威剛 (3260)-臺銀-臺中券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
78.3
漲跌
▲1.3
漲幅
+1.69%
成交量
2,906張
產業
上櫃半導體類股
1096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

威剛 (3260)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	1	78.30	78.30	-1	2,107	-0.05%
2024/12/16	1	79.29	0.1	79.30	77.00	0.9	2,130	0.04%
2024/12/13	7.3	80.24	0	0.00	80.10	7.3	2,083	0.35%
2024/12/12	2.1	82.10	1	82.30	81.50	1	2,055	0.05%
2024/12/11	3.2	83.55	1	82.80	82.80	2.2	2,041	0.11%
2024/12/10	9.3	85.24	7.5	85.02	85.00	1.7	2,006	0.09%
2024/12/06	0.3	87.27	0	0.00	86.60	0.3	2,032	0.01%
2024/12/05	2	87.20	0	0.00	87.10	2	2,044	0.10%
2024/12/04	0	0.00	4	87.90	87.60	-4	2,076	-0.19%
2024/12/03	6.1	86.96	0	0.00	86.80	6.1	2,125	0.29%
2024/12/02	1	87.60	0	0.00	87.10	1	2,144	0.05%
2024/11/29	5	87.50	2	87.15	87.20	3	2,217	0.14%
2024/11/28	1.1	87.30	2	87.60	87.50	-1	2,270	-0.04%
2024/11/27	1.1	88.07	2	88.65	87.70	-0.9	2,297	-0.04%
2024/11/26	0.1	90.20	0	0.00	90.20	0.1	2,317	0.00%
2024/11/22	13	91.08	17.1	90.84	90.90	-4.1	2,530	-0.16%
2024/11/21	1	89.30	1	89.00	90.40	0	2,543	0.00%
2024/11/20	5	89.30	5	89.58	89.20	0	2,547	0.00%
2024/11/19	8	89.28	4	89.35	89.60	4	2,565	0.16%
2024/11/18	0	0.00	5	88.80	88.80	-5	2,615	-0.19%
2024/11/15	2	89.30	0	0.00	88.80	2	2,627	0.08%
2024/11/14	1	88.80	26	89.07	88.90	-25	2,681	-0.93%
2024/11/13	2	90.20	4	90.15	89.90	-2	2,731	-0.07%
2024/11/12	1.1	89.15	2	89.30	89.20	-0.9	2,796	-0.03%
2024/11/11	8.3	91.21	8.1	91.70	90.40	0.2	2,836	0.01%
2024/11/08	3	89.87	9	89.79	90.00	-6	2,864	-0.21%
2024/11/07	22	90.31	13	90.32	90.10	9	2,983	0.30%
2024/11/06	32	88.53	3.1	88.80	88.80	28.9	2,949	0.98%
2024/11/04	1.1	84.84	0	0.00	84.80	1.1	3,030	0.03%
2024/11/01	1	84.30	1	85.60	86.10	0	3,128	0.00%
2024/10/30	2	85.05	0.2	84.80	85.70	1.8	3,188	0.06%
2024/10/29	10.1	84.51	2	84.30	84.50	8.1	3,210	0.25%
2024/10/28	5	86.56	1	86.40	86.10	4	3,212	0.12%
2024/10/24	2	87.80	0	0.00	87.90	2	3,239	0.06%
2024/10/23	3	89.20	0	0.00	88.80	3	3,273	0.09%
2024/10/21	2	89.15	2	88.65	89.30	0	3,349	0.00%
2024/10/16	4	87.25	0	0.00	87.70	4	3,532	0.11%
2024/10/15	0	0.00	1	87.80	87.90	-1	3,554	-0.03%
2024/10/14	1	87.30	0	0.00	87.30	1	3,682	0.03%
2024/10/11	2	88.10	4	88.50	87.90	-2	3,709	-0.05%
2024/10/09	6	88.07	0	0.00	88.10	6	3,808	0.16%
2024/10/08	15	89.51	14	88.85	89.00	1	3,834	0.03%
2024/10/07	1	88.70	12	89.01	89.00	-11	4,026	-0.27%
2024/10/04	12.1	88.62	1	88.40	88.90	11.1	4,069	0.27%
2024/10/01	1	88.70	0	0.00	88.80	1	4,119	0.02%
2024/09/30	6.1	88.62	6	88.80	88.70	0.1	4,170	0.00%
2024/09/27	4	92.03	12	92.03	90.60	-8	4,229	-0.19%
2024/09/26	27	93.01	22.1	93.21	91.40	4.9	4,237	0.12%
2024/09/25	1.1	89.80	3	89.70	89.60	-2	4,179	-0.05%
2024/09/23	1	88.90	0	0.00	89.00	1	4,424	0.02%
2024/09/20	3	88.97	29	88.66	89.00	-26	4,479	-0.58%
2024/09/19	8.1	88.44	0	0.00	88.70	8.1	4,525	0.18%
2024/09/18	31	89.40	3	89.43	88.60	28	4,571	0.61%
2024/09/16	2	88.45	1	88.20	88.20	1	4,559	0.02%
2024/09/13	5	88.10	0	0.00	88.10	5	4,644	0.11%
2024/09/12	6	87.35	2	88.35	87.90	4	4,746	0.08%
2024/09/11	5.5	85.93	0	0.00	85.80	5.5	4,807	0.11%
2024/09/10	3	86.40	1	86.80	86.10	2	4,886	0.04%
2024/09/09	0.1	87.73	1	87.70	88.40	-0.9	4,944	-0.02%
2024/09/06	0	0.00	1	89.00	89.00	-1	5,119	-0.02%
2024/09/05	4	88.25	0	0.00	87.80	4	5,216	0.08%
2024/09/04	4.6	88.14	6	88.55	88.60	-1.4	5,318	-0.03%
2024/09/03	1	92.52	2	92.35	92.10	-1	5,392	-0.02%
2024/09/02	1	93.80	13	93.41	93.20	-12	5,480	-0.22%
2024/08/30	3	94.60	0	0.00	94.60	3	5,502	0.05%
2024/08/29	2	94.05	4	94.28	94.50	-2	5,801	-0.03%
2024/08/28	4	95.88	7	95.23	95.00	-3	6,013	-0.05%
2024/08/27	12	96.84	3	97.10	96.00	9	6,080	0.15%
2024/08/26	18	96.37	16	97.03	96.10	2	6,178	0.03%
2024/08/23	3.5	93.54	3	94.00	94.20	0.5	6,342	0.01%
2024/08/22	9.8	95.64	2	94.60	94.60	7.8	6,397	0.12%
2024/08/21	1	94.71	2	95.35	94.90	-1	6,492	-0.01%
2024/08/20	1.1	96.12	1	96.80	95.30	0.1	6,619	0.00%
2024/08/19	2	97.20	0	0.00	97.20	2	6,687	0.03%
2024/08/16	10	97.37	4	97.10	96.50	6	6,813	0.09%
2024/08/15	5	96.08	7	96.26	95.50	-2	6,952	-0.03%
2024/08/14	8.1	95.59	27	95.94	94.70	-18.9	6,964	-0.27%
2024/08/13	1.1	93.32	5.1	94.26	94.80	-4	7,002	-0.06%
2024/08/12	5.4	92.28	0	0.00	92.00	5.4	7,066	0.08%
2024/08/09	5.1	94.81	5.1	94.97	93.10	0	7,098	0.00%
2024/08/08	1.1	87.68	0	0.00	88.20	1.1	7,124	0.02%
2024/08/07	3.1	87.27	1.1	87.75	88.80	2	7,668	0.03%
2024/08/06	6	82.29	10.1	82.58	84.30	-4.1	8,055	-0.05%
2024/08/05	9.7	84.06	2.3	83.40	82.80	7.4	8,547	0.09%
2024/08/02	3.2	92.27	1	91.90	91.90	2.2	8,951	0.02%
2024/08/01	4.2	94.89	3.1	94.76	94.60	1.1	9,714	0.01%
2024/07/31	0	93.00	0.1	93.10	93.30	0	10,100	0.00%
2024/07/30	1.2	93.13	0.1	91.50	92.90	1.1	10,218	0.01%
2024/07/29	2.1	92.05	2.5	92.76	91.80	-0.4	10,229	0.00%
2024/07/26	3.3	90.97	2	92.05	92.30	1.3	10,245	0.01%
2024/07/23	2.1	95.70	0	0.00	95.40	2.1	10,241	0.02%
2024/07/22	8.6	94.66	3	94.33	94.50	5.6	10,269	0.05%
2024/07/19	10.1	97.80	2	97.50	97.00	8.1	10,272	0.08%
2024/07/18	6.1	98.74	5	98.94	100.00	1.1	10,367	0.01%
2024/07/17	3	100.67	5	101.30	100.50	-2	10,368	-0.02%
2024/07/16	4	100.50	10	100.70	101.50	-6	10,450	-0.06%
2024/07/15	12.2	99.73	3	99.73	99.30	9.2	10,674	0.09%
2024/07/12	2	102.25	9	101.78	102.00	-7	10,671	-0.07%
2024/07/11	13.2	102.09	4	102.63	101.50	9.2	10,859	0.08%
2024/07/10	4.3	104.32	1	104.00	104.00	3.3	11,217	0.03%
2024/07/09	12.2	105.97	14	104.96	104.50	-1.8	11,520	-0.02%
2024/07/08	1	110.50	5	110.80	110.00	-4	11,807	-0.03%
2024/07/05	4.1	110.37	13	110.50	110.00	-8.9	12,222	-0.07%
2024/07/04	12	111.25	0	0.00	110.50	12	13,146	0.09%
2024/07/03	3.1	111.15	4.5	111.59	111.50	-1.4	13,317	-0.01%
2024/07/02	6	109.08	1.2	110.34	109.00	4.8	13,291	0.04%
2024/07/01	1.1	107.91	5	109.50	109.50	-3.9	13,273	-0.03%
2024/06/28	2	108.99	3	108.83	108.00	-1	13,321	-0.01%
2024/06/27	7	105.65	8	107.36	108.00	-1	13,359	-0.01%
2024/06/26	9.1	110.26	3	109.17	108.50	6.1	13,236	0.05%
2024/06/25	1	107.50	1	109.00	110.00	0	13,272	0.00%
2024/06/24	4.1	110.88	5.5	110.09	110.00	-1.4	13,259	-0.01%
2024/06/21	2	112.50	1	112.50	112.50	1	13,285	0.01%
2024/06/20	5.8	113.63	2.2	114.23	114.00	3.6	13,302	0.03%
2024/06/19	7.4	112.01	3	113.00	112.50	4.4	13,373	0.03%
2024/06/18	4	112.63	5.5	113.09	113.50	-1.5	13,604	-0.01%
2024/06/17	6.2	111.26	16	111.94	111.00	-9.8	13,570	-0.07%
2024/06/14	18.1	114.02	3.3	114.04	113.50	14.8	13,509	0.11%
2024/06/13	2.6	113.13	6	113.42	113.50	-3.4	13,446	-0.03%
2024/06/12	7.2	110.31	16.1	110.32	111.50	-8.9	13,299	-0.07%
2024/06/11	9.2	107.13	4	108.75	107.50	5.2	13,213	0.04%
2024/06/07	10	110.00	2	110.25	109.50	8	13,154	0.06%
2024/06/06	8.2	111.18	3	112.84	110.00	5.2	13,061	0.04%
2024/06/05	4.2	111.73	4.5	111.95	112.00	-0.4	13,021	0.00%
2024/06/04	33.3	113.38	12	111.29	110.50	21.3	13,062	0.16%
2024/06/03	4.5	117.22	12	116.67	117.00	-7.5	12,871	-0.06%
2024/05/31	4.1	114.00	32	113.97	114.00	-27.9	12,663	-0.22%
2024/05/30	12	114.00	16.2	115.04	113.50	-4.2	12,702	-0.03%
2024/05/29	11.5	114.74	15.7	114.81	115.50	-4.2	12,629	-0.03%
2024/05/28	3.2	111.53	0	0.00	111.50	3.2	12,398	0.03%
2024/05/27	22.9	113.36	15.6	113.18	113.50	7.3	12,396	0.06%
2024/05/24	3	112.33	4	110.26	113.00	-1	12,464	-0.01%
2024/05/23	6	110.67	0	0.00	110.00	6	12,416	0.05%
2024/05/22	6	112.25	11	112.23	113.00	-5	12,483	-0.04%
2024/05/21	14.2	111.55	18.8	111.13	112.00	-4.6	12,427	-0.04%
2024/05/20	3.6	108.43	14	107.86	108.00	-10.4	12,395	-0.08%
2024/05/17	8	108.38	3.1	109.22	108.00	4.9	12,523	0.04%
2024/05/16	14	108.29	30.3	108.35	110.00	-16.3	12,642	-0.13%
2024/05/15	7.3	108.25	61	108.78	108.50	-53.7	12,583	-0.43%
2024/05/14	16.2	107.14	14.1	108.11	107.50	2.1	12,564	0.02%
2024/05/13	44.7	109.40	26.3	109.67	107.50	18.4	12,424	0.15%
2024/05/10	34.3	117.62	59.6	115.33	118.00	-25.3	11,870	-0.21%
2024/05/09	96.2	115.40	37.1	114.68	113.50	59.1	11,440	0.52%
2024/05/08	12.6	114.77	24.6	117.37	120.00	-12	10,904	-0.11%
2024/05/07	44.1	115.76	43.4	115.85	114.50	0.7	10,440	0.01%
2024/05/06	27.1	109.39	26.4	109.80	109.00	0.7	9,661	0.01%
2024/05/03	2	104.00	32.2	103.50	104.00	-30.1	9,301	-0.32%
2024/05/02	3	100.24	3	100.67	101.00	0	9,229	0.00%
2024/04/30	2	100.25	10	100.60	100.00	-8	9,522	-0.08%
2024/04/29	2	100.75	2	101.00	101.00	0	9,534	0.00%
2024/04/26	8.1	99.56	11	99.75	99.10	-2.9	9,577	-0.03%
2024/04/25	8.1	98.78	6	100.05	98.70	2.1	9,568	0.02%
2024/04/24	17.1	97.51	23.5	99.26	99.50	-6.5	9,605	-0.07%
2024/04/23	10	94.67	5	94.56	94.50	5	9,533	0.05%
2024/04/22	22.7	94.94	7.4	94.05	93.10	15.3	9,519	0.16%
2024/04/19	21.7	98.91	9	97.99	96.20	12.7	9,553	0.13%
2024/04/18	11.1	101.05	7.1	101.65	102.50	4.1	9,358	0.04%
2024/04/17	18.1	104.42	15.5	104.10	103.50	2.6	9,265	0.03%
2024/04/16	40.9	105.38	15.4	106.36	104.00	25.5	9,086	0.28%
2024/04/15	10.7	112.92	16.9	112.99	115.50	-6.1	8,768	-0.07%
2024/04/12	24.5	113.46	24.3	112.55	113.00	0.2	8,612	0.00%
2024/04/11	48.4	110.33	29.5	109.20	108.50	18.9	8,205	0.23%
2024/04/10	48.8	110.30	79.6	111.00	113.00	-30.8	7,874	-0.39%
2024/04/09	5.6	102.09	13.5	103.31	103.00	-8	7,133	-0.11%
2024/04/08	2	100.75	12.8	100.98	101.00	-10.8	7,015	-0.15%
2024/04/03	3	99.20	7.1	99.62	100.00	-4.1	7,454	-0.05%
2024/04/02	6.3	100.08	4	102.13	99.90	2.3	7,596	0.03%
2024/04/01	5.2	100.57	11	100.17	100.50	-5.8	7,633	-0.08%
2024/03/29	17	99.11	3	99.37	98.70	14	7,545	0.19%
2024/03/28	17.4	99.49	17	99.76	98.80	0.4	7,521	0.01%
2024/03/27	6	98.18	2	98.40	98.80	4	7,648	0.05%
2024/03/26	24	98.51	14.7	98.93	96.90	9.3	7,691	0.12%
2024/03/25	5	98.44	2.2	98.55	98.30	2.8	7,665	0.04%
2024/03/22	6.3	99.95	7.2	100.12	98.70	-1	7,688	-0.01%
2024/03/21	13	100.05	49.1	99.84	100.50	-36.2	7,607	-0.48%
2024/03/20	3	96.77	3	96.17	96.00	0	7,517	0.00%
2024/03/19	7	96.81	8.1	96.92	96.90	-1.1	7,570	-0.01%
2024/03/18	0	0.00	1	96.30	96.20	-1	7,683	-0.01%
2024/03/15	4	95.88	10.2	96.26	95.60	-6.2	7,859	-0.08%
2024/03/14	9	95.29	1	96.20	94.90	8	7,976	0.10%
2024/03/13	8	96.59	3	97.27	95.70	5	8,232	0.06%
2024/03/12	4.3	97.00	2.1	97.15	97.80	2.2	8,413	0.03%
2024/03/11	22.1	97.17	12	97.18	97.20	10.1	8,539	0.12%
2024/03/08	12.6	94.92	2	94.10	94.20	10.6	8,601	0.12%
2024/03/07	20.5	96.79	11	98.99	96.20	9.5	8,690	0.11%
2024/03/06	3	97.17	3	97.20	97.10	0	8,643	0.00%
2024/03/05	12.1	97.67	12.1	97.36	97.40	0	8,800	0.00%
2024/03/04	7	99.60	5.1	101.39	99.50	1.9	8,784	0.02%
2024/03/01	5.7	99.31	0	99.60	99.20	5.7	8,773	0.06%
2024/02/29	3.5	99.63	3	99.27	100.00	0.5	8,862	0.01%
2024/02/27	8.1	99.21	6	99.86	98.50	2.1	8,902	0.02%
2024/02/26	6	98.25	9	98.17	98.00	-3	8,918	-0.03%
2024/02/23	12.2	101.10	6.9	102.37	100.00	5.4	8,893	0.06%
2024/02/22	7.2	100.72	14	100.32	101.00	-6.8	8,812	-0.08%
2024/02/21	29.1	100.52	25.3	100.48	100.00	3.7	8,855	0.04%
2024/02/20	14	99.51	4.1	99.66	99.80	9.9	8,902	0.11%
2024/02/19	6	98.80	24.3	100.08	99.90	-18.3	8,840	-0.21%
2024/02/16	2.2	96.07	2.1	97.18	97.30	0.1	8,830	0.00%
2024/02/15	6	97.75	7	97.29	97.40	-1	8,904	-0.01%
2024/02/05	1	95.30	0	0.00	95.10	1	9,083	0.01%
2024/02/02	2	96.30	0	0.00	96.00	2	9,175	0.02%
2024/02/01	1	95.70	15.1	95.70	96.00	-14.1	9,408	-0.15%
2024/01/31	3	95.60	4.2	96.02	95.90	-1.2	9,593	-0.01%
2024/01/30	0	0.00	1	95.90	95.70	-1	9,829	-0.01%
2024/01/29	3	94.83	3	96.10	96.80	0	10,000	0.00%
2024/01/26	5	94.88	0	0.00	94.50	5	10,159	0.05%
2024/01/25	10.1	96.75	1	95.90	95.60	9.1	10,400	0.09%
2024/01/24	14.8	98.75	9	98.89	96.60	5.8	10,545	0.05%
2024/01/23	4.1	95.59	7.2	96.23	96.20	-3.2	10,454	-0.03%
2024/01/22	2	95.15	4	95.25	95.30	-2	10,605	-0.02%
2024/01/19	1	93.90	5	94.70	94.00	-4	10,764	-0.04%
2024/01/18	8.3	92.24	4.1	92.31	93.00	4.2	10,885	0.04%
2024/01/17	14.4	94.57	2	96.20	93.70	12.4	11,043	0.11%
2024/01/16	2.1	96.56	0.1	96.80	96.80	2	11,389	0.02%
2024/01/15	5.2	97.98	19	97.96	98.00	-13.9	11,588	-0.12%
2024/01/12	7	94.99	0	0.00	94.40	7	11,747	0.06%
2024/01/11	6.1	95.68	1	95.60	95.60	5.1	12,242	0.04%
2024/01/10	16.1	95.08	29	95.58	96.20	-13	12,853	-0.10%
2024/01/09	22.1	97.42	3	97.37	95.30	19.1	13,309	0.14%
2024/01/08	26.1	97.42	21	97.72	98.20	5.1	13,343	0.04%
2024/01/05	4.6	97.20	5	97.18	97.00	-0.4	13,567	0.00%
2024/01/04	12	97.46	6	97.85	96.70	6	13,662	0.04%
2024/01/03	23.1	98.23	5.1	98.31	98.30	18	13,720	0.13%
2024/01/02	11.8	101.46	3	101.50	100.50	8.8	13,730	0.06%
2023/12/29	41.4	104.45	21.7	106.58	103.00	19.7	13,802	0.14%
2023/12/28	5.5	104.50	21.4	104.53	105.50	-15.9	13,716	-0.12%
2023/12/27	2	103.50	32.3	103.96	104.50	-30.3	14,145	-0.21%
2023/12/26	5	101.90	2	101.50	101.50	3	14,086	0.02%
2023/12/25	6	100.58	3	100.50	100.00	3	14,196	0.02%
2023/12/22	40	102.49	29.1	102.36	101.00	10.9	14,205	0.08%
2023/12/21	13	99.90	8	100.61	100.50	5	14,047	0.04%
2023/12/20	7.2	99.83	5	99.84	99.40	2.2	14,006	0.02%
2023/12/19	8.2	100.54	6	100.83	100.00	2.2	14,001	0.02%
2023/12/18	8	101.94	11	101.77	102.50	-3	14,002	-0.02%
2023/12/15	25	105.02	41.1	104.59	102.00	-16.1	14,102	-0.11%
2023/12/14	12	104.00	19	103.34	103.00	-7	13,983	-0.05%
2023/12/13	14.1	103.62	4.1	103.84	102.50	10	13,988	0.07%
2023/12/12	20	105.48	21	105.26	104.00	-1	14,226	-0.01%
2023/12/11	14	104.64	9	104.78	104.50	5	14,214	0.04%
2023/12/08	17.1	103.32	26.5	103.85	104.00	-9.4	14,283	-0.07%
2023/12/07	20	101.90	5	102.70	100.50	15	14,549	0.10%
2023/12/06	6.2	99.40	21.2	100.65	102.50	-15	14,518	-0.10%
2023/12/05	19.7	98.69	1.2	98.49	98.30	18.5	14,444	0.13%
2023/12/04	11.1	101.73	14	102.07	101.00	-2.9	14,573	-0.02%
2023/12/01	22	99.45	20	99.64	99.60	2	14,420	0.01%
2023/11/30	21.5	100.92	7.1	101.13	100.00	14.4	14,419	0.10%
2023/11/29	8.1	98.36	16	98.41	98.90	-7.9	14,336	-0.06%
2023/11/28	3.1	96.02	9	95.92	96.70	-5.9	14,478	-0.04%
2023/11/27	17.6	95.24	3.2	95.90	94.10	14.4	14,801	0.10%
2023/11/24	10.1	97.31	2	96.45	96.30	8.1	14,833	0.05%
2023/11/22	3	98.27	4	98.08	98.20	-1	14,586	-0.01%
2023/11/21	10.3	99.22	7	99.29	98.90	3.3	14,530	0.02%
2023/11/20	8.1	98.97	8	99.39	99.10	0.1	14,495	0.00%
2023/11/17	41.1	98.10	10	97.97	97.70	31.1	14,378	0.22%
2023/11/16	10.1	101.34	10	101.25	99.80	0.1	14,182	0.00%
2023/11/15	15.1	105.19	11	105.50	102.00	4.1	14,044	0.03%
2023/11/14	7	104.93	2	105.00	105.00	5	13,852	0.04%
2023/11/13	6	105.08	15.3	105.74	105.00	-9.3	13,780	-0.07%
2023/11/10	3.1	102.16	7.2	102.07	101.50	-4.1	13,533	-0.03%
2023/11/09	9.1	100.84	2	101.75	101.00	7.1	13,446	0.05%
2023/11/08	5.3	103.25	14.1	103.36	103.00	-8.8	13,263	-0.07%
2023/11/07	5	103.80	30.8	104.33	105.00	-25.8	13,107	-0.20%
2023/11/06	9.6	100.71	9.5	100.87	101.50	0.1	12,926	0.00%
2023/11/03	9	99.96	4.1	99.60	100.50	4.9	12,866	0.04%
2023/11/02	31	99.19	32	99.09	99.30	-1	12,685	-0.01%
2023/11/01	14.1	96.65	9.2	97.15	96.20	4.9	12,404	0.04%
2023/10/31	17.3	98.88	12	99.42	97.40	5.3	12,230	0.04%
2023/10/30	12	97.85	27.1	97.65	98.50	-15.1	12,040	-0.13%
2023/10/27	24	95.34	9.1	95.25	94.10	14.9	11,889	0.13%
2023/10/26	9.2	98.92	12.1	98.56	97.50	-2.9	11,731	-0.02%
2023/10/25	26.3	99.17	26.2	99.49	99.10	0.1	11,706	0.00%
2023/10/24	75.3	104.58	72	100.80	101.50	3.3	11,574	0.03%
2023/10/23	40	105.30	40.1	105.56	106.00	-0.1	11,171	0.00%
2023/10/20	17.1	103.39	15.2	103.74	105.00	1.9	10,962	0.02%
2023/10/19	66.2	104.53	81.2	104.37	104.00	-15	10,690	-0.14%
2023/10/18	71.5	101.35	66.9	100.59	101.50	4.6	10,203	0.05%
2023/10/17	24.1	100.04	37.1	100.66	100.00	-13.1	9,629	-0.14%
2023/10/16	7.1	96.89	3.4	96.15	96.10	3.7	9,184	0.04%
2023/10/13	11	96.66	26.3	96.94	96.70	-15.3	9,084	-0.17%
2023/10/12	1.5	93.63	7.2	93.33	93.60	-5.7	8,735	-0.07%
2023/10/11	0.1	92.20	1	92.60	92.20	-0.9	8,644	-0.01%
2023/10/06	12.3	93.17	25.4	93.56	93.00	-13.1	8,530	-0.15%
2023/10/05	10.8	92.17	8	91.87	91.00	2.8	8,348	0.03%
2023/10/04	29	93.36	15.3	93.10	92.50	13.7	8,233	0.17%
2023/10/03	24.3	92.31	40.9	93.16	92.90	-16.7	7,895	-0.21%
2023/10/02	2	87.00	7.2	87.56	88.40	-5.2	7,471	-0.07%
2023/09/28	4.2	84.82	25.6	84.91	84.50	-21.4	7,488	-0.29%
2023/09/27	2.1	86.87	2	86.40	87.20	0.1	7,596	0.00%
2023/09/26	2.4	87.90	2	86.85	86.20	0.4	7,780	0.00%
2023/09/25	6.1	89.11	5.2	88.99	88.70	0.9	7,815	0.01%
2023/09/22	4	86.85	5	87.84	89.30	-1	7,994	-0.01%
2023/09/21	4.2	86.98	2	87.40	87.60	2.2	8,294	0.03%
2023/09/20	7.5	88.15	11.1	88.05	87.20	-3.6	8,502	-0.04%
2023/09/19	2	90.35	3	90.87	90.30	-1	8,469	-0.01%
2023/09/18	7	91.87	12	91.93	91.40	-5	8,485	-0.06%
2023/09/15	29.1	93.16	43.2	93.30	93.40	-14	8,464	-0.17%
2023/09/14	22.3	91.57	15.1	91.50	90.80	7.2	8,253	0.09%
2023/09/13	14	89.77	14	89.81	90.70	0	8,356	0.00%
2023/09/12	68.1	90.55	76.2	90.27	90.40	-8.1	8,732	-0.09%
2023/09/11	23	89.68	8.8	89.44	88.60	14.2	8,394	0.17%
2023/09/08	11	87.50	5	86.90	86.90	6	8,411	0.07%
2023/09/07	12	89.93	26	89.49	88.80	-14	8,471	-0.17%
2023/09/06	3	87.53	3	87.87	86.80	0	8,412	0.00%
2023/09/05	8.2	86.32	3.1	86.65	87.40	5.1	8,433	0.06%
2023/09/04	6.3	87.40	11	86.38	86.00	-4.7	8,399	-0.06%
2023/09/01	19	87.83	17.1	88.39	87.90	2	8,392	0.02%
2023/08/31	28	86.85	78	86.36	86.80	-50	8,249	-0.61%
2023/08/30	2.1	83.00	11.8	82.92	83.80	-9.7	7,899	-0.12%
2023/08/29	0.2	76.80	2	77.40	77.60	-1.8	7,849	-0.02%
2023/08/28	3.2	76.42	1	76.90	75.90	2.2	8,208	0.03%
2023/08/25	1	79.50	1	79.80	79.20	0	8,894	0.00%
2023/08/24	3.1	80.35	7.5	80.31	79.50	-4.4	8,995	-0.05%
2023/08/23	1	78.50	9.3	78.38	78.50	-8.3	9,032	-0.09%
2023/08/22	2	77.80	3.2	77.56	77.60	-1.2	9,032	-0.01%
2023/08/21	0.1	76.50	0	0.00	76.70	0.1	9,034	0.00%
2023/08/18	9.1	77.38	0	0.00	76.00	9.1	9,059	0.10%
2023/08/17	2	75.75	3	75.20	78.00	-1	9,043	-0.01%
2023/08/16	1	75.30	0	0.00	74.80	1	8,996	0.01%
2023/08/15	3	75.80	6	76.27	77.00	-3	9,025	-0.03%
2023/08/14	4.1	73.89	3	74.07	74.30	1.1	9,116	0.01%
2023/08/11	4.3	76.19	2	76.50	76.00	2.3	9,085	0.02%
2023/08/10	4.7	77.49	1	77.00	76.70	3.7	9,049	0.04%
2023/08/09	5	81.26	7	82.01	79.50	-2	8,965	-0.02%
2023/08/08	3.1	78.74	0	0.00	78.70	3.1	8,826	0.04%
2023/08/07	0.1	80.10	2	80.10	80.50	-1.9	8,819	-0.02%
2023/08/04	1	78.90	0	0.00	79.60	1	8,801	0.01%
2023/08/02	2.2	81.52	5	81.14	80.00	-2.8	8,776	-0.03%
2023/08/01	17	83.62	14.7	83.19	82.60	2.3	8,739	0.03%
2023/07/31	1.9	83.33	1.6	82.28	81.90	0.3	8,707	0.00%
2023/07/28	9.6	82.86	11.3	83.38	83.70	-1.7	8,634	-0.02%
2023/07/27	1.1	80.70	7	80.34	81.30	-5.9	8,513	-0.07%
2023/07/26	3.3	76.82	4	77.05	76.80	-0.7	8,403	-0.01%
2023/07/25	1	77.50	3	77.80	78.10	-2	8,410	-0.02%
2023/07/24	7	78.49	6	78.27	78.60	1	8,446	0.01%
2023/07/21	3.1	79.00	6	79.38	79.80	-2.9	8,399	-0.03%
2023/07/20	24.4	81.94	1.1	82.08	81.00	23.2	8,360	0.28%
2023/07/19	3	82.30	8	83.35	82.50	-5	8,289	-0.06%
2023/07/18	21	82.19	6	83.05	81.90	15	8,264	0.18%
2023/07/17	2.1	85.21	3	85.20	84.80	-0.9	8,211	-0.01%
2023/07/14	45	84.55	11	85.55	85.70	34	8,239	0.41%
2023/07/13	3.1	84.05	1	84.00	83.30	2.1	8,238	0.03%
2023/07/12	17.1	81.76	0	0.00	81.60	17.1	8,206	0.21%
2023/07/11	9.1	82.26	5	82.94	82.20	4.1	8,166	0.05%
2023/07/10	10.2	82.06	1.1	82.02	81.80	9.1	8,154	0.11%
2023/07/07	6.8	84.17	11.3	84.99	83.30	-4.5	8,179	-0.05%
2023/07/06	13.1	88.96	5.5	88.59	87.40	7.6	8,163	0.09%
2023/07/05	26.7	91.74	11.1	91.90	90.40	15.6	8,074	0.19%
2023/07/04	12.2	91.86	21	91.94	92.90	-8.8	7,943	-0.11%
2023/07/03	3.5	89.12	7	88.80	89.70	-3.5	7,786	-0.05%
2023/06/30	27.1	88.80	5.3	89.06	89.00	21.8	7,981	0.27%
2023/06/29	28.3	91.61	41	91.98	92.30	-12.7	7,891	-0.16%
2023/06/28	37.3	90.98	34	90.59	88.20	3.3	7,529	0.04%
2023/06/27	12.2	86.46	6	86.82	86.40	6.2	7,284	0.08%
2023/06/26	13.2	87.83	12.2	87.87	86.90	1	7,213	0.01%
2023/06/21	7.6	89.83	11	90.59	90.60	-3.4	7,206	-0.05%
2023/06/20	17.2	90.58	5	90.42	90.40	12.2	7,312	0.17%
2023/06/19	13	93.05	11	93.04	92.50	2	7,249	0.03%
2023/06/16	9.2	92.08	38.5	91.59	92.10	-29.3	6,985	-0.42%
2023/06/15	13.3	88.70	9.3	88.76	87.80	4	6,376	0.06%
2023/06/14	12.4	87.67	22.4	88.17	89.40	-10	6,180	-0.16%
2023/06/13	5.3	86.62	7	87.06	86.00	-1.7	5,947	-0.03%
2023/06/12	8	85.99	14	85.89	85.50	-6	5,805	-0.10%
2023/06/09	5	83.12	4	84.45	84.00	1	5,614	0.02%
2023/06/08	1.2	83.66	3	84.50	84.30	-1.8	5,533	-0.03%
2023/06/07	9.1	83.41	3.1	82.89	84.00	6	5,479	0.11%
2023/06/06	15.1	81.78	5.4	81.92	81.80	9.7	5,393	0.18%
2023/06/05	15	84.63	2	84.75	84.20	13	5,280	0.25%
2023/06/02	5.2	85.77	5	85.84	85.60	0.2	5,212	0.00%
2023/06/01	40.8	86.01	29	85.99	85.60	11.8	5,141	0.23%
2023/05/31	12	86.45	73.1	88.58	89.30	-61.1	4,817	-1.27%
2023/05/30	7.2	80.88	7	81.30	81.20	0.2	4,092	0.00%
2023/05/29	9.2	79.47	10.2	79.30	79.90	-1	3,973	-0.02%
2023/05/26	0	0.00	2.1	77.56	77.00	-2.1	3,866	-0.05%
2023/05/25	4	76.35	1	76.80	76.70	3	3,864	0.08%
2023/05/24	3	76.80	0	0.00	76.70	3	3,852	0.08%
2023/05/23	0.2	76.01	0	0.00	76.80	0.2	3,852	0.01%
2023/05/22	4	77.28	3	77.57	76.60	1	3,848	0.03%
2023/05/19	0.3	76.70	0	0.00	76.50	0.3	3,848	0.01%
2023/05/18	4	77.35	5.4	76.87	77.40	-1.4	3,838	-0.04%
2023/05/17	0.4	74.63	5	74.34	74.70	-4.7	3,767	-0.12%
2023/05/16	5	73.38	0	0.00	72.40	5	3,801	0.13%
2023/05/15	0	0.00	0	71.60	72.20	0	3,795	0.00%
2023/05/11	0	0.00	2.7	70.65	70.60	-2.7	3,793	-0.07%
2023/05/08	2	73.20	1	73.90	73.50	1	3,799	0.03%
2023/05/05	2	73.30	5	73.00	73.70	-3	3,804	-0.08%
2023/05/04	1.1	74.41	0	0.00	74.70	1.1	3,827	0.03%
2023/05/03	1	74.70	0	0.00	75.20	1	3,838	0.03%
2023/05/02	0	0.00	1.1	75.45	75.80	-1.1	3,839	-0.03%
2023/04/28	7.1	75.47	2.4	75.54	75.00	4.7	3,886	0.12%
2023/04/27	4.3	74.42	8	74.45	75.00	-3.7	3,819	-0.10%
2023/04/26	1.1	70.75	0	0.00	71.20	1.1	3,755	0.03%
2023/04/25	3	71.70	2	74.10	71.00	1	3,748	0.03%
2023/04/24	0	0.00	2	73.50	73.60	-2	3,730	-0.05%
2023/04/21	1.1	72.92	0	0.00	72.70	1.1	3,741	0.03%
2023/04/20	3	73.27	4	73.35	73.10	-1	3,726	-0.03%
2023/04/19	7.1	74.96	6	75.62	74.30	1.1	3,705	0.03%
2023/04/18	7.5	76.71	2	76.25	76.20	5.5	3,633	0.15%
2023/04/17	3.1	78.10	4	78.00	78.30	-0.9	3,583	-0.03%
2023/04/14	4	79.38	0	0.00	79.10	4	3,536	0.11%
2023/04/13	5.2	80.02	5	80.38	79.60	0.2	3,497	0.01%
2023/04/12	3	81.93	6.2	82.52	82.40	-3.2	3,424	-0.09%
2023/04/11	15	81.87	26.2	81.91	81.30	-11.2	3,310	-0.34%
2023/04/10	5.1	78.38	2	78.30	78.10	3.1	3,139	0.10%
2023/04/07	14	80.69	15.1	81.20	80.00	-1.1	3,077	-0.04%
2023/04/06	3	78.37	4	79.11	79.60	-1	2,938	-0.04%
2023/03/31	39.1	80.47	40.6	80.24	79.50	-1.5	2,864	-0.05%
2023/03/30	13.1	76.88	9	77.20	76.00	4.1	2,577	0.16%
2023/03/29	0.2	73.65	0	0.00	74.00	0.2	2,441	0.01%
2023/03/28	4.1	74.15	1	76.40	73.70	3.1	2,425	0.13%
2023/03/27	4	76.60	3	76.77	75.80	1	2,377	0.04%
2023/03/24	3.3	78.21	6.1	78.50	78.50	-2.8	2,305	-0.12%
2023/03/23	9	76.84	24.1	77.07	76.80	-15.1	2,166	-0.70%
2023/03/22	2	70.50	14	72.66	73.30	-12	1,978	-0.61%
2023/03/21	0	0.00	2	69.80	70.60	-2	1,869	-0.11%
2023/03/20	1	68.40	0	0.00	68.60	1	1,833	0.05%
2023/03/17	2	68.40	1	67.80	68.40	1	1,828	0.05%
2023/03/16	1	67.20	2	66.76	66.70	-1	1,806	-0.06%
2023/03/14	4	68.55	2	67.70	67.50	2	1,829	0.11%
2023/03/13	0	0.00	2	69.80	69.90	-2	1,818	-0.11%
2023/03/10	5.2	70.19	4.5	70.19	70.20	0.7	1,805	0.04%
2023/03/09	1	71.40	2	71.40	71.20	-1	1,793	-0.06%
2023/03/08	0	0.00	1.1	70.99	71.00	-1.1	1,771	-0.06%
2023/03/07	1.6	70.24	0	0.00	70.40	1.6	1,759	0.09%
2023/03/06	2	71.13	0	0.00	70.60	2	1,752	0.12%
2023/03/03	5	69.28	1	69.50	69.30	4	1,686	0.24%
2023/03/02	2	67.60	4.2	67.81	67.90	-2.2	1,644	-0.13%
2023/03/01	2	66.30	2	65.40	66.50	0	1,621	0.00%
2023/02/24	0	0.00	3	66.63	66.30	-3	1,620	-0.19%
2023/02/23	2	67.40	1	68.20	67.40	1	1,635	0.06%
2023/02/22	1	67.20	4	67.28	67.10	-3	1,680	-0.18%
2023/02/21	1	68.20	1	69.90	68.20	0	1,780	0.00%
2023/02/20	1	69.02	0	0.00	69.70	1	1,895	0.05%
2023/02/17	0	0.00	1	68.90	69.20	-1	1,918	-0.05%
2023/02/16	6	68.00	7	68.36	69.60	-1	1,926	-0.05%
2023/02/15	3	68.30	4	67.93	67.80	-1	1,904	-0.05%
2023/02/14	4	68.00	19.1	67.03	68.20	-15.1	1,842	-0.82%
2023/02/10	0	66.10	0	0.00	65.60	0	1,770	0.00%
2023/02/09	1	66.00	0	0.00	66.00	1	1,766	0.06%
2023/02/07	0.1	66.10	0.1	66.10	66.10	0.1	1,750	0.00%
2023/02/06	2	65.75	19	65.16	65.10	-17	1,742	-0.98%
2023/02/03	0.2	65.90	0	0.00	65.90	0.2	1,714	0.01%
2023/02/02	0.1	66.00	1.1	66.58	66.70	-1	1,712	-0.06%
2023/01/31	0	65.40	21	65.48	65.50	-21	1,693	-1.24%
2023/01/30	3	65.07	19	65.30	65.40	-16	1,680	-0.95%
2023/01/11	2	62.80	22.4	63.04	63.40	-20.4	1,659	-1.23%
2023/01/10	0	0.00	7.1	62.55	62.70	-7.1	1,693	-0.42%
2023/01/06	0	0.00	1	61.30	61.60	-1	1,698	-0.06%
2023/01/05	1	59.90	4.1	60.38	60.30	-3.1	1,698	-0.18%
2023/01/03	0.1	57.80	1	57.70	57.80	-0.9	1,719	-0.05%
2022/12/30	1	57.10	0	0.00	57.00	1	1,766	0.06%
2022/12/29	0.1	55.60	0	0.00	57.00	0.1	1,770	0.00%
2022/12/28	3	56.33	0	0.00	56.20	3	1,781	0.17%
2022/12/26	2	57.25	0	0.00	57.20	2	1,786	0.11%
2022/12/23	5.2	56.64	0	0.00	57.60	5.2	1,800	0.29%
2022/12/22	7.2	57.84	0	0.00	57.70	7.2	1,800	0.40%
2022/12/21	4	58.30	0	0.00	57.80	4	1,802	0.22%
2022/12/20	0.1	58.20	2	58.40	58.20	-2	1,800	-0.11%
2022/12/19	1	59.20	1	58.90	59.20	0	1,817	0.00%
2022/12/12	1	58.90	4	60.45	60.40	-3	1,812	-0.17%
2022/12/07	8.1	58.89	1	60.40	59.00	7.1	1,858	0.38%
2022/12/06	2	61.30	0	0.00	61.00	2	1,833	0.11%
2022/12/05	1	63.00	0	0.00	63.70	1	1,806	0.06%
2022/12/01	0	0.00	0.1	62.40	62.00	-0.1	1,789	-0.01%
2022/11/30	0	0.00	1	61.70	61.70	-1	1,787	-0.06%
2022/11/29	0	61.10	0.2	61.06	61.40	-0.2	1,787	-0.01%
2022/11/28	2	61.75	0	0.00	61.80	2	1,775	0.11%
2022/11/25	0	0.00	1	62.50	62.50	-1	1,766	-0.06%
2022/11/24	2	63.80	2	63.45	63.80	0	1,757	0.00%
2022/11/22	0	0.00	2	62.85	62.40	-2	1,746	-0.12%
2022/11/21	4	63.38	11	63.75	63.20	-7	1,742	-0.40%
2022/11/18	1	63.80	10	64.10	64.30	-9	1,716	-0.52%
2022/11/17	20	64.51	8	64.60	64.40	12	1,650	0.73%
2022/11/16	2	62.70	28.2	62.69	63.30	-26.2	1,535	-1.70%
2022/11/15	14	60.42	11	60.44	60.40	3	1,402	0.21%
2022/11/14	11	59.60	0	0.00	59.70	11	1,376	0.80%
2022/11/11	0	0.00	1	57.20	58.10	-1	1,348	-0.07%
2022/11/10	1	56.20	1	56.50	56.10	0	1,321	0.00%
2022/11/09	1	57.10	1	57.00	56.40	0	1,334	0.00%
2022/11/07	3	56.47	8.1	56.66	56.60	-5.1	1,359	-0.38%
2022/11/02	1	54.90	0	0.00	54.80	1	1,365	0.07%
2022/10/31	1	53.90	4	54.10	53.90	-3	1,375	-0.22%
2022/10/28	6	53.18	0	0.00	52.80	6	1,370	0.44%
2022/10/27	9	56.39	1	56.50	56.50	8	1,321	0.61%
2022/10/24	6	58.78	6	58.45	58.00	0	1,323	0.00%
2022/10/21	1	57.90	1	58.10	57.50	0	1,320	0.00%
2022/10/19	1	58.70	0	0.00	58.70	1	1,290	0.08%
2022/10/18	12	59.03	11	59.85	59.60	1	1,267	0.08%
2022/10/17	1	55.50	0	0.00	58.10	1	1,237	0.08%
2022/10/14	0.3	56.50	1	56.30	56.50	-0.7	1,257	-0.06%
2022/10/13	11.1	55.60	1	54.30	54.50	10.1	1,303	0.77%
2022/10/12	1	55.80	7	55.66	56.80	-6	1,290	-0.46%
2022/10/11	0.1	54.90	0	0.00	55.50	0.1	1,268	0.01%
2022/10/07	0	0.00	1	56.20	56.50	-1	1,265	-0.08%
2022/10/05	0.1	54.70	0	0.00	53.30	0.1	1,241	0.01%
2022/10/04	2	53.10	3	53.27	53.40	-1	1,238	-0.08%
2022/10/03	2.4	51.02	0	0.00	51.90	2.4	1,239	0.19%
2022/09/29	0	0.00	3	51.10	51.50	-3	1,264	-0.24%
2022/09/26	5	55.20	0	0.00	54.00	5	1,272	0.39%
2022/09/23	1	57.50	0	0.00	57.30	1	1,289	0.08%
2022/09/19	3	59.93	0	0.00	60.50	3	1,326	0.23%
2022/09/16	1	61.90	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	1	62.20	61.60	-1	1,346	-0.07%
2022/09/14	0	0.00	0.1	61.50	60.80	-0.1	1,361	0.00%
2022/09/12	0	0.00	2	59.70	60.00	-2	1,423	-0.14%
2022/09/08	0	0.00	2	59.00	59.10	-2	1,449	-0.14%
2022/09/06	2	58.40	2	58.20	58.00	0	1,536	0.00%
2022/09/05	0	0.00	10	60.00	59.60	-10	1,530	-0.65%
2022/09/02	0	0.00	0.1	60.40	60.20	-0.1	1,533	-0.01%
2022/09/01	0	0.00	15	60.13	60.00	-15	1,535	-0.98%
2022/08/31	1	60.70	0	61.00	61.10	1	1,543	0.06%
2022/08/30	0	0.00	0	59.90	59.80	0	1,554	0.00%
2022/08/29	1.3	59.74	2	59.60	59.50	-0.7	1,567	-0.04%
2022/08/26	4	61.75	6	61.78	60.90	-2	1,567	-0.13%
2022/08/25	1	61.00	1.1	61.00	61.10	-0.1	1,568	0.00%
2022/08/24	3	60.47	3	60.20	60.30	0	1,585	0.00%
2022/08/23	1	60.40	1	60.20	60.30	0	1,651	0.00%
2022/08/22	0	60.70	0	0.00	60.80	0	1,673	0.00%
2022/08/19	6	61.32	11.5	61.41	61.40	-5.5	1,667	-0.33%
2022/08/18	8	59.78	0.1	60.00	60.00	7.9	1,661	0.48%
2022/08/17	1	59.50	10	59.50	59.30	-9	1,656	-0.54%
2022/08/16	0	0.00	10	60.04	60.10	-10	1,654	-0.60%
2022/08/12	0	0.00	2.4	58.43	59.20	-2.4	1,639	-0.15%
2022/08/11	1	58.30	1	58.30	58.50	0	1,629	0.00%
2022/08/10	0	0.00	1	57.10	57.20	-1	1,634	-0.06%
2022/08/09	0	0.00	1	57.60	57.50	-1	1,645	-0.06%
2022/08/08	0	57.70	1	57.70	58.00	-1	1,654	-0.06%
2022/08/05	0	0.00	8	58.31	58.40	-8	1,660	-0.48%
2022/08/04	1	57.00	14	57.38	57.40	-13	1,660	-0.78%
2022/08/03	13	56.85	5	56.88	56.70	8	1,654	0.48%
2022/08/02	18	56.96	0	0.00	56.90	18	1,664	1.08%
2022/08/01	7	57.67	0	0.00	57.90	7	1,672	0.42%
2022/07/29	3.3	58.35	1	58.80	58.40	2.3	1,674	0.14%
2022/07/28	0.4	58.40	0	0.00	57.70	0.4	1,678	0.02%
2022/07/26	6	57.97	0	0.00	58.00	6	1,680	0.36%
2022/07/25	5	58.90	0	0.00	58.90	5	1,681	0.30%
2022/07/22	1	60.00	0	0.00	59.70	1	1,681	0.06%
2022/07/21	2	58.60	2	58.65	59.10	0	1,696	0.00%
2022/07/20	6	63.10	19	63.13	62.80	-13	1,656	-0.78%
2022/07/19	2	62.10	0	0.00	62.20	2	1,621	0.12%
2022/07/18	2	62.30	5	62.30	62.00	-3	1,627	-0.18%
2022/07/15	0	0.00	9	61.14	61.40	-9	1,641	-0.55%
2022/07/14	1	59.50	0	0.00	60.30	1	1,649	0.06%
2022/07/13	0.3	60.00	10	60.00	59.90	-9.8	1,659	-0.59%
2022/07/12	8	58.70	8	58.78	58.30	0	1,678	0.00%
2022/07/11	6	59.03	2	59.55	59.60	4	1,691	0.24%
2022/07/08	2	59.70	6	60.00	59.90	-4	1,757	-0.23%
2022/07/07	0	0.00	21	57.68	58.40	-21	1,770	-1.19%
2022/07/06	12.3	57.00	1	57.80	56.80	11.3	1,801	0.62%
2022/07/05	1	56.10	1	57.60	57.60	0	1,877	0.00%
2022/07/01	2	59.20	1	57.10	56.80	1	1,900	0.05%
2022/06/30	0.1	60.30	2	60.60	60.10	-1.9	1,886	-0.10%
2022/06/28	1	62.80	0	0.00	62.90	1	1,893	0.05%
2022/06/27	0.1	63.20	16	62.77	63.30	-16	1,906	-0.84%
2022/06/24	1	60.60	1	61.40	60.60	0	1,908	0.00%
2022/06/23	6	61.00	1	59.90	60.00	5	1,937	0.26%
2022/06/22	27.1	61.35	7.3	61.01	60.50	19.8	1,992	0.99%
2022/06/21	6	64.03	0	0.00	64.00	6	2,001	0.30%
2022/06/20	26	65.25	8	65.06	63.60	18	2,022	0.89%
2022/06/17	9.1	68.18	5	68.48	68.40	4.1	1,993	0.21%
2022/06/16	1.1	70.08	0	0.00	69.70	1.1	1,997	0.05%
2022/06/15	9.1	70.00	0	0.00	71.60	9.1	2,020	0.45%
2022/06/14	5	70.00	0	0.00	70.80	5	2,031	0.25%
2022/06/10	1	72.20	0	0.00	72.10	1	2,236	0.04%
2022/06/09	9	73.00	1	73.00	72.60	8	2,283	0.35%
2022/06/08	5	73.36	1	73.50	72.60	4	2,304	0.17%
2022/06/07	0	0.00	1	73.80	73.50	-1	2,342	-0.04%
2022/06/06	3	74.37	0	0.00	74.30	3	2,400	0.12%
2022/06/02	1	75.10	1	75.00	75.00	0	2,519	0.00%
2022/06/01	6	76.17	0	0.00	75.90	6	2,666	0.22%
2022/05/31	5	75.52	10	75.52	75.90	-5	2,807	-0.18%
2022/05/30	1	73.40	2.3	73.34	73.70	-1.3	3,111	-0.04%
2022/05/27	3	71.97	0	0.00	71.90	3	3,234	0.09%
2022/05/25	8	71.59	0	0.00	71.50	8	3,520	0.23%
2022/05/24	0.2	71.83	0	0.00	71.50	0.2	3,930	0.00%
2022/05/23	2	72.00	1	72.10	72.00	1	4,222	0.02%
2022/05/20	1	72.70	1	72.80	72.30	0	4,774	0.00%
2022/05/19	1	72.41	0	0.00	73.00	1	5,480	0.02%
2022/05/18	1	72.70	1	73.10	73.20	0	6,231	0.00%
2022/05/16	1	71.70	0	0.00	70.60	1	6,804	0.01%
2022/05/13	0	0.00	3	70.13	70.40	-3	6,822	-0.04%
2022/05/12	6.1	70.42	3	70.47	69.10	3.1	6,859	0.04%
2022/05/11	3	70.27	0	0.00	70.70	3	6,929	0.04%
2022/05/10	1.1	71.00	2	70.15	71.10	-0.9	7,112	-0.01%
2022/05/09	2.1	70.86	4	71.35	69.90	-1.9	7,122	-0.03%
2022/05/06	0	0.00	9	72.14	72.50	-9	7,127	-0.13%
2022/05/05	0	0.00	1	73.50	73.00	-1	7,140	-0.01%
2022/05/03	0	0.00	1.1	71.92	71.90	-1.1	7,163	-0.02%
2022/04/29	1	71.50	3	71.90	70.60	-2	7,191	-0.03%
2022/04/28	1	70.10	0	0.00	69.90	1	7,213	0.01%
2022/04/27	4.1	69.23	15	68.97	70.00	-10.9	7,222	-0.15%
2022/04/26	1	71.70	0	72.00	71.90	1	7,202	0.01%
2022/04/25	11.1	72.03	2	72.00	71.70	9.1	7,203	0.13%
2022/04/22	2	74.50	1	74.60	74.40	1	7,188	0.01%
2022/04/21	1	75.30	10	75.27	75.30	-9	7,216	-0.12%
2022/04/20	5	73.62	0	73.90	73.60	5	7,218	0.07%
2022/04/19	0	0.00	3	72.63	72.00	-3	7,198	-0.04%
2022/04/18	4.1	72.29	4	72.03	71.80	0.1	7,199	0.00%
2022/04/15	0.2	73.97	1	73.40	73.20	-0.8	7,208	-0.01%
2022/04/14	31	75.43	1	74.70	74.50	30	7,228	0.42%
2022/04/13	2	77.45	0	0.00	77.20	2	7,182	0.03%
2022/04/12	6.3	77.06	2	78.10	76.80	4.3	7,205	0.06%
2022/04/11	22.4	81.36	2	81.35	79.20	20.4	7,203	0.28%
2022/04/08	1.1	84.13	0	0.00	84.50	1.1	7,163	0.01%
2022/04/07	2	86.30	3	86.47	84.50	-1	7,427	-0.01%
2022/04/06	2	85.80	11.1	86.40	87.10	-9.1	7,467	-0.12%
2022/04/01	6	83.53	5	84.94	85.40	1	7,476	0.01%
2022/03/31	11	84.45	1	84.60	84.50	10	7,511	0.13%
2022/03/30	0	0.00	12	84.55	84.60	-12	7,549	-0.16%
2022/03/29	5.1	84.20	0	0.00	83.70	5.1	7,600	0.07%
2022/03/28	4.1	82.87	8	83.73	84.60	-3.9	7,748	-0.05%
2022/03/25	6.1	84.66	2.6	85.20	84.60	3.6	7,780	0.05%
2022/03/24	11.1	86.27	1	86.20	86.20	10.1	7,731	0.13%
2022/03/23	3.2	88.08	2	88.80	88.10	1.2	7,743	0.01%
2022/03/22	0.1	87.70	1	87.50	88.00	-0.9	7,775	-0.01%
2022/03/21	3	87.70	0	0.00	87.80	3	7,790	0.04%
2022/03/18	8.2	86.90	22	86.61	87.70	-13.8	7,832	-0.18%
2022/03/17	4	87.30	3.1	87.14	88.00	0.9	7,914	0.01%
2022/03/16	4	85.10	24.2	85.70	84.10	-20.2	7,882	-0.26%
2022/03/15	5.7	85.63	3.1	85.63	85.10	2.6	7,841	0.03%
2022/03/14	3.6	88.51	0.3	88.47	88.70	3.3	7,888	0.04%
2022/03/11	7.1	89.94	2	90.05	89.40	5.1	7,995	0.06%
2022/03/10	2	91.00	5.1	90.73	90.90	-3.1	8,219	-0.04%
2022/03/09	1.1	89.04	2.1	89.64	88.90	-1	8,380	-0.01%
2022/03/08	8	89.43	4.1	89.17	88.60	3.9	8,716	0.04%
2022/03/07	9.7	90.70	14	90.56	90.50	-4.3	8,633	-0.05%
2022/03/04	13.4	96.55	14	95.96	94.80	-0.7	8,523	-0.01%
2022/03/03	11.1	98.58	17.1	99.06	97.60	-6	8,465	-0.07%
2022/03/02	12.4	95.55	21.1	95.71	97.40	-8.8	8,222	-0.11%
2022/03/01	16.3	95.53	10	95.38	95.90	6.3	8,276	0.08%
2022/02/25	29.7	94.66	32	94.58	92.90	-2.3	8,347	-0.03%
2022/02/24	79.3	94.97	109	94.55	92.30	-29.7	9,000	-0.33%	大賣/
2022/02/23	23.3	97.55	20	97.42	99.50	3.3	9,172	0.04%
2022/02/22	85.1	97.09	98	97.30	96.40	-12.9	9,004	-0.14%
2022/02/21	76.4	99.76	58	98.75	96.50	18.4	8,632	0.21%
2022/02/18	52.1	95.51	78.3	95.26	99.00	-26.2	8,050	-0.33%
2022/02/17	67.1	93.43	28.1	93.43	91.30	39	7,466	0.52%
2022/02/16	9.1	90.40	16.3	90.82	91.10	-7.2	7,066	-0.10%
2022/02/15	2	89.65	3	89.70	88.60	-1	6,951	-0.01%
2022/02/14	0	88.70	1	89.60	89.60	-1	6,975	-0.01%
2022/02/11	4	90.08	3	90.33	90.40	1	7,188	0.01%
2022/02/10	11	90.25	18.9	89.48	91.10	-7.9	7,243	-0.11%
2022/02/09	1.5	86.50	1	86.70	87.50	0.5	7,122	0.01%
2022/02/08	8	86.49	5.1	86.47	86.30	2.9	7,156	0.04%
2022/02/07	0	0.00	1	85.90	86.20	-1	7,231	-0.01%
2022/01/26	0	83.70	0	0.00	83.60	0	7,368	0.00%
2022/01/25	0	0.00	2	83.05	83.10	-2	7,448	-0.03%
2022/01/24	0.1	81.45	2	81.20	82.30	-1.9	7,472	-0.03%
2022/01/21	2	83.30	5	82.96	82.50	-3	7,481	-0.04%
2022/01/20	1	84.50	2	84.95	84.60	-1	7,515	-0.01%
2022/01/19	2.1	85.61	0	0.00	85.50	2.1	7,561	0.03%
2022/01/18	2	86.30	5	86.56	86.30	-3	7,611	-0.04%
2022/01/17	10.1	85.21	4	85.65	85.80	6.1	7,646	0.08%
2022/01/14	2	85.85	3	86.30	85.20	-1	7,699	-0.01%
2022/01/13	2	88.60	8	88.13	87.50	-6	7,735	-0.08%
2022/01/12	5	86.90	16	86.79	86.70	-11	7,753	-0.14%
2022/01/11	3	87.13	4	86.98	87.20	-1	7,782	-0.01%
2022/01/10	3	87.13	2	87.10	87.30	1	7,779	0.01%
2022/01/07	14.1	87.28	5	87.90	87.30	9.1	7,777	0.12%
2022/01/06	2	88.70	2	88.20	88.60	0	7,784	0.00%
2022/01/05	10.1	88.78	2	89.10	88.80	8.1	7,829	0.10%
2022/01/04	22	90.10	2	89.90	90.00	20	7,859	0.25%
2022/01/03	7	90.81	2	91.40	90.70	5	7,850	0.06%
2021/12/30	13	93.28	34	93.79	92.30	-21	7,850	-0.27%
2021/12/29	9	92.09	15	91.83	92.20	-6	7,623	-0.08%
2021/12/28	1.2	91.75	2	91.25	90.80	-0.8	7,647	-0.01%
2021/12/27	6	91.52	6	91.53	91.40	0	7,735	0.00%
2021/12/24	0	0.00	1	90.70	90.50	-1	7,746	-0.01%
2021/12/23	24	90.56	13	91.19	91.20	11	7,729	0.14%
2021/12/22	19	92.50	23.1	92.16	90.80	-4.1	7,722	-0.05%
2021/12/21	6	90.18	4	90.77	89.90	2	7,577	0.03%
2021/12/20	3.1	89.30	1	89.00	89.10	2.1	7,536	0.03%
2021/12/17	8.3	89.05	9	89.13	88.70	-0.8	7,532	-0.01%
2021/12/16	20	90.87	3	90.70	90.60	17	7,493	0.23%
2021/12/15	2	90.75	4	90.78	91.50	-2	7,462	-0.03%
2021/12/14	10	90.53	3	90.33	89.90	7	7,493	0.09%
2021/12/13	6	92.82	11	92.27	92.50	-5	7,481	-0.07%
2021/12/10	6	90.00	2	89.75	89.70	4	7,416	0.05%
2021/12/09	10	91.77	26.5	91.74	90.20	-16.5	7,403	-0.22%
2021/12/08	13.1	93.77	9.1	93.33	92.80	3.9	7,361	0.05%
2021/12/07	16.1	93.59	33.2	93.48	92.80	-17.2	7,303	-0.24%
2021/12/06	33	93.27	11.2	93.65	92.20	21.9	7,190	0.30%
2021/12/03	44	91.18	32	91.59	93.00	12	7,046	0.17%
2021/12/02	56	91.62	48.3	90.43	89.40	7.7	6,963	0.11%
2021/12/01	5	85.32	3	85.70	86.70	2	6,686	0.03%
2021/11/30	2	86.30	10	86.19	86.10	-8	6,719	-0.12%
2021/11/29	5	84.52	9	84.26	84.80	-4	6,857	-0.06%
2021/11/26	6.5	87.02	5	87.52	86.10	1.5	6,968	0.02%
2021/11/25	24.2	90.88	9	90.72	88.90	15.1	6,921	0.22%
2021/11/24	21.4	91.68	16.2	92.31	92.90	5.2	6,804	0.08%
2021/11/23	69.9	94.74	38.2	94.08	91.80	31.8	6,712	0.47%
2021/11/22	33	92.48	60.6	93.43	94.00	-27.6	5,995	-0.46%
2021/11/19	2.2	87.64	7	86.83	85.50	-4.8	5,554	-0.09%
2021/11/18	34	87.63	32.1	87.50	88.50	1.9	5,632	0.03%
2021/11/17	24	84.73	27	86.27	86.80	-3	5,574	-0.05%
2021/11/16	12	84.91	8.4	84.99	84.10	3.6	5,597	0.06%
2021/11/15	2	81.55	33	81.23	82.00	-31	5,590	-0.55%
2021/11/12	1	80.90	3	81.03	80.70	-2	5,813	-0.03%
2021/11/11	2	80.90	0	0.00	80.70	2	6,027	0.03%
2021/11/10	47.4	81.14	50.9	81.15	81.30	-3.4	6,310	-0.05%
2021/11/09	21	86.10	7	86.54	86.10	14	6,547	0.21%
2021/11/08	14.1	85.09	6.9	85.13	85.20	7.2	6,623	0.11%
2021/11/05	10.2	84.09	30.1	83.93	83.80	-19.9	6,975	-0.29%
2021/11/04	12.4	85.69	7	85.40	85.40	5.4	7,119	0.08%
2021/11/03	4.1	85.73	19.3	84.79	86.80	-15.2	7,183	-0.21%
2021/11/02	7.1	82.61	3	82.40	81.90	4.1	7,209	0.06%
2021/11/01	1	83.30	6	83.90	83.80	-5	7,864	-0.06%
2021/10/29	3.2	83.25	14	83.37	83.00	-10.8	8,009	-0.13%
2021/10/28	24	83.68	12.1	83.71	83.80	11.9	8,052	0.15%
2021/10/27	8	82.71	3.1	82.44	82.70	4.9	8,166	0.06%
2021/10/26	7.2	82.10	2.3	81.74	80.80	4.9	8,183	0.06%
2021/10/25	3	81.57	0	0.00	82.10	3	8,216	0.04%
2021/10/22	14.3	80.06	21	81.21	81.60	-6.7	8,440	-0.08%
2021/10/21	0	80.00	3	81.50	79.60	-3	8,607	-0.03%
2021/10/20	3	78.87	1	78.70	79.70	2	8,725	0.02%
2021/10/19	1	79.00	13	79.38	78.90	-12	9,011	-0.13%
2021/10/18	0	77.50	1	77.80	77.50	-1	9,426	-0.01%
2021/10/15	10	77.29	8	77.25	77.30	2	9,732	0.02%
2021/10/14	1	74.80	2	76.70	76.30	-1	9,923	-0.01%
2021/10/13	12	76.03	9	75.32	74.80	3	10,017	0.03%
2021/10/12	4.1	80.03	3	79.87	78.20	1.1	10,175	0.01%
2021/10/08	0.1	79.83	11	79.78	79.20	-10.9	10,281	-0.11%
2021/10/07	2	79.55	6	79.60	80.00	-4	10,583	-0.04%
2021/10/06	0.3	78.23	0	0.00	77.10	0.3	10,983	0.00%
2021/10/05	4	78.20	13	76.68	78.20	-9	11,295	-0.08%
2021/10/04	13	75.63	11	76.05	74.20	2	11,500	0.02%
2021/10/01	5.1	78.90	2	78.20	77.70	3.1	11,719	0.03%
2021/09/30	1.1	80.32	14	80.94	81.40	-12.9	12,476	-0.10%
2021/09/29	22.2	80.53	18.1	80.54	80.10	4.1	13,629	0.03%
2021/09/28	2.2	82.97	10	82.84	82.80	-7.8	13,816	-0.06%
2021/09/27	2	84.05	1.2	83.94	83.90	0.8	14,240	0.01%
2021/09/23	14	83.21	0	83.30	83.20	14	15,148	0.09%
2021/09/22	7.2	82.17	1.1	82.05	82.20	6.1	16,067	0.04%
2021/09/17	4	84.58	6	83.38	84.60	-2	17,122	-0.01%
2021/09/16	15.1	82.67	2	82.70	82.00	13.1	17,581	0.07%
2021/09/15	9.4	83.78	3	83.77	83.60	6.4	17,732	0.04%
2021/09/14	2	85.25	4.1	85.23	85.10	-2.1	18,149	-0.01%
2021/09/13	2.2	86.34	0	0.00	85.70	2.2	18,268	0.01%
2021/09/10	12.3	86.22	21	87.06	87.30	-8.8	18,417	-0.05%
2021/09/09	16	84.59	4.1	85.11	85.40	11.9	18,454	0.06%
2021/09/08	15.2	84.55	24.4	84.17	84.00	-9.2	18,513	-0.05%
2021/09/07	26.4	84.48	14	85.01	83.90	12.4	18,598	0.07%
2021/09/06	27	87.50	13	87.08	85.90	14	18,756	0.07%
2021/09/03	10.1	89.19	10	89.60	88.90	0.1	18,862	0.00%
2021/09/02	46.1	91.25	5.8	89.75	89.30	40.2	18,925	0.21%
2021/09/01	25.7	89.87	28.2	90.12	91.70	-2.5	18,883	-0.01%
2021/08/31	6	88.05	11.1	88.39	87.80	-5.1	18,824	-0.03%
2021/08/30	18.1	87.84	6.2	87.93	87.60	11.9	18,995	0.06%
2021/08/27	11.1	88.26	8.4	88.13	88.30	2.7	19,293	0.01%
2021/08/26	10.2	88.74	21	88.80	88.30	-10.8	19,414	-0.06%
2021/08/25	13	88.86	13.1	88.97	89.20	-0.1	19,628	0.00%
2021/08/24	8.4	88.24	3	87.93	88.00	5.4	20,161	0.03%
2021/08/23	11	90.89	15.1	90.80	91.30	-4.1	20,234	-0.02%
2021/08/20	22	89.45	11	89.95	88.40	11	20,512	0.05%
2021/08/19	6.4	90.77	7	90.49	89.10	-0.6	20,767	0.00%
2021/08/18	7.2	90.20	25.6	90.69	93.90	-18.4	21,357	-0.09%
2021/08/17	16.2	89.01	7.9	88.44	87.50	8.3	21,851	0.04%
2021/08/16	16	90.61	43.1	89.80	90.00	-27.1	22,124	-0.12%
2021/08/13	46.7	90.59	77	90.70	88.70	-30.3	22,087	-0.14%
2021/08/12	18.2	97.92	17	98.44	97.40	1.2	21,933	0.01%
2021/08/11	37.4	100.67	21	100.31	99.40	16.4	22,359	0.07%
2021/08/10	22.5	106.51	18	108.92	106.00	4.5	22,218	0.02%
2021/08/09	16.2	113.08	11	112.05	110.50	5.2	22,524	0.02%
2021/08/06	8.1	118.24	12.2	118.36	117.50	-4.1	22,912	-0.02%
2021/08/05	128.5	123.50	64	123.15	119.00	64.5	23,304	0.28%	大買/
2021/08/04	2.1	115.48	16.6	118.14	119.00	-14.5	23,153	-0.06%
2021/08/03	7.6	113.48	3	114.17	115.00	4.6	23,457	0.02%
2021/08/02	6	114.25	12	114.88	115.50	-6	24,052	-0.02%
2021/07/30	7	110.00	4.2	110.52	109.00	2.9	24,523	0.01%
2021/07/29	9.2	109.98	4	109.88	111.50	5.2	25,113	0.02%
2021/07/28	24.3	109.02	27	108.04	108.00	-2.7	25,710	-0.01%
2021/07/27	15.8	117.75	21	119.64	115.00	-5.2	26,625	-0.02%
2021/07/26	7	119.71	14.3	119.27	121.00	-7.3	27,900	-0.03%
2021/07/23	72.2	118.38	12	118.63	117.00	60.2	28,578	0.21%
2021/07/22	21.1	118.23	49.6	118.02	120.00	-28.5	28,908	-0.10%
2021/07/21	22	113.16	34.2	113.39	111.50	-12.2	29,083	-0.04%
2021/07/20	20.3	116.83	18	117.28	115.50	2.3	29,793	0.01%
2021/07/19	18.5	117.97	13	118.38	118.00	5.5	30,267	0.02%
2021/07/16	15.1	120.94	27.1	121.41	120.00	-12	31,287	-0.04%
2021/07/15	10.1	118.83	9	119.06	119.50	1.1	32,162	0.00%
2021/07/14	23	120.69	22.1	120.91	118.50	0.9	32,502	0.00%
2021/07/13	50.2	122.09	100	121.80	118.00	-49.8	32,438	-0.15%
2021/07/12	59	123.89	24.2	123.98	122.00	34.9	32,200	0.11%
2021/07/09	29.1	123.59	27.7	123.54	123.00	1.4	31,895	0.00%
2021/07/08	14	125.96	28.4	125.35	126.00	-14.4	31,793	-0.05%
2021/07/07	50.8	127.87	50.8	127.11	125.50	0	31,619	0.00%
2021/07/06	105.1	125.07	96.5	124.99	124.50	8.7	30,890	0.03%	大買/
2021/07/05	2	123.00	28.3	123.00	123.00	-26.3	29,864	-0.09%
2021/07/02	30.3	110.25	33.2	109.29	112.00	-2.9	29,796	-0.01%
2021/07/01	62.3	109.71	52.2	108.90	106.50	10.1	29,695	0.03%
2021/06/30	49.3	109.52	34	109.76	111.50	15.3	29,394	0.05%
2021/06/29	128.1	112.39	64.1	111.81	109.50	64	29,078	0.22%	大買/
2021/06/28	52.4	107.26	107.3	109.08	110.50	-54.9	28,318	-0.19%	大賣/
2021/06/25	25	101.61	48.4	101.47	101.00	-23.4	27,372	-0.09%
2021/06/24	20	98.89	12	98.83	98.60	8	27,047	0.03%
2021/06/23	51.2	99.63	47.8	100.31	100.50	3.4	26,874	0.01%
2021/06/22	12.1	96.08	22	96.47	94.00	-9.9	26,459	-0.04%
2021/06/21	36.7	96.79	22	96.63	96.30	14.7	26,334	0.06%
2021/06/18	16	100.89	14	100.19	100.00	2	26,205	0.01%
2021/06/17	10	99.79	13	100.18	101.50	-3	26,145	-0.01%
2021/06/16	17.3	100.75	17	100.29	99.00	0.3	26,121	0.00%
2021/06/15	4	100.33	26.1	101.04	102.00	-22.1	26,036	-0.09%
2021/06/11	29.2	98.53	11	99.45	97.70	18.2	25,849	0.07%
2021/06/10	12.1	100.59	3	100.23	99.50	9.1	25,768	0.04%
2021/06/09	11.2	99.87	5.2	99.77	100.00	6	25,680	0.02%
2021/06/08	13	99.74	13	99.65	99.60	0	25,628	0.00%
2021/06/07	30.1	100.33	22	99.68	99.60	8.1	25,567	0.03%
2021/06/04	21.1	103.50	40	103.14	102.00	-18.9	25,445	-0.07%
2021/06/03	13	100.98	10	101.08	101.50	3	25,198	0.01%
2021/06/02	49.1	102.48	24.2	101.41	100.50	24.9	25,134	0.10%
2021/06/01	46.2	107.33	44.1	107.17	105.00	2.2	24,904	0.01%
2021/05/31	31	100.71	30	101.12	102.50	1	24,371	0.00%
2021/05/28	28	102.05	33	102.50	101.00	-5	24,291	-0.02%
2021/05/27	33	99.40	37	99.93	98.80	-4	24,169	-0.02%
2021/05/26	81.6	100.60	45	99.64	98.20	36.6	23,954	0.15%
2021/05/25	62.1	97.68	95.7	98.28	102.00	-33.7	23,566	-0.14%
2021/05/24	25.6	92.09	31.1	91.68	93.00	-5.6	23,702	-0.02%
2021/05/21	30	88.09	40	87.92	87.50	-10	23,717	-0.04%
2021/05/20	58.2	86.61	46	86.12	85.50	12.2	23,725	0.05%
2021/05/19	59	88.22	36	88.58	89.60	23	23,864	0.10%
2021/05/18	28	82.14	50	83.17	85.30	-22	23,558	-0.09%
2021/05/17	46.4	80.74	12.3	82.09	77.60	34.1	23,441	0.15%
2021/05/14	61	87.81	58.2	86.69	86.00	2.8	22,999	0.01%
2021/05/13	32.2	85.57	46	83.61	84.10	-13.8	22,681	-0.06%
2021/05/12	51	89.63	72	88.57	86.50	-21	22,141	-0.09%
2021/05/11	85.4	97.35	45.1	97.78	95.90	40.3	21,576	0.19%
2021/05/10	49	110.31	42.4	111.60	106.50	6.6	21,130	0.03%
2021/05/07	39	109.46	43	109.91	111.50	-4	20,493	-0.02%
2021/05/06	41.4	104.40	84.2	104.64	103.00	-42.8	19,876	-0.22%
2021/05/05	91.4	109.50	55.1	109.34	102.50	36.3	19,284	0.19%
2021/05/04	108.4	117.90	150	117.41	113.00	-41.6	18,703	-0.22%	大買/大賣/
2021/05/03	193.7	125.50	184.5	125.63	121.00	9.3	17,606	0.05%	大買/大賣/
2021/04/29	84.3	114.51	83.2	117.25	121.00	1.1	16,150	0.01%
2021/04/28	54.6	114.02	53.4	114.28	110.00	1.2	15,344	0.01%
2021/04/27	77.6	112.41	53	113.35	109.50	24.6	14,764	0.17%
2021/04/26	115.3	110.84	68.1	111.95	113.50	47.2	14,185	0.33%	大買/
2021/04/23	31	99.93	55.5	101.04	103.50	-24.5	13,245	-0.19%
2021/04/22	92.1	100.21	62	99.05	94.50	30.1	12,648	0.24%
2021/04/21	51.3	95.36	107	95.71	99.10	-55.7	11,610	-0.48%	大賣/
2021/04/20	32	89.85	73	90.21	90.10	-41	10,594	-0.39%
2021/04/19	13	87.16	10	87.87	88.30	3	10,250	0.03%
2021/04/16	5	85.10	8	86.24	86.70	-3	10,423	-0.03%
2021/04/15	7	82.69	5	82.80	83.50	2	10,278	0.02%
2021/04/14	13.2	82.06	5	83.52	81.80	8.2	10,284	0.08%
2021/04/13	11	85.85	25	85.96	84.30	-14	10,193	-0.14%
2021/04/12	9	85.59	7	86.71	85.30	2	10,101	0.02%
2021/04/09	14.3	85.57	17	86.12	85.90	-2.7	10,100	-0.03%
2021/04/08	26.3	85.80	21	85.58	85.30	5.3	10,032	0.05%
2021/04/07	33	88.18	17	87.76	87.00	16	9,930	0.16%
2021/04/06	15	87.29	9.4	87.26	87.10	5.6	9,735	0.06%
2021/04/01	9	86.02	10	86.04	85.90	-1	9,868	-0.01%
2021/03/31	4	85.68	26	86.01	85.80	-22	9,824	-0.22%
2021/03/30	8	84.43	13	84.74	85.00	-5	9,816	-0.05%
2021/03/29	3	84.90	16.2	84.59	84.80	-13.2	9,775	-0.13%
2021/03/26	12.2	81.27	8	81.38	81.60	4.2	9,679	0.04%
2021/03/25	2	80.75	5	81.20	80.40	-3	9,733	-0.03%
2021/03/24	1	80.40	0	0.00	80.40	1	9,763	0.01%
2021/03/23	8	81.11	7	80.50	80.30	1	9,824	0.01%
2021/03/22	5	80.86	4	81.23	81.00	1	9,870	0.01%
2021/03/19	10	81.25	5	82.20	81.20	5	10,119	0.05%
2021/03/18	11	83.03	9	83.06	82.70	2	10,185	0.02%
2021/03/17	12	82.84	4	82.95	82.30	8	10,369	0.08%
2021/03/16	3	83.30	8	82.31	83.10	-5	10,539	-0.05%
2021/03/15	6	81.38	1	81.40	81.30	5	10,764	0.05%
2021/03/12	2	82.95	5	82.00	82.00	-3	10,952	-0.03%
2021/03/11	2	82.10	7	82.20	82.50	-5	11,268	-0.04%
2021/03/10	13.3	81.80	12	81.53	80.70	1.3	11,828	0.01%
2021/03/09	18	79.78	17	80.27	81.50	1	12,144	0.01%
2021/03/08	6	79.97	0	0.00	79.80	6	13,341	0.04%
2021/03/05	9.5	79.68	5.1	79.43	79.00	4.4	13,843	0.03%
2021/03/04	10.7	81.07	12	81.09	80.30	-1.3	13,814	-0.01%
2021/03/03	15.1	81.92	9	82.29	82.00	6.1	13,763	0.04%
2021/03/02	14	86.79	14	85.27	83.50	0	13,673	0.00%
2021/02/26	6	86.62	26	85.80	86.30	-20	13,470	-0.15%
2021/02/25	22.1	87.94	25	87.38	86.10	-2.9	13,406	-0.02%
2021/02/24	40	89.24	44	89.29	87.80	-4	13,151	-0.03%
2021/02/23	41	84.62	34.2	85.32	86.70	6.8	12,341	0.06%
2021/02/22	12	83.11	18	82.76	82.00	-6	11,843	-0.05%
2021/02/19	30	79.99	39	79.58	79.60	-9	11,600	-0.08%
2021/02/18	39	76.95	47	77.11	77.50	-8	11,299	-0.07%
2021/02/17	13	74.68	52	74.37	75.20	-39	11,009	-0.35%
2021/02/05	0	0.00	5	72.84	72.90	-5	10,869	-0.05%
2021/02/04	40	73.78	30	73.64	73.00	10	10,839	0.09%
2021/02/03	10	71.70	4	72.18	71.50	6	10,674	0.06%
2021/02/02	12.2	71.59	9	71.41	71.30	3.2	10,735	0.03%
2021/02/01	7	69.49	7	70.76	71.20	0	10,758	0.00%
2021/01/29	8	69.80	8	69.27	69.50	0	10,757	0.00%
2021/01/28	1	70.20	2	70.10	70.10	-1	10,723	-0.01%
2021/01/27	10	72.40	13	71.94	71.70	-3	10,696	-0.03%
2021/01/26	16	72.25	11.2	72.38	72.40	4.8	10,631	0.05%
2021/01/25	17	71.10	14	71.52	72.30	3	10,523	0.03%
2021/01/22	2	69.85	5	70.42	70.80	-3	10,449	-0.03%
2021/01/21	7	68.81	6	68.85	69.00	1	10,419	0.01%
2021/01/20	22	69.92	13	69.32	69.00	9	10,366	0.09%
2021/01/19	3.2	71.15	10	71.28	71.10	-6.8	10,298	-0.07%
2021/01/18	15	70.85	17	70.54	71.00	-2	10,260	-0.02%
2021/01/15	6	73.75	8	72.78	72.80	-2	10,178	-0.02%
2021/01/14	13	74.00	30	74.24	75.00	-17	10,086	-0.17%
2021/01/13	19	74.64	10	74.44	74.40	9	9,993	0.09%
2021/01/12	22	75.32	11	74.21	74.00	11	9,929	0.11%
2021/01/11	29	76.15	34	76.40	75.20	-5	9,768	-0.05%
2021/01/08	1	71.50	3	72.23	72.30	-2	9,356	-0.02%
2021/01/07	20	71.48	10	71.72	71.80	10	9,348	0.11%
2021/01/06	23	70.99	9	70.67	70.90	14	9,419	0.15%
2021/01/05	10	72.42	7	72.26	72.00	3	9,347	0.03%
2021/01/04	10	72.42	4	72.23	72.80	6	9,352	0.06%
2020/12/31	19	73.47	16	73.32	73.00	3	9,327	0.03%
2020/12/30	7	73.87	6.2	73.70	73.60	0.8	9,341	0.01%
2020/12/29	15	74.73	22	74.27	73.70	-7	9,427	-0.07%
2020/12/28	46	75.51	28	75.30	75.40	18	9,278	0.19%
2020/12/25	9	73.54	19	73.72	73.30	-10	8,960	-0.11%
2020/12/24	17.2	72.67	17	73.37	73.30	0.2	8,889	0.00%
2020/12/23	6	70.90	3	71.37	72.10	3	8,725	0.03%
2020/12/22	11	70.63	7	71.40	68.90	4	8,637	0.05%
2020/12/21	8	70.83	8	70.90	71.20	0	8,554	0.00%
2020/12/18	8	71.01	6	70.10	70.50	2	8,478	0.02%
2020/12/17	4	71.50	1	71.70	71.70	3	8,411	0.04%
2020/12/16	9	71.44	3.3	71.30	71.10	5.7	8,352	0.07%
2020/12/15	20	71.32	24	70.72	69.70	-4	8,300	-0.05%
2020/12/14	22	75.37	18	75.42	74.90	4	8,106	0.05%
2020/12/11	21	74.56	23	74.63	75.10	-2	8,011	-0.02%
2020/12/10	17	75.63	18	76.07	74.70	-1	7,749	-0.01%
2020/12/09	21	76.44	27.3	76.36	76.30	-6.3	7,503	-0.08%
2020/12/08	21.3	74.33	17.1	74.22	75.00	4.2	7,138	0.06%
2020/12/07	30.3	74.60	25.3	74.47	74.50	5	6,914	0.07%
2020/12/04	49	75.32	44.1	75.31	74.30	5	6,522	0.08%
2020/12/03	36	72.52	39.1	71.86	72.20	-3.1	5,881	-0.05%
2020/12/02	87.1	70.99	68.1	71.52	72.70	19	5,464	0.35%
2020/12/01	20.1	64.15	32	66.10	67.10	-11.9	4,158	-0.29%
2020/11/30	3	61.50	6	61.67	61.00	-3	3,549	-0.08%
2020/11/27	7	61.80	12	61.74	61.40	-5	3,496	-0.14%
2020/11/26	3	59.77	11	60.59	61.30	-8	3,410	-0.23%
2020/11/25	15	59.90	15	61.33	59.40	0	3,310	0.00%
2020/11/24	8	61.40	12	61.08	60.50	-4	3,242	-0.12%
2020/11/23	5.3	60.88	14	60.87	61.00	-8.7	3,131	-0.28%
2020/11/20	10	60.05	16	60.09	59.70	-6	3,028	-0.20%
2020/11/19	6	59.13	4.5	59.40	59.40	1.5	2,970	0.05%
2020/11/18	8	59.46	1	59.40	59.20	7	2,950	0.24%
2020/11/17	7	59.57	15	59.63	59.50	-8	2,927	-0.27%
2020/11/16	3	58.50	27	58.65	58.40	-24	2,838	-0.85%
2020/11/13	4	58.10	1	58.00	58.20	3	2,923	0.10%
2020/11/12	7	58.16	3	58.37	57.80	4	2,931	0.14%
2020/11/11	10	57.87	1	57.90	57.70	9	2,978	0.30%
2020/11/10	12	58.84	2	58.60	58.60	10	2,951	0.34%
2020/11/09	17	58.41	6	58.47	58.60	11	2,893	0.38%
2020/11/06	2	57.30	8	57.79	58.00	-6	2,928	-0.20%
2020/11/05	0	0.00	5	56.40	56.40	-5	2,904	-0.17%
2020/11/04	8	56.06	3	56.40	56.00	5	2,936	0.17%
2020/11/03	4	56.00	0	0.00	56.20	4	2,948	0.14%
2020/11/02	5	55.00	5	54.80	54.70	0	2,975	0.00%
2020/10/30	6	55.00	6	55.17	55.00	0	3,009	0.00%
2020/10/29	2	55.30	6	55.43	55.60	-4	3,134	-0.13%
2020/10/28	7	56.49	0	0.00	56.00	7	3,170	0.22%
2020/10/27	1	56.80	0	0.00	56.90	1	3,231	0.03%
2020/10/26	2	57.65	0	0.00	57.50	2	3,242	0.06%
2020/10/23	0	0.00	1	58.00	58.00	-1	3,258	-0.03%
2020/10/21	3	58.33	0	0.00	57.60	3	3,376	0.09%
2020/10/19	1	57.70	12	57.63	58.40	-11	3,521	-0.31%
2020/10/16	2	57.30	10	57.10	57.00	-8	3,537	-0.23%
2020/10/15	7	58.16	10	58.54	57.80	-3	3,566	-0.08%
2020/10/14	7	59.70	4	60.10	59.30	3	3,564	0.08%
2020/10/13	0	0.00	3	58.63	59.20	-3	3,506	-0.09%
2020/10/12	2.1	58.77	10	58.65	59.10	-7.9	3,571	-0.22%
2020/10/08	7	58.24	3	58.70	58.40	4	3,692	0.11%
2020/10/07	1	58.20	1	58.30	58.40	0	3,725	0.00%
2020/10/06	17	57.38	18	57.63	58.00	-1	3,742	-0.03%
2020/10/05	0	0.00	4	55.28	54.70	-4	3,683	-0.11%
2020/09/30	2	55.00	0	0.00	55.00	2	3,866	0.05%
2020/09/29	0	0.00	5	54.88	54.60	-5	3,940	-0.13%
2020/09/28	3	53.93	1	54.30	53.70	2	4,113	0.05%
2020/09/25	2	52.60	0	0.00	52.90	2	4,194	0.05%
2020/09/24	1	54.60	1	54.90	53.90	0	4,291	0.00%
2020/09/23	2	55.30	0	0.00	55.20	2	4,440	0.05%
2020/09/22	0	0.00	3	55.60	56.10	-3	4,527	-0.07%
2020/09/21	1	57.40	8	56.60	56.80	-7	4,535	-0.15%
2020/09/18	12	56.93	5	56.78	56.80	7	4,533	0.15%
2020/09/17	1	56.60	6	56.30	56.50	-5	4,496	-0.11%
2020/09/16	2	55.90	5	56.30	55.00	-3	4,420	-0.07%
2020/09/15	2	55.20	17	55.16	54.90	-15	4,397	-0.34%
2020/09/14	2	54.20	6	54.13	54.40	-4	4,406	-0.09%
2020/09/10	4	53.63	1	54.00	53.00	3	4,458	0.07%
2020/09/09	2	53.15	2	53.45	53.70	0	4,490	0.00%
2020/09/08	10	53.81	0	0.00	53.60	10	4,520	0.22%
2020/09/07	0	0.00	9	54.64	54.10	-9	4,602	-0.20%
2020/09/04	2	53.55	2	53.85	54.50	0	4,711	0.00%
2020/09/03	0	0.00	2	54.25	54.10	-2	4,775	-0.04%
2020/09/02	1	53.60	2	53.10	53.50	-1	5,075	-0.02%
2020/08/31	1	52.50	0	0.00	52.00	1	5,453	0.02%
2020/08/28	3	52.83	3	52.63	52.30	0	5,587	0.00%
2020/08/27	1	53.00	2	53.12	53.10	-1	5,621	-0.02%
2020/08/26	5	52.92	1	52.70	52.90	4	5,638	0.07%
2020/08/25	11	52.90	14	53.17	53.20	-3	5,665	-0.05%
2020/08/24	4	51.23	38	50.97	51.70	-34	5,683	-0.60%
2020/08/21	9	51.21	0	0.00	51.00	9	5,746	0.16%
2020/08/20	6	51.90	0	0.00	50.70	6	5,776	0.10%
2020/08/19	19	53.96	12	54.43	53.70	7	5,740	0.12%
2020/08/18	5	56.04	0	0.00	55.90	5	5,714	0.09%
2020/08/17	15	56.93	14	56.76	56.60	1	6,043	0.02%
2020/08/14	6	54.87	2	55.20	55.10	4	6,014	0.07%
2020/08/13	5	55.70	0	0.00	55.70	5	6,023	0.08%
2020/08/12	6	55.57	8	55.61	56.50	-2	6,058	-0.03%
2020/08/11	1	57.60	0	0.00	57.50	1	6,016	0.02%
2020/08/10	7	57.63	6	57.38	57.30	1	6,100	0.02%
2020/08/07	2	58.35	1	58.50	58.20	1	6,135	0.02%
2020/08/06	20	59.09	18	58.86	58.90	2	6,229	0.03%
2020/08/05	2	59.30	0	0.00	59.30	2	6,444	0.03%
2020/08/04	8	58.06	4	58.83	58.30	4	6,571	0.06%
2020/08/03	1	60.50	3	61.10	60.30	-2	6,585	-0.03%
2020/07/31	2	60.10	12	60.16	60.80	-10	6,608	-0.15%
2020/07/30	2	59.05	2	59.25	59.40	0	6,614	0.00%
2020/07/28	23	57.31	4	57.68	56.70	19	6,793	0.28%
2020/07/27	1	59.20	1	59.20	59.40	0	6,883	0.00%
2020/07/24	20	60.82	1	61.60	60.50	19	6,941	0.27%
2020/07/23	6	61.23	10	61.34	61.80	-4	6,936	-0.06%
2020/07/22	6	60.03	6	60.15	60.30	0	6,982	0.00%
2020/07/21	1	59.60	1	59.50	59.30	0	7,298	0.00%
2020/07/20	7	59.99	7	60.03	60.00	0	7,406	0.00%
2020/07/17	7	60.84	0	0.00	60.20	7	7,595	0.09%
2020/07/16	34	62.22	5	62.28	61.80	29	8,100	0.36%
2020/07/15	16	62.63	25	62.22	61.50	-9	8,136	-0.11%
2020/07/14	7	61.50	4	61.65	62.00	3	8,117	0.04%
2020/07/13	0	0.00	26	61.23	61.40	-26	8,128	-0.32%
2020/07/10	5	60.32	22	60.08	59.10	-17	8,262	-0.21%
2020/07/09	30	62.87	39	62.96	61.60	-9	8,315	-0.11%
2020/07/08	11	61.15	7	61.09	61.30	4	8,251	0.05%
2020/07/07	42	61.73	49	61.57	61.00	-7	8,337	-0.08%
2020/07/06	17	59.98	30	60.13	60.30	-13	8,464	-0.15%
2020/07/03	28	60.56	14	59.89	59.90	14	8,621	0.16%
2020/07/02	44	60.04	22	60.25	60.60	22	8,867	0.25%
2020/07/01	22	58.43	29	58.67	58.90	-7	8,967	-0.08%
2020/06/30	2	57.10	7	57.26	57.20	-5	9,030	-0.06%
2020/06/29	2	56.30	1	56.80	56.90	1	9,208	0.01%
2020/06/24	5	56.64	8	56.81	56.90	-3	9,421	-0.03%
2020/06/23	11	56.53	20	56.60	56.20	-9	9,645	-0.09%
2020/06/22	0	0.00	8	56.80	56.60	-8	9,824	-0.08%
2020/06/19	2	57.55	10	57.71	57.10	-8	9,993	-0.08%
2020/06/18	9	57.22	0	0.00	57.70	9	10,100	0.09%
2020/06/17	1	58.10	3	57.87	57.60	-2	10,167	-0.02%
2020/06/16	3	58.00	12	58.10	58.10	-9	10,407	-0.09%
2020/06/15	4	57.40	1	57.00	57.00	3	10,527	0.03%
2020/06/12	5	56.46	3	56.13	58.00	2	10,878	0.02%
2020/06/11	12	59.25	12	58.78	57.70	0	11,071	0.00%
2020/06/10	12	60.81	13	60.66	60.90	-1	11,061	-0.01%
2020/06/09	57	61.66	36	61.29	60.90	21	11,172	0.19%
2020/06/08	8	59.45	61	59.55	59.10	-53	11,054	-0.48%
2020/06/05	30	59.48	18	59.13	59.00	12	11,014	0.11%
2020/06/04	11	57.53	9	57.66	57.70	2	10,924	0.02%
2020/06/03	2	56.60	3	56.40	56.60	-1	10,936	-0.01%
2020/06/02	2	55.95	3	55.90	56.20	-1	11,090	-0.01%
2020/06/01	0	0.00	13	55.43	56.00	-13	11,311	-0.11%
2020/05/29	12	54.87	13	54.82	54.50	-1	11,318	-0.01%
2020/05/28	16	55.86	8	57.45	55.50	8	11,401	0.07%
2020/05/27	1	57.10	6	56.88	56.40	-5	11,431	-0.04%
2020/05/26	16	56.29	8	56.13	56.00	8	11,554	0.07%
2020/05/25	22	55.94	3	55.17	56.00	19	11,550	0.16%
2020/05/22	35	57.22	18	57.18	56.90	17	11,550	0.15%
2020/05/21	3	53.93	11	53.95	54.40	-8	11,267	-0.07%
2020/05/20	5	53.56	18	53.43	53.30	-13	11,270	-0.12%
2020/05/19	1	53.50	20	53.55	53.80	-19	11,286	-0.17%
2020/05/18	2	52.25	2	51.80	51.90	0	11,323	0.00%
2020/05/15	14	52.43	18	51.98	51.70	-4	11,448	-0.03%
2020/05/14	8	52.94	5	53.34	52.70	3	11,664	0.03%
2020/05/13	8	53.41	9	53.63	54.00	-1	11,683	-0.01%
2020/05/12	26	55.36	13	53.57	53.40	13	11,704	0.11%
2020/05/11	31	57.91	9	58.30	57.20	22	11,743	0.19%
2020/05/08	20	58.12	8	57.78	58.10	12	11,699	0.10%
2020/05/07	8	57.08	38	57.20	56.90	-30	11,649	-0.26%
2020/05/06	20	57.37	5	57.28	56.80	15	11,693	0.13%
2020/05/05	3	57.47	56	57.92	57.40	-53	11,743	-0.45%
2020/05/04	21	57.10	3	56.70	57.20	18	11,784	0.15%
2020/04/30	8	57.23	7	57.37	57.20	1	11,807	0.01%
2020/04/29	4	56.68	4	57.15	56.20	0	11,813	0.00%
2020/04/28	7	57.09	6	57.08	56.70	1	11,869	0.01%
2020/04/27	29	57.22	30	57.30	57.20	-1	11,965	-0.01%
2020/04/24	81	56.65	41	56.87	56.50	40	11,927	0.34%
2020/04/23	22	55.37	6	55.58	55.70	16	11,683	0.14%
2020/04/22	12	54.76	15	54.71	55.00	-3	11,628	-0.03%
2020/04/21	39	57.20	40	57.38	56.10	-1	11,493	-0.01%
2020/04/20	1	53.90	58	53.68	53.90	-57	11,038	-0.52%
2020/04/17	18	53.51	14	53.76	52.90	4	11,337	0.04%
2020/04/16	3	52.93	5	53.06	52.80	-2	11,336	-0.02%
2020/04/15	48	52.86	38	53.32	52.90	10	11,646	0.09%
2020/04/14	72	51.40	24	51.34	51.00	48	11,872	0.40%
2020/04/13	38	51.95	12	52.05	51.00	26	11,844	0.22%
2020/04/10	48	51.85	58	51.61	52.00	-10	11,795	-0.08%
2020/04/09	44	51.50	53	51.48	51.50	-9	11,748	-0.08%
2020/04/08	52	49.81	20	49.74	50.90	32	11,626	0.28%
2020/04/07	46	49.14	51	48.36	49.35	-5	11,433	-0.04%
2020/04/06	12	43.95	30	45.07	46.60	-18	11,170	-0.16%
2020/04/01	5	41.01	1	41.15	42.40	4	11,199	0.04%
2020/03/31	11	42.49	8	42.74	41.75	3	11,102	0.03%
2020/03/30	17	42.32	10	42.70	43.15	7	11,009	0.06%
2020/03/27	45.5	47.45	32	47.46	45.55	13.5	10,912	0.12%
2020/03/26	17	45.29	14	45.38	46.10	3	10,825	0.03%
2020/03/25	23	44.97	25	45.33	45.75	-2	10,848	-0.02%
2020/03/24	8	41.18	3	41.20	41.60	5	10,947	0.05%
2020/03/23	8	38.48	3	38.72	38.20	5	10,985	0.05%
2020/03/20	49	42.56	25	41.25	42.30	24	11,089	0.22%
2020/03/19	1	39.35	1	40.10	39.35	0	11,195	0.00%
2020/03/18	44	46.73	36	45.98	43.70	8	11,306	0.07%
2020/03/17	4.6	48.73	5	49.52	48.55	-0.4	11,085	0.00%
2020/03/16	8	57.78	21	58.30	53.90	-13	11,159	-0.12%
2020/03/13	8	55.96	65	55.73	58.20	-57	11,342	-0.50%
2020/03/12	35	62.35	33	64.71	61.40	2	11,280	0.02%
2020/03/11	50	69.79	8	69.29	67.30	42	11,172	0.38%
2020/03/10	9	68.70	4	69.73	70.20	5	11,095	0.05%
2020/03/09	51.2	71.47	19	70.77	69.20	32.2	10,922	0.29%
2020/03/06	20	73.86	21	73.47	72.90	-1	10,766	-0.01%
2020/03/05	18	73.23	65.1	73.31	73.50	-47.1	10,585	-0.44%
2020/03/04	5	69.54	0	0.00	69.50	5	10,336	0.05%
2020/03/03	14	69.79	2.1	69.90	70.00	11.9	10,290	0.12%
2020/03/02	1	67.00	1	65.80	66.10	0	10,160	0.00%
2020/02/27	26	69.52	18	68.41	67.20	8	10,060	0.08%
2020/02/26	11	71.78	9	71.90	71.50	2	9,885	0.02%
2020/02/25	20	71.40	16	71.28	72.30	4	9,851	0.04%
2020/02/24	3	72.40	4	72.27	71.70	-1	9,777	-0.01%
2020/02/21	2	71.70	2	71.70	71.70	0	9,756	0.00%
2020/02/20	7	72.54	6	72.35	72.30	1	9,761	0.01%
2020/02/19	16	71.70	16	71.97	71.70	0	9,814	0.00%
2020/02/18	18.2	72.31	27	72.72	71.30	-8.8	9,716	-0.09%
2020/02/17	47	75.71	27	76.03	74.20	20	9,582	0.21%
2020/02/14	19	75.29	30	74.86	75.80	-11	9,316	-0.12%
2020/02/13	18	75.36	10	75.28	74.50	8	9,360	0.09%
2020/02/12	21	75.69	13	76.01	75.20	8	9,328	0.09%
2020/02/11	12	73.84	24	73.84	73.90	-12	9,049	-0.13%
2020/02/10	2	71.30	5	72.68	72.20	-3	8,942	-0.03%
2020/02/07	6	73.27	9	73.79	72.20	-3	8,887	-0.03%
2020/02/06	44	74.58	15	74.23	74.60	29	8,852	0.33%
2020/02/05	13	73.39	19	73.93	74.00	-6	8,722	-0.07%
2020/02/04	18	71.74	45	71.86	71.90	-27	8,541	-0.32%
2020/02/03	50	67.33	44.7	69.25	71.60	5.3	8,433	0.06%
2020/01/31	23	70.60	32	70.83	70.70	-9	8,262	-0.11%
2020/01/30	32	71.29	39	70.06	69.00	-7	8,099	-0.09%
2020/01/20	6.7	75.86	14	76.08	76.00	-7.3	7,900	-0.09%
2020/01/17	14	76.33	11	75.88	75.10	3	7,801	0.04%
2020/01/16	13	74.97	15	75.20	74.90	-2	7,684	-0.03%
2020/01/15	12.3	74.94	4	74.93	74.20	8.3	7,576	0.11%
2020/01/14	2	75.85	4	75.10	75.90	-2	7,470	-0.03%
2020/01/13	37	74.63	38	75.08	76.00	-1	7,378	-0.01%
2020/01/10	7	72.26	26	71.84	73.00	-19	6,952	-0.27%
2020/01/09	70.7	73.14	66	73.30	71.20	4.7	6,765	0.07%
2020/01/08	56	71.14	55	71.27	71.40	1	6,350	0.02%
2020/01/07	5	68.14	23	67.68	69.10	-18	5,876	-0.31%
2020/01/06	25	68.33	11	68.78	67.70	14	5,744	0.24%
2020/01/03	8	69.08	11	68.86	69.30	-3	5,682	-0.05%
2020/01/02	24	70.40	16	70.86	70.30	8	5,568	0.14%
2019/12/31	7	68.20	6	67.65	68.70	1	5,353	0.02%
2019/12/30	10	68.64	14	68.60	68.30	-4	5,289	-0.08%
2019/12/27	21	70.81	23	71.37	70.40	-2	5,192	-0.04%
2019/12/26	3	69.17	3	69.30	69.70	0	4,897	0.00%
2019/12/25	14	69.44	7	69.41	69.60	7	4,828	0.14%
2019/12/24	7	68.74	15	68.76	69.50	-8	4,736	-0.17%
2019/12/23	15	67.47	19.1	67.57	66.80	-4.1	4,598	-0.09%
2019/12/20	79	69.21	61	69.23	68.50	18	4,461	0.40%
2019/12/19	32.1	68.15	50	68.34	68.20	-17.9	4,320	-0.41%
2019/12/18	10	67.49	16	68.08	66.80	-6	4,084	-0.15%
2019/12/17	28	68.73	19	68.69	68.10	9	3,910	0.23%
2019/12/16	39	66.41	26	66.54	67.80	13	3,704	0.35%
2019/12/13	48	63.02	42	63.43	63.40	6	3,368	0.18%
2019/12/12	22	61.71	14	61.49	61.50	8	3,135	0.26%
2019/12/11	53	61.06	51	61.03	61.50	2	2,982	0.07%
2019/12/10	43	57.78	34	58.66	59.20	9	2,629	0.34%
2019/12/09	9	54.48	18	55.00	56.00	-9	2,321	-0.39%
2019/12/06	9	53.76	5	53.98	54.00	4	2,192	0.18%
2019/12/05	1	52.80	0	0.00	53.00	1	2,100	0.05%
2019/12/04	1	50.70	0	0.00	50.90	1	2,089	0.05%
2019/12/03	0	0.00	1	51.20	51.30	-1	2,138	-0.05%
2019/12/02	1	50.40	2	50.20	50.60	-1	2,157	-0.05%
2019/11/29	1	51.80	1	52.00	51.80	0	2,189	0.00%
2019/11/28	1	52.00	1	52.00	52.00	0	2,266	0.00%
2019/11/25	10	52.89	0	0.00	51.80	10	2,272	0.44%
2019/11/22	7	52.74	5	53.30	52.80	2	2,282	0.09%
2019/11/21	0	0.00	10	52.70	52.70	-10	2,278	-0.44%
2019/11/20	2	54.40	1	53.80	52.90	1	2,283	0.04%
2019/11/19	1	53.40	8	54.10	54.30	-7	2,248	-0.31%
2019/11/18	25	53.86	3	53.73	53.90	22	2,203	1.00%
2019/11/15	6	52.10	0	0.00	52.00	6	2,119	0.28%
2019/11/14	2	52.45	2	53.10	51.70	0	2,109	0.00%
2019/11/13	2	53.20	2	53.60	53.80	0	2,070	0.00%
2019/11/12	12	53.25	1	52.70	52.90	11	2,028	0.54%
2019/11/11	11	53.75	10	52.92	52.60	1	1,916	0.05%
2019/11/08	0	0.00	2	52.60	52.00	-2	1,817	-0.11%
2019/11/07	3	51.53	8	51.96	51.70	-5	1,821	-0.27%
2019/11/05	1	52.80	5	52.16	52.70	-4	1,828	-0.22%
2019/11/01	3	50.18	0	0.00	50.00	3	1,839	0.16%
2019/10/31	2	50.85	0	0.00	50.60	2	1,932	0.10%
2019/10/30	0	0.00	1	51.30	51.60	-1	1,967	-0.05%
2019/10/22	2	51.55	2	51.10	51.10	0	2,589	0.00%
2019/10/21	2	51.10	4	51.10	51.50	-2	2,753	-0.07%
2019/10/18	0	0.00	1	49.50	50.40	-1	2,772	-0.04%
2019/10/15	1	49.30	0	0.00	49.25	1	2,969	0.03%
2019/10/09	10	49.15	0	0.00	48.70	10	3,202	0.31%
2019/10/08	11	49.64	1	49.82	49.70	10	3,320	0.30%
2019/10/03	1	49.95	2	50.00	49.95	-1	3,701	-0.03%
2019/09/27	1	50.30	0	0.00	50.30	1	3,941	0.03%
2019/09/26	0	0.00	2	51.80	51.30	-2	3,934	-0.05%
2019/09/25	1	51.80	3	51.40	51.30	-2	3,947	-0.05%
2019/09/24	0	0.00	5	53.32	52.40	-5	3,948	-0.13%
2019/09/23	4	53.05	15	53.21	53.40	-11	3,874	-0.28%
2019/09/18	1	52.20	3	52.57	52.40	-2	3,966	-0.05%
2019/09/17	1	52.40	1	52.20	52.60	0	4,049	0.00%
2019/09/16	2	51.75	2	51.60	51.50	0	4,079	0.00%
2019/09/11	0	0.00	3	50.90	51.20	-3	4,059	-0.07%
2019/09/10	1	50.60	2	50.80	51.10	-1	4,055	-0.02%
2019/09/09	0	0.00	2	51.35	50.80	-2	4,042	-0.05%
2019/09/06	3	52.63	21	51.81	51.60	-18	4,026	-0.45%
2019/09/05	9	51.90	0	0.00	51.80	9	3,993	0.23%
2019/09/04	2	51.80	4.2	51.35	51.30	-2.2	3,947	-0.06%
2019/09/03	13	51.63	8	51.56	51.60	5	3,933	0.13%
2019/09/02	11	51.10	14	51.03	52.00	-3	3,881	-0.08%
2019/08/29	1	48.90	0	0.00	48.80	1	3,796	0.03%
2019/08/27	4	49.50	6	49.25	48.35	-2	3,812	-0.05%
2019/08/26	2	48.35	0	0.00	48.10	2	3,790	0.05%
2019/08/23	1	49.80	3	49.57	49.60	-2	3,781	-0.05%
2019/08/22	1	49.00	0	0.00	48.70	1	3,762	0.03%
2019/08/21	10	49.90	0	0.00	49.30	10	3,767	0.27%
2019/08/20	0	0.00	2	49.60	49.75	-2	3,753	-0.05%
2019/08/19	10	48.30	4	48.40	48.40	6	3,734	0.16%
2019/08/16	0	0.00	2	48.10	47.90	-2	3,750	-0.05%
2019/08/15	2	47.45	2	47.28	47.65	0	3,751	0.00%
2019/08/14	8	48.47	0	0.00	48.40	8	3,760	0.21%
2019/08/13	2	47.43	1	47.35	47.15	1	3,768	0.03%
2019/08/12	1	48.40	3	47.18	47.60	-2	3,817	-0.05%
2019/08/07	8	49.84	18	49.36	48.50	-10	3,899	-0.26%
2019/08/06	18	47.74	12	46.64	49.30	6	3,918	0.15%
2019/08/05	4	50.30	19	50.07	49.20	-15	3,881	-0.39%
2019/08/02	11	50.68	6	52.08	50.30	5	3,905	0.13%
2019/08/01	0	0.00	9	53.00	53.20	-9	3,901	-0.23%
2019/07/31	4	52.58	6	53.17	52.90	-2	3,919	-0.05%
2019/07/30	8	53.80	3	54.13	53.30	5	3,907	0.13%
2019/07/29	12	54.56	7	54.81	55.00	5	3,903	0.13%
2019/07/26	17	52.91	3	53.20	53.30	14	3,932	0.36%
2019/07/25	28	53.19	18	53.17	53.70	10	3,954	0.25%
2019/07/24	9	52.73	8	52.54	52.20	1	3,949	0.03%
2019/07/23	16	52.59	4	52.80	51.70	12	3,904	0.31%
2019/07/22	9	50.41	5	50.70	51.00	4	3,863	0.10%
2019/07/19	10	50.02	36	50.45	50.90	-26	3,977	-0.65%
2019/07/18	10	49.27	0	0.00	49.00	10	4,037	0.25%
2019/07/17	2	50.30	5	50.21	50.00	-3	4,124	-0.07%
2019/07/16	5	50.34	9	50.70	50.10	-4	4,302	-0.09%
2019/07/15	1	52.80	7	52.66	52.20	-6	4,331	-0.14%
2019/07/12	2	51.90	27	52.23	52.70	-25	4,230	-0.59%
2019/07/11	37	51.64	8	51.77	51.60	29	4,128	0.70%
2019/07/10	0	0.00	2	50.00	50.50	-2	3,999	-0.05%
2019/07/09	19	50.53	26	50.58	49.60	-7	3,946	-0.18%
2019/07/08	3	49.12	9	49.09	48.90	-6	3,761	-0.16%
2019/07/05	5	46.99	26	47.78	48.70	-21	3,671	-0.57%
2019/07/04	4	45.44	4	45.71	45.60	0	3,546	0.00%
2019/07/03	2	44.75	0	0.00	44.85	2	3,553	0.06%
2019/07/02	6	45.28	0	0.00	45.10	6	3,620	0.17%
2019/07/01	5	45.90	3	45.87	45.90	2	3,606	0.06%
2019/06/28	0	0.00	1	45.00	44.80	-1	3,578	-0.03%
2019/06/27	6	45.93	2	45.78	45.55	4	3,572	0.11%
2019/06/26	5	46.40	6	46.25	45.80	-1	3,521	-0.03%
2019/06/25	5	45.46	2	45.08	44.95	3	3,433	0.09%
2019/06/24	32	45.48	21	45.24	45.65	11	3,391	0.32%
2019/06/21	1	42.20	5	43.20	43.60	-4	3,266	-0.12%
2019/06/20	1	41.70	0	0.00	41.80	1	3,191	0.03%
2019/06/19	0	0.00	1	41.95	41.95	-1	3,197	-0.03%
2019/06/14	1	41.30	0	0.00	41.10	1	3,261	0.03%
2019/06/13	0	0.00	1	41.30	41.30	-1	3,264	-0.03%
2019/06/11	1	41.25	2	40.90	41.15	-1	3,264	-0.03%
2019/06/10	0	0.00	2	40.48	40.50	-2	3,253	-0.06%
2019/06/06	1	40.10	3	40.17	40.20	-2	3,249	-0.06%
2019/06/05	3	40.53	2	40.15	40.10	1	3,244	0.03%
2019/06/04	6	40.18	3	40.20	40.10	3	3,234	0.09%
2019/06/03	3	41.48	1	41.45	41.50	2	3,200	0.06%
2019/05/31	21	42.40	1	42.30	42.25	20	3,191	0.63%
2019/05/30	0	0.00	2	42.15	41.90	-2	3,180	-0.06%
2019/05/29	5	41.74	2	41.70	41.65	3	3,179	0.09%
2019/05/28	1	42.80	1	42.55	42.50	0	3,176	0.00%
2019/05/27	1	41.85	0	0.00	41.85	1	3,163	0.03%
2019/05/24	3	41.97	3	41.85	41.90	0	3,162	0.00%
2019/05/23	2	41.10	0	0.00	41.55	2	3,153	0.06%
2019/05/22	3	43.12	0	0.00	43.00	3	3,131	0.10%
2019/05/21	1	43.20	0	0.00	43.25	1	3,131	0.03%
2019/05/20	1	42.40	5	42.58	42.00	-4	3,122	-0.13%
2019/05/17	12	44.21	6	44.67	43.80	6	3,091	0.19%
2019/05/16	8	46.60	0	0.00	45.80	8	3,032	0.26%
2019/05/15	11	48.26	8	48.08	48.00	3	2,994	0.10%
2019/05/14	2	45.60	4	47.05	48.30	-2	2,933	-0.07%
2019/05/13	5	48.39	2	47.90	47.60	3	2,871	0.10%
2019/05/10	5	48.61	8	48.91	48.85	-3	2,839	-0.11%
2019/05/09	8	48.20	4	47.88	48.20	4	2,769	0.14%
2019/05/08	1	49.25	11	49.74	49.75	-10	2,667	-0.37%
2019/05/07	5	49.70	1	50.30	49.90	4	2,605	0.15%
2019/05/06	4	49.30	4	49.41	49.25	0	2,536	0.00%
2019/05/03	17	52.08	30	51.98	51.80	-13	2,436	-0.53%
2019/05/02	5	50.18	8	50.19	50.50	-3	2,284	-0.13%
2019/04/30	12	49.50	16	49.52	50.00	-4	2,204	-0.18%
2019/04/29	3	48.37	2	48.25	47.15	1	2,094	0.05%
2019/04/26	5	50.18	6	50.53	49.75	-1	1,979	-0.05%
2019/04/25	15	50.69	18	49.86	50.20	-3	1,844	-0.16%
2019/04/24	26	48.13	28	48.25	48.85	-2	1,674	-0.12%
2019/04/23	14	47.50	31	47.27	47.90	-17	1,535	-1.11%
2019/04/22	45	47.24	25	46.85	48.00	20	1,362	1.47%
2019/04/19	6	44.07	3	43.37	44.40	3	1,110	0.27%
2019/04/18	1	41.80	0	0.00	41.35	1	958	0.10%
2019/04/17	0	0.00	1	42.80	42.55	-1	945	-0.11%
2019/04/12	1	41.30	0	0.00	40.90	1	884	0.11%
2019/04/11	2	42.30	1	42.10	42.00	1	870	0.11%
2019/04/09	3	43.17	2	43.68	43.30	1	843	0.12%
2019/04/08	2	43.50	8	42.53	43.70	-6	805	-0.75%
2019/04/01	2	40.10	2	40.68	40.40	0	702	0.00%
2019/03/28	0	0.00	1	40.50	40.00	-1	682	-0.15%
2019/03/27	2	39.35	0	0.00	40.10	2	676	0.30%
2019/03/26	1	39.30	0	0.00	39.30	1	671	0.15%
2019/03/25	0	0.00	2	39.85	39.75	-2	672	-0.30%
2019/03/21	0	0.00	0.1	40.85	39.95	-0.1	665	-0.02%
2019/03/20	3	39.43	4	39.30	39.50	-1	650	-0.15%
2019/03/19	9	39.29	5.1	39.47	39.30	3.9	642	0.61%
2019/03/14	6	41.65	1	41.85	41.60	5	604	0.83%
2019/03/13	7	42.13	0	0.00	42.00	7	628	1.11%
2019/03/12	2	42.65	0	0.00	42.45	2	672	0.30%
2019/03/08	0	0.00	1	42.20	42.80	-1	785	-0.13%
2019/03/07	0	0.00	7.1	42.76	42.50	-7.1	800	-0.88%
2019/03/06	0	0.00	0.1	42.85	42.75	-0.1	818	-0.01%
2019/03/04	2	43.08	0	0.00	43.00	2	842	0.24%
2019/02/27	1	43.45	0	0.00	43.55	1	839	0.12%
2019/02/22	1	43.70	0	0.00	43.50	1	847	0.12%
2019/02/19	1	43.80	0.1	46.75	43.80	1	851	0.11%
2019/02/18	0	0.00	3	43.58	43.60	-3	840	-0.36%
2019/02/15	1	42.30	0	0.00	42.45	1	861	0.12%
2019/02/14	1	43.00	0	0.00	43.10	1	865	0.12%
2019/02/13	1	42.55	8	42.56	43.80	-7	854	-0.82%
2019/02/12	1	41.20	0.1	41.10	41.35	1	837	0.11%
2019/02/11	0	0.00	1	40.90	40.90	-1	876	-0.11%
2019/01/29	1	40.95	0	0.00	40.85	1	886	0.11%
2019/01/25	2	41.90	1	42.10	41.55	1	900	0.11%
2019/01/24	0	0.00	1	43.00	42.00	-1	904	-0.11%
2019/01/23	0	0.00	0.1	42.00	42.00	-0.1	899	-0.01%
2019/01/22	0	0.00	2	41.55	41.60	-2	902	-0.22%
2019/01/21	0	0.00	1	41.65	41.55	-1	911	-0.11%
2019/01/18	0	0.00	0.1	40.90	40.70	-0.1	929	-0.01%
2019/01/16	1	40.55	0	0.00	40.40	1	963	0.10%
2019/01/15	0	0.00	0	40.60	40.60	0	965	0.00%
2019/01/14	0	0.00	2	40.13	40.20	-2	966	-0.21%
2019/01/10	1	40.40	0	0.00	40.50	1	979	0.10%
2019/01/09	0	0.00	1.2	40.81	40.70	-1.2	996	-0.12%
2019/01/08	0	0.00	1	39.80	40.15	-1	1,001	-0.10%
2019/01/03	1	39.00	0	0.00	39.00	1	1,098	0.09%
2018/12/26	2	40.30	2	40.65	39.55	0	1,159	0.00%
2018/12/19	3	39.83	0	0.00	39.85	3	1,178	0.25%
2018/12/18	1	39.60	0	0.00	39.80	1	1,186	0.08%
2018/12/14	1	40.80	0	0.00	40.90	1	1,198	0.08%
2018/12/13	1	42.05	0	0.00	41.90	1	1,208	0.08%
2018/12/12	0	0.00	1	41.30	41.70	-1	1,213	-0.08%
2018/12/11	1	40.80	0	0.00	40.70	1	1,218	0.08%
2018/12/10	0	0.00	32	41.52	41.15	-32	1,233	-2.59%
2018/12/07	5	43.57	0	0.00	43.40	5	1,227	0.41%
2018/12/06	3	43.57	3	44.87	42.40	0	1,226	0.00%
2018/12/05	17	45.24	4	44.85	45.55	13	1,205	1.08%
2018/12/04	11	44.97	0.1	45.30	45.30	11	1,179	0.93%
2018/12/03	0	0.00	7	41.98	43.50	-7	1,141	-0.61%
2018/11/30	1	41.70	0	0.00	39.80	1	1,130	0.09%
2018/11/29	1	41.50	0	0.00	41.20	1	1,183	0.08%
2018/11/28	1	40.90	0	0.00	41.40	1	1,169	0.09%
2018/11/27	1	40.80	2	41.10	41.10	-1	1,162	-0.09%
2018/11/26	0	0.00	1	41.00	41.00	-1	1,159	-0.09%
2018/11/23	3	40.55	0	0.00	40.25	3	1,159	0.26%
2018/11/22	2	40.45	0	0.00	40.40	2	1,161	0.17%
2018/11/21	4	40.90	8	40.71	41.00	-4	1,188	-0.34%
2018/11/20	1	39.95	0	0.00	40.15	1	1,180	0.08%
2018/11/19	0	0.00	1	40.45	40.45	-1	1,178	-0.08%
2018/11/15	0	0.00	1	39.20	39.00	-1	1,187	-0.08%
2018/11/14	0	0.00	2	39.00	38.95	-2	1,211	-0.17%
2018/11/13	0	0.00	3	37.50	37.60	-3	1,217	-0.25%
2018/11/12	0	0.00	2	37.15	37.20	-2	1,228	-0.16%
2018/11/09	1	36.50	0.2	36.65	36.55	0.8	1,241	0.06%
2018/11/08	2	36.88	14.2	37.91	37.10	-12.2	1,250	-0.98%
2018/11/07	0	0.00	1	38.90	38.85	-1	1,234	-0.08%
2018/11/01	0	0.00	1	38.50	38.50	-1	1,351	-0.07%
2018/10/31	0	0.00	3	37.37	37.70	-3	1,379	-0.22%
2018/10/30	0	0.00	3	36.08	36.20	-3	1,394	-0.22%
2018/10/25	3	36.02	0	0.00	35.15	3	1,525	0.20%
2018/10/24	1	38.95	0	0.00	38.55	1	1,519	0.07%
2018/10/23	1	39.50	0	0.00	39.00	1	1,515	0.07%
2018/10/17	1	40.30	22.2	40.70	40.40	-21.2	1,589	-1.33%
2018/10/16	0	0.00	40	40.54	40.35	-40	1,632	-2.45%
2018/10/12	0	0.00	31	41.04	41.35	-31	1,669	-1.86%
2018/10/11	2	41.65	0	0.00	41.00	2	1,666	0.12%
2018/10/09	5	45.89	7	45.95	45.55	-2	1,626	-0.12%
2018/10/08	11	46.02	9	45.53	45.55	2	1,623	0.12%
2018/10/05	2	46.40	1	46.45	46.00	1	1,619	0.06%
2018/10/04	2	48.45	0	0.00	48.30	2	1,599	0.13%
2018/10/03	1	49.55	0	0.00	48.60	1	1,669	0.06%
2018/10/02	1	49.30	0	0.00	49.30	1	1,713	0.06%
2018/10/01	1	49.35	0	0.00	49.60	1	1,739	0.06%
2018/09/27	1	49.30	0.1	49.60	49.30	0.9	1,785	0.05%
2018/09/26	3	49.95	0	0.00	49.75	3	1,787	0.17%
2018/09/25	0	0.00	2	50.55	50.30	-2	1,804	-0.11%
2018/09/21	2	49.73	5	49.74	50.30	-3	1,840	-0.16%
2018/09/20	2	50.55	10	50.40	50.10	-8	1,840	-0.43%
2018/09/19	0	0.00	1	52.00	51.70	-1	1,849	-0.05%
2018/09/18	0	0.00	14	50.94	51.10	-14	1,844	-0.76%
2018/09/17	1	50.80	14	50.81	50.90	-13	1,862	-0.70%
2018/09/14	11	50.70	1	50.60	50.70	10	1,856	0.54%
2018/09/12	13	49.41	3	49.27	49.45	10	1,859	0.54%
2018/09/11	2	49.03	19	48.91	49.40	-17	1,890	-0.90%
2018/09/10	1	48.50	1	48.05	48.30	0	1,893	0.00%
2018/09/07	6	50.01	6	50.13	49.75	0	1,896	0.00%
2018/09/06	9	52.20	2	51.60	51.60	7	1,895	0.37%
2018/09/05	5	53.60	20	53.03	52.80	-15	1,924	-0.78%
2018/09/04	0	0.00	10	51.20	51.00	-10	1,913	-0.52%
2018/09/03	3	51.57	0	0.00	50.90	3	1,918	0.16%
2018/08/31	0	0.00	1	52.30	52.30	-1	1,918	-0.05%
2018/08/30	0	0.00	1	52.50	52.30	-1	1,930	-0.05%
2018/08/29	3	52.60	3	52.70	52.70	0	1,955	0.00%
2018/08/28	2	53.30	15	52.78	52.40	-13	1,960	-0.66%
2018/08/27	1	51.00	11	51.26	51.60	-10	1,945	-0.51%
2018/08/24	1	50.30	0	0.00	50.20	1	1,970	0.05%
2018/08/23	1	50.40	0	0.00	50.30	1	2,111	0.05%
2018/08/22	1	48.90	1	49.20	49.55	0	2,140	0.00%
2018/08/21	2	48.83	5	48.80	48.55	-3	2,138	-0.14%
2018/08/20	3	50.33	1	48.80	48.80	2	2,126	0.09%
2018/08/17	2	51.20	9	50.80	50.70	-7	2,104	-0.33%
2018/08/16	39	51.62	0	0.00	51.60	39	2,100	1.86%
2018/08/15	1	51.00	4	51.10	51.30	-3	2,084	-0.14%
2018/08/14	1	51.80	0	0.00	51.60	1	2,076	0.05%
2018/08/13	8	51.41	8	51.13	51.80	0	2,072	0.00%
2018/08/10	19	55.77	0	0.00	54.70	19	2,012	0.94%
2018/08/09	16	56.38	0	0.00	56.00	16	2,019	0.79%
2018/08/08	0	0.00	6	57.30	57.20	-6	2,066	-0.29%
2018/08/07	0	0.00	7	58.13	57.70	-7	2,073	-0.34%
2018/08/06	51	56.99	0	0.00	57.40	51	2,111	2.42%
2018/08/03	59	57.07	3	57.20	57.40	56	2,102	2.66%
2018/08/02	2	55.90	10	55.17	56.30	-8	2,038	-0.39%
2018/08/01	2	53.75	0	0.00	54.00	2	2,026	0.10%
2018/07/31	2.1	54.11	1	54.00	54.00	1.1	2,208	0.05%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/26	5	53.60	0	0.00	54.00	5	2,237	0.22%
2018/07/25	1	53.50	1	54.30	54.20	0	2,250	0.00%
2018/07/24	2	51.70	7	52.40	53.90	-5	2,240	-0.22%
2018/07/23	2	51.10	15	51.20	50.40	-13	2,185	-0.59%
2018/07/20	5	54.20	1	54.40	53.20	4	2,146	0.19%
2018/07/19	2	55.40	0	0.00	54.80	2	2,117	0.09%
2018/07/18	2	56.60	1	56.10	56.40	1	2,110	0.05%
2018/07/17	0	0.00	1	57.40	57.00	-1	2,106	-0.05%
2018/07/12	3	58.07	0	0.00	58.10	3	2,125	0.14%
2018/07/11	6	58.02	0	0.00	58.10	6	2,141	0.28%
2018/07/10	2	65.80	16	65.68	65.70	-14	2,084	-0.67%
2018/07/09	1	65.50	0	0.00	65.30	1	2,056	0.05%
2018/07/06	3	65.00	1	65.30	65.10	2	2,045	0.10%
2018/07/05	3	66.50	0	0.00	66.40	3	2,076	0.14%
2018/07/04	1	66.80	11	66.90	66.90	-10	2,071	-0.48%
2018/07/03	2	67.25	0	0.00	67.00	2	2,086	0.10%
2018/07/02	11	68.35	5	67.92	67.80	6	2,078	0.29%
2018/06/28	4	65.20	2	65.00	65.00	2	2,041	0.10%
2018/06/27	1	64.80	2	65.05	64.80	-1	2,040	-0.05%
2018/06/26	7	64.34	2	64.70	64.40	5	2,065	0.24%
2018/06/22	0	0.00	1	66.90	66.50	-1	2,073	-0.05%
2018/06/21	10	67.61	0	0.00	67.30	10	2,105	0.47%
2018/06/20	3	67.03	3	66.90	67.80	0	2,127	0.00%
2018/06/19	3	67.50	0	0.00	67.00	3	2,121	0.14%
2018/06/15	2	68.00	0	0.00	67.90	2	2,125	0.09%
2018/06/14	12	68.36	3	68.83	68.10	9	2,117	0.43%
2018/06/13	2	68.05	3	68.60	68.50	-1	2,106	-0.05%
2018/06/12	3	68.57	1	69.20	67.90	2	2,091	0.10%
2018/06/11	2	66.30	0	0.00	66.20	2	2,060	0.10%
2018/06/08	3	66.83	0	0.00	66.80	3	2,083	0.14%
2018/06/06	0	0.00	1	68.10	67.30	-1	2,158	-0.05%
2018/06/05	1	67.20	0	0.00	66.90	1	2,167	0.05%
2018/06/04	3	67.30	0	0.00	67.10	3	2,268	0.13%
2018/06/01	0.1	66.70	2	66.70	66.60	-1.9	2,258	-0.08%
2018/05/31	4	68.30	4	67.35	67.60	0	2,237	0.00%
2018/05/30	0	0.00	3	65.00	64.90	-3	2,110	-0.14%
2018/05/29	0	0.00	2	64.20	63.50	-2	2,079	-0.10%
2018/05/28	3	64.50	3.1	64.22	64.10	-0.1	2,081	0.00%
2018/05/25	2	64.00	1	63.90	63.80	1	2,088	0.05%
2018/05/18	0	0.00	1	61.90	61.80	-1	2,143	-0.05%
2018/05/17	10	63.24	2.5	63.88	62.60	7.5	2,160	0.35%
2018/05/16	0	0.00	2.3	63.05	63.20	-2.3	2,142	-0.11%
2018/05/15	0	0.00	1	61.00	60.80	-1	2,111	-0.05%
2018/05/14	3	60.70	14	60.66	60.70	-11	2,178	-0.50%
2018/05/11	1	63.40	0	0.00	63.20	1	2,124	0.05%
2018/05/10	2	63.30	0	64.00	63.60	2	2,118	0.09%
2018/05/09	2	62.68	3	62.90	63.10	-1	2,113	-0.05%
2018/05/08	20	64.81	9	64.72	63.90	11	2,070	0.53%
2018/05/07	1	70.60	1	70.30	70.20	0	1,905	0.00%
2018/05/03	2	71.45	0	0.00	71.10	2	1,991	0.10%
2018/05/02	1	72.50	1	72.30	72.60	0	2,011	0.00%
2018/04/30	0	0.00	2	71.60	71.90	-2	2,020	-0.10%
2018/04/26	11	70.94	0	0.00	70.70	11	2,129	0.52%
2018/04/25	1	71.80	1	71.70	72.40	0	2,195	0.00%
2018/04/24	1	71.10	0	0.00	71.90	1	2,237	0.04%
2018/04/23	1.1	73.18	0	0.00	73.30	1.1	2,252	0.05%
2018/04/19	8	74.09	0	0.00	74.10	8	2,265	0.35%
2018/04/17	2	73.95	0	0.00	73.90	2	2,270	0.09%
2018/04/16	0	0.00	3	75.73	75.50	-3	2,289	-0.13%
2018/04/13	1	76.70	8	77.04	76.40	-7	2,310	-0.30%
2018/04/12	1	76.80	1	76.60	76.60	0	2,323	0.00%
2018/04/11	4	76.75	6	76.55	76.30	-2	2,342	-0.08%
2018/04/10	2	75.20	0	0.00	75.60	2	2,310	0.09%
2018/04/09	0	0.00	3	75.90	75.60	-3	2,367	-0.13%
2018/04/03	4	74.70	0	0.00	75.00	4	2,385	0.17%
2018/03/30	0	0.00	2	75.60	75.50	-2	2,481	-0.08%
2018/03/29	3	75.80	7	76.11	75.40	-4	2,649	-0.15%
2018/03/28	11	75.02	5	75.10	75.20	6	2,750	0.22%
2018/03/27	5	75.58	2	75.55	75.20	3	2,758	0.11%
2018/03/26	8	75.30	1	75.10	75.00	7	2,752	0.25%
2018/03/23	1	73.30	10	73.60	73.30	-9	2,733	-0.33%
2018/03/22	2.1	74.69	2	75.90	74.50	0.1	2,767	0.00%
2018/03/21	10	74.80	0	0.00	74.70	10	2,787	0.36%
2018/03/19	1	75.30	3	75.87	75.30	-2	2,820	-0.07%
2018/03/16	1	75.80	3	75.90	75.70	-2	2,824	-0.07%
2018/03/15	1	74.50	12	75.01	75.20	-11	2,803	-0.39%
2018/03/14	2	75.20	14	75.51	75.50	-12	2,804	-0.43%
2018/03/13	1	75.30	14.1	75.45	76.00	-13.1	2,840	-0.46%
2018/03/12	9	74.33	0	0.00	73.80	9	2,810	0.32%
2018/03/09	8	74.49	0	0.00	74.50	8	2,819	0.28%
2018/03/08	24	74.36	6	74.15	74.20	18	2,856	0.63%
2018/03/06	0	0.00	3	72.40	72.00	-3	2,818	-0.11%
2018/03/05	1	71.50	0	0.00	71.50	1	2,931	0.03%
2018/03/02	0	0.00	10	72.96	72.90	-10	2,971	-0.34%
2018/03/01	0	0.00	2	73.50	73.40	-2	3,014	-0.07%
2018/02/27	0	0.00	2	73.50	73.50	-2	3,035	-0.07%
2018/02/26	21	73.50	4	73.40	73.40	17	3,036	0.56%
2018/02/23	2.1	73.84	1	73.40	73.10	1.1	3,096	0.03%
2018/02/22	1	73.60	0	0.00	73.50	1	3,250	0.03%
2018/02/21	0	0.00	3	72.73	73.90	-3	3,261	-0.09%
2018/02/12	2	71.50	0	0.00	71.60	2	3,240	0.06%
2018/02/09	0	0.00	6	70.70	71.00	-6	3,264	-0.18%
2018/02/08	0	0.00	2	70.40	70.30	-2	3,264	-0.06%
2018/02/07	4	70.13	0	0.00	69.90	4	3,267	0.12%
2018/02/06	6	68.90	2	68.70	68.00	4	3,273	0.12%
2018/02/05	0.1	71.70	0	0.00	71.20	0.1	3,284	0.00%
2018/02/02	0.1	72.60	0	0.00	72.20	0.1	3,343	0.00%
2018/02/01	1	72.40	1	72.70	72.50	0	3,531	0.00%
2018/01/31	1.1	72.00	0	0.00	71.90	1.1	3,586	0.03%
2018/01/30	5	72.00	0	0.00	72.00	5	3,650	0.14%
2018/01/29	23.1	72.43	12	71.43	72.50	11.1	3,649	0.30%
2018/01/26	1.1	74.85	2	74.80	75.30	-0.9	3,578	-0.03%
2018/01/25	2	75.60	1	75.30	75.30	1	3,604	0.03%
2018/01/24	2	75.60	2	75.75	75.80	0	3,639	0.00%
2018/01/23	4.1	75.23	3	75.47	75.30	1.1	3,651	0.03%
2018/01/22	2.1	75.75	2	76.30	75.90	0.1	3,656	0.00%
2018/01/19	0.1	74.90	7	74.86	74.90	-7	3,738	-0.19%
2018/01/18	3	73.33	9	73.37	73.20	-6	3,715	-0.16%
2018/01/17	5	72.24	0	0.00	72.50	5	3,712	0.13%
2018/01/16	5	72.46	0	0.00	72.50	5	3,721	0.13%
2018/01/12	6	72.35	8	72.44	72.50	-2	3,800	-0.05%
2018/01/11	2	71.70	3	71.40	71.30	-1	3,846	-0.03%
2018/01/10	14	71.61	9	71.03	71.00	5	3,946	0.13%
2018/01/09	12	73.42	5	73.20	73.20	7	4,239	0.17%
2018/01/08	11	73.21	4	73.08	72.60	7	4,269	0.16%
2018/01/05	15	74.46	8	73.96	73.60	7	4,330	0.16%
2018/01/04	1	73.60	4	73.83	74.00	-3	4,354	-0.07%
2018/01/03	4	73.80	8	73.80	73.80	-4	4,397	-0.09%
2018/01/02	0	0.00	5	71.02	71.80	-5	4,545	-0.11%