00	0.9	2,831	0.03%
2022/09/15	2.1	48.86	0	0.00	48.90	2.1	2,827	0.07%
2022/09/14	1	48.95	50	49.00	48.85	-49	2,866	-1.71%
2022/09/13	0	0.00	0.2	49.73	49.80	-0.2	2,901	-0.01%
2022/09/12	0.3	49.00	0	0.00	49.00	0.3	3,011	0.01%
2022/09/08	1	47.50	0.1	48.16	48.10	0.9	3,178	0.03%
2022/09/07	1.1	47.70	0	0.00	47.15	1.1	3,249	0.03%
2022/09/06	2	48.63	2	49.65	48.15	0	3,297	0.00%
2022/09/02	2	50.30	1	50.50	50.10	1	3,404	0.03%
2022/09/01	2	50.15	0	0.00	50.20	2	3,454	0.06%
2022/08/31	2	50.80	3	50.73	50.60	-1	3,532	-0.03%
2022/08/30	2	50.30	1	50.70	50.60	1	3,605	0.03%
2022/08/29	1.2	50.34	0	0.00	50.20	1.2	3,669	0.03%
2022/08/26	1	51.40	0.2	51.30	51.60	0.8	3,781	0.02%
2022/08/25	1	50.70	0	0.00	50.70	1	4,102	0.02%
2022/08/24	1	50.50	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1	49.85	1	50.00	50.00	0	6,013	0.00%
2022/08/19	1	50.20	0	0.00	50.60	1	6,346	0.02%
2022/08/18	1	50.00	1	50.10	50.20	0	6,430	0.00%
2022/08/17	52	50.58	1	50.40	50.40	51	6,540	0.78%
2022/08/15	5	50.56	3	50.83	50.40	2	6,717	0.03%
2022/08/12	10	51.06	0.1	51.00	51.10	9.9	6,721	0.15%
2022/08/11	3	50.47	11	50.56	50.60	-8	6,755	-0.12%
2022/08/10	1	49.90	0.5	49.90	49.80	0.5	6,770	0.01%
2022/08/08	1	48.60	0	0.00	48.60	1	6,957	0.01%
2022/08/05	1	48.75	0	0.00	48.85	1	7,083	0.01%
2022/08/04	0	48.25	0	0.00	47.95	0	7,101	0.00%
2022/08/03	1	48.05	2	48.15	48.10	-1	7,121	-0.01%
2022/08/02	3	48.27	0	0.00	48.30	3	7,144	0.04%
2022/08/01	1	48.90	0	0.00	49.50	1	7,140	0.01%
2022/07/29	2	49.38	0	0.00	49.25	2	7,144	0.03%
2022/07/27	1	48.70	0	0.00	49.00	1	7,182	0.01%
2022/07/25	0	0.00	1	48.70	49.20	-1	7,216	-0.01%
2022/07/22	4.1	49.27	1	49.30	49.20	3.1	7,219	0.04%
2022/07/21	2	48.25	1	48.25	48.75	1	7,194	0.01%
2022/07/20	2	47.65	4	47.70	47.50	-2	7,182	-0.03%
2022/07/19	0	0.00	1	46.95	46.90	-1	7,176	-0.01%
2022/07/18	3	46.85	0	0.00	47.00	3	7,226	0.04%
2022/07/15	1	46.60	1	46.35	46.60	0	7,237	0.00%
2022/07/14	3	46.80	3	46.70	46.80	0	7,239	0.00%
2022/07/13	53	46.99	0	0.00	47.05	53	7,246	0.73%
2022/07/11	1	46.05	1	46.20	46.25	0	7,196	0.00%
2022/07/08	2	46.30	1	46.15	46.05	1	7,190	0.01%
2022/07/07	2	45.23	2	45.80	46.25	0	7,184	0.00%
2022/07/06	3.1	45.51	2	45.40	45.10	1.1	7,162	0.02%
2022/07/05	1	46.35	0	0.00	46.55	1	7,137	0.01%
2022/07/04	9	45.98	2	45.95	45.70	7	7,133	0.10%
2022/07/01	14	48.08	6	48.25	47.00	8	7,121	0.11%
2022/06/30	28.1	50.68	2	49.63	49.30	26.1	7,040	0.37%
2022/06/29	6	52.30	10	52.30	52.20	-4	6,921	-0.06%
2022/06/28	3	52.97	1	53.10	53.10	2	6,904	0.03%
2022/06/27	3	53.63	3	53.44	53.60	0	6,921	0.00%
2022/06/24	6	52.92	3	53.17	52.70	3	6,897	0.04%
2022/06/23	3	52.23	1	52.80	52.50	2	6,879	0.03%
2022/06/22	7.1	53.06	10	53.20	53.20	-3	6,844	-0.04%
2022/06/21	0	0.00	1	53.80	54.60	-1	6,830	-0.01%
2022/06/20	11	53.08	4	53.80	52.90	7	6,795	0.10%
2022/06/17	95.1	54.39	0	0.00	55.50	95.1	6,680	1.42%
2022/06/16	2.1	55.74	5	56.48	55.20	-3	6,524	-0.05%
2022/06/15	4	56.65	3	56.70	56.20	1	6,514	0.02%
2022/06/14	1	55.50	6	55.83	56.40	-5	6,485	-0.08%
2022/06/13	1	55.70	21	55.60	55.50	-20	6,436	-0.31%
2022/06/10	6.1	56.62	54	56.70	56.40	-47.9	6,353	-0.75%
2022/06/09	12	56.65	10.1	56.55	56.40	1.9	6,310	0.03%
2022/06/08	2	56.65	6	56.47	56.40	-4	6,213	-0.06%
2022/06/07	16	56.46	0	0.00	56.20	16	6,155	0.26%
2022/06/06	4.2	56.39	8	56.28	56.30	-3.9	6,090	-0.06%
2022/06/02	9	56.70	1	56.50	56.50	8	5,993	0.13%
2022/06/01	77	55.89	9	55.67	56.00	68	5,706	1.19%
2022/05/31	28.1	54.64	8	55.18	54.60	20.1	5,360	0.37%
2022/05/30	20	54.10	1	54.30	54.30	19	3,832	0.50%
2022/05/27	4	54.73	1	54.20	54.60	3	3,693	0.08%
2022/05/26	63	54.79	2	54.95	54.40	61	3,640	1.68%
2022/05/25	4	54.10	52	53.69	54.40	-48	3,678	-1.31%
2022/05/24	7	53.64	0	0.00	53.20	7	3,683	0.19%
2022/05/23	5	54.26	0	0.00	53.80	5	3,696	0.14%
2022/05/20	0	0.00	3	54.50	54.50	-3	3,641	-0.08%
2022/05/19	4	53.95	3	54.00	54.00	1	3,686	0.03%
2022/05/18	2	55.70	1	55.20	55.60	1	3,604	0.03%
2022/05/17	6	54.77	4	54.60	54.90	2	3,578	0.06%
2022/05/16	10	56.74	4	56.40	55.90	6	3,497	0.17%
2022/05/13	3	58.81	1	58.50	58.50	2	3,385	0.06%
2022/05/12	0	0.00	2	61.00	61.00	-2	3,285	-0.06%
2022/05/11	1	61.70	1	61.10	61.30	0	3,294	0.00%
2022/05/10	1.1	60.00	11	60.80	61.50	-10	3,401	-0.29%
2022/05/09	1	60.00	2	60.50	60.50	-1	3,395	-0.03%
2022/05/06	1	60.30	1	60.60	60.50	0	3,424	0.00%
2022/05/04	1	60.70	0	0.00	60.80	1	3,484	0.03%
2022/05/03	0	0.00	0.5	59.70	59.90	-0.5	3,499	-0.02%
2022/04/29	1	58.70	1	59.00	59.00	0	3,495	0.00%
2022/04/28	0	0.00	2	58.50	59.00	-2	3,522	-0.06%
2022/04/27	0	0.00	3	58.07	58.50	-3	3,536	-0.08%
2022/04/26	0	0.00	2	59.35	59.40	-2	3,534	-0.06%
2022/04/25	0	59.60	16	59.11	59.50	-16	3,530	-0.45%
2022/04/22	2	59.70	0	0.00	60.60	2	3,496	0.06%
2022/04/19	0	0.00	5	60.40	60.10	-5	3,474	-0.14%
2022/04/18	1	60.30	0	0.00	60.60	1	3,473	0.03%
2022/04/13	0	0.00	1	61.00	61.40	-1	3,592	-0.03%
2022/04/12	1	60.20	2	60.50	60.20	-1	3,788	-0.03%
2022/04/11	1.1	60.30	0	0.00	60.20	1.1	3,787	0.03%
2022/04/08	1	60.70	6.6	60.77	60.80	-5.6	3,784	-0.15%
2022/04/07	7	61.21	0	0.00	60.80	7	3,773	0.19%
2022/04/06	2	61.90	0	0.00	61.80	2	3,737	0.05%
2022/04/01	4	62.05	2	62.15	62.10	2	3,705	0.05%
2022/03/31	1	63.10	0	0.00	62.80	1	3,688	0.03%
2022/03/28	1	62.20	0	0.00	63.20	1	3,650	0.03%
2022/03/25	0	0.00	10	63.00	62.80	-10	3,645	-0.27%
2022/03/24	12	62.84	2	62.70	63.30	10	3,651	0.27%
2022/03/23	0	0.00	1	63.00	62.70	-1	3,669	-0.03%
2022/03/21	0	0.00	0.1	63.00	62.30	-0.1	3,677	0.00%
2022/03/18	2	62.15	2	62.80	62.70	0	3,685	0.00%
2022/03/17	0	0.00	1	63.00	62.90	-1	3,647	-0.03%
2022/03/16	15	60.93	1.1	60.91	61.40	13.9	3,647	0.38%
2022/03/15	0	61.60	1	61.30	61.20	-1	3,661	-0.03%
2022/03/09	2	62.00	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0	0.00	6	61.80	61.90	-6	3,808	-0.16%
2022/03/07	1.1	62.36	0	0.00	62.60	1.1	3,803	0.03%
2022/03/04	2	63.80	1	63.70	63.70	1	3,830	0.03%
2022/03/03	0	0.00	6	64.73	64.70	-6	3,864	-0.16%
2022/03/02	0	64.70	0	64.60	64.80	0	3,932	0.00%
2022/03/01	9	65.18	10	65.09	64.80	-1	3,908	-0.03%
2022/02/25	9	63.56	5	63.78	63.80	4	3,836	0.10%
2022/02/24	5	64.14	4	64.10	63.70	1	3,779	0.03%
2022/02/23	3	64.43	6.5	64.56	64.60	-3.5	3,696	-0.09%
2022/02/22	3	63.70	3	63.63	63.90	0	3,637	0.00%
2022/02/17	2	63.20	4.1	63.38	63.10	-2.1	3,784	-0.06%
2022/02/16	2	62.50	2	62.85	62.90	0	3,852	0.00%
2022/02/15	0	0.00	0.1	62.40	62.00	-0.1	3,898	0.00%
2022/02/14	5.1	62.06	0	0.00	62.30	5.1	4,021	0.13%
2022/02/11	0	0.00	1	63.20	63.30	-1	4,071	-0.02%
2022/02/10	0	0.00	10.1	62.71	63.60	-10.1	4,106	-0.25%
2022/02/09	3	60.87	2	61.25	61.40	1	4,034	0.02%
2022/02/08	0	0.00	2	60.60	61.10	-2	4,088	-0.05%
2022/02/07	2	60.30	0	0.00	60.20	2	4,198	0.05%
2022/01/25	3.5	60.71	1	60.50	60.40	2.5	4,375	0.06%
2022/01/24	1	61.30	1	61.90	61.50	0	4,369	0.00%
2022/01/21	3	61.63	8	62.08	62.00	-5	4,417	-0.11%
2022/01/20	2	61.60	3	61.90	62.00	-1	4,457	-0.02%
2022/01/19	4	62.03	0	0.00	62.00	4	4,484	0.09%
2022/01/18	4	62.68	3	62.70	62.60	1	4,506	0.02%
2022/01/17	2	62.35	0	0.00	62.40	2	4,573	0.04%
2022/01/14	13	62.46	9	62.70	62.40	4	4,656	0.09%
2022/01/13	6	62.98	1	63.30	63.30	5	4,815	0.10%
2022/01/12	9	62.97	1	63.30	63.30	8	4,944	0.16%
2022/01/11	1	63.70	5.1	63.50	63.40	-4.1	5,062	-0.08%
2022/01/10	4	63.85	1	64.50	64.00	3	5,313	0.06%
2022/01/07	11	64.81	0	0.00	64.20	11	5,567	0.20%
2022/01/06	11	65.47	5	65.62	65.70	6	5,601	0.11%
2022/01/05	14	66.46	7	66.20	66.20	7	5,650	0.12%
2022/01/04	0	0.00	1	64.60	64.50	-1	5,601	-0.02%
2022/01/03	4	64.20	0	0.00	64.20	4	5,781	0.07%
2021/12/29	0	0.00	3	65.13	64.90	-3	6,247	-0.05%
2021/12/28	1	64.80	0	0.00	65.00	1	6,623	0.02%
2021/12/27	2	64.95	3	64.90	65.00	-1	7,234	-0.01%
2021/12/24	2	64.60	1	64.90	64.60	1	7,497	0.01%
2021/12/22	0	0.00	11	64.20	64.10	-11	8,081	-0.14%
2021/12/21	0	0.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/20	14	63.69	0	0.00	63.60	14	8,387	0.17%
2021/12/17	1	63.80	0.5	64.00	63.90	0.5	8,733	0.01%
2021/12/16	2.2	64.07	1	64.50	64.00	1.2	9,052	0.01%
2021/12/15	2	63.95	1	64.20	63.90	1	9,158	0.01%
2021/12/14	8	64.23	5	64.30	64.20	3	9,301	0.03%
2021/12/13	1.1	65.10	1	65.70	64.80	0.1	9,340	0.00%
2021/12/09	1	64.60	3	64.80	65.20	-2	9,552	-0.02%
2021/12/07	9	64.41	0	0.00	64.30	9	9,514	0.09%
2021/12/06	0	0.00	1	65.10	65.50	-1	9,462	-0.01%
2021/12/02	15	64.42	25	64.42	64.30	-10	9,489	-0.11%
2021/12/01	3	64.97	1	65.00	64.90	2	9,490	0.02%
2021/11/30	2	64.95	0	0.00	65.20	2	9,519	0.02%
2021/11/29	8	64.68	3	65.00	65.00	5	9,497	0.05%
2021/11/26	15	65.45	0	0.00	65.10	15	9,469	0.16%
2021/11/25	2	66.75	0	0.00	66.60	2	9,412	0.02%
2021/11/23	4	66.55	0	0.00	66.60	4	9,460	0.04%
2021/11/22	2	67.15	0	0.00	67.10	2	9,442	0.02%
2021/11/19	10	66.75	0	0.00	66.70	10	9,486	0.11%
2021/11/18	1.3	67.40	0	0.00	67.10	1.3	9,548	0.01%
2021/11/17	17	67.07	2	67.20	66.90	15	9,682	0.15%
2021/11/16	22	67.23	1.1	67.35	67.30	20.9	9,779	0.21%
2021/11/15	5.1	68.32	2	68.85	68.00	3.1	9,836	0.03%
2021/11/12	5.1	69.07	5	68.90	68.90	0.1	9,928	0.00%
2021/11/11	3	70.07	8	69.99	69.30	-5	9,930	-0.05%
2021/11/10	10.1	69.90	7	70.21	70.20	3.1	9,851	0.03%
2021/11/09	1	69.50	3	69.90	69.60	-2	9,853	-0.02%
2021/11/08	2	69.60	3	69.70	69.60	-1	9,847	-0.01%
2021/11/05	8	69.70	7	69.87	70.00	1	9,845	0.01%
2021/11/04	10	70.51	14	70.56	70.00	-4	9,782	-0.04%
2021/11/03	1.1	69.69	7	69.59	69.80	-5.9	9,643	-0.06%
2021/11/02	15	69.49	10.1	69.88	69.10	4.9	9,609	0.05%
2021/11/01	1	69.20	4	68.60	68.60	-3	9,474	-0.03%
2021/10/29	11.4	68.41	13	68.67	68.80	-1.7	9,456	-0.02%
2021/10/28	8.1	68.65	14.1	68.71	68.60	-6	9,393	-0.06%
2021/10/27	5.1	67.70	2.1	67.80	67.70	3	9,316	0.03%
2021/10/26	2	68.05	10	68.24	68.00	-8	9,311	-0.09%
2021/10/25	14.1	68.43	5	68.28	68.30	9.1	9,279	0.10%
2021/10/22	32.2	67.23	9	67.23	67.90	23.2	9,259	0.25%
2021/10/21	23.1	67.16	4	67.28	66.50	19.1	9,213	0.21%
2021/10/20	7.1	67.62	1	67.40	67.90	6.1	9,154	0.07%
2021/10/19	8	68.61	6	68.17	68.00	2	9,037	0.02%
2021/10/18	8	69.74	8	69.16	68.70	0	8,913	0.00%
2021/10/15	5.2	70.06	51.4	70.56	70.80	-46.2	8,729	-0.53%
2021/10/14	5	68.58	2	69.20	68.50	3	8,527	0.04%
2021/10/13	4	68.50	10	68.95	69.00	-6	8,468	-0.07%
2021/10/12	8	68.03	4	68.00	67.90	4	8,397	0.05%
2021/10/08	2.1	70.28	7	70.20	70.10	-4.9	8,305	-0.06%
2021/10/07	4	69.78	25	69.22	69.40	-21	8,151	-0.26%
2021/10/06	4.1	69.53	7.8	69.45	68.30	-3.7	8,078	-0.05%
2021/10/05	6	69.67	11.1	70.19	71.20	-5.1	7,773	-0.07%
2021/10/04	4	70.60	50	70.58	70.90	-46	7,414	-0.62%
2021/10/01	24	68.40	33	69.31	67.60	-9	6,842	-0.13%
2021/09/30	16	70.69	26.2	70.44	70.30	-10.2	6,600	-0.15%
2021/09/29	4.1	68.38	12	68.63	68.70	-7.9	6,218	-0.13%
2021/09/28	9.7	69.13	7	69.14	69.40	2.7	6,209	0.04%
2021/09/27	7	68.29	11	68.74	68.80	-4	6,058	-0.07%
2021/09/24	15.4	68.92	19.2	68.75	68.70	-3.8	5,961	-0.06%
2021/09/23	14	67.51	25	67.55	68.00	-11	5,645	-0.19%
2021/09/22	0	0.00	1	65.20	66.20	-1	5,330	-0.02%
2021/09/17	8	65.69	19	66.13	66.50	-11	5,240	-0.21%
2021/09/16	3	64.67	5	64.30	64.40	-2	5,113	-0.04%
2021/09/15	26.1	65.71	14	65.55	65.00	12.1	5,073	0.24%
2021/09/14	5	62.98	0.1	63.40	62.80	4.9	4,849	0.10%
2021/09/13	1	63.00	1	63.10	63.00	0	4,862	0.00%
2021/09/10	1	63.00	1	63.50	63.50	0	4,890	0.00%
2021/09/09	3	63.30	1	63.10	63.50	2	5,004	0.04%
2021/09/08	13.1	63.49	1	63.70	62.90	12.1	5,002	0.24%
2021/09/07	6	63.95	1	64.00	64.30	5	4,951	0.10%
2021/09/06	5	64.22	1	65.00	64.00	4	4,946	0.08%
2021/09/03	21	64.41	4	64.35	64.90	17	4,952	0.34%
2021/09/02	9.1	64.74	1	65.90	64.20	8.1	4,909	0.16%
2021/09/01	4	65.70	3	65.93	65.60	1	4,851	0.02%
2021/08/31	4	65.63	5	65.44	66.30	-1	4,845	-0.02%
2021/08/30	6	65.85	1	65.60	66.20	5	4,853	0.10%
2021/08/27	2	66.20	4	66.30	66.20	-2	4,900	-0.04%
2021/08/26	0	0.00	1	65.30	65.70	-1	4,919	-0.02%
2021/08/25	1	65.60	2	66.10	65.70	-1	5,051	-0.02%
2021/08/24	9	66.53	5	66.96	65.70	4	5,050	0.08%
2021/08/23	8	66.85	22.3	67.10	67.30	-14.3	5,006	-0.29%
2021/08/20	14	65.43	23	65.82	65.90	-9	4,871	-0.18%
2021/08/19	3	64.70	5	64.60	64.50	-2	4,791	-0.04%
2021/08/18	1	64.10	8	64.93	66.80	-7	4,610	-0.15%
2021/08/17	0	0.00	1	64.70	64.40	-1	4,482	-0.02%
2021/08/16	2	63.50	2	63.55	63.90	0	4,440	0.00%
2021/08/13	0	0.00	1	64.10	64.00	-1	4,433	-0.02%
2021/08/12	0	0.00	11	63.46	63.80	-11	4,405	-0.25%
2021/08/11	3	63.03	7.5	63.01	63.30	-4.5	4,404	-0.10%
2021/08/10	0	0.00	20	62.19	62.20	-20	4,479	-0.45%
2021/08/09	1	62.80	2	63.00	62.80	-1	4,608	-0.02%
2021/08/06	0	0.00	2	63.65	63.70	-2	4,665	-0.04%
2021/08/05	0	0.00	3	63.20	63.20	-3	4,772	-0.06%
2021/08/03	3	61.83	1	62.10	62.30	2	5,070	0.04%
2021/08/02	0	0.00	2	62.05	62.20	-2	5,105	-0.04%
2021/07/30	3	61.84	0	0.00	61.60	3	5,173	0.06%
2021/07/29	1	62.50	3	62.80	62.70	-2	5,196	-0.04%
2021/07/28	6.2	61.81	5	62.20	62.20	1.2	5,306	0.02%
2021/07/27	0	62.80	0	0.00	62.50	0	5,499	0.00%
2021/07/26	8	62.09	5	63.62	63.10	3	5,680	0.05%
2021/07/23	0	0.00	11	62.15	62.60	-11	5,639	-0.20%
2021/07/22	0	0.00	4	62.43	62.40	-4	5,708	-0.07%
2021/07/21	8.1	63.25	43	63.30	63.00	-34.9	5,794	-0.60%
2021/07/20	12	64.44	0	0.00	64.20	12	5,755	0.21%
2021/07/19	34	65.71	1	65.60	65.80	33	5,777	0.57%
2021/07/16	2.1	66.26	1	66.30	66.50	1.1	5,967	0.02%
2021/07/15	8	66.75	22.1	66.62	66.70	-14.1	6,086	-0.23%
2021/07/14	23	65.92	22.1	66.47	65.80	0.9	6,100	0.02%
2021/07/13	26	65.88	31.3	66.41	66.10	-5.3	6,153	-0.09%
2021/07/12	0	0.00	5	65.62	65.80	-5	6,170	-0.08%
2021/07/09	2.7	65.10	0	0.00	65.00	2.7	6,253	0.04%
2021/07/08	2	65.35	1	65.50	65.50	1	6,399	0.02%
2021/07/07	2	65.55	0	0.00	65.50	2	6,501	0.03%
2021/07/06	7	65.93	3	66.00	66.00	4	6,572	0.06%
2021/07/05	6	66.87	12	66.68	67.00	-6	6,628	-0.09%
2021/07/02	2.1	64.71	1	65.10	65.00	1.1	6,607	0.02%
2021/07/01	1	64.83	0	0.00	65.10	1	6,709	0.02%
2021/06/30	1	65.50	38	65.81	65.70	-37	6,760	-0.55%
2021/06/29	4.3	65.17	2	65.35	65.30	2.3	6,904	0.03%
2021/06/28	40	65.32	0	0.00	65.30	40	7,157	0.56%
2021/06/25	0	0.00	1	65.80	65.60	-1	7,238	-0.01%
2021/06/24	21	65.59	0.5	65.30	65.40	20.5	7,302	0.28%
2021/06/23	1	64.80	0	0.00	65.10	1	7,422	0.01%
2021/06/22	2	64.05	0	0.00	63.90	2	7,633	0.03%
2021/06/21	0	65.00	2	64.60	64.20	-2	7,891	-0.02%
2021/06/18	1.6	65.70	37	65.45	65.70	-35.4	8,989	-0.39%
2021/06/17	0	64.80	3	64.80	65.00	-3	9,076	-0.03%
2021/06/16	64	64.67	2	64.75	64.60	62	9,342	0.66%
2021/06/15	1	65.00	4	64.93	65.00	-3	9,745	-0.03%
2021/06/11	5.1	64.90	11	65.02	64.90	-5.9	10,415	-0.06%
2021/06/10	1	64.19	1	64.20	64.20	0	10,545	0.00%
2021/06/09	1.1	63.81	2	63.40	63.40	-0.9	10,719	-0.01%
2021/06/08	0	0.00	3	64.30	64.40	-3	11,187	-0.03%
2021/06/07	2.1	63.41	1	62.80	63.50	1.1	11,381	0.01%
2021/06/04	27.1	63.97	3	64.30	64.00	24.1	11,419	0.21%
2021/06/03	3.1	65.21	3	65.00	65.10	0.1	11,503	0.00%
2021/06/02	11.5	66.95	3	66.40	65.90	8.5	11,547	0.07%
2021/06/01	0	0.00	3	66.27	66.40	-3	11,512	-0.03%
2021/05/31	0	0.00	2	65.35	65.30	-2	11,685	-0.02%
2021/05/28	0	0.00	13	65.23	64.60	-13	11,746	-0.11%
2021/05/27	0	0.00	2	64.10	64.00	-2	11,840	-0.02%
2021/05/26	3	63.97	1	64.10	64.00	2	12,006	0.02%
2021/05/25	3	64.20	38	64.07	64.30	-35	12,460	-0.28%
2021/05/24	2	63.55	0	0.00	63.50	2	13,058	0.02%
2021/05/21	1	63.00	14	63.52	63.10	-13	13,201	-0.10%
2021/05/20	3	62.17	2	62.50	62.20	1	13,440	0.01%
2021/05/19	1	62.30	3	62.70	62.10	-2	13,616	-0.01%
2021/05/18	3	62.03	18.2	61.75	62.70	-15.2	13,799	-0.11%
2021/05/17	8.1	58.37	25	57.77	57.80	-16.9	13,988	-0.12%
2021/05/14	2.2	61.81	1	62.00	60.90	1.2	14,093	0.01%
2021/05/13	4	61.13	15.1	61.54	61.20	-11.1	14,457	-0.08%
2021/05/12	15.5	59.65	20	61.05	59.80	-4.5	14,679	-0.03%
2021/05/11	71.1	62.89	2	63.50	62.00	69.1	15,153	0.46%
2021/05/10	1	65.20	0	0.00	65.40	1	15,223	0.01%
2021/05/07	12	65.90	6	65.97	66.20	6	15,477	0.04%
2021/05/06	1	64.70	2	63.95	64.40	-1	15,780	-0.01%
2021/05/05	4	64.28	2	65.00	63.60	2	16,217	0.01%
2021/05/04	12.3	64.49	22	64.20	64.20	-9.7	16,250	-0.06%
2021/05/03	21.6	66.56	15	66.53	66.70	6.6	16,320	0.04%
2021/04/29	15	69.15	9	69.27	69.00	6	16,341	0.04%
2021/04/28	9	69.74	6	69.70	69.70	3	16,457	0.02%
2021/04/27	0	0.00	8	70.86	70.70	-8	16,704	-0.05%
2021/04/26	8	69.69	1	69.70	69.60	7	16,916	0.04%
2021/04/23	5.3	69.62	3	69.73	69.60	2.3	17,894	0.01%
2021/04/22	44.8	70.16	9	69.63	69.30	35.8	19,364	0.19%
2021/04/21	92.6	71.10	11	71.62	70.80	81.6	21,177	0.39%
2021/04/20	1	71.10	2	71.20	71.00	-1	23,422	0.00%
2021/04/19	16	71.19	6	71.42	71.10	10	24,127	0.04%
2021/04/16	2	71.55	17.3	72.18	71.70	-15.3	24,288	-0.06%
2021/04/15	8	70.49	8	70.60	70.80	0	24,357	0.00%
2021/04/14	28	71.35	25	69.92	71.10	3	24,344	0.01%
2021/04/13	11	72.74	2.4	72.78	72.10	8.6	24,468	0.04%
2021/04/12	5	72.36	2	72.25	72.10	3	24,572	0.01%
2021/04/09	10.2	72.14	4	72.03	72.00	6.2	24,711	0.03%
2021/04/08	7	72.23	6	72.35	72.30	1	24,687	0.00%
2021/04/07	1	73.00	30.2	73.05	73.10	-29.2	24,603	-0.12%
2021/04/06	42	72.16	1	72.10	72.10	41	24,526	0.17%
2021/04/01	9	72.00	8.5	72.01	71.90	0.6	24,495	0.00%
2021/03/31	32.1	72.92	26	73.15	72.60	6.1	24,416	0.03%
2021/03/30	6.1	74.44	5.1	74.01	74.80	1	24,191	0.00%
2021/03/29	3	74.07	10	74.36	74.10	-7	24,121	-0.03%
2021/03/26	15.3	73.98	1	74.00	73.80	14.3	24,108	0.06%
2021/03/25	42	74.93	7	74.69	74.10	35	24,013	0.15%
2021/03/24	30	75.62	36.5	75.62	75.40	-6.5	23,836	-0.03%
2021/03/23	77	76.68	96.3	76.89	76.10	-19.3	23,564	-0.08%
2021/03/22	11.2	73.43	225.5	72.43	74.00	-214.3	22,465	-0.95%	大賣/鉅額交易
2021/03/19	12.2	73.30	62	73.46	73.00	-49.8	22,308	-0.22%
2021/03/18	8.7	74.96	25	74.90	74.80	-16.3	22,105	-0.07%
2021/03/17	233.1	74.96	93	74.79	73.40	140.1	21,765	0.64%	大買/鉅額交易
2021/03/16	11	72.87	6	73.02	72.50	5	21,200	0.02%
2021/03/15	15	72.84	4	72.35	72.80	11	21,150	0.05%
2021/03/12	40	72.87	42	73.01	73.30	-2	21,192	-0.01%
2021/03/11	10	71.18	27.8	71.36	71.30	-17.8	21,120	-0.08%
2021/03/10	4.2	69.73	1	70.00	69.60	3.2	20,960	0.02%
2021/03/09	6.1	68.17	54	67.57	69.00	-48	20,933	-0.23%
2021/03/08	21	69.84	2	69.80	69.00	19	20,785	0.09%
2021/03/05	7.2	70.38	21	70.39	70.00	-13.8	20,689	-0.07%
2021/03/04	2	70.60	21	71.10	70.50	-19	20,660	-0.09%
2021/03/03	54	70.58	32	70.08	70.80	22	20,431	0.11%
2021/03/02	23	70.16	21.1	70.36	69.30	1.9	20,303	0.01%
2021/02/26	30	70.15	27	70.16	70.00	3	20,163	0.01%
2021/02/25	26	71.77	32	72.23	71.30	-6	19,931	-0.03%
2021/02/24	103.2	71.54	38	72.07	70.60	65.2	19,489	0.33%	大買/
2021/02/23	4	69.33	7.1	69.70	69.70	-3.1	18,843	-0.02%
2021/02/22	47.1	70.15	4.2	69.93	69.70	43	18,685	0.23%
2021/02/19	7.2	69.25	8	69.33	69.40	-0.8	18,424	0.00%
2021/02/18	6.1	70.12	72	70.26	70.20	-65.9	18,213	-0.36%
2021/02/17	18.4	69.70	20	69.60	69.90	-1.7	17,982	-0.01%
2021/02/05	60.3	70.69	10	70.79	70.40	50.3	17,708	0.28%
2021/02/04	82.1	70.49	79	70.47	70.40	3.1	17,457	0.02%
2021/02/03	48	73.16	15.3	72.63	72.50	32.7	17,039	0.19%
2021/02/02	55.1	74.45	37	75.09	73.60	18.1	16,672	0.11%
2021/02/01	8	74.13	12	73.14	74.90	-4	15,953	-0.03%
2021/01/29	30.1	76.31	31	76.31	74.80	-0.9	15,757	-0.01%
2021/01/28	29	77.98	26	77.33	77.20	3	15,459	0.02%
2021/01/27	32.1	76.73	47.2	77.11	78.20	-15.1	15,072	-0.10%
2021/01/26	19	74.79	34	74.78	74.40	-15	14,563	-0.10%
2021/01/25	21	76.14	19.4	76.15	75.30	1.6	14,395	0.01%
2021/01/22	43	74.31	26	74.27	75.60	17	14,088	0.12%
2021/01/21	25.3	73.24	31	72.96	72.50	-5.7	13,851	-0.04%
2021/01/20	20.4	73.52	63	73.90	72.10	-42.7	13,646	-0.31%
2021/01/19	30.3	75.85	27	76.48	76.00	3.3	13,299	0.02%
2021/01/18	71	76.20	119	75.50	77.30	-48	12,960	-0.37%	大賣/
2021/01/15	148.6	76.46	162.1	75.86	75.60	-13.5	11,917	-0.11%	大買/大賣/
2021/01/14	166	75.71	156.1	76.04	76.90	10	10,349	0.10%	大買/大賣/
2021/01/13	177.1	70.25	147.5	69.55	72.80	29.6	8,308	0.36%	大買/大賣/
2021/01/12	59	67.70	47.2	67.70	67.70	11.8	5,923	0.20%
2021/01/11	0	0.00	27.4	61.60	61.60	-27.4	5,142	-0.53%
2021/01/08	8	54.76	4	55.30	56.00	4	4,890	0.08%
2021/01/07	3	55.23	13.5	55.48	55.60	-10.5	4,712	-0.22%
2021/01/06	10	55.38	22.8	56.64	55.70	-12.8	4,613	-0.28%
2021/01/05	12.1	56.20	22.2	56.29	56.10	-10.1	4,309	-0.23%
2021/01/04	142	55.47	35.3	55.13	55.60	106.8	4,071	2.62%	大買/鉅額交易
2020/12/31	2.1	53.38	0	0.00	53.40	2.1	3,844	0.05%
2020/12/29	6	53.45	2	53.90	53.40	4	3,724	0.11%
2020/12/28	9.2	54.14	8	54.36	54.00	1.2	3,684	0.03%
2020/12/25	8.1	53.79	9	53.76	53.70	-0.9	3,627	-0.03%
2020/12/24	2	53.15	6	53.03	52.70	-4	3,521	-0.11%
2020/12/23	2	52.05	0	0.00	52.10	2	3,454	0.06%
2020/12/22	45	52.29	10	52.00	52.00	35	3,437	1.02%
2020/12/21	59	52.28	1	51.90	52.20	58	3,413	1.70%
2020/12/18	19	52.02	0	0.00	51.90	19	3,403	0.56%
2020/12/17	3	52.50	0	0.00	52.60	3	3,360	0.09%
2020/12/16	5	52.50	1	52.50	52.90	4	3,354	0.12%
2020/12/15	2	52.10	2	52.15	52.00	0	3,341	0.00%
2020/12/14	8	53.10	8	52.90	52.70	0	3,279	0.00%
2020/12/11	9.3	52.85	2	52.80	53.00	7.3	3,205	0.23%
2020/12/10	20	53.50	11	53.34	53.20	9	3,128	0.29%
2020/12/09	11.1	54.97	1	54.73	54.70	10.1	2,998	0.34%
2020/12/08	35	55.22	3	54.83	54.70	32	2,877	1.11%
2020/12/07	21.1	54.84	80.3	55.17	56.30	-59.2	2,632	-2.25%
2020/12/04	0.2	52.20	3	52.37	52.50	-2.9	2,227	-0.13%
2020/12/03	1	51.80	2	52.05	51.60	-1	2,175	-0.05%
2020/12/02	4.1	52.36	0	0.00	52.20	4.1	2,119	0.19%
2020/12/01	1	52.10	0	0.00	52.40	1	2,123	0.05%
2020/11/30	1	52.00	3	52.60	52.60	-2	2,111	-0.09%
2020/11/27	0	0.00	1	52.30	52.10	-1	2,002	-0.05%
2020/11/26	0	0.00	5	52.00	52.20	-5	2,000	-0.25%
2020/11/25	1	51.60	5	51.80	51.60	-4	2,039	-0.20%
2020/11/24	7	51.77	1	52.50	51.60	6	2,028	0.30%
2020/11/23	4	52.28	4	52.53	52.40	0	2,003	0.00%
2020/11/20	6	52.10	6	52.00	52.10	0	1,960	0.00%
2020/11/19	1	51.80	9	51.80	51.50	-8	1,946	-0.41%
2020/11/18	5.1	51.61	10.5	51.61	51.80	-5.4	1,948	-0.28%
2020/11/17	2	51.30	0	0.00	51.30	2	1,939	0.10%
2020/11/16	3	51.40	2	51.45	51.50	1	1,987	0.05%
2020/11/13	25	51.17	0	0.00	51.00	25	1,988	1.26%
2020/11/12	6	52.17	0.2	52.50	52.30	5.8	1,946	0.30%
2020/11/11	1	52.10	4.1	52.17	52.30	-3.1	1,952	-0.16%
2020/11/10	0	0.00	2	51.85	51.60	-2	1,934	-0.10%
2020/11/09	1	51.60	1.1	51.89	51.70	-0.1	1,966	0.00%
2020/11/06	2	51.30	0	0.00	51.30	2	1,968	0.10%
2020/11/05	1	51.20	3	51.30	51.20	-2	1,984	-0.10%
2020/11/04	0	0.00	1	51.30	51.10	-1	1,995	-0.05%
2020/11/03	0	0.00	2	51.00	51.10	-2	2,012	-0.10%
2020/11/02	6	50.30	0	0.00	50.30	6	2,025	0.30%
2020/10/30	3	50.17	2	50.30	50.10	1	2,045	0.05%
2020/10/28	4	51.05	0	0.00	51.00	4	2,052	0.19%
2020/10/27	1	51.30	0	0.00	51.20	1	2,070	0.05%
2020/10/23	1	51.30	1	51.50	51.70	0	2,118	0.00%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/21	1	51.80	0	0.00	51.40	1	2,221	0.05%
2020/10/19	2	51.90	0	0.00	51.90	2	2,330	0.09%
2020/10/16	1	51.20	1	51.90	51.20	0	2,420	0.00%
2020/10/15	1	51.50	0	0.00	51.40	1	2,494	0.04%
2020/10/14	4	52.08	0	0.00	51.80	4	2,580	0.16%
2020/10/13	4	51.70	0	0.00	52.00	4	2,672	0.15%
2020/10/12	0	0.00	3	52.30	52.00	-3	2,723	-0.11%
2020/10/08	1	51.50	4	51.98	52.10	-3	2,790	-0.11%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	3	51.70	2	52.00	51.90	1	2,864	0.03%
2020/10/05	2	51.10	0	0.00	51.00	2	2,886	0.07%
2020/09/29	0	0.00	1	51.60	51.30	-1	2,956	-0.03%
2020/09/28	0	0.00	3	51.20	51.00	-3	3,033	-0.10%
2020/09/25	2	50.30	0	0.00	50.40	2	3,081	0.06%
2020/09/24	8	50.21	1	50.10	50.30	7	3,106	0.23%
2020/09/23	3	51.23	4	51.43	51.40	-1	3,069	-0.03%
2020/09/22	5	51.90	0	0.00	52.00	5	3,132	0.16%
2020/09/21	4	53.15	1	53.10	53.00	3	3,162	0.09%
2020/09/18	0	0.00	1	53.20	52.60	-1	3,183	-0.03%
2020/09/17	2	53.00	0	0.00	52.90	2	3,232	0.06%
2020/09/16	2	53.20	0	0.00	53.00	2	3,255	0.06%
2020/09/14	3	52.77	1	52.80	52.80	2	3,342	0.06%
2020/09/11	1	52.30	3	52.50	52.70	-2	3,368	-0.06%
2020/09/09	2	51.95	0	0.00	52.10	2	3,405	0.06%
2020/09/04	1	52.60	2	52.50	52.50	-1	3,478	-0.03%
2020/09/03	2	53.95	1	53.30	53.30	1	3,473	0.03%
2020/09/02	0	0.00	2	53.35	53.40	-2	3,466	-0.06%
2020/09/01	0	0.00	2	52.95	53.00	-2	3,495	-0.06%
2020/08/31	0	0.00	1	53.20	52.20	-1	3,513	-0.03%
2020/08/28	1	52.70	1	52.70	53.00	0	3,494	0.00%
2020/08/27	4	53.10	1	53.40	53.10	3	3,529	0.08%
2020/08/26	0	0.00	21	52.85	53.30	-21	3,540	-0.59%
2020/08/25	1	53.20	1	52.60	53.10	0	3,558	0.00%
2020/08/24	20	52.10	0	0.00	52.10	20	3,587	0.56%
2020/08/21	1	51.70	7	51.77	51.80	-6	3,590	-0.17%
2020/08/20	9	51.26	1	51.50	51.20	8	3,581	0.22%
2020/08/19	5	53.50	0	0.00	53.50	5	3,523	0.14%
2020/08/18	1	53.70	0	0.00	54.00	1	3,510	0.03%
2020/08/14	4	53.60	2	53.30	53.60	2	3,521	0.06%
2020/08/13	4	53.10	4	52.90	53.10	0	3,519	0.00%
2020/08/12	13	53.68	0	0.00	53.60	13	3,485	0.37%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	6	54.37	0	54.40	54.40	6	3,522	0.17%
2020/08/07	1	54.30	5	54.60	54.30	-4	3,561	-0.11%
2020/08/06	0.2	54.80	4	55.10	54.80	-3.9	3,566	-0.11%
2020/08/05	2	54.60	2	54.80	54.50	0	3,592	0.00%
2020/08/04	0	0.00	6	53.93	54.50	-6	3,614	-0.17%
2020/07/31	0	0.00	2.6	54.59	54.20	-2.6	3,640	-0.07%
2020/07/30	4	54.80	16	54.46	54.80	-12	3,669	-0.33%
2020/07/29	5	53.70	0.3	53.70	53.70	4.7	3,676	0.13%
2020/07/28	1	54.60	2	54.40	53.60	-1	3,734	-0.03%
2020/07/27	1	53.60	2	53.80	53.60	-1	3,923	-0.03%
2020/07/24	4	54.38	2	54.50	54.20	2	3,912	0.05%
2020/07/23	3	55.47	0	0.00	55.30	3	3,881	0.08%
2020/07/22	1.2	57.83	21	57.80	58.00	-19.9	3,845	-0.52%
2020/07/21	12	57.05	25	56.96	57.60	-13	3,757	-0.35%
2020/07/20	21	57.27	2	57.80	56.90	19	3,695	0.51%
2020/07/17	1	58.20	0	0.00	57.70	1	3,632	0.03%
2020/07/16	4	57.60	5	57.60	58.00	-1	3,580	-0.03%
2020/07/15	3.4	57.50	2	57.79	57.20	1.3	3,552	0.04%
2020/07/14	1	58.10	23	57.72	57.70	-22	3,530	-0.62%
2020/07/13	10	58.09	2	57.95	58.00	8	3,522	0.23%
2020/07/10	15	57.43	2	57.50	57.10	13	3,528	0.37%
2020/07/09	6	58.22	5	58.44	58.00	1	3,536	0.03%
2020/07/08	1	58.10	8	58.03	58.20	-7	3,499	-0.20%
2020/07/07	16	58.06	4	58.65	57.90	12	3,496	0.34%
2020/07/06	14	57.76	10	57.81	57.80	4	3,540	0.11%
2020/07/03	4	56.80	6	57.07	57.00	-2	3,549	-0.06%
2020/07/02	10	57.05	5	57.00	57.40	5	3,543	0.14%
2020/07/01	13	57.26	21	57.48	57.00	-8	3,542	-0.23%
2020/06/30	7	55.96	7	56.29	56.50	0	3,455	0.00%
2020/06/29	4	55.38	2	55.60	55.20	2	3,419	0.06%
2020/06/24	4	55.85	4	55.58	55.90	0	3,392	0.00%
2020/06/23	3	54.77	0	0.00	54.70	3	3,334	0.09%
2020/06/22	5	54.12	0	0.00	54.40	5	3,338	0.15%
2020/06/19	7	54.34	0	0.00	54.10	7	3,365	0.21%
2020/06/18	1	54.30	2	54.80	55.20	-1	3,317	-0.03%
2020/06/17	4	54.70	0	0.00	54.50	4	3,313	0.12%
2020/06/16	0	0.00	6	54.27	54.10	-6	3,379	-0.18%
2020/06/15	6	53.25	0	0.00	53.10	6	3,485	0.17%
2020/06/12	3	53.07	10	53.91	53.80	-7	3,523	-0.20%
2020/06/11	4	54.75	0	0.00	54.50	4	3,600	0.11%
2020/06/10	0	0.00	2	55.60	55.70	-2	3,628	-0.06%
2020/06/08	6	55.70	7	55.60	55.80	-1	3,846	-0.03%
2020/06/05	1	55.60	2	55.85	55.50	-1	3,834	-0.03%
2020/06/04	8	55.23	5	54.94	55.20	3	3,822	0.08%
2020/06/03	23.1	54.93	5	54.96	55.20	18.1	3,835	0.47%
2020/06/02	6	54.20	11	54.43	54.30	-5	3,837	-0.13%
2020/06/01	1	54.20	1	54.50	54.00	0	3,825	0.00%
2020/05/29	10	53.57	2	53.80	53.90	8	3,823	0.21%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/27	1	54.20	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0	0.00	1	54.10	54.00	-1	3,853	-0.03%
2020/05/25	5	52.74	2	53.45	53.20	3	3,859	0.08%
2020/05/19	7	54.56	3	54.60	54.50	4	3,843	0.10%
2020/05/18	4	53.60	0	0.00	53.70	4	3,845	0.10%
2020/05/15	5	54.44	4	55.18	54.80	1	3,815	0.03%
2020/05/14	4	55.68	9	55.70	55.50	-5	3,778	-0.13%
2020/05/13	1	56.80	1	56.90	56.80	0	3,739	0.00%
2020/05/12	1	56.70	5	56.62	56.50	-4	3,743	-0.11%
2020/05/11	4	57.53	6	57.48	57.40	-2	3,742	-0.05%
2020/05/08	1	56.50	2	56.35	56.20	-1	3,714	-0.03%
2020/05/07	1	55.80	0	0.00	56.00	1	3,679	0.03%
2020/05/06	4	55.73	0	0.00	55.50	4	3,663	0.11%
2020/05/05	1	55.80	1	56.60	55.90	0	3,633	0.00%
2020/05/04	6	55.70	1	56.10	56.30	5	3,626	0.14%
2020/04/30	14	57.77	14	57.89	57.60	0	3,581	0.00%
2020/04/29	1	54.90	3	54.90	54.90	-2	3,414	-0.06%
2020/04/27	2.1	54.31	4	54.58	54.60	-1.9	3,521	-0.05%
2020/04/24	1	53.90	1	53.90	53.60	0	3,505	0.00%
2020/04/23	2	53.20	0	0.00	53.80	2	3,521	0.06%
2020/04/22	0	0.00	2	51.60	53.10	-2	3,514	-0.06%
2020/04/21	9.2	52.62	3	54.00	52.40	6.2	3,505	0.18%
2020/04/20	1	54.40	0	0.00	54.40	1	3,478	0.03%
2020/04/17	7.7	54.61	1	55.30	54.50	6.7	3,472	0.19%
2020/04/16	10	54.07	0	0.00	54.00	10	3,419	0.29%
2020/04/15	0	0.00	2	54.40	54.50	-2	3,391	-0.06%
2020/04/14	3	54.27	5	54.42	54.30	-2	3,367	-0.06%
2020/04/13	3.4	53.64	0	0.00	53.50	3.4	3,353	0.10%
2020/04/10	4	54.05	0	0.00	54.30	4	3,367	0.12%
2020/04/09	6	55.25	12	55.68	54.80	-6	3,354	-0.18%
2020/04/08	9	52.77	3	52.83	53.40	6	3,239	0.19%
2020/04/07	2	51.00	36	51.07	51.20	-34	3,189	-1.07%
2020/04/06	0	0.00	5	49.65	49.95	-5	3,167	-0.16%
2020/04/01	5	49.25	2	49.08	49.00	3	3,164	0.09%
2020/03/27	9	50.01	3	50.25	49.55	6	3,154	0.19%
2020/03/26	2	50.10	26	50.00	49.65	-24	3,135	-0.77%
2020/03/25	23.1	50.28	4	50.20	49.95	19.1	3,165	0.60%
2020/03/24	2	48.80	1	49.50	48.75	1	3,153	0.03%
2020/03/23	0	0.00	1	47.20	46.95	-1	3,187	-0.03%
2020/03/20	9	48.37	3	48.85	49.50	6	3,220	0.19%
2020/03/19	2.2	47.76	27	47.53	46.20	-24.8	3,172	-0.78%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	1	50.30	6	50.57	51.00	-5	3,177	-0.16%
2020/03/16	2	52.20	12	51.90	52.00	-10	3,134	-0.32%
2020/03/13	5	50.82	3	51.87	53.30	2	3,082	0.06%
2020/03/12	4	55.18	5	56.82	55.20	-1	2,982	-0.03%
2020/03/10	0	0.00	1	58.10	58.10	-1	2,910	-0.03%
2020/03/09	1	57.80	3	57.90	58.50	-2	2,907	-0.07%
2020/03/06	36	58.72	1	59.30	58.50	35	2,863	1.22%
2020/03/05	3	59.77	6	59.80	59.90	-3	2,843	-0.11%
2020/03/04	2	58.85	3	59.13	59.00	-1	2,858	-0.03%
2020/03/03	3	59.40	0	0.00	59.20	3	2,843	0.11%
2020/03/02	6	58.67	0	0.00	58.70	6	2,850	0.21%
2020/02/27	5	59.54	8	59.50	59.50	-3	2,885	-0.10%
2020/02/26	7	59.64	0	0.00	59.60	7	2,863	0.24%
2020/02/25	9	59.69	5	59.80	59.90	4	2,870	0.14%
2020/02/24	8	60.08	0	0.00	60.10	8	2,888	0.28%
2020/02/21	2	60.40	3	60.40	60.50	-1	2,895	-0.03%
2020/02/20	2	60.80	2	60.85	60.70	0	2,941	0.00%
2020/02/19	1	61.30	1	61.10	61.10	0	2,964	0.00%
2020/02/18	7	60.34	1	60.50	60.40	6	2,976	0.20%
2020/02/17	1	60.90	1	60.80	60.60	0	3,025	0.00%
2020/02/13	2	61.15	2	61.55	61.30	0	3,058	0.00%
2020/02/12	2	61.15	1	61.30	61.20	1	3,074	0.03%
2020/02/11	4	60.68	0	0.00	60.60	4	3,095	0.13%
2020/02/10	1	60.20	0	0.00	60.40	1	3,125	0.03%
2020/02/06	1.1	61.43	1.1	61.52	61.60	0	3,264	0.00%
2020/02/05	3	60.47	3	61.07	61.00	0	3,438	0.00%
2020/02/04	1	60.50	1	59.60	61.00	0	3,554	0.00%
2020/02/03	1.1	59.08	0	0.00	59.30	1.1	3,564	0.03%
2020/01/31	1	61.00	15	60.79	60.50	-14	3,521	-0.40%
2020/01/30	12	60.32	25	60.31	59.80	-13	3,507	-0.37%
2020/01/20	6	66.37	5	66.36	65.90	1	3,396	0.03%
2020/01/17	2	65.70	2	65.90	66.00	0	3,405	0.00%
2020/01/16	3	65.20	0	0.00	65.20	3	3,385	0.09%
2020/01/15	1	65.20	0	0.00	65.40	1	3,408	0.03%
2020/01/13	7	65.01	2	65.05	65.00	5	3,435	0.15%
2020/01/10	3	64.80	0	0.00	64.90	3	3,451	0.09%
2020/01/09	2	64.60	0	0.00	64.80	2	3,479	0.06%
2020/01/08	1	64.10	5	64.42	64.30	-4	3,487	-0.11%
2020/01/07	1	64.70	6	64.90	65.00	-5	3,466	-0.14%
2020/01/06	7	65.54	0	0.00	65.30	7	3,461	0.20%
2020/01/03	4	66.40	0	0.00	66.60	4	3,467	0.12%
2020/01/02	11	66.44	3	66.30	66.30	8	3,487	0.23%
2019/12/31	8	66.19	0	0.00	66.20	8	3,517	0.23%
2019/12/30	12	66.85	0	0.00	66.60	12	3,513	0.34%
2019/12/27	9	66.98	5	67.00	67.00	4	3,513	0.11%
2019/12/26	4	66.95	1	67.00	67.00	3	3,489	0.09%
2019/12/25	4.1	67.25	1	67.30	67.50	3.1	3,498	0.09%
2019/12/24	11	66.98	0	0.00	67.00	11	3,508	0.31%
2019/12/23	1	67.60	0	0.00	67.60	1	3,526	0.03%
2019/12/20	2	68.05	11	68.30	67.60	-9	3,554	-0.25%
2019/12/18	0	0.00	10	68.83	69.10	-10	3,545	-0.28%
2019/12/17	5	68.56	5	68.40	68.80	0	3,610	0.00%
2019/12/16	9	69.27	5	69.20	69.20	4	3,592	0.11%
2019/12/13	5	69.20	16	69.00	68.80	-11	3,596	-0.31%
2019/12/12	18	69.45	16	69.89	68.80	2	3,555	0.06%
2019/12/11	26	68.82	9	68.57	68.80	17	3,452	0.49%
2019/12/10	3	67.73	0	0.00	67.90	3	3,428	0.09%
2019/12/09	4.1	67.72	1	68.00	67.90	3.1	3,437	0.09%
2019/12/06	5	66.04	8	66.64	67.30	-3	3,411	-0.09%
2019/12/05	6	67.48	0	0.00	67.50	6	3,385	0.18%
2019/12/04	1	66.80	1.3	67.05	67.10	-0.3	3,370	-0.01%
2019/12/03	0	0.00	1	67.00	67.00	-1	3,372	-0.03%
2019/12/02	2	66.60	0	0.00	66.80	2	3,372	0.06%
2019/11/29	1	66.80	6	66.73	66.60	-5	3,357	-0.15%
2019/11/28	6	68.10	1	68.10	68.00	5	3,332	0.15%
2019/11/27	1	68.10	3	68.23	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	30	67.47	68.50	-30	3,338	-0.90%
2019/11/25	0	0.00	11	67.22	67.20	-11	3,265	-0.34%
2019/11/22	2	67.15	0	0.00	67.40	2	3,274	0.06%
2019/11/21	10	66.94	14	66.53	67.20	-4	3,261	-0.12%
2019/11/20	6	66.80	6	66.85	67.20	0	3,263	0.00%
2019/11/19	14	66.86	6	67.10	67.20	8	3,257	0.25%
2019/11/18	11	65.99	3	66.10	66.70	8	3,230	0.25%
2019/11/15	17	65.37	3	65.47	65.40	14	3,207	0.44%
2019/11/14	17	65.39	1	65.40	65.00	16	3,202	0.50%
2019/11/13	8	66.06	1	66.00	65.90	7	3,179	0.22%
2019/11/12	7	66.13	0.1	66.80	66.80	6.9	3,190	0.22%
2019/11/11	4	66.03	1	65.90	65.90	3	3,172	0.09%
2019/11/08	4	66.80	16	67.22	67.00	-12	3,142	-0.38%
2019/11/07	0	0.00	22	66.79	66.70	-22	3,104	-0.71%
2019/11/06	10	67.48	0	0.00	67.50	10	3,073	0.33%
2019/11/05	13	68.49	18	68.78	68.90	-5	3,033	-0.16%
2019/11/04	22	68.61	10	68.56	69.30	12	2,979	0.40%
2019/11/01	39	66.44	20	66.91	67.30	19	2,808	0.68%
2019/10/31	6	65.45	0.5	64.80	65.20	5.5	2,718	0.20%
2019/10/30	0	0.00	2	65.80	65.50	-2	2,742	-0.07%
2019/10/29	3	65.70	12	65.18	65.40	-9	2,737	-0.33%
2019/10/24	5	65.30	0	0.00	65.30	5	2,707	0.18%
2019/10/23	12	66.03	1	65.99	65.40	11	2,745	0.40%
2019/10/22	0	0.00	2	66.50	65.70	-2	2,779	-0.07%
2019/10/18	1	65.80	0	0.00	65.10	1	2,783	0.04%
2019/10/17	2	65.20	5	65.00	65.20	-3	2,780	-0.11%
2019/10/14	5	63.80	25	63.94	63.90	-20	2,818	-0.71%
2019/10/09	26	63.36	0	0.00	63.00	26	2,835	0.92%
2019/10/08	1	64.60	17	64.26	64.50	-16	2,855	-0.56%
2019/10/07	11	63.40	1	63.50	63.50	10	2,938	0.34%
2019/10/04	6	64.43	5	64.28	64.80	1	2,897	0.03%
2019/10/03	1	64.80	2	65.00	64.80	-1	2,895	-0.03%
2019/10/02	0	0.00	3	65.47	65.70	-3	2,886	-0.10%
2019/10/01	1	64.70	5	65.22	65.50	-4	2,878	-0.14%
2019/09/27	3	65.07	1	65.00	64.70	2	2,847	0.07%
2019/09/26	7	65.69	0	0.00	65.30	7	2,822	0.25%
2019/09/25	0	0.00	2	66.00	66.00	-2	2,787	-0.07%
2019/09/24	2	66.10	0	0.00	66.40	2	2,755	0.07%
2019/09/23	0	0.00	5	65.72	65.90	-5	2,699	-0.19%
2019/09/20	12	65.93	7.2	66.10	65.60	4.8	2,699	0.18%
2019/09/19	3	65.60	5	65.06	64.90	-2	2,559	-0.08%
2019/09/18	0	0.00	2	64.55	64.80	-2	2,524	-0.08%
2019/09/17	1	63.60	13	63.83	63.80	-12	2,479	-0.48%
2019/09/16	2	64.50	3	64.53	64.70	-1	2,502	-0.04%
2019/09/12	0	0.00	16	64.00	64.30	-16	2,507	-0.64%
2019/09/11	0	0.00	0	63.60	63.60	0	2,484	0.00%
2019/09/10	0	0.00	5.3	63.26	63.40	-5.3	2,484	-0.21%
2019/09/09	12	63.40	0	0.00	63.40	12	2,496	0.48%
2019/09/06	2	63.70	14	63.58	63.40	-12	2,511	-0.48%
2019/09/05	1	63.40	0	0.00	63.30	1	2,502	0.04%
2019/09/03	12	62.90	0	0.00	62.50	12	2,487	0.48%
2019/08/30	9	62.84	3	63.00	63.40	6	2,492	0.24%
2019/08/29	2	61.80	0	0.00	62.20	2	2,467	0.08%
2019/08/28	0	0.00	5	62.80	62.20	-5	2,465	-0.20%
2019/08/27	1	62.60	1	63.20	63.20	0	2,451	0.00%
2019/08/26	9	62.93	3	63.00	62.70	6	2,446	0.25%
2019/08/23	5	63.50	13	64.15	64.30	-8	2,455	-0.33%
2019/08/22	6	63.42	0	0.00	63.40	6	2,442	0.25%
2019/08/21	4	63.43	3	63.07	63.30	1	2,467	0.04%
2019/08/20	0	0.00	8	62.50	62.40	-8	2,448	-0.33%
2019/08/16	0	0.00	2	62.60	62.80	-2	2,439	-0.08%
2019/08/12	0	0.00	5	62.00	61.90	-5	2,407	-0.21%
2019/08/08	1	60.50	5	61.04	61.20	-4	2,405	-0.17%
2019/08/07	9	61.08	5	60.30	60.20	4	2,408	0.17%
2019/08/06	14	60.44	0.1	61.10	60.80	13.9	2,402	0.58%
2019/08/05	2	60.50	0	0.00	60.50	2	2,382	0.08%
2019/08/02	12	62.05	0	0.00	61.30	12	2,362	0.51%
2019/07/31	4	63.50	1	64.40	64.30	3	2,308	0.13%
2019/07/30	0	0.00	1	64.80	64.30	-1	2,302	-0.04%
2019/07/29	0	0.00	1	64.70	64.80	-1	2,330	-0.04%
2019/07/25	6	64.05	3	64.57	64.60	3	2,319	0.13%
2019/07/24	8.1	66.76	5	66.80	66.70	3.1	2,282	0.14%
2019/07/23	1	67.50	2	67.25	67.30	-1	2,217	-0.05%
2019/07/22	0	0.00	4	67.35	67.50	-4	2,195	-0.18%
2019/07/19	1	67.00	1	67.00	67.00	0	2,171	0.00%
2019/07/17	1	67.00	72	66.79	66.80	-71	2,178	-3.26%
2019/07/16	2	67.05	1	67.30	67.10	1	2,170	0.05%
2019/07/15	2	66.20	0	0.00	66.10	2	2,153	0.09%
2019/07/12	1	66.50	52	66.25	66.10	-51	2,251	-2.27%
2019/07/11	2	66.25	3	65.60	65.90	-1	2,258	-0.04%
2019/07/10	2	63.90	0	0.00	64.20	2	2,213	0.09%
2019/07/09	0	0.00	1	64.00	63.60	-1	2,300	-0.04%
2019/07/08	2	64.50	0	0.00	64.40	2	2,352	0.09%
2019/07/05	0	0.00	2	64.65	64.60	-2	2,382	-0.08%
2019/07/03	0	0.00	1	63.80	64.10	-1	2,500	-0.04%
2019/07/01	1	64.00	1	64.00	64.10	0	2,643	0.00%
2019/06/28	6	63.52	1	63.00	63.10	5	2,719	0.18%
2019/06/27	1	63.70	0	0.00	63.40	1	2,856	0.04%
2019/06/26	1	63.30	0	0.00	63.20	1	2,897	0.03%
2019/06/24	1	63.30	1	64.00	64.10	0	2,941	0.00%
2019/06/21	5	64.30	21	63.79	64.20	-16	2,957	-0.54%
2019/06/20	1	63.30	2	63.55	63.60	-1	2,925	-0.03%
2019/06/19	31	62.10	0	0.00	62.10	31	2,921	1.06%
2019/06/17	4	61.70	0	0.00	61.80	4	2,902	0.14%
2019/06/14	11	62.29	0	0.00	62.10	11	2,889	0.38%
2019/06/13	0	0.00	1	61.90	61.90	-1	2,889	-0.03%
2019/06/11	0	0.00	1	61.90	61.90	-1	3,037	-0.03%
2019/06/10	0	0.00	3	61.40	61.70	-3	3,047	-0.10%
2019/06/06	1	61.00	0	0.00	61.10	1	3,063	0.03%
2019/06/03	1	61.80	5	61.00	61.90	-4	3,089	-0.13%
2019/05/31	7	61.60	0	0.00	61.50	7	3,098	0.23%
2019/05/30	1	60.90	0	0.00	60.90	1	3,080	0.03%
2019/05/29	5	60.10	1	60.00	60.30	4	3,103	0.13%
2019/05/28	3	60.67	0	0.00	60.50	3	3,106	0.10%
2019/05/22	7	61.11	1	61.00	61.00	6	3,152	0.19%
2019/05/17	8	61.41	0	0.00	60.70	8	3,173	0.25%
2019/05/16	1	62.10	2	61.30	61.30	-1	3,158	-0.03%
2019/05/15	14	62.73	5	62.70	62.70	9	3,145	0.29%
2019/05/14	0	0.00	1	63.40	63.30	-1	3,151	-0.03%
2019/05/10	1	66.70	0	0.00	66.20	1	3,151	0.03%
2019/05/09	3	66.83	0	0.00	66.10	3	3,183	0.09%
2019/05/08	2	68.00	0	0.00	67.70	2	3,142	0.06%
2019/05/07	20	68.44	6	68.80	69.40	14	3,141	0.45%
2019/05/06	4	67.58	3	68.20	67.30	1	3,145	0.03%
2019/05/03	50	69.80	1	70.00	70.00	49	3,111	1.57%
2019/05/02	1	68.90	1	69.50	69.40	0	3,103	0.00%
2019/04/30	0	0.00	10	69.30	69.20	-10	3,097	-0.32%
2019/04/29	1	68.80	6	69.18	69.40	-5	3,111	-0.16%
2019/04/26	6	68.87	2	69.00	68.90	4	3,156	0.13%
2019/04/25	3	70.10	0	0.00	69.80	3	3,184	0.09%
2019/04/24	1	69.70	11	69.82	69.70	-10	3,224	-0.31%
2019/04/23	1	69.10	0	0.00	70.00	1	3,261	0.03%
2019/04/19	9	69.87	2	71.05	70.00	7	3,250	0.22%
2019/04/18	8	72.81	22	72.81	71.10	-14	3,247	-0.43%
2019/04/17	10	72.04	19	71.95	72.00	-9	3,148	-0.29%
2019/04/16	6.3	71.04	4	71.23	71.20	2.3	3,099	0.07%
2019/04/15	7	69.46	14	69.66	71.10	-7	3,044	-0.23%
2019/04/12	3	68.17	10	68.13	68.50	-7	2,972	-0.24%
2019/04/11	0	0.00	4	67.68	67.30	-4	2,906	-0.14%
2019/04/10	3	67.03	2	67.50	67.30	1	2,869	0.03%
2019/04/09	2	66.40	4	66.53	66.80	-2	2,774	-0.07%
2019/04/08	3	66.23	6	66.28	66.70	-3	2,753	-0.11%
2019/04/03	1	65.10	17.1	64.58	65.00	-16.1	2,644	-0.61%
2019/04/02	19	64.78	14	64.80	64.80	5	2,605	0.19%
2019/04/01	37	63.27	25	63.44	63.80	12	2,515	0.48%
2019/03/28	4	62.30	6	62.32	62.00	-2	2,322	-0.09%
2019/03/27	2	61.80	0	0.00	61.90	2	2,298	0.09%
2019/03/22	11	63.00	10	62.70	62.60	1	2,252	0.04%
2019/03/21	10	63.80	0	0.00	63.60	10	2,241	0.45%
2019/03/20	0	0.00	1	63.10	63.10	-1	2,269	-0.04%
2019/03/19	0	0.00	1	62.50	63.00	-1	2,303	-0.04%
2019/03/18	2	62.40	5	62.60	62.50	-3	2,379	-0.13%
2019/03/14	0	0.00	1	62.20	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	1	61.40	61.70	-1	2,263	-0.04%
2019/03/12	2	61.55	6	61.60	61.40	-4	2,262	-0.18%
2019/03/11	11	61.07	0	0.00	61.10	11	2,287	0.48%
2019/03/08	2	61.05	0	0.00	61.00	2	2,343	0.09%
2019/03/07	3	61.80	0	0.00	61.60	3	2,533	0.12%
2019/03/06	7	61.93	0	0.00	62.20	7	2,592	0.27%
2019/03/05	13	62.05	0	0.00	61.90	13	2,630	0.49%
2019/03/04	4	61.60	2.6	62.04	62.20	1.4	2,653	0.05%
2019/02/27	0	0.00	7	62.60	63.10	-7	2,629	-0.27%
2019/02/26	1	63.60	9.1	63.12	62.60	-8.1	2,632	-0.31%
2019/02/25	0	0.00	19	63.37	63.50	-19	2,614	-0.73%
2019/02/22	0	0.00	1	62.10	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	1	62.20	62.20	-1	2,656	-0.04%
2019/02/20	1	61.70	19	61.82	62.00	-18	2,649	-0.68%
2019/02/19	0	0.00	2	60.85	60.90	-2	2,671	-0.07%
2019/02/18	7	59.80	0	0.00	60.20	7	2,725	0.26%
2019/02/15	3	60.57	5	60.64	60.30	-2	2,726	-0.07%
2019/02/14	1	61.30	0	0.00	61.20	1	2,754	0.04%
2019/02/13	1	60.70	11	60.84	61.20	-10	2,788	-0.36%
2019/02/12	1	59.70	2	60.40	60.40	-1	2,764	-0.04%
2019/02/11	1	59.50	1	59.80	59.50	0	2,750	0.00%
2019/01/30	3	59.23	2	59.20	59.20	1	2,739	0.04%
2019/01/28	1	59.20	2	59.30	59.30	-1	2,712	-0.04%
2019/01/24	1	58.30	1	58.20	58.40	0	2,696	0.00%
2019/01/22	0	0.00	21	58.69	58.30	-21	2,716	-0.77%
2019/01/21	5	58.90	0	0.00	59.20	5	2,717	0.18%
2019/01/18	15	58.30	3	58.60	58.60	12	2,721	0.44%
2019/01/17	1	57.80	0	0.00	57.90	1	2,715	0.04%
2019/01/16	1	58.00	2	58.10	57.80	-1	2,703	-0.04%
2019/01/15	2	58.00	2	57.95	57.80	0	2,710	0.00%
2019/01/14	1	58.40	1	58.00	57.80	0	2,683	0.00%
2019/01/11	4	58.43	3.1	58.25	58.30	0.9	2,732	0.03%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/08	4	58.93	0	0.00	58.70	4	2,689	0.15%
2019/01/07	1	59.50	0	0.00	58.90	1	2,715	0.04%
2019/01/04	2	58.75	5	58.80	58.90	-3	2,752	-0.11%
2018/12/27	5	60.50	0	0.00	60.30	5	2,952	0.17%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/21	2	60.40	1	60.40	60.70	1	3,004	0.03%
2018/12/20	1	60.60	1	60.30	60.30	0	2,994	0.00%
2018/12/19	0	0.00	2	60.80	61.00	-2	2,996	-0.07%
2018/12/18	0	0.00	1	60.30	60.30	-1	3,029	-0.03%
2018/12/14	0	0.00	7	60.71	60.90	-7	3,075	-0.23%
2018/12/13	7	61.24	7	61.16	61.30	0	3,065	0.00%
2018/12/12	12	60.13	0	0.00	61.00	12	3,043	0.39%
2018/12/11	12	59.69	0	0.00	59.80	12	3,016	0.40%
2018/12/10	0	0.00	1	61.10	61.00	-1	2,957	-0.03%
2018/12/06	3	61.00	1	60.80	61.50	2	3,007	0.07%
2018/12/05	4	62.00	10	62.10	62.00	-6	2,967	-0.20%
2018/12/04	0	0.00	18	63.43	62.80	-18	3,000	-0.60%
2018/12/03	13	62.81	9	63.34	63.30	4	3,000	0.13%
2018/11/30	9	61.40	0	0.00	62.20	9	2,962	0.30%
2018/11/29	10	62.36	11	62.69	61.30	-1	2,796	-0.04%
2018/11/28	2	61.80	0	0.00	62.10	2	2,739	0.07%
2018/11/27	6.1	61.61	0	0.00	61.20	6.1	2,710	0.23%
2018/11/26	9	61.30	0.2	61.60	61.60	8.8	2,706	0.33%
2018/11/23	2	60.80	2.4	60.81	60.90	-0.4	2,716	-0.01%
2018/11/22	2	61.55	0	0.00	61.20	2	2,728	0.07%
2018/11/21	1	61.10	2	61.00	61.20	-1	2,730	-0.04%
2018/11/20	6	61.92	2	61.60	61.80	4	2,690	0.15%
2018/11/19	2	62.15	0	0.00	62.50	2	2,640	0.08%
2018/11/16	1	62.80	0	0.00	62.50	1	2,639	0.04%
2018/11/15	2	62.60	0	0.00	62.90	2	2,650	0.08%
2018/11/14	5	64.34	2	64.40	64.10	3	2,607	0.12%
2018/11/13	4	62.40	4	64.60	65.20	0	2,602	0.00%
2018/11/12	6	64.12	0	0.00	64.20	6	2,577	0.23%
2018/11/09	0	0.00	1.4	66.39	67.20	-1.4	2,556	-0.05%
2018/11/08	3	66.60	1	66.80	66.60	2	2,571	0.08%
2018/11/06	0	0.00	1	66.02	66.40	-1	2,609	-0.04%
2018/11/02	1	66.50	3	66.33	66.70	-2	2,624	-0.08%
2018/10/31	1	65.50	0	0.00	65.60	1	2,634	0.04%
2018/10/30	1	64.00	0	0.00	64.40	1	2,628	0.04%
2018/10/29	0	0.00	5	64.40	64.40	-5	2,627	-0.19%
2018/10/26	2	64.00	1	64.70	64.00	1	2,630	0.04%
2018/10/24	2	65.35	0	0.00	65.00	2	2,626	0.08%
2018/10/23	7	65.37	0	0.00	65.00	7	2,615	0.27%
2018/10/22	0	0.00	7	67.86	68.30	-7	2,592	-0.27%
2018/10/19	5.2	65.68	2	66.80	67.10	3.2	2,599	0.12%
2018/10/18	0	0.00	11.5	66.55	66.30	-11.5	2,602	-0.44%
2018/10/17	5	66.30	1	66.70	65.60	4	2,729	0.15%
2018/10/16	8	65.31	0	0.00	65.20	8	2,760	0.29%
2018/10/12	1	65.00	6	65.55	65.60	-5	2,817	-0.18%
2018/10/11	12	65.07	5	66.82	64.00	7	2,844	0.25%
2018/10/09	3	71.43	0	0.00	70.80	3	2,746	0.11%
2018/10/08	2	71.75	0	0.00	71.80	2	2,745	0.07%
2018/10/05	10	72.30	5	72.12	72.10	5	2,753	0.18%
2018/10/04	15	73.50	0	0.00	73.20	15	2,746	0.55%
2018/10/02	4	74.15	0	0.00	74.00	4	2,753	0.15%
2018/10/01	0.1	75.00	1	75.00	75.20	-0.9	2,753	-0.03%
2018/09/28	3	74.87	9	74.87	74.50	-6	2,776	-0.22%
2018/09/27	0	0.00	2	74.45	74.50	-2	2,759	-0.07%
2018/09/26	0	0.00	2	74.60	74.80	-2	2,749	-0.07%
2018/09/25	3	73.93	1	74.40	74.50	2	2,751	0.07%
2018/09/20	4	73.18	1	73.60	72.60	3	2,752	0.11%
2018/09/19	1	73.80	0	0.00	73.90	1	2,749	0.04%
2018/09/18	0	0.00	22	73.49	73.30	-22	2,763	-0.80%
2018/09/17	6	73.75	0	0.00	73.70	6	2,772	0.22%
2018/09/14	1	74.60	1	74.70	74.70	0	2,778	0.00%
2018/09/13	1	73.40	6	74.32	74.30	-5	2,800	-0.18%
2018/09/12	13	73.75	2	73.50	73.20	11	2,804	0.39%
2018/09/11	2	74.20	0	0.00	74.90	2	2,780	0.07%
2018/09/10	3	73.50	1	75.20	73.50	2	2,801	0.07%
2018/09/07	7	76.67	10	76.16	75.10	-3	2,805	-0.11%
2018/09/06	0	0.00	4	76.50	76.80	-4	2,777	-0.14%
2018/09/05	3	77.93	10	77.40	77.00	-7	2,752	-0.25%
2018/09/04	3	78.20	0	0.00	78.20	3	2,742	0.11%
2018/09/03	3	78.43	2	78.05	77.90	1	2,730	0.04%
2018/08/31	3	77.97	1	77.70	78.00	2	2,746	0.07%
2018/08/29	16	78.34	3	78.50	78.10	13	2,803	0.46%
2018/08/28	0	0.00	2	77.90	78.00	-2	2,797	-0.07%
2018/08/27	6	77.42	1	77.70	77.70	5	2,796	0.18%
2018/08/23	0	0.00	2	77.40	77.70	-2	2,873	-0.07%
2018/08/21	1	76.60	2	76.35	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/17	0	0.00	5	75.50	75.50	-5	2,900	-0.17%
2018/08/16	0	0.00	4	75.40	75.40	-4	2,907	-0.14%
2018/08/15	1	73.40	0	0.00	73.50	1	2,892	0.03%
2018/08/14	11	74.37	12	75.44	74.40	-1	2,884	-0.03%
2018/08/13	1	76.10	5	76.26	75.80	-4	2,874	-0.14%
2018/08/10	1	77.60	0	77.70	77.60	1	2,860	0.03%
2018/08/09	5	77.30	0	0.00	77.10	5	2,871	0.17%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	3	77.93	77.40	-3	2,934	-0.10%
2018/08/06	3	77.70	7	77.41	77.70	-4	2,953	-0.14%
2018/08/03	10	76.90	0	0.00	77.00	10	2,964	0.34%
2018/08/02	1	76.60	1	77.20	76.50	0	2,963	0.00%
2018/08/01	0	0.00	2	76.90	77.20	-2	2,958	-0.07%
2018/07/31	0	0.00	18	76.30	75.90	-18	2,946	-0.61%
2018/07/30	7.3	76.04	0	0.00	76.40	7.3	2,933	0.25%
2018/07/27	2	76.00	30	76.08	75.60	-28	2,917	-0.96%
2018/07/26	1	76.50	0	0.00	76.30	1	2,895	0.03%
2018/07/25	2	75.95	1	76.20	75.80	1	2,889	0.03%
2018/07/24	1.4	79.56	13.2	79.89	80.00	-11.9	2,837	-0.42%
2018/07/23	6	78.57	10	78.71	78.80	-4	2,711	-0.15%
2018/07/20	2	78.80	3	78.10	78.30	-1	2,691	-0.04%
2018/07/19	2	78.15	4	78.23	78.40	-2	2,671	-0.07%
2018/07/18	22	77.39	12	77.40	77.50	10	2,648	0.38%
2018/07/17	3	75.80	2	76.20	75.60	1	2,580	0.04%
2018/07/16	28	75.89	3	75.57	75.50	25	2,560	0.98%
2018/07/13	0	0.00	30	74.53	75.20	-30	2,578	-1.16%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/06	11	72.60	0	0.00	72.60	11	2,650	0.41%
2018/07/05	0	0.00	4	72.60	72.70	-4	2,658	-0.15%
2018/07/03	0	0.00	4	73.40	73.00	-4	2,744	-0.15%
2018/07/02	1	73.10	0	0.00	73.20	1	2,758	0.04%
2018/06/29	12	72.63	11	74.68	74.60	1	2,737	0.04%
2018/06/28	6	72.42	5	72.30	72.30	1	2,698	0.04%
2018/06/27	15.1	72.47	15	72.50	72.50	0.1	2,742	0.00%
2018/06/26	0	0.00	1	72.20	72.50	-1	2,738	-0.04%
2018/06/25	1	72.80	3	72.90	72.80	-2	2,720	-0.07%
2018/06/22	4	73.35	1	73.50	73.30	3	2,716	0.11%
2018/06/20	1	74.30	4	74.30	74.20	-3	2,712	-0.11%
2018/06/19	1	74.40	0	0.00	74.70	1	2,717	0.04%
2018/06/15	10	75.30	0	0.00	75.10	10	2,693	0.37%
2018/06/12	7	76.50	15	76.47	76.70	-8	2,731	-0.29%
2018/06/08	9	77.53	10	77.33	77.20	-1	2,814	-0.04%
2018/06/07	2	77.50	23	77.97	78.00	-21	2,831	-0.74%
2018/06/06	8	77.11	4.2	76.90	77.00	3.8	2,826	0.14%
2018/06/05	0	0.00	0.2	75.70	75.70	-0.2	2,811	-0.01%
2018/06/04	15	75.40	6	75.38	75.50	9	2,800	0.32%
2018/05/31	0	0.00	11	74.48	73.80	-11	2,810	-0.39%
2018/05/30	13	74.52	0	0.00	74.20	13	2,753	0.47%
2018/05/29	0	0.00	21	75.40	75.40	-21	2,733	-0.77%
2018/05/28	37	75.51	0	0.00	75.70	37	2,782	1.33%
2018/05/25	1	74.70	2.4	75.29	75.10	-1.4	2,787	-0.05%
2018/05/24	0	0.00	1	74.50	74.80	-1	2,763	-0.04%
2018/05/23	7	73.47	0	0.00	73.30	7	2,769	0.25%
2018/05/22	4	73.80	3.2	74.20	74.00	0.8	2,812	0.03%
2018/05/21	2	74.00	1	74.10	74.10	1	2,838	0.04%
2018/05/18	3	73.87	0	0.00	73.40	3	2,859	0.10%
2018/05/17	6	74.00	2	74.00	74.00	4	2,885	0.14%
2018/05/16	2	74.80	2	74.30	74.20	0	2,893	0.00%
2018/05/15	3	76.47	5	75.78	75.20	-2	2,918	-0.07%
2018/05/14	2	78.10	11	78.02	78.00	-9	3,054	-0.29%
2018/05/11	1	77.40	2	77.35	77.30	-1	3,059	-0.03%
2018/05/10	1	76.90	7	76.71	76.60	-6	3,081	-0.19%
2018/05/09	0	0.00	2	75.75	76.40	-2	3,120	-0.06%
2018/05/08	2	76.00	1	75.70	75.80	1	3,151	0.03%
2018/05/07	1	75.30	1	75.10	76.00	0	3,203	0.00%
2018/05/04	1	73.60	0	0.00	74.00	1	3,241	0.03%
2018/05/02	1	74.80	0	0.00	74.40	1	3,305	0.03%
2018/04/30	5	74.34	0	0.00	73.90	5	3,319	0.15%
2018/04/26	12	75.49	3	75.16	74.00	9	3,351	0.27%
2018/04/25	4	74.10	0	0.00	74.90	4	3,411	0.12%
2018/04/24	3	73.80	2	72.65	72.80	1	3,429	0.03%
2018/04/23	3	75.37	23	75.27	74.90	-20	3,419	-0.58%
2018/04/20	8	75.98	4	76.00	76.00	4	3,428	0.12%
2018/04/19	10	76.18	19	75.95	76.90	-9	3,439	-0.26%
2018/04/18	6	76.58	0	0.00	76.30	6	3,440	0.17%
2018/04/17	0	0.00	0.5	77.90	77.50	-0.5	3,405	-0.01%
2018/04/13	0	0.00	2	78.65	78.50	-2	3,451	-0.06%
2018/04/11	1	78.70	2	78.70	78.80	-1	3,453	-0.03%
2018/04/10	1.1	77.64	0	0.00	77.70	1.1	3,446	0.03%
2018/04/09	6	77.40	0	0.00	77.80	6	3,436	0.17%
2018/04/02	1	79.70	10	79.20	79.20	-9	3,358	-0.27%
2018/03/31	0	0.00	17	79.31	79.60	-17	3,374	-0.50%
2018/03/30	6	79.97	2	80.15	80.00	4	3,364	0.12%
2018/03/28	10	78.20	1	78.10	78.40	9	3,356	0.27%
2018/03/27	11	78.31	0	0.00	78.40	11	3,370	0.33%
2018/03/26	1	78.10	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2	78.10	0	0.00	78.40	2	3,463	0.06%
2018/03/22	27	80.10	0.2	79.40	79.30	26.8	3,466	0.77%
2018/03/20	11	78.85	0	0.00	79.00	11	3,488	0.32%
2018/03/19	0	0.00	1	79.20	79.30	-1	3,476	-0.03%
2018/03/15	3	79.43	1	79.40	79.60	2	3,438	0.06%
2018/03/14	1	80.10	0	0.00	80.10	1	3,435	0.03%
2018/03/13	4	81.35	10	81.52	81.70	-6	3,424	-0.18%
2018/03/12	11	81.20	5	81.12	81.20	6	3,469	0.17%
2018/03/09	11	79.72	1	79.80	79.70	10	3,486	0.29%
2018/03/08	1	79.20	0	0.00	79.00	1	3,472	0.03%
2018/03/07	3	79.27	1	79.50	78.90	2	3,486	0.06%
2018/03/05	2	78.35	0	0.00	78.50	2	3,701	0.05%
2018/03/02	5	78.70	0	0.00	78.90	5	3,779	0.13%
2018/03/01	1	80.90	1	79.70	79.70	0	3,870	0.00%
2018/02/27	2	79.50	0	0.00	79.40	2	3,917	0.05%
2018/02/26	0	0.00	2	79.95	79.90	-2	3,930	-0.05%
2018/02/23	0	0.00	5	79.80	79.40	-5	3,963	-0.13%
2018/02/22	1	78.70	0	0.00	79.00	1	4,008	0.02%
2018/02/21	2	79.10	0	0.00	80.30	2	3,997	0.05%
2018/02/12	1	79.40	2	78.65	78.30	-1	4,036	-0.02%
2018/02/09	12	77.88	4	77.35	78.50	8	4,084	0.20%
2018/02/08	0	0.00	5	79.70	79.20	-5	4,135	-0.12%
2018/02/07	2	81.00	7	80.56	80.30	-5	4,252	-0.12%
2018/02/06	17	79.06	11	78.10	78.70	6	4,506	0.13%
2018/02/05	5	82.52	2	82.50	82.90	3	4,409	0.07%
2018/02/02	4	84.00	0	0.00	84.10	4	4,464	0.09%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/31	1	83.20	4	83.00	83.40	-3	4,596	-0.07%
2018/01/30	4	83.95	0	0.00	83.50	4	4,616	0.09%
2018/01/29	1	84.60	4	84.60	84.50	-3	4,613	-0.07%
2018/01/26	1	85.50	0	0.00	85.60	1	4,648	0.02%
2018/01/24	1	86.00	0	0.00	86.50	1	4,754	0.02%
2018/01/23	0	0.00	5	86.48	86.20	-5	4,991	-0.10%
2018/01/22	3	86.57	4.1	86.48	86.90	-1.1	5,056	-0.02%
2018/01/19	15	87.85	5	87.22	87.40	10	5,104	0.20%
2018/01/18	2	87.35	1	87.40	86.70	1	5,113	0.02%
2018/01/17	1	86.70	6.1	86.15	87.00	-5.1	5,111	-0.10%
2018/01/16	0	0.00	5.1	86.46	86.50	-5.1	5,143	-0.10%
2018/01/15	5	86.10	5.1	86.47	86.20	-0.1	5,168	0.00%
2018/01/12	1	85.60	1	85.20	85.60	0	5,232	0.00%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/10	6	84.17	1.1	84.41	84.10	4.9	5,311	0.09%
2018/01/09	1	86.40	2	85.50	85.50	-1	5,335	-0.02%
2018/01/08	1	85.30	3	85.33	85.30	-2	5,403	-0.04%
2018/01/05	1	85.30	0	0.00	85.30	1	5,519	0.02%
2018/01/04	4	84.80	21	84.68	85.10	-17	5,855	-0.29%
2018/01/03	1	85.40	1.1	84.92	85.10	-0.1	5,923	0.00%