力山 (1515)-元富-松德券商分點個股進出

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

力山

(1515)

可現股當沖

股價
34.60
漲跌
--
漲幅
0.00%
成交量
279張
產業
上市電機機械類股
347人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

力山 (1515)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/10/30	0.1	34.55	0	0.00	34.60	0.1	528	0.01%
2024/10/24	0	0.00	0	34.95	34.85	0	539	0.00%
2024/10/23	0	35.15	0	0.00	34.85	0	545	0.00%
2024/10/22	0	0.00	0.5	34.73	34.65	-0.5	549	-0.09%
2024/10/21	0.5	34.70	0	0.00	34.70	0.5	567	0.08%
2024/10/17	5	35.50	0.8	35.80	35.40	4.2	602	0.70%
2024/10/16	0.1	34.25	0.1	34.45	35.90	0	605	0.00%
2024/10/15	0	34.60	1.3	34.86	34.75	-1.2	604	-0.20%
2024/10/14	1.6	34.17	0.3	34.56	34.85	1.3	605	0.21%
2024/10/11	2.8	33.85	0	0.00	33.85	2.8	606	0.45%
2024/10/04	0	0.00	0.4	36.92	36.60	-0.4	746	-0.05%
2024/10/01	0	0.00	0.1	37.32	37.10	-0.1	768	-0.02%
2024/09/30	0	37.20	0.6	37.54	37.30	-0.5	783	-0.07%
2024/09/27	1	37.38	0	0.00	38.00	1	779	0.13%
2024/09/24	1	36.40	0	0.00	36.35	1	761	0.13%
2024/09/23	0	0.00	0.5	36.24	36.50	-0.5	759	-0.07%
2024/09/20	0.5	36.55	0	0.00	36.25	0.5	760	0.07%
2024/09/19	0	0.00	0	36.00	36.10	0	768	0.00%
2024/09/18	0	36.65	0.6	36.46	36.00	-0.6	770	-0.07%
2024/09/16	0	0.00	1.2	36.57	36.65	-1.2	773	-0.15%
2024/09/13	0.6	36.40	0.1	36.58	36.30	0.5	777	0.07%
2024/09/12	0.2	36.15	0.7	36.20	36.35	-0.5	776	-0.07%
2024/09/10	0.7	36.55	0	36.70	35.80	0.7	785	0.09%
2024/09/09	0	36.10	0	0.00	36.40	0	791	0.00%
2024/09/06	0	0.00	0.2	36.00	36.05	-0.2	796	-0.03%
2024/09/05	0.2	36.96	0.1	37.29	36.00	0.1	809	0.01%
2024/09/04	0.1	36.05	0	0.00	35.80	0.1	823	0.02%
2024/09/03	0	0.00	0.1	37.80	37.60	-0.1	840	-0.01%
2024/09/02	0.1	38.30	1.2	38.20	37.95	-1.1	850	-0.13%
2024/08/30	1.2	38.47	5.6	38.07	38.20	-4.4	849	-0.52%
2024/08/29	0.6	37.40	0	0.00	37.70	0.6	838	0.07%
2024/08/28	0	37.10	0	0.00	37.00	0	838	0.00%
2024/08/26	0	0.00	2	37.50	37.00	-2	850	-0.24%
2024/08/21	0	0.00	0.7	37.14	37.00	-0.7	859	-0.08%
2024/08/20	0.7	37.19	0	0.00	37.10	0.7	869	0.08%
2024/08/19	0	0.00	0	36.90	36.80	0	895	0.00%
2024/08/16	0	36.90	0.1	37.30	36.90	0	907	-0.01%
2024/08/15	0.1	36.80	0.1	36.84	36.70	-0.1	914	-0.01%
2024/08/14	0.1	37.38	1	37.35	36.75	-0.9	930	-0.09%
2024/08/12	8	37.03	0	0.00	36.90	8	943	0.85%
2024/08/08	0	0.00	0.2	38.38	38.70	-0.2	981	-0.02%
2024/08/07	0.2	37.95	0	0.00	39.05	0.2	1,017	0.02%
2024/08/02	0	0.00	0.5	42.75	42.00	-0.5	1,277	-0.04%
2024/08/01	0.5	43.20	0	0.00	43.35	0.5	1,293	0.04%
2024/07/31	0	0.00	0.1	42.40	42.40	-0.1	1,329	-0.01%
2024/07/30	0.1	41.65	4	41.70	42.50	-3.9	1,356	-0.29%
2024/07/19	0	0.00	0.7	44.96	44.05	-0.7	1,460	-0.05%
2024/07/18	0.7	45.28	0	0.00	45.70	0.7	1,459	0.05%
2024/07/11	0	0.00	2.2	45.95	45.50	-2.2	1,518	-0.15%
2024/07/10	6	45.27	0	0.00	45.10	6	1,517	0.40%
2024/07/09	0.8	47.52	9.2	47.60	47.80	-8.4	1,447	-0.58%
2024/07/08	7.3	47.91	1.7	48.08	48.25	5.7	1,436	0.39%
2024/07/05	2.9	46.67	1.1	46.99	46.90	1.8	1,439	0.13%
2024/07/04	1.1	46.00	0	46.10	46.10	1.1	1,489	0.07%
2024/07/03	0	45.45	0	0.00	45.45	0	1,518	0.00%
2024/07/02	0	0.00	0.5	45.28	45.40	-0.5	1,528	-0.03%
2024/07/01	0.5	45.35	0.1	45.85	45.45	0.4	1,538	0.03%
2024/06/28	0	0.00	0	45.70	45.80	0	1,602	0.00%
2024/06/27	0.1	45.58	0.3	45.68	45.45	-0.2	1,610	-0.01%
2024/06/26	0	0.00	1.1	45.79	45.75	-1.1	1,607	-0.07%
2024/06/25	2.1	46.04	1	46.10	46.15	1.1	1,611	0.07%
2024/06/24	0.3	45.95	0.4	45.82	45.80	-0.1	1,610	-0.01%
2024/06/21	0.2	45.70	0.8	45.58	45.45	-0.5	1,622	-0.03%
2024/06/20	0.4	45.45	2.1	45.69	45.70	-1.7	1,629	-0.11%
2024/06/19	0	0.00	0.9	45.35	45.15	-0.9	1,674	-0.05%
2024/06/18	0	0.00	1.1	45.40	45.50	-1.1	1,680	-0.07%
2024/06/17	2.7	45.49	0	45.05	45.35	2.7	1,689	0.16%
2024/06/14	4	45.30	0	0.00	45.40	4	1,694	0.24%
2024/06/13	0	0.00	0.5	45.40	45.30	-0.5	1,696	-0.03%
2024/06/12	0.5	45.78	2.4	46.04	46.15	-1.9	1,706	-0.11%
2024/06/11	0.4	46.41	0	0.00	45.85	0.4	1,718	0.02%
2024/06/07	2	46.48	0	0.00	46.50	2	1,737	0.12%
2024/06/03	0	0.00	0.4	46.28	45.90	-0.4	1,898	-0.02%
2024/05/31	0.4	45.82	0	0.00	46.10	0.4	1,914	0.02%
2024/05/29	0	0.00	5	46.03	46.05	-5	1,930	-0.26%
2024/05/23	3	44.83	0	45.65	44.40	3	1,960	0.15%
2024/05/22	0	46.00	2	45.60	45.80	-2	1,966	-0.10%
2024/05/20	0	0.00	0	46.65	45.60	0	2,004	0.00%
2024/05/17	2	46.41	0	0.00	46.45	2	2,011	0.10%
2024/05/15	0	0.00	0.2	47.40	46.50	-0.2	2,029	-0.01%
2024/05/14	0.2	48.85	2	48.80	47.35	-1.8	2,019	-0.09%
2024/05/13	2	47.25	10.7	47.35	47.90	-8.6	1,995	-0.43%
2024/05/10	12.7	46.25	0.8	46.91	46.10	11.8	1,970	0.60%
2024/05/09	0.8	50.67	6	51.78	49.05	-5.2	1,882	-0.28%
2024/05/08	5	53.00	2.8	52.02	52.60	2.2	1,763	0.13%
2024/05/07	1	50.40	0	0.00	51.00	1	1,694	0.06%
2024/05/06	0.8	49.35	0	48.85	50.50	0.8	1,678	0.05%
2024/05/03	2	49.76	0.1	50.74	49.40	1.9	1,652	0.11%
2024/05/02	0.1	50.59	1.2	50.43	50.80	-1.1	1,639	-0.06%
2024/04/30	0	0.00	4.2	50.49	50.50	-4.2	1,639	-0.26%
2024/04/29	6.4	51.40	4	51.80	51.70	2.4	1,627	0.15%
2024/04/26	0	0.00	0.6	49.11	48.85	-0.6	1,563	-0.04%
2024/04/25	0.2	49.60	0.5	49.87	49.45	-0.3	1,558	-0.02%
2024/04/24	0.9	49.67	0.3	49.75	49.55	0.6	1,568	0.04%
2024/04/23	0.1	48.24	1.6	48.21	48.55	-1.5	1,569	-0.10%
2024/04/22	1.9	48.56	0	48.91	48.30	1.9	1,579	0.12%
2024/04/19	0	48.10	3	48.59	48.40	-3	1,586	-0.19%
2024/04/18	1.4	50.74	0.5	50.51	50.10	0.9	1,590	0.05%
2024/04/17	1	49.80	0	0.00	49.65	1	1,660	0.06%
2024/04/16	0.6	47.77	1.7	48.00	47.60	-1.2	1,761	-0.07%
2024/04/15	0.1	49.79	0.9	49.75	49.40	-0.7	1,793	-0.04%
2024/04/12	1	49.71	2.2	50.12	50.10	-1.2	1,858	-0.07%
2024/04/11	1.7	50.69	0	0.00	50.00	1.7	1,898	0.09%
2024/04/10	1.2	51.67	2.5	51.52	51.00	-1.3	1,877	-0.07%
2024/04/09	3.1	48.91	2.7	48.72	49.90	0.4	1,816	0.02%
2024/04/08	0.9	47.56	0	48.00	47.05	0.9	1,786	0.05%
2024/04/03	0	46.60	0	0.00	47.20	0	1,788	0.00%
2024/04/02	1	48.65	0.9	49.48	47.00	0.1	1,789	0.00%
2024/04/01	0.9	49.89	3.4	50.06	50.40	-2.5	1,741	-0.14%
2024/03/29	0.4	49.38	1.1	49.35	49.70	-0.7	1,743	-0.04%
2024/03/28	0.1	49.83	0	49.80	49.70	0.1	1,767	0.00%
2024/03/27	0	49.71	0.7	50.30	49.70	-0.7	1,768	-0.04%
2024/03/26	0.3	49.40	0.8	49.51	49.45	-0.5	1,773	-0.03%
2024/03/25	0	50.70	1.8	50.93	50.40	-1.8	1,768	-0.10%
2024/03/22	10.5	51.54	14.4	51.07	51.20	-3.9	1,776	-0.22%
2024/03/21	1.8	48.98	0	0.00	49.25	1.8	1,755	0.11%
2024/03/20	0	0.00	0.3	49.16	48.60	-0.3	1,781	-0.02%
2024/03/19	0.3	49.60	0.5	49.87	49.45	-0.2	1,813	-0.01%
2024/03/18	0.5	50.25	0.2	50.50	49.45	0.3	1,868	0.02%
2024/03/15	0.1	50.10	1.3	49.96	49.20	-1.2	2,003	-0.06%
2024/03/14	1.4	50.08	0.2	49.17	50.40	1.2	2,298	0.05%
2024/03/13	5.2	50.04	1.4	49.99	49.05	3.8	2,322	0.16%
2024/03/12	5.4	50.55	12.2	50.94	51.00	-6.7	2,371	-0.28%
2024/03/11	6.2	49.77	2.2	49.65	50.60	4	2,478	0.16%
2024/03/08	1.2	46.80	1.3	47.23	46.75	-0.2	2,449	-0.01%
2024/03/07	2.3	47.36	0.2	47.77	47.85	2.1	2,455	0.08%
2024/03/06	0.2	46.70	0.5	46.95	47.20	-0.3	2,445	-0.01%
2024/03/05	2.5	46.85	0	0.00	46.90	2.5	2,444	0.10%
2024/03/04	2	47.88	0.1	48.02	47.60	1.9	2,436	0.08%
2024/03/01	7.1	47.75	0.3	47.79	48.40	6.9	2,468	0.28%
2024/02/29	0.2	48.05	0.6	47.82	48.35	-0.4	2,476	-0.02%
2024/02/27	0.3	47.50	1.4	47.72	47.50	-1.1	2,491	-0.04%
2024/02/26	1.3	47.77	0.4	48.13	48.30	0.8	2,510	0.03%
2024/02/23	0.9	47.35	3.3	48.11	47.25	-2.4	2,523	-0.10%
2024/02/22	3.3	47.89	1.3	48.52	48.40	2.1	2,550	0.08%
2024/02/21	1.3	46.70	0.4	46.65	46.80	0.8	2,567	0.03%
2024/02/20	0.4	46.63	0.5	46.94	46.30	0	2,953	0.00%
2024/02/19	1.1	45.63	1.4	45.79	45.80	-0.3	3,920	-0.01%
2024/02/16	1.8	46.14	0	0.00	45.95	1.8	4,299	0.04%
2024/02/15	2	44.05	10	44.25	44.00	-8	4,913	-0.16%
2024/01/30	0	0.00	0	45.50	44.45	0	5,551	0.00%
2024/01/29	0	45.05	0.2	45.05	45.10	-0.2	5,548	0.00%
2024/01/26	0.2	44.80	0	0.00	44.90	0.2	5,551	0.00%
2024/01/25	0	0.00	0.6	45.65	44.80	-0.6	5,547	-0.01%
2024/01/24	0.6	46.15	0	0.00	45.80	0.6	5,535	0.01%
2024/01/23	0	0.00	0.5	46.17	45.80	-0.5	5,527	-0.01%
2024/01/22	0.5	45.66	0	0.00	45.75	0.5	5,518	0.01%
2024/01/19	0	0.00	1.1	45.77	45.40	-1.1	5,515	-0.02%
2024/01/18	1.1	45.85	0.1	45.66	45.90	1	5,508	0.02%
2024/01/17	0.1	46.02	0	46.35	45.60	0.1	5,492	0.00%
2024/01/16	0	46.35	0.4	46.46	46.60	-0.3	5,481	-0.01%
2024/01/15	0.4	47.35	0.5	47.05	47.05	-0.1	5,472	0.00%
2024/01/12	2.5	47.83	3.6	47.96	47.15	-1.1	5,462	-0.02%
2024/01/11	3.6	48.72	2	48.56	48.40	1.6	5,447	0.03%
2024/01/10	0	49.20	0	0.00	47.70	0	5,365	0.00%
2024/01/09	1	52.20	1.9	53.13	53.00	-0.9	5,272	-0.02%
2024/01/08	20.9	54.00	17.3	53.60	54.70	3.5	5,231	0.07%
2024/01/05	2.3	52.86	0	0.00	52.90	2.3	5,171	0.05%
2023/12/29	0	0.00	0.2	51.33	51.60	-0.2	5,208	0.00%
2023/12/28	0.2	51.40	0	0.00	51.10	0.2	5,213	0.00%
2023/12/27	0	0.00	1	51.30	51.00	-1	5,237	-0.02%
2023/12/26	1	51.10	0.5	51.51	51.60	0.4	5,280	0.01%
2023/12/25	0.1	51.00	0	51.50	50.80	0.1	5,301	0.00%
2023/12/22	0	52.10	0	52.40	51.70	0	5,281	0.00%
2023/12/21	0	52.80	0.5	52.50	51.90	-0.5	5,282	-0.01%
2023/12/20	0.1	53.16	0.4	53.18	53.00	-0.3	5,297	-0.01%
2023/12/19	0.8	52.37	0	53.10	52.70	0.8	5,305	0.02%
2023/12/18	0	54.40	51.3	53.59	53.30	-51.3	5,322	-0.96%
2023/12/15	1.3	54.57	10.1	54.90	54.30	-8.8	5,320	-0.16%
2023/12/14	0.1	54.23	57.2	54.13	54.10	-57.1	5,330	-1.07%
2023/12/13	18.2	54.88	1.7	54.99	54.80	16.5	5,331	0.31%
2023/12/12	100	55.53	1	55.60	55.40	99	5,344	1.85%
2023/12/11	167	59.69	173	59.58	53.40	-6	5,343	-0.11%	大買/大賣/
2023/12/08	0	0.00	2	54.20	54.30	-2	5,410	-0.04%
2023/12/07	1	55.30	0	0.00	54.60	1	5,684	0.02%
2023/12/06	2	53.30	11.9	53.90	53.60	-9.9	5,699	-0.17%
2023/12/04	1	58.80	0	0.00	58.40	1	5,467	0.02%
2023/11/29	0.4	57.49	0	0.00	56.70	0.4	5,409	0.01%
2023/11/24	1	61.20	1	60.00	60.30	0	5,329	0.00%
2023/11/23	1	60.20	2.7	59.66	60.20	-1.7	5,299	-0.03%
2023/11/22	2	59.00	0	0.00	59.70	2	5,279	0.04%
2023/11/21	1	59.00	1	59.40	59.50	0	5,262	0.00%
2023/11/20	0	0.00	1	59.70	59.90	-1	5,234	-0.02%
2023/11/17	21.9	59.42	19	58.90	59.90	2.9	5,179	0.06%
2023/11/16	57.1	58.82	29	59.41	58.40	28.2	4,788	0.59%
2023/11/15	26	55.47	35.3	55.37	58.10	-9.3	3,804	-0.24%
2023/11/14	53.3	52.51	56.1	51.82	52.90	-2.9	3,423	-0.08%
2023/11/13	14.6	48.99	7.7	48.59	50.40	6.9	2,790	0.25%
2023/11/10	7.2	45.06	1.9	43.93	45.90	5.3	2,515	0.21%
2023/11/09	14.9	42.56	14	43.79	42.65	0.9	2,313	0.04%
2023/11/08	191	43.10	190	43.10	43.10	1	2,198	0.05%	大買/大賣/
2023/11/07	0	0.00	0	39.67	39.20	0	2,174	0.00%
2023/11/06	0	40.05	0	40.14	40.00	0	2,210	0.00%
2023/11/03	1	39.02	0.1	39.94	39.00	0.9	2,220	0.04%
2023/11/02	0.1	39.70	0.6	39.83	39.45	-0.5	2,226	-0.02%
2023/11/01	1.6	40.06	0.1	40.22	39.60	1.5	2,260	0.07%
2023/10/31	0.1	39.50	0.3	40.12	39.80	-0.3	2,271	-0.01%
2023/10/30	0.3	40.45	0	0.00	40.40	0.3	2,276	0.01%
2023/10/27	0	40.75	0	0.00	40.10	0	2,276	0.00%
2023/10/25	0	0.00	0.1	40.14	39.75	-0.1	2,273	-0.01%
2023/10/24	5.1	39.71	5	39.75	39.85	0.1	2,274	0.00%
2023/10/23	0	39.90	0	0.00	39.85	0	2,274	0.00%
2023/10/17	0	0.00	1	38.92	38.55	-1	2,279	-0.04%
2023/10/16	0	40.43	0	0.00	39.90	0	2,265	0.00%
2023/10/13	5	41.00	7	41.92	40.70	-2	2,286	-0.09%
2023/10/12	2	42.00	1.5	42.38	42.45	0.5	2,294	0.02%
2023/10/11	1.5	40.45	1.7	41.36	41.45	-0.2	2,293	-0.01%
2023/10/06	0.7	43.45	0.5	43.49	43.90	0.2	2,227	0.01%
2023/10/05	0	0.00	1	44.05	43.50	-1	2,273	-0.04%
2023/10/04	3.4	43.61	0.7	43.60	43.90	2.8	2,427	0.11%
2023/10/03	0.7	43.30	6.5	44.16	43.40	-5.9	2,489	-0.24%
2023/10/02	5.2	44.12	1.1	43.48	44.70	4	2,465	0.16%
2023/09/28	2.5	42.55	0	0.00	42.95	2.5	2,443	0.10%
2023/09/26	0	0.00	0.1	42.10	41.35	-0.1	2,432	0.00%
2023/09/25	0.1	42.00	1.2	41.70	42.10	-1.1	2,443	-0.04%
2023/09/22	0.1	40.74	0.8	40.44	41.20	-0.7	2,424	-0.03%
2023/09/21	1.9	40.96	1.1	41.16	40.40	0.7	2,415	0.03%
2023/09/20	1.1	41.95	1.5	41.80	42.00	-0.3	2,398	-0.01%
2023/09/19	0.5	42.29	0	43.40	42.25	0.5	2,399	0.02%
2023/09/18	0	43.85	1	43.98	43.15	-1	2,373	-0.04%
2023/09/15	1	44.43	6.6	44.66	44.75	-5.6	2,344	-0.24%
2023/09/14	4	44.21	4.3	43.96	45.05	-0.4	2,293	-0.02%
2023/09/13	50.9	43.94	49.4	44.21	44.10	1.6	2,167	0.07%
2023/09/12	28.4	42.37	45.8	41.33	43.60	-17.4	1,845	-0.94%
2023/09/11	3.8	39.35	14	39.04	39.65	-10.2	1,545	-0.66%
2023/09/07	0	0.00	0.8	35.73	35.35	-0.8	1,493	-0.06%
2023/09/06	0.2	35.85	0.1	35.90	35.90	0.2	1,513	0.01%
2023/09/05	0	0.00	0.3	36.68	36.30	-0.3	1,524	-0.02%
2023/09/04	0.9	36.02	0	0.00	36.40	0.9	1,546	0.06%
2023/09/01	0	0.00	6	35.46	35.40	-6	1,566	-0.38%
2023/08/30	0	0.00	1	34.80	34.60	-1	1,642	-0.06%
2023/08/29	0	34.09	1	34.10	34.55	-1	1,697	-0.06%
2023/08/28	0	0.00	0	34.40	33.75	0	1,693	0.00%
2023/08/25	0	34.85	0.1	35.39	34.50	-0.1	1,679	0.00%
2023/08/24	0.1	35.60	0	0.00	34.70	0.1	1,670	0.01%
2023/08/22	5	37.34	5.2	38.08	37.05	-0.2	1,629	-0.01%
2023/08/21	0.2	37.69	0	0.00	37.85	0.2	1,618	0.01%
2023/08/18	7	38.09	0.2	37.69	37.10	6.8	1,609	0.42%
2023/08/17	0.2	37.67	0.6	37.31	38.00	-0.4	1,596	-0.03%
2023/08/16	1.1	37.72	0.7	37.83	37.40	0.4	1,582	0.03%
2023/08/15	1.2	38.40	1	38.89	38.50	0.1	1,572	0.01%
2023/08/14	0	37.00	2.2	37.12	37.00	-2.2	1,548	-0.14%
2023/08/11	2.5	39.18	0.9	39.29	38.85	1.6	1,529	0.11%
2023/08/10	5.6	38.22	9.4	39.27	38.55	-3.8	1,499	-0.25%
2023/08/09	0.4	38.68	0.2	38.74	38.85	0.2	1,458	0.01%
2023/08/08	0	0.00	0.2	38.79	38.20	-0.2	1,445	-0.02%
2023/08/07	1.4	38.87	1.5	38.89	38.50	-0.1	1,434	-0.01%
2023/08/04	0.5	37.68	1	36.32	38.00	-0.5	1,395	-0.03%
2023/08/02	1	36.33	0	36.25	36.45	1	1,384	0.07%
2023/08/01	0	36.05	0	0.00	36.20	0	1,376	0.00%
2023/07/28	20	35.26	0	35.25	35.35	20	1,387	1.44%
2023/07/27	0	35.36	0	0.00	35.40	0	1,403	0.00%
2023/07/26	1	35.05	0.3	35.70	35.10	0.7	1,419	0.05%
2023/07/25	2.3	35.77	0	35.75	35.65	2.3	1,423	0.16%
2023/07/24	2	35.97	4	35.45	35.30	-2	1,418	-0.14%
2023/07/21	0	37.55	0	37.48	37.05	0	1,393	0.00%
2023/07/20	0	37.55	0.2	37.48	37.95	-0.2	1,385	-0.02%
2023/07/19	1.2	37.35	0.4	37.49	36.95	0.9	1,375	0.06%
2023/07/18	0.4	37.18	0	38.30	36.90	0.4	1,367	0.03%
2023/07/17	4	38.40	0.7	37.98	38.45	3.3	1,338	0.25%
2023/07/14	0.7	37.83	0.2	37.75	37.55	0.5	1,316	0.04%
2023/07/13	0.2	37.95	0.2	37.71	37.65	0	1,300	0.00%
2023/07/12	2.2	38.05	6.4	38.23	37.85	-4.1	1,282	-0.32%
2023/07/11	25.4	40.56	218.8	40.83	39.25	-193.5	1,226	-15.78%	大賣/鉅額交易
2023/07/10	209.8	39.10	11.2	38.49	39.15	198.6	1,061	18.70%	大買/鉅額交易
2023/07/07	5.2	36.81	0.2	35.85	35.60	5	984	0.51%
2023/07/06	5.2	36.27	5	37.00	36.35	0.2	975	0.03%
2023/07/04	0	0.00	0.2	36.11	35.15	-0.2	929	-0.02%
2023/07/03	1.2	36.00	0	0.00	36.40	1.2	908	0.13%
2023/06/30	0	0.00	0.2	34.30	34.75	-0.2	884	-0.02%
2023/06/29	0.2	34.50	0	34.60	34.50	0.2	873	0.02%
2023/06/28	0	35.44	1.1	35.49	34.50	-1	866	-0.12%
2023/06/27	5.1	36.40	0.4	36.60	35.65	4.7	848	0.55%
2023/06/26	0	37.01	1.7	37.05	37.30	-1.7	821	-0.21%
2023/06/21	0.4	37.56	0	37.50	37.65	0.4	801	0.05%
2023/06/20	1.5	36.89	7.7	37.06	37.00	-6.2	785	-0.79%
2023/06/19	0.9	35.74	1.4	35.82	36.05	-0.4	760	-0.06%
2023/06/16	3.4	36.13	3.3	36.49	36.30	0	742	0.00%
2023/06/15	1.6	34.33	0	0.00	34.85	1.6	686	0.23%
2023/06/14	2.8	33.74	8.2	33.55	33.80	-5.4	662	-0.81%
2023/06/13	1.2	34.54	1.8	34.58	34.15	-0.6	646	-0.09%
2023/06/12	0.2	33.76	1.1	33.54	34.05	-0.9	617	-0.14%
2023/06/09	0.5	33.29	0.7	33.27	33.35	-0.1	605	-0.02%
2023/06/08	6.3	33.39	5.8	33.56	33.40	0.5	615	0.08%
2023/06/07	5.4	32.73	1.7	32.80	33.20	3.7	604	0.61%
2023/06/06	2.8	32.50	7.5	32.52	32.65	-4.7	587	-0.80%
2023/06/05	6.3	32.29	1.2	32.11	32.60	5.1	573	0.89%
2023/06/02	4.2	31.43	1	31.00	30.85	3.2	520	0.62%
2023/05/29	0	0.00	0.3	29.33	29.15	-0.3	505	-0.05%
2023/05/26	0.3	29.40	0	0.00	28.95	0.3	516	0.05%
2023/05/24	0	0.00	0.1	29.94	29.90	-0.1	516	-0.01%
2023/05/23	0.1	29.69	0	0.00	29.80	0.1	523	0.01%
2023/05/22	0	0.00	0	29.95	29.80	0	526	0.00%
2023/05/19	0	29.55	2	29.80	29.45	-2	532	-0.37%
2023/05/18	0	0.00	0	29.60	29.35	0	550	0.00%
2023/05/17	0	29.15	0.2	29.45	29.30	-0.2	549	-0.03%
2023/05/16	0.2	29.10	1	29.15	29.15	-0.8	548	-0.15%
2023/05/12	3	29.70	0.2	29.75	29.05	2.8	551	0.51%
2023/05/11	3	29.70	0.2	29.75	29.20	2.8	552	0.51%
2023/05/10	0	0.00	0.3	29.66	29.60	-0.3	553	-0.05%
2023/05/09	0.1	29.40	0.3	29.91	29.55	-0.2	559	-0.04%
2023/05/08	0.4	30.27	1	30.31	30.30	-0.6	556	-0.11%
2023/05/05	0.2	30.34	0.2	30.75	30.40	0	560	0.01%
2023/05/04	0.8	31.19	1.6	30.94	30.80	-0.8	564	-0.14%
2023/05/03	0.6	30.95	27.6	31.30	31.35	-27.1	558	-4.85%
2023/05/02	2.1	30.29	0.1	30.51	30.75	2	543	0.38%
2023/04/28	0.1	29.84	0.2	29.74	29.65	-0.2	525	-0.03%
2023/04/27	0.2	28.65	0	0.00	28.85	0.2	514	0.04%
2023/04/25	0	0.00	0.1	28.87	28.30	-0.1	516	-0.03%
2023/04/24	0.1	28.66	0	0.00	29.05	0.1	527	0.03%
2023/04/20	0	0.00	0.8	29.38	29.15	-0.8	556	-0.15%
2023/04/19	0.1	29.71	0.1	30.00	29.85	0.1	568	0.01%
2023/04/18	1.1	30.05	0.7	30.11	29.75	0.4	563	0.06%
2023/04/17	1.4	29.71	0	0.00	29.85	1.4	561	0.25%
2023/04/12	0	0.00	0.9	29.30	29.25	-0.9	549	-0.16%
2023/04/11	0.9	29.13	0	0.00	29.25	0.9	547	0.17%
2023/04/10	0	0.00	0.1	29.20	29.10	-0.1	548	-0.01%
2023/04/07	0	29.00	0	29.20	28.95	0	546	0.00%
2023/04/06	0.1	28.97	0.8	29.06	29.05	-0.7	546	-0.14%
2023/03/31	0	0.00	0	29.15	29.05	0	549	0.00%
2023/03/30	0.8	29.00	0.1	29.26	28.95	0.7	560	0.13%
2023/03/29	0.1	29.05	0	0.00	29.15	0.1	565	0.02%
2023/03/28	0	0.00	3	29.30	29.00	-3	571	-0.52%
2023/03/22	0	0.00	0.6	29.48	29.50	-0.6	587	-0.10%
2023/03/21	0	0.00	0	29.58	29.40	0	593	0.00%
2023/03/20	0	29.25	0	29.28	29.30	0	601	0.00%
2023/03/17	0.6	29.12	0	0.00	29.30	0.6	609	0.10%
2023/03/14	0	0.00	0.3	29.07	29.15	-0.3	649	-0.05%
2023/03/13	0.3	29.05	0.2	29.05	29.30	0.1	655	0.02%
2023/03/08	0	0.00	0.1	30.60	30.65	-0.1	693	-0.01%
2023/03/07	0.1	30.60	0	30.75	30.60	0.1	694	0.01%
2023/03/06	0	30.15	0	0.00	30.20	0	690	0.00%
2023/03/02	0	0.00	0.4	30.25	29.70	-0.4	691	-0.05%
2023/03/01	0.4	30.35	0	0.00	30.40	0.4	675	0.06%
2023/02/21	0	0.00	1	32.10	32.10	-1	669	-0.15%
2023/02/20	0	0.00	0.4	31.81	31.80	-0.4	667	-0.06%
2023/02/17	2.4	31.85	1.3	31.84	31.90	1.1	668	0.16%
2023/02/16	0.3	32.23	0.3	32.10	31.85	0	669	0.01%
2023/02/15	0.3	30.55	0	0.00	30.70	0.3	656	0.05%
2023/02/14	3	30.80	0.3	30.74	30.55	2.8	659	0.42%
2023/02/13	0.3	30.65	0	0.00	30.55	0.3	662	0.04%
2023/02/09	0	0.00	0.3	31.71	31.90	-0.3	668	-0.04%
2023/02/08	0.3	31.44	1	31.45	31.70	-0.7	666	-0.11%
2023/02/03	0	0.00	3.7	31.71	31.80	-3.7	662	-0.55%
2023/02/02	0.7	31.95	10.1	31.75	31.50	-9.4	655	-1.44%
2023/02/01	0.1	30.71	0.2	30.67	30.95	-0.1	645	-0.02%
2023/01/31	0.2	30.15	0	0.00	30.50	0.2	639	0.03%
2023/01/16	0	0.00	0.1	29.97	29.90	-0.1	635	-0.01%
2023/01/13	0.1	29.95	0.2	29.85	30.00	-0.2	638	-0.02%
2023/01/12	0.2	30.49	0.6	30.51	30.00	-0.3	654	-0.05%
2023/01/11	0.6	29.78	0	0.00	29.95	0.6	639	0.09%
2023/01/09	10	30.25	0	0.00	29.20	10	611	1.63%
2022/12/28	0	0.00	0	31.15	30.40	0	638	0.00%
2022/12/27	0	30.95	2	30.85	31.05	-2	638	-0.31%
2022/12/26	0	30.95	0.1	30.94	30.95	-0.1	642	-0.01%
2022/12/23	0.1	30.21	0	0.00	30.90	0.1	645	0.01%
2022/12/21	0	0.00	0.6	31.71	31.40	-0.6	656	-0.10%
2022/12/20	0.4	33.18	0	32.70	32.35	0.3	661	0.05%
2022/12/19	0	33.00	1	33.05	33.20	-1	662	-0.14%
2022/12/16	0.1	32.80	0.1	32.89	32.70	0	667	0.00%
2022/12/15	0.4	33.25	0.3	33.05	33.30	0.1	663	0.01%
2022/12/14	1.1	32.92	0	33.10	33.25	1.1	661	0.17%
2022/12/13	0.1	33.45	5.2	33.53	32.50	-5.1	662	-0.77%
2022/12/12	0	33.30	0.3	33.35	33.30	-0.2	667	-0.03%
2022/12/09	0	33.40	1.1	33.16	33.15	-1.1	666	-0.16%
2022/12/08	0.1	32.35	0	0.00	33.10	0.1	669	0.01%
2022/12/07	4.4	32.59	3.2	32.92	32.65	1.2	671	0.18%
2022/12/06	2.2	34.23	2.1	33.63	32.65	0.1	678	0.01%
2022/12/05	1.9	33.04	1.8	32.87	33.40	0.1	668	0.01%
2022/12/02	3.2	32.11	1.1	32.45	32.50	2.1	680	0.31%
2022/12/01	1.1	31.80	10.3	30.98	31.70	-9.2	674	-1.37%
2022/11/30	0.2	30.00	0	30.26	29.90	0.2	659	0.03%
2022/11/29	0.2	29.19	0	0.00	29.50	0.2	637	0.02%
2022/11/28	0	0.00	3	28.90	29.30	-3	655	-0.46%
2022/11/25	0	0.00	9	29.50	29.20	-9	663	-1.36%
2022/11/24	10	29.10	0	0.00	29.35	10	670	1.49%
2022/11/23	2	29.35	0	0.00	29.55	2	669	0.30%
2022/11/22	0	0.00	0.2	30.00	29.70	-0.2	676	-0.03%
2022/11/21	0.2	30.60	5.6	30.89	30.40	-5.4	767	-0.71%
2022/11/18	0	0.00	1.2	30.47	30.25	-1.2	789	-0.15%
2022/11/17	1.2	30.51	0.3	30.85	30.85	0.9	790	0.11%
2022/11/16	0.9	30.40	0.2	30.30	30.30	0.7	791	0.09%
2022/11/15	0.2	30.01	0.4	30.45	30.20	-0.2	801	-0.03%
2022/11/14	0.4	29.80	0.3	30.17	30.20	0.1	804	0.01%
2022/11/11	0.3	28.85	0	0.00	29.25	0.3	801	0.03%
2022/11/10	0	0.00	0.1	29.40	28.80	-0.1	802	-0.02%
2022/11/09	0.1	29.35	0	0.00	29.60	0.1	802	0.02%
2022/11/04	0	0.00	0.1	28.13	28.50	-0.1	806	-0.01%
2022/11/03	0	0.00	0.4	28.43	28.30	-0.4	816	-0.05%
2022/11/02	0.5	28.60	0	0.00	28.60	0.5	821	0.06%
2022/11/01	0	0.00	5.2	28.44	28.45	-5.2	831	-0.62%
2022/10/31	0.2	28.16	0	0.00	28.25	0.2	836	0.02%
2022/10/27	0	0.00	0	28.90	28.45	0	870	0.00%
2022/10/26	0	0.00	0	28.10	28.20	0	907	0.00%
2022/10/25	0	28.00	0.2	28.35	27.60	-0.2	929	-0.02%
2022/10/24	0.2	28.20	0	0.00	28.00	0.2	935	0.02%
2022/10/21	0	0.00	0.1	27.75	27.50	-0.1	943	-0.01%
2022/10/20	5.1	27.65	0	0.00	27.95	5.1	945	0.54%
2022/10/18	0	0.00	0	29.30	29.20	0	955	0.00%
2022/10/17	0	28.40	0	0.00	28.70	0	970	0.00%
2022/10/12	1	27.75	0	0.00	28.05	1	1,050	0.10%
2022/10/07	16	29.94	0	30.18	29.65	16	1,237	1.29%
2022/10/06	1	31.06	5	31.23	30.75	-4	1,353	-0.29%
2022/10/03	0	0.00	0.6	29.08	29.00	-0.6	1,383	-0.04%
2022/09/30	5.6	29.00	0.1	28.87	29.80	5.5	1,386	0.39%
2022/09/29	0.1	29.53	5.1	29.74	29.65	-5	1,390	-0.36%
2022/09/28	10.1	29.77	0	0.00	28.75	10.1	1,386	0.73%
2022/09/27	5	30.20	5.1	30.80	30.70	-0.1	1,376	-0.01%
2022/09/26	0.1	31.32	0.3	31.19	30.80	-0.2	1,377	-0.02%
2022/09/23	1.3	32.43	5.1	33.17	32.20	-3.8	1,380	-0.27%
2022/09/22	1.9	32.83	0.5	33.18	33.45	1.4	1,384	0.10%
2022/09/21	0.2	33.31	0	0.00	33.15	0.2	1,384	0.01%
2022/09/20	3.5	33.59	3	33.20	33.20	0.5	1,384	0.04%
2022/09/14	0	0.00	1.5	34.31	34.25	-1.5	1,392	-0.11%
2022/09/13	1.5	35.52	0.3	35.35	34.85	1.2	1,402	0.09%
2022/09/12	0.3	34.88	0.2	35.05	34.90	0.1	1,416	0.01%
2022/09/08	0.2	33.62	5	32.50	33.70	-4.8	1,424	-0.34%
2022/09/07	5	31.55	0.5	32.09	31.50	4.5	1,437	0.31%
2022/09/06	0.5	32.35	0.1	33.30	32.50	0.5	1,441	0.03%
2022/09/05	0	0.00	0.6	33.96	33.35	-0.6	1,447	-0.04%
2022/09/02	3.6	34.75	2.1	34.68	34.50	1.5	1,434	0.10%
2022/09/01	0.1	33.55	0.3	34.30	34.40	-0.2	1,421	-0.02%
2022/08/31	0.4	34.34	0.1	34.67	34.40	0.3	1,438	0.02%
2022/08/30	0.1	34.00	0	0.00	34.15	0.1	1,453	0.00%
2022/08/26	0	0.00	166.1	36.24	34.50	-166.1	1,448	-11.47%	大賣/鉅額交易
2022/08/25	166	36.30	20	36.28	36.30	146	1,356	10.76%	大買/鉅額交易
2022/08/24	0	33.00	1.2	33.11	33.00	-1.2	1,330	-0.09%
2022/08/23	0.3	33.05	3.1	33.25	33.15	-2.8	1,342	-0.21%
2022/08/22	1.1	33.66	0	0.00	33.50	1.1	1,349	0.08%
2022/08/19	0	0.00	1	33.44	33.15	-1	1,349	-0.07%
2022/08/18	0	0.00	0.5	33.41	33.55	-0.5	1,359	-0.04%
2022/08/17	3.5	33.05	27	33.23	33.40	-23.5	1,359	-1.73%
2022/08/16	0	0.00	0.3	32.55	32.50	-0.3	1,360	-0.02%
2022/08/15	0.3	32.30	0.3	32.43	32.55	0	1,357	0.00%
2022/08/12	0.3	31.74	11.8	31.74	31.80	-11.4	1,352	-0.85%
2022/08/11	0.1	31.01	1.1	31.00	31.30	-1	1,353	-0.07%
2022/08/10	1.7	30.07	3.5	29.88	30.75	-1.7	1,352	-0.13%
2022/08/09	0	0.00	1.1	30.41	30.40	-1.1	1,345	-0.08%
2022/08/08	1.6	30.17	0.1	30.85	30.45	1.5	1,354	0.11%
2022/08/05	1.1	31.03	0	0.00	31.20	1.1	1,354	0.08%
2022/08/04	10	31.15	1.8	31.85	31.05	8.2	1,353	0.60%
2022/08/03	11.8	32.73	0.1	32.98	32.55	11.8	1,337	0.88%
2022/08/02	3.1	34.05	1.7	34.23	33.50	1.4	1,335	0.10%
2022/08/01	3.7	33.59	10.1	33.99	34.00	-6.4	1,317	-0.49%
2022/07/29	1.1	32.95	0	0.00	33.00	1.1	1,301	0.08%
2022/07/28	0	32.40	0.2	33.11	32.20	-0.2	1,294	-0.02%
2022/07/27	2.2	33.02	1	33.00	33.20	1.2	1,286	0.09%
2022/07/26	5	32.50	0	0.00	32.50	5	1,289	0.39%
2022/07/25	0	0.00	0.7	33.07	33.10	-0.7	1,274	-0.06%
2022/07/22	0.7	33.35	2.6	33.91	33.40	-1.8	1,267	-0.14%
2022/07/21	1.6	32.78	1.9	32.45	33.05	-0.4	1,267	-0.03%
2022/07/20	4.9	32.67	0	0.00	31.90	4.9	1,248	0.39%
2022/07/19	3	33.30	0.4	33.66	32.55	2.6	1,227	0.21%
2022/07/18	0.4	35.77	2.8	35.31	34.40	-2.4	1,193	-0.20%
2022/07/15	44.8	34.74	12.5	35.17	36.05	32.3	1,142	2.83%
2022/07/14	300.5	34.64	492	34.09	34.70	-191.5	1,006	-19.03%	大買/大賣/鉅額交易
2022/07/13	191	31.55	2	31.55	31.55	189	890	21.23%	大買/鉅額交易
2022/07/12	0	0.00	0.3	29.40	28.70	-0.3	882	-0.04%
2022/07/11	0.3	29.71	0.7	29.76	29.85	-0.4	879	-0.04%
2022/07/08	0.7	28.45	0	0.00	28.55	0.7	854	0.08%
2022/07/07	0	0.00	0.7	27.35	27.85	-0.7	853	-0.08%
2022/07/06	1.7	27.48	0	27.50	27.15	1.7	854	0.20%
2022/07/05	0	26.93	0.4	27.60	27.40	-0.3	860	-0.04%
2022/07/04	0.4	27.38	1	26.85	26.90	-0.6	862	-0.07%
2022/07/01	0	26.70	0	0.00	26.10	0	866	0.00%
2022/06/30	0	0.00	0.2	27.86	26.80	-0.2	861	-0.02%
2022/06/29	0.2	28.50	0	0.00	28.55	0.2	851	0.02%
2022/06/27	0	0.00	0	29.03	29.05	0	858	-0.01%
2022/06/24	0	28.45	0	0.00	28.90	0	857	0.01%
2022/06/22	0	0.00	0.5	28.37	27.70	-0.5	866	-0.06%
2022/06/21	0.5	27.80	0	0.00	29.10	0.5	865	0.06%
2022/06/16	0	0.00	1	32.00	30.50	-1	842	-0.12%
2022/06/14	3	34.10	0	0.00	34.00	3	832	0.36%
2022/06/13	2	35.85	0	0.00	35.60	2	836	0.24%
2022/06/10	0	0.00	2	36.20	36.65	-2	839	-0.24%
2022/06/09	0	0.00	1.2	36.23	36.80	-1.2	843	-0.14%
2022/06/08	1.2	40.35	0	0.00	40.10	1.2	818	0.15%
2022/06/02	0	0.00	0.2	39.70	39.75	-0.2	827	-0.03%
2022/06/01	0.2	39.70	0.5	39.80	39.65	-0.2	841	-0.03%
2022/05/31	1.5	38.92	2.6	39.18	39.60	-1.2	841	-0.14%
2022/05/30	0.7	38.61	0.6	38.34	38.95	0	832	0.00%
2022/05/27	0.6	37.00	1	37.30	37.70	-0.4	827	-0.04%
2022/05/26	1	36.40	0	0.00	36.60	1	832	0.12%
2022/05/25	0	0.00	1	36.50	36.85	-1	841	-0.12%
2022/05/24	0	0.00	0.1	37.38	36.40	-0.1	852	-0.01%
2022/05/23	1.1	37.62	0	0.00	37.20	1.1	855	0.13%
2022/05/19	0	0.00	0.3	37.50	37.75	-0.3	882	-0.04%
2022/05/18	0.3	37.85	0	38.00	38.00	0.3	891	0.04%
2022/05/17	0	37.50	0	0.00	37.80	0	905	0.00%
2022/05/16	0	0.00	0.1	39.00	37.25	-0.1	922	-0.01%
2022/05/13	0.1	37.00	0	0.00	37.10	0.1	949	0.01%
2022/05/12	2	36.60	0	0.00	36.15	2	961	0.21%
2022/05/11	0	0.00	0.3	37.84	37.30	-0.3	969	-0.03%
2022/05/10	0.3	37.99	0	0.00	38.10	0.3	1,026	0.03%
2022/05/04	1	41.10	0.4	41.12	40.80	0.6	1,309	0.04%
2022/05/03	0.4	39.75	0	0.00	40.80	0.4	1,352	0.03%
2022/04/25	0	0.00	1	40.95	41.05	-1	1,447	-0.07%
2022/04/22	5	42.05	2	42.15	42.05	3	1,454	0.21%
2022/04/21	0	43.00	1.2	43.08	42.55	-1.2	1,461	-0.08%
2022/04/20	0.9	42.40	0.6	42.67	42.65	0.3	1,456	0.02%
2022/04/19	0.9	41.45	1	42.05	42.00	-0.1	1,455	-0.01%
2022/04/11	0	0.00	4	41.40	41.30	-4	1,573	-0.25%
2022/04/08	1.6	43.08	0	0.00	42.75	1.6	1,575	0.10%
2022/04/07	1	43.80	0	0.00	42.80	1	1,584	0.06%
2022/04/06	10	44.30	0	0.00	44.35	10	1,577	0.63%
2022/04/01	20	44.58	1	44.70	45.35	19	1,575	1.21%
2022/03/25	1	46.00	0	0.00	45.40	1	1,592	0.06%
2022/03/24	1	47.45	1.2	47.30	47.25	-0.2	1,583	-0.02%
2022/03/23	0.2	46.65	0	0.00	47.45	0.2	1,588	0.02%
2022/03/22	0.4	46.10	0.2	46.00	46.05	0.2	1,579	0.01%
2022/03/21	0.2	45.48	1.2	45.37	45.90	-1	1,584	-0.07%
2022/03/18	1.1	44.47	2	44.40	45.45	-0.9	1,581	-0.06%
2022/03/17	1.3	44.02	0	0.00	44.15	1.3	1,603	0.08%
2022/03/16	0.1	43.19	0	43.20	43.35	0.1	1,605	0.00%
2022/03/15	0	0.00	1.5	42.13	42.20	-1.5	1,590	-0.09%
2022/03/14	1.8	42.17	0	0.00	42.85	1.8	1,591	0.12%
2022/03/11	0.4	41.05	0	0.00	41.60	0.4	1,620	0.03%
2022/03/09	0	0.00	0.3	41.15	40.75	-0.3	1,643	-0.02%
2022/03/08	0.3	42.06	0	0.00	41.50	0.3	1,641	0.02%
2022/03/07	0	0.00	0.8	42.39	42.00	-0.8	1,636	-0.05%
2022/03/04	0	0.00	1.2	43.87	43.55	-1.2	1,624	-0.07%
2022/03/03	0.4	44.70	0	0.00	44.40	0.4	1,623	0.02%
2022/03/02	0	0.00	2	44.23	44.40	-2	1,624	-0.12%
2022/03/01	1.1	43.22	0	0.00	44.55	1.1	1,622	0.07%
2022/02/24	0	43.05	0.1	43.94	42.85	0	1,591	0.00%
2022/02/21	2	44.00	0	0.00	44.45	2	1,558	0.13%
2022/02/16	0.5	45.05	0	0.00	45.30	0.5	1,538	0.03%
2022/02/15	0	0.00	2	45.05	44.30	-2	1,521	-0.13%
2022/02/14	5	43.35	0	0.00	42.90	5	1,489	0.34%
2022/02/10	1	44.85	2	45.00	45.20	-1	1,471	-0.07%
2022/02/09	2.1	46.53	7	45.11	46.75	-4.9	1,432	-0.34%
2022/02/08	2	43.10	3.4	42.88	43.60	-1.4	1,345	-0.10%
2022/02/07	0.4	45.25	0	0.00	45.65	0.4	1,226	0.03%
2022/01/26	0	0.00	0	46.00	44.40	0	1,186	0.00%
2022/01/25	0	47.10	0.4	47.24	45.95	-0.4	1,133	-0.03%
2022/01/24	0.4	47.97	3	48.20	46.45	-2.6	1,090	-0.24%
2022/01/20	3	51.67	0	0.00	51.20	3	985	0.30%
2022/01/18	0	0.00	0.7	52.51	52.30	-0.7	973	-0.07%
2022/01/17	3.7	51.04	3	51.10	51.00	0.7	959	0.07%
2022/01/14	1	51.40	0	0.00	51.30	1	949	0.11%
2022/01/12	2	52.05	0	0.00	52.40	2	946	0.21%
2022/01/11	0	0.00	2.1	52.88	52.50	-2.1	943	-0.23%
2022/01/10	3.1	52.12	2	53.60	54.00	1.1	932	0.12%
2022/01/07	2	53.90	3	52.07	52.00	-1	903	-0.11%
2022/01/06	1	55.70	0.1	56.50	55.90	0.9	827	0.11%
2022/01/05	0.1	56.50	0	0.00	56.10	0.1	819	0.01%
2021/12/27	0.2	57.03	0	0.00	56.90	0.2	779	0.03%
2021/12/24	0	0.00	1	56.90	56.80	-1	775	-0.13%
2021/12/20	0	0.00	0	57.00	56.60	0	742	0.00%
2021/12/17	0	57.20	0	0.00	56.40	0	729	0.00%
2021/12/13	2	57.05	1	57.80	57.00	1	672	0.15%
2021/12/07	1	59.20	0	0.00	59.00	1	604	0.17%
2021/12/06	2	60.75	3	60.40	60.30	-1	562	-0.18%
2021/12/03	1	62.70	0	0.00	62.90	1	530	0.19%
2021/11/23	1	64.10	0	0.00	64.00	1	491	0.20%
2021/11/17	0	0.00	0	65.00	64.50	0	504	0.00%
2021/11/16	0	65.30	0	0.00	64.20	0	501	0.00%
2021/11/15	0	0.00	1	65.30	65.30	-1	501	-0.20%
2021/11/04	1	68.80	0	0.00	68.50	1	549	0.18%
2021/11/01	1	68.20	0	0.00	68.30	1	618	0.16%
2021/10/29	0	0.00	0.1	67.24	67.00	-0.1	663	-0.02%
2021/10/28	0.1	65.60	0	0.00	67.10	0.1	668	0.01%
2021/10/26	0	0.00	1	66.30	66.00	-1	687	-0.15%
2021/10/25	0	0.00	0	66.00	66.00	0	700	0.00%
2021/10/22	0	0.00	0.1	66.00	65.70	-0.1	723	-0.01%
2021/10/20	0.1	66.70	0	0.00	66.60	0.1	746	0.01%
2021/10/19	1	66.80	0	0.00	66.80	1	774	0.13%
2021/10/15	0	65.60	0	0.00	66.10	0	865	0.00%
2021/10/07	1	67.00	0	0.00	67.90	1	990	0.10%
2021/10/05	1	64.50	0	0.00	65.80	1	1,119	0.09%
2021/10/04	0	0.00	1	65.00	65.40	-1	1,129	-0.09%
2021/09/29	1	70.00	0	0.00	69.50	1	1,140	0.09%
2021/09/28	0	0.00	1	70.50	70.50	-1	1,152	-0.09%
2021/09/27	0	0.00	1	70.70	70.80	-1	1,166	-0.09%
2021/09/23	2	68.75	0	0.00	69.20	2	1,196	0.17%
2021/09/10	1	72.80	1	71.80	71.50	0	1,392	0.00%
2021/09/03	1	71.70	0	0.00	71.50	1	1,420	0.07%
2021/09/01	0	0.00	2	71.05	72.00	-2	1,482	-0.13%
2021/08/31	0	0.00	1	70.90	70.80	-1	1,499	-0.07%
2021/08/09	0	0.00	2	78.20	77.00	-2	1,857	-0.11%
2021/08/05	3	78.00	3	78.03	78.00	0	1,943	0.00%
2021/08/04	4	80.13	1	81.90	80.80	3	2,001	0.15%
2021/07/30	0	0.00	1	77.70	77.10	-1	2,398	-0.04%
2021/07/23	0	0.00	3	82.17	81.00	-3	2,630	-0.11%
2021/07/22	0	0.00	19	83.58	82.20	-19	2,660	-0.71%
2021/07/21	16	84.81	9	84.66	84.40	7	2,646	0.26%
2021/07/20	8	83.78	5	83.10	83.60	3	2,616	0.11%
2021/07/19	11	84.18	1	83.90	84.30	10	2,597	0.38%
2021/07/16	4	83.30	4	83.50	83.50	0	2,611	0.00%
2021/07/15	2	82.00	2	82.94	83.00	0	2,618	0.00%
2021/07/14	5	82.90	0	0.00	82.00	5	2,642	0.19%
2021/07/13	2	83.95	4	83.05	83.40	-2	2,758	-0.07%
2021/07/12	0	0.00	1	82.80	82.30	-1	2,754	-0.04%
2021/07/09	2	79.50	2	78.50	78.50	0	2,721	0.00%
2021/07/06	1	78.40	0	0.00	78.60	1	3,050	0.03%
2021/07/02	1	78.00	0	0.00	78.90	1	3,225	0.03%
2021/07/01	1	77.50	0	0.00	77.60	1	3,285	0.03%
2021/06/29	1	80.00	3	79.40	79.20	-2	3,595	-0.06%
2021/06/28	3	80.80	2	80.80	80.50	1	3,608	0.03%
2021/06/25	1	82.40	8	80.51	82.20	-7	3,582	-0.20%
2021/06/24	0	0.00	4	78.88	78.80	-4	3,551	-0.11%
2021/06/23	0	0.00	1	78.00	78.60	-1	3,572	-0.03%
2021/06/22	2	77.80	0	0.00	76.60	2	3,572	0.06%
2021/06/21	0	0.00	1	77.60	77.30	-1	3,597	-0.03%
2021/06/18	1	77.60	1.7	78.67	78.90	-0.7	3,625	-0.02%
2021/06/17	0	0.00	3	77.00	77.40	-3	3,644	-0.08%
2021/06/16	0	0.00	1.3	76.93	76.60	-1.3	3,757	-0.03%
2021/06/15	3	76.77	0	0.00	77.00	3	3,802	0.08%
2021/06/11	1	77.00	0	0.00	77.00	1	3,897	0.03%
2021/06/10	3	77.47	2	76.60	76.60	1	4,079	0.02%
2021/06/09	1	79.60	0.1	79.70	79.60	0.9	4,120	0.02%
2021/06/08	2	78.30	0	0.00	78.90	2	4,263	0.05%
2021/06/04	0.1	79.50	0	0.00	79.20	0.1	4,762	0.00%
2021/06/03	1	78.30	2	78.45	78.30	-1	4,759	-0.02%
2021/06/02	2	79.70	5	79.62	79.70	-3	4,767	-0.06%
2021/06/01	1	78.40	1	78.00	78.70	0	4,753	0.00%
2021/05/31	5	77.54	0	0.00	77.40	5	4,755	0.11%
2021/05/28	0	0.00	8	77.39	78.00	-8	4,749	-0.17%
2021/05/27	0	0.00	2	75.35	77.00	-2	4,796	-0.04%
2021/05/26	6	72.53	5	72.08	73.00	1	4,784	0.02%
2021/05/25	3	70.20	4	70.98	70.30	-1	4,789	-0.02%
2021/05/24	4	68.93	4	68.75	69.50	0	4,793	0.00%
2021/05/21	1	67.80	2	68.75	70.10	-1	4,842	-0.02%
2021/05/20	2	67.10	2	67.40	66.60	0	4,882	0.00%
2021/05/19	1	65.90	0	0.00	67.00	1	5,007	0.02%
2021/05/18	2	66.55	0	0.00	67.20	2	5,222	0.04%
2021/05/17	2	63.80	0	0.00	63.10	2	5,225	0.04%
2021/05/14	1	71.50	1	71.40	70.10	0	5,210	0.00%
2021/05/13	1	67.00	0.5	68.50	68.60	0.5	5,213	0.01%
2021/05/12	1	66.60	4	67.68	67.40	-3	5,194	-0.06%
2021/05/11	5	72.46	9	71.81	71.50	-4	5,147	-0.08%
2021/05/10	9	78.60	1	78.80	78.80	8	5,120	0.16%
2021/05/07	22	76.79	6	77.52	78.30	16	5,115	0.31%
2021/05/06	0.5	83.60	0	0.00	83.60	0.5	4,894	0.01%
2021/05/05	10	95.34	5.2	92.79	92.80	4.9	4,875	0.10%
2021/05/04	6	93.25	10	93.40	94.20	-4	4,813	-0.08%
2021/05/03	0	0.00	9	94.34	91.50	-9	4,735	-0.19%
2021/04/29	7	94.34	5	94.00	94.00	2	4,693	0.04%
2021/04/28	8	92.49	4	93.53	93.40	4	4,658	0.09%
2021/04/26	0	0.00	1	90.90	90.30	-1	4,689	-0.02%
2021/04/22	0	0.00	1	88.00	88.00	-1	4,700	-0.02%
2021/04/21	1	90.10	1	91.30	89.80	0	4,659	0.00%
2021/04/20	1.4	89.30	0	0.00	89.00	1.4	4,653	0.03%
2021/04/19	4	89.43	4	90.08	89.00	0	4,635	0.00%
2021/04/16	6	95.03	6	95.53	95.30	0	4,540	0.00%
2021/04/15	2	92.45	2	93.00	93.50	0	4,499	0.00%
2021/04/14	6	90.63	1.1	91.30	90.80	5	4,471	0.11%
2021/04/13	3	93.73	14	93.72	92.00	-11	4,402	-0.25%
2021/04/12	19	97.49	5	96.14	95.90	14	4,308	0.32%
2021/04/09	20	105.60	15	104.53	106.50	5	4,142	0.12%
2021/04/08	11.4	102.08	3	102.17	103.50	8.4	4,036	0.21%
2021/04/07	10	101.14	13	100.27	99.60	-3	3,966	-0.08%
2021/04/06	21	99.77	33	99.12	100.00	-12	3,914	-0.31%
2021/04/01	12	98.15	12	97.88	98.00	0	3,769	0.00%
2021/03/31	2	95.15	2	96.30	94.30	0	3,590	0.00%
2021/03/26	0	0.00	5	93.36	92.60	-5	3,589	-0.14%
2021/03/25	0	0.00	15	92.80	93.20	-15	3,564	-0.42%
2021/03/24	0	0.00	1	92.50	93.50	-1	3,561	-0.03%
2021/03/23	1	93.40	0	0.00	93.50	1	3,565	0.03%
2021/03/19	14	93.84	3	95.90	93.40	11	3,513	0.31%
2021/03/18	4	94.40	3	95.17	94.90	1	3,434	0.03%
2021/03/17	2	93.65	1	96.00	93.20	1	3,405	0.03%
2021/03/16	22	94.85	37	95.83	92.50	-15	3,349	-0.45%
2021/03/15	11	93.65	5	92.48	92.60	6	3,179	0.19%
2021/03/12	8	93.39	7	92.81	92.00	1	3,144	0.03%
2021/03/11	48	90.02	42	90.71	93.40	6	3,004	0.20%
2021/03/10	13	86.56	14	86.03	86.70	-1	2,639	-0.04%
2021/03/09	1	82.90	0	0.00	82.60	1	2,491	0.04%
2021/03/08	3	83.27	1	85.10	83.60	2	2,485	0.08%
2021/03/05	2	82.10	0	0.00	81.90	2	2,459	0.08%
2021/03/04	3	82.00	0	0.00	81.80	3	2,459	0.12%
2021/03/03	7	82.77	1	82.90	82.10	6	2,462	0.24%
2021/03/02	9.1	83.36	5	84.76	83.90	4.1	2,444	0.17%
2021/02/26	1	80.60	28	80.75	81.20	-27	2,359	-1.14%
2021/02/25	3	83.77	0	0.00	82.70	3	2,325	0.13%
2021/02/24	3	82.70	2	82.95	83.20	1	2,288	0.04%
2021/02/23	16	84.49	1.5	84.67	83.20	14.5	2,268	0.64%
2021/02/22	5	86.94	1.4	86.29	86.70	3.6	2,208	0.16%
2021/02/19	5	88.32	16	86.83	88.00	-11	2,162	-0.51%
2021/02/18	1	84.30	14	84.07	86.10	-13	2,051	-0.63%
2021/02/17	0	0.00	1	78.90	79.10	-1	1,811	-0.06%
2021/02/05	3	77.70	3	78.03	77.70	0	1,774	0.00%
2021/02/04	2	75.90	11	77.95	78.20	-9	1,752	-0.51%
2021/02/03	5	76.62	5	77.08	75.90	0	1,730	0.00%
2021/02/02	3	76.70	1	77.20	76.80	2	1,850	0.11%
2021/02/01	2	76.25	20	76.82	78.30	-18	1,833	-0.98%
2021/01/29	4	75.48	14	77.45	73.60	-10	1,749	-0.57%
2021/01/27	3	74.77	9	75.79	75.80	-6	1,714	-0.35%
2021/01/26	5	74.84	4	74.20	74.10	1	1,710	0.06%
2021/01/25	3	73.73	6	75.43	75.40	-3	1,731	-0.17%
2021/01/22	2	72.95	3	73.60	73.60	-1	1,720	-0.06%
2021/01/21	2	73.70	2	73.60	73.60	0	1,722	0.00%
2021/01/20	17	74.03	14	73.24	73.30	3	1,713	0.18%
2021/01/19	5	78.34	3	78.63	77.60	2	1,667	0.12%
2021/01/18	0	0.00	11	76.87	77.30	-11	1,623	-0.68%
2021/01/15	2	75.25	0	0.00	75.30	2	1,605	0.12%
2021/01/14	0	0.00	2	76.60	76.00	-2	1,609	-0.12%
2021/01/13	2	76.30	4	75.95	75.90	-2	1,617	-0.12%
2021/01/12	3	75.20	6	75.93	76.00	-3	1,637	-0.18%
2021/01/11	7	75.43	8	75.55	75.20	-1	1,631	-0.06%
2021/01/08	4	74.10	5	74.10	73.90	-1	1,625	-0.06%
2021/01/07	4	72.60	5	73.64	73.70	-1	1,657	-0.06%
2021/01/06	7	72.66	2	72.40	72.40	5	1,664	0.30%
2021/01/05	0	0.00	1	73.20	73.10	-1	1,669	-0.06%
2021/01/04	6	72.53	1	73.30	73.30	5	1,693	0.30%
2020/12/31	7	73.49	5	72.92	72.80	2	1,707	0.12%
2020/12/30	3	72.70	2	73.65	73.90	1	1,723	0.06%
2020/12/29	5	72.00	2	72.10	71.90	3	1,753	0.17%
2020/12/28	3	72.63	1	72.50	72.50	2	1,759	0.11%
2020/12/23	9	73.04	0	0.00	72.70	9	1,805	0.50%
2020/12/22	6	76.10	1	74.60	74.50	5	1,821	0.27%
2020/12/18	0	0.00	3	78.20	78.20	-3	1,879	-0.16%
2020/12/17	3	78.50	1	79.10	77.50	2	1,914	0.10%
2020/12/16	0	0.00	1	77.70	77.30	-1	1,910	-0.05%
2020/12/15	3	77.63	1	78.90	76.70	2	1,952	0.10%
2020/12/14	2	78.70	4	78.28	78.40	-2	2,041	-0.10%
2020/12/11	2	77.80	1	78.20	76.80	1	2,073	0.05%
2020/12/10	4	77.08	2	77.55	77.00	2	2,096	0.10%
2020/12/09	3	74.23	0	0.00	75.20	3	2,129	0.14%
2020/12/08	8	73.45	3	74.00	75.00	5	2,182	0.23%
2020/12/07	12	74.21	11	73.70	73.30	1	2,380	0.04%
2020/12/04	4	75.85	0	0.00	76.00	4	2,514	0.16%
2020/12/03	3	76.60	2	76.60	76.50	1	2,560	0.04%
2020/12/01	5	76.80	0	0.00	77.00	5	2,723	0.18%
2020/11/27	2	78.20	1	78.40	78.30	1	2,987	0.03%
2020/11/26	2	77.90	0	0.00	77.80	2	3,242	0.06%
2020/11/25	3	77.87	0	0.00	77.70	3	3,583	0.08%
2020/11/24	1	77.40	0	0.00	77.30	1	3,715	0.03%
2020/11/20	4	76.90	3	77.47	77.80	1	3,763	0.03%
2020/11/17	0	0.00	1	76.30	75.80	-1	4,038	-0.02%
2020/11/16	2	77.70	0	0.00	77.40	2	4,107	0.05%
2020/11/13	2	77.20	0	0.00	77.20	2	4,203	0.05%
2020/11/12	1	78.70	0	0.00	77.70	1	4,252	0.02%
2020/11/11	0	0.00	1	78.90	78.30	-1	4,291	-0.02%
2020/11/10	8	77.48	0	0.00	76.70	8	4,273	0.19%
2020/11/09	1	82.30	5	81.96	82.30	-4	4,175	-0.10%
2020/11/06	1	79.00	0	0.00	79.50	1	4,180	0.02%
2020/11/05	1	80.70	0	0.00	79.70	1	4,228	0.02%
2020/11/04	1	81.20	8	80.94	81.90	-7	4,341	-0.16%
2020/11/03	3	79.07	2	79.35	79.30	1	4,375	0.02%
2020/11/02	6	77.92	0	0.00	77.30	6	4,446	0.13%
2020/10/23	2	81.60	1	82.20	82.10	1	5,132	0.02%
2020/10/20	5	79.98	0	0.00	80.10	5	5,537	0.09%
2020/10/19	1	81.30	0	0.00	81.20	1	5,550	0.02%
2020/10/16	4	82.05	0	0.00	80.80	4	5,625	0.07%
2020/10/15	3	84.03	0	0.00	83.00	3	5,718	0.05%
2020/10/14	0	0.00	2	86.65	86.30	-2	5,697	-0.04%
2020/10/13	2	84.40	0	0.00	85.20	2	5,700	0.04%
2020/10/12	1	85.10	0	0.00	85.10	1	5,708	0.02%
2020/10/07	1	85.60	0	0.00	86.10	1	5,774	0.02%
2020/10/06	1	88.40	6	86.72	87.40	-5	5,817	-0.09%
2020/10/05	2	84.10	1	83.70	84.50	1	5,843	0.02%
2020/09/30	4	81.93	0	0.00	82.50	4	5,840	0.07%
2020/09/28	3	81.83	5	81.96	82.40	-2	5,873	-0.03%
2020/09/24	1	83.50	1	83.80	82.20	0	5,847	0.00%
2020/09/23	3	85.70	0	0.00	85.90	3	5,840	0.05%
2020/09/22	4	87.25	2	88.40	87.10	2	5,868	0.03%
2020/09/18	1	87.40	1	88.00	88.30	0	5,862	0.00%
2020/09/17	6	86.68	1	86.40	86.20	5	5,831	0.09%
2020/09/16	3	89.40	3	89.07	89.00	0	5,752	0.00%
2020/09/14	8	89.93	0	0.00	90.70	8	5,758	0.14%
2020/09/11	2	92.60	2	93.80	91.30	0	5,721	0.00%
2020/09/10	12	96.48	24	94.09	92.60	-12	5,703	-0.21%
2020/09/09	9	97.36	33	97.07	97.00	-24	5,681	-0.42%
2020/09/07	6	96.17	13	95.15	94.00	-7	5,679	-0.12%
2020/09/04	23	96.08	6	95.40	96.30	17	5,677	0.30%
2020/09/03	47	99.69	37	98.80	99.00	10	5,592	0.18%
2020/09/02	8	99.54	5	98.56	97.20	3	5,483	0.05%
2020/09/01	26	99.15	8	98.53	97.30	18	5,390	0.33%
2020/08/31	17	96.64	19	97.42	100.50	-2	5,159	-0.04%
2020/08/28	1	91.50	6	91.92	91.50	-5	4,848	-0.10%
2020/08/27	6	90.78	6	89.90	89.10	0	4,882	0.00%
2020/08/26	2	89.25	5	89.90	89.70	-3	4,910	-0.06%
2020/08/25	4	90.10	14	90.49	90.30	-10	4,936	-0.20%
2020/08/24	6	88.12	6	90.30	91.80	0	4,898	0.00%
2020/08/21	3	85.10	2	85.45	86.00	1	4,829	0.02%
2020/08/20	13	84.95	2	88.10	83.00	11	4,863	0.23%
2020/08/19	9	88.80	6	90.32	88.00	3	4,959	0.06%
2020/08/18	5	89.04	5	89.14	87.80	0	5,041	0.00%
2020/08/17	1	88.30	1	86.90	88.30	0	5,078	0.00%
2020/08/14	1	85.40	1	85.60	85.40	0	5,131	0.00%
2020/08/13	3	86.10	1.1	85.96	85.50	1.9	5,137	0.04%
2020/08/11	3	87.00	0	0.00	84.70	3	5,144	0.06%
2020/08/10	10	88.92	19	87.87	86.90	-9	5,118	-0.18%
2020/08/07	1	89.70	4	90.15	91.00	-3	5,029	-0.06%
2020/08/06	6	90.97	9	89.16	89.20	-3	5,064	-0.06%
2020/08/05	21	90.02	18	89.96	90.00	3	5,118	0.06%
2020/08/04	21	89.06	20	89.61	90.00	1	5,081	0.02%
2020/08/03	6	85.35	22	85.17	86.80	-16	4,878	-0.33%
2020/07/30	1	79.10	1	80.00	80.00	0	5,023	0.00%
2020/07/29	4	78.88	0	0.00	78.70	4	5,046	0.08%
2020/07/28	9	80.40	1	82.20	78.60	8	5,072	0.16%
2020/07/27	6	84.60	6	83.40	84.10	0	5,221	0.00%
2020/07/24	10	85.37	2	85.70	85.70	8	5,315	0.15%
2020/07/22	2	83.85	3	83.63	83.20	-1	5,397	-0.02%
2020/07/21	2	81.40	9	80.69	81.90	-7	5,366	-0.13%
2020/07/20	1	75.30	2	74.65	76.00	-1	5,343	-0.02%
2020/07/17	4	76.48	2	76.10	75.20	2	5,418	0.04%
2020/07/16	1	78.00	0	0.00	77.70	1	5,625	0.02%
2020/07/15	0	0.00	6	78.82	78.80	-6	5,822	-0.10%
2020/07/14	1	76.10	1	77.90	76.10	0	5,907	0.00%
2020/07/13	1	81.10	0	0.00	80.90	1	5,984	0.02%
2020/07/10	4	77.75	2	79.25	77.40	2	6,003	0.03%
2020/07/09	0	0.00	1	80.60	80.80	-1	5,988	-0.02%
2020/07/08	2	81.30	1	80.60	81.10	1	5,984	0.02%
2020/07/03	2	79.20	0	0.00	78.90	2	5,959	0.03%
2020/07/01	1	77.60	1	79.60	79.30	0	5,920	0.00%
2020/06/30	1	78.80	0	0.00	79.10	1	5,862	0.02%
2020/06/29	1	80.00	0	0.00	80.00	1	5,830	0.02%
2020/06/24	0	0.00	6	82.00	81.90	-6	5,822	-0.10%
2020/06/22	5	83.08	0	0.00	82.60	5	5,826	0.09%
2020/06/19	9	86.93	14	86.59	85.90	-5	5,806	-0.09%
2020/06/18	8	85.13	2	85.25	85.50	6	5,780	0.10%
2020/06/17	8	85.98	3	84.50	84.50	5	5,766	0.09%
2020/06/16	11	86.32	9	86.07	86.20	2	5,763	0.03%
2020/06/15	1	81.60	3	84.00	84.00	-2	5,562	-0.04%
2020/06/12	0	0.00	3	78.37	80.70	-3	5,423	-0.06%
2020/06/11	1	78.30	3	79.77	78.30	-2	5,378	-0.04%
2020/06/09	0	0.00	3	80.53	80.10	-3	5,378	-0.06%
2020/06/08	1	81.70	1	80.40	80.00	0	5,365	0.00%
2020/06/05	2	81.25	0	0.00	81.10	2	5,338	0.04%
2020/06/04	1	80.60	1	80.90	80.50	0	5,307	0.00%
2020/06/03	10	82.33	11	82.02	80.50	-1	5,293	-0.02%
2020/06/02	0	0.00	2	80.30	80.50	-2	5,126	-0.04%
2020/06/01	2	79.25	2	79.35	79.10	0	5,126	0.00%
2020/05/29	1	77.80	1	79.20	80.40	0	5,101	0.00%
2020/05/28	0	0.00	1	77.60	77.60	-1	5,040	-0.02%
2020/05/27	2	77.90	2	78.65	79.00	0	4,977	0.00%
2020/05/26	10	80.20	6	79.52	77.20	4	4,919	0.08%
2020/05/25	1	76.40	11	76.75	77.90	-10	4,729	-0.21%
2020/05/22	2	75.95	4	74.80	74.20	-2	4,554	-0.04%
2020/05/21	2	74.40	8	73.04	74.20	-6	4,462	-0.13%
2020/05/20	3	70.90	3	70.93	70.80	0	4,358	0.00%
2020/05/19	1	70.80	0	0.00	70.40	1	4,342	0.02%
2020/05/18	2	71.30	5	70.68	70.90	-3	4,309	-0.07%
2020/05/15	1	70.50	1	69.10	68.50	0	4,249	0.00%
2020/05/14	7	69.81	0	0.00	69.10	7	4,212	0.17%
2020/05/13	1	72.80	5	72.14	72.10	-4	4,160	-0.10%
2020/05/12	5	70.38	1	69.80	69.90	4	4,062	0.10%
2020/05/11	5	73.32	1	73.90	73.00	4	3,921	0.10%
2020/05/08	13	77.04	12	77.12	74.80	1	3,852	0.03%
2020/05/07	17	77.14	21	76.64	76.00	-4	3,739	-0.11%
2020/05/06	4	73.30	4	73.15	73.10	0	3,472	0.00%
2020/05/05	2	71.65	0	0.00	71.60	2	3,392	0.06%
2020/05/04	12	72.82	12	72.93	72.10	0	3,337	0.00%
2020/04/30	39	74.46	34	74.77	72.20	5	3,268	0.15%
2020/04/29	11	70.04	13	69.98	73.00	-2	3,049	-0.07%
2020/04/28	31	69.21	33	69.53	68.50	-2	2,870	-0.07%
2020/04/27	10	64.49	11	63.70	68.20	-1	2,663	-0.04%
2020/04/24	7	62.40	8	63.50	62.00	-1	2,505	-0.04%
2020/04/23	6	64.53	4	65.20	63.80	2	2,445	0.08%
2020/04/22	8	63.44	0	0.00	65.20	8	2,337	0.34%
2020/04/21	22	66.48	29	66.43	64.10	-7	2,246	-0.31%
2020/04/20	8	63.64	4	63.15	66.50	4	2,019	0.20%
2020/04/17	8	60.46	8.3	61.28	60.50	-0.3	1,803	-0.02%
2020/04/16	3	54.03	3	54.57	56.70	0	1,665	0.00%
2020/04/15	2	51.60	6	52.28	51.60	-4	1,562	-0.26%
2020/04/14	1	47.00	2	47.33	50.00	-1	1,482	-0.07%
2020/04/13	1	45.50	3	45.55	45.50	-2	1,435	-0.14%
2020/04/10	1	44.40	0	0.00	44.60	1	1,417	0.07%
2020/04/09	3	45.70	1	45.25	44.95	2	1,398	0.14%
2020/04/08	1	44.90	2	44.55	45.30	-1	1,361	-0.07%
2020/04/07	1	43.10	0	0.00	43.10	1	1,334	0.07%
2020/04/01	1	41.85	2	41.73	42.10	-1	1,277	-0.08%
2020/03/31	3	42.77	0	0.00	42.05	3	1,269	0.24%
2020/03/27	0	0.00	2	42.15	41.40	-2	1,248	-0.16%
2020/03/26	1	41.40	0	0.00	41.80	1	1,237	0.08%
2020/03/25	0	0.00	2	41.75	41.15	-2	1,213	-0.16%
2020/03/24	1	39.15	2	39.45	39.15	-1	1,178	-0.08%
2020/03/23	0	0.00	1	36.00	36.00	-1	1,139	-0.09%
2020/03/20	4	41.15	0	0.00	40.00	4	1,120	0.36%
2020/03/19	1	40.45	0	0.00	40.45	1	1,087	0.09%
2020/03/17	1	44.40	2	44.95	44.60	-1	1,085	-0.09%
2020/03/16	7	46.36	8	46.23	45.60	-1	1,065	-0.09%
2020/03/13	2	44.90	1	44.90	44.90	1	1,034	0.10%
2020/03/12	0	0.00	5	50.58	49.85	-5	1,002	-0.50%
2020/03/11	0	0.00	2	54.30	54.30	-2	973	-0.21%
2020/03/10	6	53.88	0	0.00	56.10	6	967	0.62%
2020/03/09	0	0.00	3	54.67	55.20	-3	954	-0.31%
2020/03/05	5	60.62	8	60.70	61.00	-3	972	-0.31%
2020/03/04	9	56.91	9	56.90	57.50	0	928	0.00%
2020/03/02	4	54.40	0	0.00	53.80	4	889	0.45%
2020/02/26	1	59.80	1	60.20	59.80	0	938	0.00%
2020/02/20	0	0.00	1	62.30	61.80	-1	943	-0.11%
2020/02/17	1	60.80	0	0.00	60.90	1	966	0.10%
2020/02/06	1	63.70	0	0.00	63.60	1	1,221	0.08%
2020/02/03	0	0.00	2	59.60	59.60	-2	1,210	-0.17%
2020/01/30	0	0.00	1	67.00	65.70	-1	1,207	-0.08%
2020/01/17	0	0.00	3	71.47	71.10	-3	1,184	-0.25%
2020/01/10	0	0.00	2	72.20	72.50	-2	1,189	-0.17%
2020/01/09	0	0.00	2	72.45	72.20	-2	1,174	-0.17%
2019/12/23	2	71.75	0	0.00	70.20	2	1,565	0.13%
2019/12/17	2	73.55	0	0.00	73.10	2	1,637	0.12%
2019/12/16	2	74.10	1	74.20	73.90	1	1,645	0.06%
2019/12/13	1	72.60	5	73.64	72.60	-4	1,638	-0.24%
2019/12/12	2	74.55	0	0.00	73.90	2	1,630	0.12%
2019/12/11	0	0.00	9	75.44	75.10	-9	1,620	-0.56%
2019/12/10	1	74.10	1	74.40	76.00	0	1,625	0.00%
2019/12/06	1	76.20	0	0.00	76.00	1	1,635	0.06%
2019/12/05	1	75.60	0	0.00	75.40	1	1,651	0.06%
2019/12/04	0	0.00	1	74.60	74.80	-1	1,698	-0.06%
2019/12/02	1	76.60	1	75.00	74.90	0	1,710	0.00%
2019/11/29	1	79.90	0	0.00	78.80	1	1,669	0.06%
2019/11/26	3	82.00	0	0.00	81.60	3	1,731	0.17%
2019/11/19	1	80.80	2	80.70	80.70	-1	1,771	-0.06%
2019/11/18	6	79.27	2	79.90	79.90	4	1,782	0.22%
2019/11/15	0	0.00	3	79.10	79.10	-3	1,801	-0.17%
2019/11/14	1	80.40	1	80.20	79.80	0	1,826	0.00%
2019/11/13	3	80.50	1	80.80	81.00	2	1,866	0.11%
2019/11/12	3	79.47	0	0.00	79.50	3	1,928	0.16%
2019/11/11	4	79.83	0	0.00	79.50	4	2,082	0.19%
2019/11/08	6	83.83	9	82.24	83.70	-3	2,154	-0.14%
2019/11/07	4	78.48	6	79.02	78.50	-2	2,152	-0.09%
2019/11/05	1	81.40	0	0.00	81.50	1	2,114	0.05%
2019/11/04	1	81.60	0	0.00	81.50	1	2,107	0.05%
2019/10/31	4	83.55	1	82.80	82.80	3	2,114	0.14%
2019/10/30	1	83.70	0	0.00	83.40	1	2,145	0.05%
2019/10/23	2	84.30	0	0.00	83.70	2	2,170	0.09%
2019/10/18	11	86.24	9	85.92	85.20	2	2,214	0.09%
2019/10/16	2	87.40	2	86.90	86.80	0	2,313	0.00%
2019/10/15	2	85.75	0	0.00	87.20	2	2,341	0.09%
2019/10/14	2	83.70	3	83.70	84.20	-1	2,375	-0.04%
2019/10/08	9	85.79	10	86.26	85.50	-1	2,385	-0.04%
2019/10/07	11	87.35	10	87.00	86.70	1	2,378	0.04%
2019/10/04	7	86.87	3	86.57	86.50	4	2,441	0.16%
2019/10/03	2	86.75	1	87.00	87.20	1	2,477	0.04%
2019/10/02	2	87.20	0	0.00	87.10	2	2,467	0.08%
2019/10/01	2	87.55	1	86.60	88.00	1	2,448	0.04%
2019/09/27	12	92.79	2	93.30	89.00	10	2,440	0.41%
2019/09/26	6	96.77	8	96.39	97.50	-2	2,362	-0.08%
2019/09/25	0	0.00	1	93.10	94.50	-1	2,265	-0.04%
2019/09/18	1	93.00	0	0.00	93.40	1	2,472	0.04%
2019/09/16	0.1	91.50	0	0.00	91.50	0.1	2,480	0.00%
2019/09/11	0	0.00	5	90.80	91.80	-5	2,522	-0.20%
2019/09/10	2	93.00	9	92.54	91.70	-7	2,516	-0.28%
2019/09/09	0	0.00	1	92.40	92.90	-1	2,493	-0.04%
2019/09/06	2	90.90	4	91.88	92.60	-2	2,482	-0.08%
2019/09/05	1	89.30	0	0.00	89.10	1	2,458	0.04%
2019/09/04	2	88.85	0	0.00	88.60	2	2,496	0.08%
2019/09/03	1	88.90	0	0.00	88.50	1	2,583	0.04%
2019/09/02	6	88.90	2	88.30	89.30	4	2,638	0.15%
2019/08/30	1	88.70	0	0.00	88.20	1	2,621	0.04%
2019/08/29	0	0.00	2	91.20	90.10	-2	2,612	-0.08%
2019/08/28	3	90.07	0	0.00	89.80	3	2,602	0.12%
2019/08/27	1	93.00	0	0.00	93.00	1	2,603	0.04%
2019/08/26	2	94.60	4	95.13	95.00	-2	2,589	-0.08%
2019/08/23	2	94.75	1	95.00	93.20	1	2,570	0.04%
2019/08/22	2	95.00	3	94.70	94.70	-1	2,594	-0.04%
2019/08/21	3	94.33	2	94.40	94.60	1	2,628	0.04%
2019/08/20	2	94.60	7	95.20	94.10	-5	2,699	-0.19%
2019/08/16	12	99.13	6	99.18	97.70	6	2,833	0.21%
2019/08/15	9	100.62	6	99.82	100.50	3	2,858	0.10%
2019/08/14	5	102.30	5	103.30	102.50	0	2,815	0.00%
2019/08/13	3	97.50	4	96.03	98.10	-1	2,699	-0.04%
2019/08/12	4	93.50	3	96.03	91.00	1	2,654	0.04%
2019/08/08	0	0.00	3	89.77	90.50	-3	2,592	-0.12%
2019/08/07	0	0.00	8	88.40	88.00	-8	2,596	-0.31%
2019/08/02	1	89.30	0	0.00	89.20	1	2,805	0.04%
2019/08/01	1	88.60	5	91.00	92.00	-4	2,797	-0.14%
2019/07/31	3	88.00	0	0.00	88.90	3	2,770	0.11%
2019/07/30	1	89.80	1	87.80	87.00	0	2,776	0.00%
2019/07/29	4	89.68	5	89.20	89.20	-1	2,777	-0.04%
2019/07/26	3	89.77	3	90.13	88.90	0	2,806	0.00%
2019/07/25	2	88.00	2	88.20	88.20	0	2,837	0.00%
2019/07/23	2	89.70	0	0.00	88.90	2	2,952	0.07%
2019/07/22	3	90.37	0	0.00	88.90	3	2,957	0.10%
2019/07/19	1	90.70	4	91.28	90.70	-3	2,959	-0.10%
2019/07/18	8	91.43	9	92.26	91.60	-1	2,947	-0.03%
2019/07/17	1	89.80	4	89.80	90.00	-3	2,872	-0.10%
2019/07/16	5	89.28	5	90.26	88.10	0	2,832	0.00%
2019/07/15	1	89.00	0	0.00	88.40	1	2,792	0.04%
2019/07/12	0	0.00	2	88.25	87.80	-2	2,809	-0.07%
2019/07/11	1	88.30	0	0.00	87.20	1	2,789	0.04%
2019/07/10	7	87.59	12	87.73	87.70	-5	2,795	-0.18%
2019/07/09	4	88.35	5	88.22	89.40	-1	2,771	-0.04%
2019/07/08	0	0.00	1	85.90	86.00	-1	2,776	-0.04%
2019/07/05	10	86.15	5	85.60	85.60	5	2,856	0.18%
2019/07/04	13	86.65	10	86.94	86.30	3	2,947	0.10%
2019/07/03	1	86.00	0	0.00	86.40	1	2,939	0.03%
2019/07/02	1	85.40	1	85.40	85.90	0	2,945	0.00%
2019/07/01	9	84.76	2	85.00	85.20	7	2,970	0.24%
2019/06/28	16	87.51	15	86.81	84.60	1	2,991	0.03%
2019/06/27	3	84.27	8	85.46	85.60	-5	2,969	-0.17%
2019/06/26	8	85.78	16	85.33	86.10	-8	3,022	-0.26%
2019/06/25	1	83.10	0	0.00	83.10	1	3,030	0.03%
2019/06/24	4	83.35	0	0.00	83.20	4	3,062	0.13%
2019/06/21	5	84.80	6	84.22	84.10	-1	3,080	-0.03%
2019/06/20	8	84.73	0	0.00	84.90	8	3,098	0.26%
2019/06/19	0	0.00	1	83.90	84.30	-1	3,097	-0.03%
2019/06/17	6	82.90	0	0.00	82.70	6	3,112	0.19%
2019/06/13	2	84.20	2	82.50	82.50	0	3,156	0.00%
2019/06/12	13	86.20	12	84.04	84.20	1	3,287	0.03%
2019/06/11	2	85.25	7	85.06	86.00	-5	3,430	-0.15%
2019/06/10	3	83.03	3	82.97	83.40	0	3,396	0.00%
2019/06/06	6	80.17	6	80.45	80.70	0	3,392	0.00%
2019/06/05	1	80.40	1	80.40	80.70	0	3,460	0.00%
2019/06/04	1	78.50	0	0.00	78.50	1	3,605	0.03%
2019/06/03	2	80.10	0	0.00	79.00	2	3,665	0.05%
2019/05/31	2	81.65	0	0.00	80.80	2	3,738	0.05%
2019/05/30	3	81.87	0	0.00	81.10	3	3,828	0.08%
2019/05/29	1	81.00	15	82.22	81.90	-14	3,972	-0.35%
2019/05/28	3	81.80	3	81.67	81.30	0	3,983	0.00%
2019/05/27	7	84.89	8	84.56	83.80	-1	4,070	-0.02%
2019/05/24	18	82.67	21	81.99	83.00	-3	4,160	-0.07%
2019/05/23	11	81.33	17	80.42	81.70	-6	4,084	-0.15%
2019/05/22	11	79.22	18	79.32	78.10	-7	4,059	-0.17%
2019/05/21	3	76.70	0	0.00	77.60	3	4,033	0.07%
2019/05/20	14	78.48	13	78.01	77.60	1	4,070	0.02%
2019/05/17	2	77.15	2	77.75	78.00	0	4,072	0.00%
2019/05/16	0	0.00	2	74.85	74.70	-2	4,061	-0.05%
2019/05/15	1	73.00	6	74.00	73.00	-5	4,120	-0.12%
2019/05/14	1	70.80	0	0.00	73.40	1	4,251	0.02%
2019/05/13	10	73.26	4	73.20	72.80	6	4,326	0.14%
2019/05/10	4	78.50	19	78.43	76.60	-15	4,416	-0.34%
2019/05/07	10	76.05	0	0.00	74.30	10	4,656	0.21%
2019/04/30	6	72.67	12	72.86	71.60	-6	5,309	-0.11%
2019/04/29	0	0.00	3	78.87	78.20	-3	5,294	-0.06%
2019/04/26	1	79.50	4	80.50	80.50	-3	5,312	-0.06%
2019/04/25	21	80.40	11	81.11	80.20	10	5,325	0.19%
2019/04/23	2	78.55	1	78.40	78.30	1	5,343	0.02%
2019/04/22	0	0.00	1	79.60	79.60	-1	5,377	-0.02%
2019/04/19	0	0.00	2	79.20	79.50	-2	5,544	-0.04%
2019/04/18	6	78.97	2	78.30	78.30	4	5,584	0.07%
2019/04/16	3	81.40	3	80.40	80.40	0	5,702	0.00%
2019/04/15	4	81.60	14	81.57	82.00	-10	5,755	-0.17%
2019/04/12	1	77.90	0	0.00	80.20	1	5,814	0.02%
2019/04/11	12	81.20	6	80.60	79.10	6	5,911	0.10%
2019/04/10	13	80.56	4	81.28	83.60	9	5,868	0.15%
2019/04/08	0	0.00	2	79.20	79.50	-2	6,005	-0.03%
2019/04/03	5	79.96	0	0.00	79.10	5	6,035	0.08%
2019/04/02	3	79.60	3	79.37	79.40	0	6,073	0.00%
2019/04/01	14	80.19	6	78.70	78.90	8	6,058	0.13%
2019/03/29	10	84.32	2	86.40	83.10	8	5,958	0.13%
2019/03/28	4	84.43	2	85.65	86.00	2	6,004	0.03%
2019/03/27	3	84.03	2	83.70	84.00	1	6,089	0.02%
2019/03/26	0	0.00	22	86.02	85.70	-22	6,264	-0.35%
2019/03/25	6	85.63	0	0.00	86.00	6	6,325	0.09%
2019/03/22	5	88.90	5	88.00	88.00	0	6,398	0.00%
2019/03/21	4	88.70	2	89.55	88.50	2	6,520	0.03%
2019/03/20	6	91.17	5	91.00	91.00	1	6,728	0.01%
2019/03/18	19	89.71	2	89.30	89.80	17	7,301	0.23%
2019/03/15	14	91.47	13	89.65	88.60	1	7,432	0.01%
2019/03/14	8	89.99	13	91.41	90.90	-5	7,547	-0.07%
2019/03/13	5	86.50	11	87.57	88.00	-6	7,607	-0.08%
2019/03/12	8	85.24	6	85.35	85.60	2	7,806	0.03%
2019/03/11	3	83.90	1	83.80	83.90	2	7,974	0.03%
2019/03/08	7	86.24	6	85.63	84.90	1	8,033	0.01%
2019/03/07	8	92.60	6	91.98	90.50	2	7,909	0.03%
2019/03/06	17.1	91.45	23	92.38	93.10	-5.9	7,917	-0.07%
2019/03/05	20	91.83	22	90.72	90.00	-2	7,829	-0.03%
2019/03/04	19	90.48	45	91.06	91.50	-26	7,753	-0.34%
2019/02/27	29	87.17	27	87.20	87.80	2	7,614	0.03%
2019/02/26	31	88.61	25	87.37	86.90	6	7,599	0.08%
2019/02/25	36	87.08	30	88.15	88.30	6	7,497	0.08%
2019/02/22	16	84.55	15	85.10	85.10	1	7,401	0.01%
2019/02/21	15	84.93	17	83.88	83.80	-2	7,504	-0.03%
2019/02/20	9	83.32	9	83.12	84.30	0	7,546	0.00%
2019/02/19	11	84.37	11	82.86	82.80	0	7,795	0.00%
2019/02/18	18	85.41	16	83.12	82.80	2	7,779	0.03%
2019/02/15	24	85.45	23	84.97	85.90	1	7,761	0.01%
2019/02/14	13	86.65	13	85.42	85.60	0	7,741	0.00%
2019/02/13	26	91.40	13	86.12	85.60	13	7,681	0.17%
2019/02/12	23.1	86.92	24	88.75	91.60	-0.9	7,582	-0.01%
2019/02/11	21	91.00	9	90.19	88.90	12	7,517	0.16%
2019/01/30	36	88.12	32	88.88	89.10	4	7,427	0.05%
2019/01/29	25.1	84.74	26	85.56	86.00	-0.9	7,390	-0.01%
2019/01/28	14	85.85	15	85.81	84.00	-1	7,335	-0.01%
2019/01/25	25	84.30	28	84.83	85.20	-3	7,308	-0.04%
2019/01/24	47	79.63	52	81.32	82.70	-5	7,151	-0.07%
2019/01/23	17	76.74	17	77.43	77.50	0	6,938	0.00%
2019/01/22	6	75.02	24	76.37	76.50	-18	6,905	-0.26%
2019/01/21	28	73.74	14	73.86	74.00	14	6,766	0.21%
2019/01/18	3	69.97	3	71.20	71.20	0	6,724	0.00%
2019/01/17	5	70.38	5	69.60	69.60	0	6,734	0.00%
2019/01/16	2.1	70.66	3	70.20	69.80	-0.9	6,762	-0.01%
2019/01/15	14	69.77	17	69.88	70.20	-3	6,759	-0.04%
2019/01/14	11.1	69.60	12	69.39	69.10	-0.9	6,819	-0.01%
2019/01/11	35	68.92	29	69.13	68.50	6	6,887	0.09%
2019/01/10	15	73.14	15	73.47	72.10	0	6,751	0.00%
2019/01/09	11	73.49	9	73.78	73.20	2	6,765	0.03%
2019/01/08	1	72.60	2	72.80	73.80	-1	6,799	-0.01%
2019/01/07	1	73.30	7	73.44	73.60	-6	6,832	-0.09%
2019/01/04	14	72.01	8	71.49	71.30	6	6,861	0.09%
2019/01/03	25	73.00	29	73.31	73.90	-4	6,852	-0.06%
2019/01/02	6	71.63	7	71.29	71.20	-1	6,753	-0.01%
2018/12/28	10	70.35	14	71.01	71.50	-4	6,786	-0.06%
2018/12/27	24	68.81	26	69.09	69.50	-2	6,767	-0.03%
2018/12/26	3	69.70	3	67.10	67.10	0	6,750	0.00%
2018/12/25	0	0.00	1	65.50	68.90	-1	6,888	-0.01%
2018/12/24	6	68.93	4	68.10	68.10	2	7,064	0.03%
2018/12/22	3	70.00	1	70.00	70.00	2	7,171	0.03%
2018/12/21	1	71.80	4	70.83	72.00	-3	7,392	-0.04%
2018/12/20	7	69.14	1	67.10	69.00	6	7,565	0.08%
2018/12/19	16	72.39	11	73.08	68.30	5	7,539	0.07%
2018/12/18	10	75.48	13	75.41	74.60	-3	7,394	-0.04%
2018/12/17	4	74.53	5	75.64	75.00	-1	7,391	-0.01%
2018/12/14	6	75.30	3	74.90	74.90	3	7,314	0.04%
2018/12/13	25	75.29	27	76.52	77.00	-2	7,241	-0.03%
2018/12/12	82	74.90	79	75.31	74.00	3	7,067	0.04%
2018/12/11	20	69.87	23	70.33	72.90	-3	6,712	-0.04%
2018/12/10	2	69.20	16	69.39	69.70	-14	6,583	-0.21%
2018/12/07	42	67.03	29	68.07	69.00	13	6,438	0.20%
2018/12/06	10	64.70	26	63.65	65.00	-16	6,190	-0.26%
2018/12/05	26	63.25	20	63.35	64.30	6	6,011	0.10%
2018/12/04	36	60.34	52	60.55	62.00	-16	5,777	-0.28%
2018/12/03	25	59.29	5	58.96	58.00	20	5,584	0.36%
2018/11/30	6	56.70	5	57.30	57.80	1	5,511	0.02%
2018/11/29	17	56.78	5	57.92	56.60	12	5,621	0.21%
2018/11/28	10	56.85	11	55.95	55.90	-1	5,625	-0.02%
2018/11/27	5	55.56	3	55.77	56.60	2	5,600	0.04%
2018/11/26	1	53.60	0	0.00	55.20	1	5,572	0.02%
2018/11/23	7	54.90	5	54.58	54.50	2	5,553	0.04%
2018/11/22	1	56.40	0	0.00	55.70	1	5,527	0.02%
2018/11/21	4	57.35	4	57.33	57.00	0	5,503	0.00%
2018/11/20	10	58.00	26	58.30	57.90	-16	5,439	-0.29%
2018/11/19	7	55.39	10	55.60	56.90	-3	5,338	-0.06%
2018/11/16	21	56.20	18	57.04	54.50	3	5,253	0.06%
2018/11/15	1	53.20	1	53.60	54.20	0	4,965	0.00%
2018/11/13	8	55.08	6	55.18	55.60	2	4,902	0.04%
2018/11/12	6	54.50	2	54.50	54.30	4	4,901	0.08%
2018/11/08	13	54.38	15	54.45	55.00	-2	4,886	-0.04%
2018/11/07	5	52.20	9	52.92	53.60	-4	4,861	-0.08%
2018/11/06	16	56.23	16	52.67	51.90	0	4,891	0.00%
2018/11/05	0	0.00	1	54.50	54.80	-1	4,855	-0.02%
2018/11/02	9	54.38	8	54.90	53.70	1	4,915	0.02%
2018/11/01	7	53.26	5	52.80	52.80	2	4,858	0.04%
2018/10/31	18	51.81	23	52.20	52.30	-5	4,843	-0.10%
2018/10/30	11	50.59	32	49.12	50.50	-21	4,822	-0.44%
2018/10/29	31	47.93	0	0.00	49.00	31	4,804	0.65%
2018/10/26	3	48.97	2	48.85	48.75	1	4,780	0.02%
2018/10/25	5	51.00	3	51.37	50.50	2	4,777	0.04%
2018/10/24	11	53.55	11	52.41	52.50	0	4,812	0.00%
2018/10/23	1	53.70	1	53.60	53.60	0	4,888	0.00%
2018/10/22	0	0.00	1	55.00	53.90	-1	5,075	-0.02%
2018/10/19	13	53.24	15	53.65	54.30	-2	5,027	-0.04%
2018/10/18	5	51.80	5	51.40	51.90	0	4,967	0.00%
2018/10/17	17	52.76	17	52.09	51.60	0	5,044	0.00%
2018/10/16	11	52.26	20	51.65	52.00	-9	5,100	-0.18%
2018/10/15	35	51.45	53	50.02	52.30	-18	5,019	-0.36%
2018/10/12	35	47.14	6	48.34	50.30	29	4,964	0.58%
2018/10/11	0	0.00	10	46.00	45.85	-10	4,975	-0.20%
2018/10/09	26	47.57	26	48.89	49.15	0	5,136	0.00%
2018/10/08	13	46.93	6	47.15	46.75	7	5,247	0.13%
2018/10/05	7	48.81	33	49.72	48.20	-26	5,226	-0.50%
2018/10/04	20	49.31	23	49.45	49.10	-3	5,070	-0.06%
2018/10/03	11	50.37	10	50.66	49.80	1	5,002	0.02%
2018/10/02	36	53.38	33	55.48	52.20	3	4,807	0.06%
2018/10/01	11	57.73	10	57.35	58.00	1	4,553	0.02%
2018/09/28	35	57.83	38	57.94	57.60	-3	4,405	-0.07%
2018/09/27	22	55.78	23	57.42	57.60	-1	4,125	-0.02%
2018/09/26	13	53.58	13	53.10	53.10	0	3,820	0.00%
2018/09/25	10	54.00	11	53.60	53.60	-1	3,736	-0.03%
2018/09/21	1	52.90	1	52.50	53.00	0	3,669	0.00%
2018/09/20	6	51.30	8	50.95	51.00	-2	3,591	-0.06%
2018/09/19	10	52.00	12	51.26	51.00	-2	3,573	-0.06%
2018/09/18	2	51.20	7	51.07	50.90	-5	3,507	-0.14%
2018/09/17	26	50.23	27	47.99	50.80	-1	3,462	-0.03%
2018/09/14	1	45.80	2	46.43	47.20	-1	3,397	-0.03%
2018/09/12	3	43.00	10	43.02	43.90	-7	3,306	-0.21%
2018/09/11	8	42.76	0	0.00	43.55	8	3,285	0.24%
2018/09/10	7	49.27	0	0.00	46.85	7	3,215	0.22%
2018/09/07	1	50.50	3	49.90	48.85	-2	3,192	-0.06%
2018/09/06	8	53.40	8	51.00	51.00	0	3,160	0.00%
2018/09/05	27	52.76	27	53.03	53.10	0	3,102	0.00%
2018/09/04	9	48.78	9	52.70	52.80	0	2,951	0.00%
2018/08/28	3	48.35	9	47.46	47.80	-6	2,875	-0.21%
2018/08/27	6	47.11	2	47.00	47.30	4	2,870	0.14%
2018/08/24	3	45.73	0	0.00	45.60	3	2,883	0.10%
2018/08/23	2	48.10	2	48.50	47.55	0	2,894	0.00%
2018/08/22	2	49.10	2	49.25	49.00	0	2,879	0.00%
2018/08/21	1	48.50	0	0.00	49.85	1	2,874	0.03%
2018/08/20	3	49.18	1	49.20	48.60	2	2,859	0.07%
2018/08/17	12	51.37	16	51.50	50.20	-4	2,854	-0.14%
2018/08/16	0	0.00	2	48.83	50.00	-2	2,813	-0.07%
2018/08/15	1	49.95	5	50.09	49.80	-4	2,795	-0.14%
2018/08/14	11	51.39	17	50.89	51.10	-6	2,802	-0.21%
2018/08/13	5	51.72	23	52.09	51.00	-18	2,785	-0.65%
2018/08/10	40	55.25	8	54.89	54.30	32	2,749	1.16%
2018/08/09	5	53.42	40	54.82	55.80	-35	2,661	-1.32%
2018/08/08	16	53.80	5	53.84	52.50	11	2,573	0.43%
2018/08/07	14	52.75	17	52.28	52.90	-3	2,566	-0.12%
2018/08/06	14	54.04	0	0.00	53.50	14	2,553	0.55%
2018/08/03	2	56.15	1	56.10	55.10	1	2,541	0.04%
2018/08/02	5	55.20	3	54.90	54.20	2	2,515	0.08%
2018/08/01	11	56.61	19	56.07	55.30	-8	2,531	-0.32%
2018/07/31	13	56.58	9	57.23	57.30	4	2,472	0.16%
2018/07/30	20	55.15	24	55.74	56.70	-4	2,388	-0.17%
2018/07/27	45	55.15	40	55.32	54.50	5	2,274	0.22%
2018/07/26	7	51.84	8	51.98	52.10	-1	2,063	-0.05%
2018/07/25	5	52.18	0	0.00	51.80	5	2,026	0.25%
2018/07/24	8	51.90	4	51.00	51.00	4	1,968	0.20%
2018/07/23	34	50.19	36	50.76	51.30	-2	1,865	-0.11%
2018/07/20	10	49.22	12	49.07	49.20	-2	1,762	-0.11%
2018/07/19	10	49.25	10	49.83	49.85	0	1,736	0.00%
2018/07/18	8	49.30	6	50.00	50.00	2	1,711	0.12%
2018/07/17	9	49.53	2	48.90	49.20	7	1,624	0.43%
2018/07/16	7	46.03	9	46.98	48.00	-2	1,439	-0.14%
2018/07/09	0	0.00	10	39.45	39.45	-10	1,386	-0.72%
2018/06/26	2	39.70	3	39.93	40.00	-1	1,537	-0.07%
2018/06/25	0	0.00	1	38.00	37.95	-1	1,522	-0.07%
2018/06/14	1	39.55	0	0.00	39.10	1	1,669	0.06%
2018/06/11	0	0.00	1	39.80	39.75	-1	1,701	-0.06%
2018/06/04	0	0.00	2	39.95	40.00	-2	1,773	-0.11%
2018/06/01	2	41.48	0	0.00	40.60	2	1,853	0.11%
2018/05/31	1	41.20	2	41.80	41.40	-1	1,899	-0.05%
2018/05/29	1	39.15	0	0.00	38.95	1	1,868	0.05%
2018/05/28	1	39.95	0	0.00	39.90	1	1,876	0.05%
2018/05/22	1	38.00	1	38.10	38.45	0	1,988	0.00%
2018/05/10	12	41.80	12	41.70	41.70	0	2,049	0.00%
2018/05/09	14	43.22	4	41.73	41.70	10	2,040	0.49%
2018/04/20	10	49.93	10	49.75	49.00	0	2,135	0.00%
2018/04/18	0	0.00	2	46.80	46.30	-2	1,996	-0.10%
2018/04/16	2	46.40	0	0.00	46.25	2	2,061	0.10%
2018/04/13	3	48.00	3	46.85	46.85	0	2,211	0.00%
2018/04/12	0	0.00	2	47.25	47.60	-2	2,323	-0.09%
2018/04/11	0	0.00	1	46.20	46.35	-1	2,416	-0.04%
2018/04/10	6	46.90	4	47.05	46.90	2	2,425	0.08%
2018/04/09	11	45.68	10	46.03	45.90	1	2,401	0.04%
2018/04/02	0	0.00	1	43.60	43.50	-1	2,474	-0.04%
2018/03/29	0	0.00	10	41.27	41.25	-10	2,586	-0.39%
2018/03/23	1	40.55	0	0.00	40.20	1	2,830	0.04%
2018/03/08	0	0.00	3	47.25	47.45	-3	3,334	-0.09%
2018/03/07	0	0.00	2	48.45	48.00	-2	3,415	-0.06%
2018/03/06	3	47.95	3	46.60	47.00	0	3,386	0.00%
2018/03/02	3	44.40	1	44.95	44.40	2	3,376	0.06%
2018/02/09	0	0.00	1	38.80	38.95	-1	3,604	-0.03%
2018/02/08	0	0.00	1	38.50	39.60	-1	3,590	-0.03%
2018/02/07	1	40.65	0	0.00	39.70	1	3,596	0.03%
2018/02/06	0	0.00	1	40.20	39.75	-1	3,658	-0.03%
2018/01/31	1	43.10	1	43.35	43.35	0	3,689	0.00%
2018/01/30	5	44.28	5	43.25	43.25	0	3,850	0.00%
2018/01/29	1	44.45	0	0.00	43.05	1	3,855	0.03%
2018/01/24	2	47.55	0	0.00	46.50	2	4,002	0.05%
2018/01/19	2	47.70	3	48.05	47.65	-1	4,266	-0.02%
2018/01/17	9	47.92	8	47.25	47.15	1	4,408	0.02%
2018/01/16	0	0.00	2	46.45	47.55	-2	4,483	-0.04%
2018/01/11	1	47.85	0	0.00	48.05	1	5,094	0.02%
2018/01/10	13	48.55	11	47.28	47.20	2	5,163	0.04%
2018/01/09	7	47.49	0	0.00	47.20	7	5,241	0.13%
2018/01/08	11	51.83	5	50.70	50.10	6	5,143	0.12%
2018/01/05	9	52.09	12	54.38	54.50	-3	5,068	-0.06%
2018/01/04	6	51.25	5	50.90	50.80	1	5,033	0.02%