宣德 (5457)-元富-松德券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
55.5
漲跌
▲1.0
漲幅
+1.83%
成交量
1,111張
產業
上櫃電子零組件類股
426人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)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
2024/12/03	0.1	55.76	1	56.90	55.50	-0.9	961	-0.09%
2024/12/02	0	0.00	0.9	54.50	54.50	-0.9	949	-0.10%
2024/11/29	0	52.80	0.4	53.25	53.00	-0.4	947	-0.04%
2024/11/28	1.4	52.38	1.3	53.51	52.70	0	949	0.00%
2024/11/27	2	54.35	1	54.00	53.70	1	952	0.10%
2024/11/26	0.1	56.18	0.2	56.37	55.70	-0.2	944	-0.02%
2024/11/25	1.4	56.93	0.7	56.90	56.60	0.7	938	0.07%
2024/11/22	2.7	56.07	4	56.15	56.90	-1.4	916	-0.15%
2024/11/21	0.5	54.46	0.1	54.34	54.00	0.4	885	0.04%
2024/11/20	1.8	54.21	2.4	54.77	53.70	-0.6	879	-0.06%
2024/11/19	3.4	55.41	6	55.76	55.50	-2.6	861	-0.31%
2024/11/18	1	51.83	2.6	52.71	53.00	-1.6	785	-0.21%
2024/11/15	5.6	54.79	1.1	54.49	52.60	4.5	780	0.58%
2024/11/14	0.8	54.93	3.7	55.45	54.20	-2.9	746	-0.39%
2024/11/13	1.3	55.98	0.4	55.74	56.50	0.9	710	0.13%
2024/11/12	6.1	55.81	9.6	56.31	55.50	-3.5	683	-0.52%
2024/11/11	7.6	57.05	5	57.23	56.70	2.6	619	0.43%
2024/11/08	4	52.69	4.2	53.01	54.50	-0.2	408	-0.06%
2024/11/07	0.1	49.10	0	0.00	49.55	0.1	370	0.03%
2024/11/06	0.1	49.10	0	0.00	48.95	0.1	373	0.03%
2024/11/04	0	0.00	2.1	50.22	49.15	-2.1	401	-0.51%
2024/11/01	2.1	49.35	0	0.00	49.55	2.1	422	0.49%
2024/10/30	0	0.00	0.2	55.20	49.65	-0.2	427	-0.04%
2024/10/29	0	49.70	1	49.85	50.30	-1	430	-0.24%
2024/10/28	1.8	50.32	0	0.00	50.00	1.8	431	0.42%
2024/10/25	0	0.00	0	51.80	51.40	0	433	-0.01%
2024/10/24	0	51.40	0	52.60	51.90	0	440	-0.01%
2024/10/23	0	0.00	0.1	52.04	52.00	-0.1	442	-0.02%
2024/10/22	0	51.60	1	52.10	52.10	-1	444	-0.22%
2024/10/21	0.5	50.86	0	0.00	51.40	0.5	451	0.10%
2024/10/18	1	51.00	0	0.00	50.80	1	472	0.21%
2024/10/17	0	0.00	0.7	52.63	52.30	-0.7	471	-0.14%
2024/10/16	0.7	51.80	0	0.00	52.30	0.7	480	0.14%
2024/10/15	0	0.00	1.2	52.98	52.20	-1.2	479	-0.25%
2024/10/14	1.2	52.33	0	0.00	52.00	1.2	480	0.25%
2024/10/11	1	51.90	1.3	53.13	51.90	-0.3	477	-0.07%
2024/10/09	0	0.00	0.2	50.73	50.10	-0.2	460	-0.05%
2024/10/08	1.5	51.04	0.5	51.47	50.80	1	458	0.23%
2024/10/07	1	50.90	43.1	50.83	51.50	-42.1	457	-9.22%
2024/10/04	0	0.00	0	49.75	49.35	0	442	0.00%
2024/10/01	1	49.65	0	49.85	49.60	1	449	0.22%
2024/09/30	0.5	49.75	0.1	49.85	49.90	0.5	457	0.10%
2024/09/27	0.2	50.36	1.1	50.41	50.20	-0.9	466	-0.19%
2024/09/26	40	50.14	67.1	50.64	50.00	-27.1	465	-5.83%
2024/09/25	0.7	49.84	0	0.00	50.70	0.7	465	0.15%
2024/09/24	0.2	49.54	1	49.50	49.60	-0.8	462	-0.17%
2024/09/23	0	0.00	1.1	49.88	49.70	-1.1	468	-0.24%
2024/09/20	1.1	49.26	0	0.00	49.50	1.1	474	0.23%
2024/09/19	0.5	48.85	0	49.10	49.00	0.5	481	0.10%
2024/09/18	0	49.05	0.2	48.72	48.60	-0.1	496	-0.03%
2024/09/16	0	49.37	0.4	49.29	49.00	-0.4	500	-0.08%
2024/09/13	1.1	48.73	0.3	49.46	49.10	0.7	509	0.15%
2024/09/12	0.6	47.32	0.3	47.41	47.40	0.4	564	0.06%
2024/09/11	0.3	46.98	0.1	47.50	47.00	0.2	648	0.03%
2024/09/10	6.1	45.84	0	46.75	46.35	6.1	652	0.93%
2024/09/09	0	46.95	0.1	46.66	46.70	0	657	-0.01%
2024/09/06	0.1	47.06	0.1	46.80	47.35	0	663	0.00%
2024/09/05	11.1	47.02	0	0.00	46.50	11.1	668	1.66%
2024/09/04	29	46.97	0	0.00	47.00	29	677	4.28%
2024/09/02	0	0.00	0.3	49.90	49.70	-0.3	675	-0.04%
2024/08/30	21	50.18	21.2	50.66	50.00	-0.2	677	-0.04%
2024/08/29	0.5	50.59	0.1	49.03	51.10	0.5	676	0.07%
2024/08/28	0.1	49.25	0	0.00	48.70	0.1	670	0.01%
2024/08/27	20	48.84	0	0.00	48.95	20	706	2.83%
2024/08/23	0	0.00	0.4	48.85	49.50	-0.4	750	-0.05%
2024/08/22	0.1	49.03	0.5	48.97	49.25	-0.5	764	-0.06%
2024/08/21	0.8	48.55	0.3	48.50	48.45	0.5	774	0.07%
2024/08/20	0.3	48.62	0	0.00	48.70	0.3	781	0.04%
2024/08/19	3	48.90	0	0.00	48.60	3	793	0.38%
2024/08/16	0	0.00	0.5	49.80	49.40	-0.5	814	-0.06%
2024/08/15	0.3	48.60	0.5	48.98	48.80	-0.2	822	-0.02%
2024/08/14	1.6	49.59	0.7	49.40	49.05	0.9	840	0.11%
2024/08/13	0.7	49.05	0.3	48.50	48.85	0.4	874	0.05%
2024/08/12	0.3	49.79	0	51.40	49.00	0.3	896	0.03%
2024/08/09	0	46.45	1	46.80	46.85	-1	907	-0.11%
2024/08/08	0	45.90	2.8	45.87	45.65	-2.8	926	-0.30%
2024/08/07	2.8	45.35	2.1	45.90	47.10	0.7	947	0.07%
2024/08/06	1.1	42.60	0	0.00	43.15	1.1	992	0.11%
2024/08/05	1	45.20	0	0.00	45.20	1	1,067	0.09%
2024/08/02	1	51.00	0	0.00	50.20	1	1,099	0.09%
2024/08/01	0	0.00	0	51.80	51.90	0	1,116	0.00%
2024/07/31	0	50.80	0.1	51.00	50.80	-0.1	1,146	-0.01%
2024/07/30	1.1	50.88	0	50.90	50.90	1.1	1,163	0.09%
2024/07/29	0	51.90	0	0.00	50.90	0	1,184	0.00%
2024/07/26	0	0.00	1.4	51.66	51.30	-1.4	1,420	-0.10%
2024/07/23	0	52.40	0.1	52.52	52.60	-0.1	1,493	-0.01%
2024/07/22	5.5	52.59	53.8	51.97	52.20	-48.3	1,494	-3.23%
2024/07/19	1	55.10	0	0.00	54.10	1	1,487	0.07%
2024/07/18	0	0.00	1.6	56.52	56.50	-1.6	1,471	-0.11%
2024/07/17	2.6	57.71	1	57.60	57.00	1.6	1,474	0.11%
2024/07/16	1	56.40	0	0.00	56.40	1	1,479	0.07%
2024/07/15	0	0.00	0.1	57.05	56.30	-0.1	1,498	0.00%
2024/07/12	0.1	57.20	0.3	57.22	57.00	-0.3	1,496	-0.02%
2024/07/11	0	57.20	0.2	57.79	57.50	-0.2	1,500	-0.01%
2024/07/10	1.5	58.11	1.1	57.59	57.20	0.4	1,511	0.03%
2024/07/09	1.1	56.73	1.4	57.25	57.10	-0.3	1,527	-0.02%
2024/07/08	1.4	58.78	0	58.90	57.90	1.4	1,531	0.09%
2024/07/05	0	59.00	0.3	59.22	58.80	-0.3	1,539	-0.02%
2024/07/04	2.3	58.63	4.3	58.80	58.80	-2	1,541	-0.13%
2024/07/03	0.3	58.68	0.4	58.70	58.20	0	1,576	0.00%
2024/07/02	0.4	57.60	1	57.00	57.60	-0.6	1,620	-0.04%
2024/06/27	1	56.50	0	57.00	56.30	1	1,661	0.06%
2024/06/26	1	56.60	0	0.00	56.80	1	1,660	0.06%
2024/06/25	1	57.20	1.1	57.23	57.10	-0.1	1,663	-0.01%
2024/06/24	2.1	57.61	0.3	58.45	57.50	1.8	1,656	0.11%
2024/06/21	1.3	59.43	3.6	59.52	58.90	-2.3	1,652	-0.14%
2024/06/20	3	59.45	2.3	59.85	59.90	0.7	1,652	0.05%
2024/06/19	2	62.20	2	63.10	59.30	0	1,652	0.00%
2024/06/18	6.9	61.85	3.5	60.30	62.40	3.4	1,605	0.21%
2024/06/17	1.5	58.80	1.2	58.91	59.00	0.3	1,544	0.02%
2024/06/14	0.2	57.90	0	0.00	58.40	0.2	1,563	0.01%
2024/06/12	0	0.00	23	57.35	57.50	-23	1,599	-1.44%
2024/06/05	1	58.40	0	0.00	58.40	1	1,679	0.06%
2024/06/04	1	58.70	1	59.59	58.50	0	1,732	0.00%
2024/06/03	0	58.90	0	0.00	58.90	0	1,770	0.00%
2024/05/30	2	58.30	0	0.00	58.20	2	1,804	0.11%
2024/05/29	1	60.30	0.1	60.79	60.30	0.9	1,848	0.05%
2024/05/28	0.1	60.60	0.2	60.70	60.30	-0.1	1,926	0.00%
2024/05/27	0.2	60.28	0.1	60.66	60.20	0.1	1,939	0.01%
2024/05/24	0.1	60.46	2	60.70	60.90	-1.9	1,976	-0.10%
2024/05/23	0	0.00	0.7	61.70	61.00	-0.7	2,032	-0.03%
2024/05/22	0.1	62.15	1.3	62.80	62.60	-1.1	2,066	-0.06%
2024/05/21	1.5	60.55	2.3	60.77	61.30	-0.8	2,090	-0.04%
2024/05/20	0	0.00	0.3	62.00	60.80	-0.3	2,190	-0.01%
2024/05/17	1.6	61.94	0.1	61.80	62.60	1.5	2,241	0.07%
2024/05/16	0.1	60.70	0.1	61.42	59.90	0	2,327	0.00%
2024/05/15	2.1	62.70	2.9	62.15	61.30	-0.9	2,360	-0.04%
2024/05/14	20	62.90	1	62.50	62.50	19	2,404	0.79%
2024/05/13	1	62.50	6.2	62.68	62.20	-5.2	2,421	-0.21%
2024/05/10	4.1	62.20	5.2	62.40	62.50	-1.1	2,414	-0.05%
2024/05/09	8.1	63.23	8	63.28	63.30	0.1	2,372	0.00%
2024/05/08	1	62.68	1.1	61.97	61.90	-0.1	2,293	0.00%
2024/05/07	1.1	60.41	0.1	61.00	61.90	1.1	2,265	0.05%
2024/05/06	1.1	61.59	1.6	61.86	60.70	-0.5	2,287	-0.02%
2024/05/03	1.6	62.98	0	62.70	61.30	1.6	2,275	0.07%
2024/05/02	0	63.10	1.2	62.04	62.00	-1.2	2,279	-0.05%
2024/04/30	48.2	65.05	41.6	62.57	62.90	6.7	2,298	0.29%
2024/04/29	163.6	62.39	164.9	62.39	62.40	-1.3	2,073	-0.06%	大買/大賣/
2024/04/26	1.7	56.67	1.2	56.87	56.80	0.5	2,006	0.02%
2024/04/25	1.5	56.44	3.3	56.34	56.60	-1.9	2,009	-0.09%
2024/04/24	2.9	56.38	1.1	56.34	56.40	1.9	2,019	0.09%
2024/04/23	1.2	56.02	1	56.10	55.60	0.2	2,034	0.01%
2024/04/22	1.3	55.94	2.5	56.11	55.90	-1.3	2,073	-0.06%
2024/04/19	8.5	56.65	0.9	58.43	56.80	7.7	2,062	0.37%
2024/04/18	1	59.10	0.3	59.37	59.10	0.7	2,048	0.03%
2024/04/17	1.1	59.52	1	59.90	59.50	0.1	2,051	0.01%
2024/04/16	2.8	59.35	2.3	59.40	59.40	0.5	2,050	0.02%
2024/04/15	2.4	61.29	0	0.00	61.90	2.4	2,048	0.12%
2024/04/12	0.2	61.00	1	61.50	61.80	-0.8	2,045	-0.04%
2024/04/11	2	61.10	0	60.30	60.00	2	2,037	0.10%
2024/04/10	0	61.25	0.1	61.40	61.20	-0.1	2,049	0.00%
2024/04/09	0.1	60.70	2	61.50	60.90	-1.9	2,046	-0.09%
2024/04/08	2	61.09	5	61.44	62.50	-3	2,023	-0.15%
2024/04/03	12	58.40	2	57.90	58.00	10	1,997	0.50%
2024/04/02	1	59.80	6.7	60.16	59.70	-5.7	1,991	-0.29%
2024/04/01	0.1	61.17	0.2	61.90	61.30	-0.1	1,983	0.00%
2024/03/29	0.8	60.90	0	0.00	60.70	0.8	1,993	0.04%
2024/03/28	0.1	60.80	0.5	61.58	60.60	-0.4	2,006	-0.02%
2024/03/27	0.5	62.30	1	62.88	61.70	-0.5	2,024	-0.03%
2024/03/26	1	61.54	8.2	62.82	61.70	-7.2	2,051	-0.35%
2024/03/25	0.2	63.60	3	63.57	63.40	-2.8	2,120	-0.13%
2024/03/22	1	62.70	1.2	63.25	62.80	-0.2	2,169	-0.01%
2024/03/21	1.2	63.95	0.4	63.83	63.90	0.8	2,233	0.04%
2024/03/20	22.4	63.54	0.6	63.92	62.80	21.8	2,244	0.97%
2024/03/19	14.6	62.89	1	62.78	63.00	13.6	2,280	0.60%
2024/03/18	1	60.74	1.2	62.09	62.20	-0.2	2,270	-0.01%
2024/03/15	3.2	59.74	1.8	59.82	59.10	1.4	2,241	0.06%
2024/03/14	6.8	61.39	1.3	62.12	60.60	5.4	2,229	0.24%
2024/03/13	3.3	61.79	0.8	63.71	61.70	2.5	2,230	0.11%
2024/03/12	0.8	64.97	2	64.94	64.60	-1.2	2,193	-0.05%
2024/03/11	1	63.59	5.6	64.39	63.20	-4.6	2,177	-0.21%
2024/03/08	7.6	64.96	1.1	65.82	64.30	6.5	2,159	0.30%
2024/03/07	3.1	67.99	3	68.63	67.80	0.1	2,114	0.00%
2024/03/06	1	68.50	1.2	68.34	68.20	-0.2	2,075	-0.01%
2024/03/05	2.2	68.12	1.4	67.56	68.90	0.8	2,065	0.04%
2024/03/04	1.4	70.08	7.5	70.06	69.10	-6.1	2,029	-0.30%
2024/03/01	3.2	68.88	4.7	68.79	70.00	-1.5	1,964	-0.08%
2024/02/29	1	67.12	1.1	67.38	67.60	-0.1	1,879	0.00%
2024/02/27	0.8	68.57	3.7	68.51	67.80	-3	1,869	-0.16%
2024/02/26	1.7	68.36	3.3	68.15	67.40	-1.6	1,824	-0.09%
2024/02/23	0.3	68.00	2.8	68.05	67.20	-2.5	1,764	-0.14%
2024/02/22	4.1	66.51	6.1	66.71	67.40	-2	1,725	-0.12%
2024/02/21	9.1	66.32	3.7	67.40	67.00	5.4	1,679	0.32%
2024/02/20	17.7	64.85	12.2	64.43	65.30	5.6	1,578	0.35%
2024/02/19	13.2	64.59	3.4	64.64	63.50	9.7	1,524	0.64%
2024/02/16	1.4	61.79	9.7	61.91	63.00	-8.2	1,438	-0.57%
2024/02/15	5	60.08	4.1	60.44	60.50	0.9	1,390	0.07%
2024/02/05	1.8	56.78	0.3	56.90	56.80	1.5	1,347	0.11%
2024/02/02	0.1	59.02	2	59.05	58.90	-1.9	1,313	-0.14%
2024/02/01	0.8	58.60	0	58.82	58.80	0.8	1,305	0.06%
2024/01/31	0	0.00	0.9	59.11	58.80	-0.9	1,300	-0.07%
2024/01/30	6.9	60.55	1	60.88	60.30	5.9	1,290	0.45%
2024/01/29	1.8	60.30	1	61.00	61.00	0.8	1,277	0.07%
2024/01/26	0	58.94	0	0.00	59.30	0	1,233	0.00%
2024/01/25	1	58.60	2.3	58.52	58.10	-1.3	1,212	-0.11%
2024/01/24	6.6	60.04	2	59.61	59.80	4.6	1,188	0.39%
2024/01/23	2.7	58.55	0.6	59.18	59.10	2.1	1,146	0.18%
2024/01/22	0.3	57.69	0	0.00	58.10	0.3	1,128	0.03%
2024/01/19	0.1	57.64	0.2	57.53	57.30	-0.1	1,121	-0.01%
2024/01/18	0	58.24	1.2	58.20	57.80	-1.2	1,116	-0.11%
2024/01/17	0.4	58.19	1.2	57.81	57.80	-0.8	1,107	-0.07%
2024/01/16	2.4	58.24	1.1	58.43	58.80	1.3	1,089	0.12%
2024/01/15	0.7	55.54	0	0.00	56.00	0.7	1,050	0.06%
2024/01/11	0	0.00	0.4	55.14	55.50	-0.4	1,075	-0.04%
2024/01/10	0.4	55.50	0	56.00	55.50	0.4	1,085	0.03%
2024/01/09	0	56.90	0.7	56.44	55.60	-0.6	1,087	-0.06%
2024/01/05	0.2	55.60	0.3	55.83	55.60	-0.1	1,078	-0.01%
2024/01/04	1.7	56.07	1.6	55.99	55.30	0.2	1,096	0.01%
2024/01/03	0	57.20	0.3	56.81	56.80	-0.3	1,079	-0.03%
2024/01/02	20.3	58.85	0	58.30	57.30	20.2	1,079	1.87%
2023/12/29	0.1	58.52	1	58.70	58.30	-0.9	1,064	-0.08%
2023/12/28	2.2	58.49	1.1	58.84	58.10	1	1,042	0.10%
2023/12/27	10.5	57.92	0.5	58.00	57.80	10	1,029	0.97%
2023/12/26	0	57.40	0.1	57.17	57.40	-0.1	1,018	-0.01%
2023/12/25	0.6	56.56	0	0.00	57.40	0.6	1,011	0.06%
2023/12/22	0	0.00	3	56.43	57.00	-3	997	-0.30%
2023/12/21	3	57.92	0.9	58.25	57.00	2.1	977	0.22%
2023/12/20	2.8	59.08	3.9	59.52	59.10	-1.2	953	-0.12%
2023/12/19	1.2	58.85	5.3	59.38	58.10	-4.2	888	-0.47%
2023/12/18	11.2	58.89	6.7	58.36	59.30	4.5	844	0.53%
2023/12/15	1.4	56.95	8.3	57.32	57.10	-6.9	786	-0.88%
2023/12/14	5	57.11	2.8	57.47	57.50	2.2	769	0.28%
2023/12/13	1.4	55.30	0.2	54.93	55.50	1.3	721	0.17%
2023/12/12	0.2	54.50	0	0.00	54.20	0.2	728	0.03%
2023/12/11	0	0.00	1.1	54.13	54.20	-1.1	737	-0.14%
2023/12/08	2.1	54.47	1	55.00	55.00	1.1	747	0.14%
2023/12/07	0	0.00	1.9	53.63	53.00	-1.9	743	-0.26%
2023/12/06	0	54.20	0.2	54.36	53.80	-0.2	803	-0.03%
2023/12/05	0.6	54.80	0.2	55.00	54.50	0.4	823	0.05%
2023/12/04	0.3	55.34	0.4	55.08	55.30	-0.1	911	-0.01%
2023/12/01	1.1	55.20	0.1	55.50	55.20	1.1	946	0.11%
2023/11/30	0.6	54.64	0.2	55.50	55.10	0.4	1,093	0.03%
2023/11/29	4.3	55.54	1.7	55.23	54.90	2.6	1,300	0.20%
2023/11/28	0.4	54.74	1.1	55.83	55.80	-0.8	1,305	-0.06%
2023/11/27	0	0.00	1.1	54.09	54.00	-1.1	1,321	-0.08%
2023/11/24	0.1	54.39	1	54.70	54.70	-0.9	1,357	-0.07%
2023/11/22	0	54.47	0	0.00	54.00	0	1,415	0.00%
2023/11/21	0.1	53.73	0	0.00	53.80	0.1	1,417	0.01%
2023/11/20	0.7	54.50	0.3	54.47	54.30	0.4	1,426	0.03%
2023/11/17	0	54.20	0.2	54.62	54.30	-0.2	1,427	-0.01%
2023/11/16	0	0.00	3.1	54.07	54.60	-3.1	1,422	-0.22%
2023/11/15	4.5	52.92	11.1	53.22	54.30	-6.5	1,410	-0.46%
2023/11/13	1	50.00	1	51.50	50.60	0	1,380	0.00%
2023/11/10	0	52.40	0.2	53.30	53.30	-0.2	1,363	-0.01%
2023/11/09	0	52.40	0.2	52.85	52.60	-0.1	1,368	-0.01%
2023/11/08	0.3	53.40	0.1	53.40	53.20	0.2	1,382	0.02%
2023/11/07	0.1	52.50	0.9	52.99	53.40	-0.8	1,390	-0.06%
2023/11/06	0.9	52.53	1	52.10	52.80	-0.1	1,394	-0.01%
2023/11/01	0	0.00	0	50.50	50.50	0	1,408	0.00%
2023/10/31	0	51.10	0	0.00	50.00	0	1,415	0.00%
2023/10/26	0	0.00	0	51.10	51.10	0	1,454	0.00%
2023/10/25	0	51.10	0	51.60	51.50	0	1,459	0.00%
2023/10/24	0	50.34	0	0.00	51.10	0	1,467	0.00%
2023/10/23	0	0.00	1	50.10	50.00	-1	1,484	-0.07%
2023/10/20	1	48.95	0	0.00	50.40	1	1,521	0.07%
2023/10/19	6	49.53	0	0.00	49.35	6	1,593	0.38%
2023/10/18	1	50.70	0	0.00	50.30	1	1,603	0.06%
2023/10/16	2	50.75	0	0.00	50.50	2	1,651	0.12%
2023/10/12	0	0.00	0.1	51.60	52.00	-0.1	1,851	0.00%
2023/10/11	0.1	52.99	0	0.00	52.70	0.1	1,944	0.00%
2023/10/04	0	0.00	2.1	52.91	53.20	-2.1	2,407	-0.09%
2023/10/03	0	0.00	0.5	53.92	53.60	-0.5	2,429	-0.02%
2023/10/02	2.6	53.88	1	54.00	54.00	1.6	2,460	0.07%
2023/09/26	0	0.00	0.4	53.75	53.00	-0.4	2,565	-0.01%
2023/09/25	1.4	54.70	1	54.80	54.40	0.4	2,561	0.01%
2023/09/22	2	53.15	0	0.00	53.60	2	2,555	0.08%
2023/09/21	0	0.00	0.2	54.20	53.80	-0.2	2,543	-0.01%
2023/09/20	1.2	54.72	0	0.00	54.60	1.2	2,533	0.05%
2023/09/19	0.1	55.90	0	0.00	55.30	0.1	2,521	0.00%
2023/09/15	0	0.00	0.2	56.46	55.30	-0.2	2,510	-0.01%
2023/09/14	1.2	56.02	0	56.60	56.10	1.2	2,492	0.05%
2023/09/13	0	0.00	2.7	55.39	55.40	-2.7	2,489	-0.11%
2023/09/12	1.7	55.55	1.6	55.61	55.80	0.1	2,478	0.00%
2023/09/11	2.6	55.61	1	56.10	55.30	1.6	2,488	0.06%
2023/09/08	2	58.31	0	58.30	58.50	2	2,420	0.08%
2023/09/07	3	59.67	3	58.75	58.50	0	2,400	0.00%
2023/09/06	0	59.20	2.8	59.63	59.60	-2.8	2,313	-0.12%
2023/09/05	1.8	60.96	7.3	60.45	60.60	-5.5	2,270	-0.24%
2023/09/04	14.3	59.70	12.2	60.34	61.00	2	2,122	0.10%
2023/09/01	1.1	55.70	0.7	56.15	56.00	0.5	1,910	0.02%
2023/08/31	1.5	55.99	4.2	55.92	55.90	-2.7	1,903	-0.14%
2023/08/30	2.5	54.84	1.5	54.94	55.40	1	1,906	0.05%
2023/08/29	6.5	55.34	6	54.75	55.00	0.5	1,868	0.02%
2023/08/28	1	51.80	1.7	52.10	51.80	-0.7	1,794	-0.04%
2023/08/25	0.1	53.00	1.3	53.06	52.30	-1.2	1,795	-0.06%
2023/08/24	2.9	52.47	1.2	52.70	53.00	1.7	1,788	0.10%
2023/08/23	0.2	51.60	0	0.00	51.90	0.2	1,775	0.01%
2023/08/22	0	0.00	0.5	51.62	51.60	-0.5	1,778	-0.03%
2023/08/21	0.5	51.70	0.1	52.07	52.00	0.5	1,774	0.03%
2023/08/18	0.1	52.50	0.1	52.30	52.20	-0.1	1,772	0.00%
2023/08/17	0	52.10	1.3	52.31	52.20	-1.3	1,763	-0.07%
2023/08/16	0.2	51.30	0	50.93	51.70	0.2	1,758	0.01%
2023/08/15	0.2	50.78	0	0.00	51.60	0.2	1,755	0.01%
2023/08/14	1	51.30	0.4	51.19	50.30	0.6	1,748	0.03%
2023/08/11	0.4	52.04	0.1	51.32	52.30	0.3	1,733	0.02%
2023/08/10	0.2	51.80	0	0.00	51.50	0.2	1,723	0.01%
2023/08/09	0	0.00	25.1	52.74	52.50	-25.1	1,713	-1.46%
2023/08/08	0.1	52.60	0.1	52.30	52.60	0	1,710	0.00%
2023/08/07	0.1	52.40	0.3	51.42	52.30	-0.2	1,735	-0.01%
2023/08/04	25.3	51.49	0	51.00	51.70	25.3	1,727	1.46%
2023/08/02	0	52.04	0.4	52.70	51.50	-0.3	1,726	-0.02%
2023/08/01	3.4	52.00	0.8	52.32	52.80	2.6	1,713	0.15%
2023/07/31	0.8	52.33	0.1	51.40	52.30	0.7	1,706	0.04%
2023/07/28	0	0.00	0.4	51.28	51.20	-0.4	1,686	-0.03%
2023/07/27	0.5	52.00	0	0.00	51.20	0.5	1,681	0.03%
2023/07/25	0	0.00	0.8	50.43	51.20	-0.8	1,660	-0.05%
2023/07/24	5.8	52.12	0	54.20	52.10	5.8	1,621	0.35%
2023/07/21	1	56.21	0.3	56.88	56.20	0.7	1,564	0.05%
2023/07/20	0.3	57.49	1.3	57.15	56.80	-0.9	1,560	-0.06%
2023/07/19	1.3	56.63	0.5	57.20	57.00	0.7	1,539	0.05%
2023/07/18	0.5	57.06	3.4	57.27	56.50	-2.8	1,506	-0.19%
2023/07/17	5.3	55.63	2	57.12	56.50	3.3	1,460	0.22%
2023/07/14	2.1	60.28	1.8	61.07	60.80	0.3	1,310	0.02%
2023/07/13	5.8	63.14	13.9	63.84	62.00	-8.2	1,208	-0.68%
2023/07/12	14.9	63.30	10.9	63.79	64.00	4.1	1,078	0.38%
2023/07/11	6.9	58.46	9	58.61	59.10	-2.1	859	-0.25%
2023/07/10	0	0.00	2.5	55.86	55.30	-2.5	769	-0.32%
2023/07/07	1.7	56.59	2.2	56.82	56.40	-0.4	754	-0.06%
2023/07/06	2.9	56.62	2.5	56.56	57.20	0.4	726	0.05%
2023/07/05	1.5	55.25	1	54.41	55.20	0.5	678	0.08%
2023/07/04	0	53.50	0	53.60	53.70	0	650	-0.01%
2023/07/03	0	52.90	0	0.00	53.10	0	648	0.01%
2023/06/30	0	0.00	0.4	52.65	52.40	-0.4	652	-0.06%
2023/06/29	0.4	52.41	0	0.00	53.10	0.4	656	0.06%
2023/06/27	1	52.10	0.1	52.80	51.90	0.9	671	0.13%
2023/06/26	0.1	54.30	0	0.00	52.80	0.1	678	0.02%
2023/06/21	0	0.00	1	53.70	53.60	-1	698	-0.14%
2023/06/20	0	0.00	80.2	53.76	53.70	-80.2	802	-10.00%
2023/06/19	0.2	54.15	0	0.00	54.30	0.2	806	0.03%
2023/06/16	0	0.00	0	54.50	53.70	0	811	0.00%
2023/06/15	3	54.50	3.6	54.32	54.10	-0.5	817	-0.07%
2023/06/14	0.6	53.00	0	53.00	52.80	0.6	796	0.07%
2023/06/13	0	52.64	0	53.50	53.00	0	801	0.00%
2023/06/12	0	52.40	1	52.70	52.70	-1	803	-0.12%
2023/06/08	1	51.60	0	0.00	51.40	1	817	0.12%
2023/06/07	0	0.00	0.9	52.06	52.10	-0.9	828	-0.11%
2023/06/06	6	52.75	3.7	52.19	52.00	2.3	839	0.27%
2023/06/05	4.6	53.75	2.4	54.17	53.80	2.2	831	0.27%
2023/06/02	0	51.40	0	51.30	51.10	0	806	0.00%
2023/06/01	0	0.00	0.1	50.60	50.60	-0.1	826	-0.02%
2023/05/31	1	51.50	0	0.00	50.80	1	864	0.12%
2023/05/30	0.3	50.90	0	0.00	51.30	0.3	906	0.03%
2023/05/29	0.1	50.59	0	0.00	50.90	0.1	957	0.01%
2023/05/23	0	0.00	0	51.00	51.10	0	1,237	0.00%
2023/05/22	0	50.60	0	0.00	51.00	0	1,242	0.00%
2023/05/17	0	0.00	0	50.71	50.50	0	1,254	0.00%
2023/05/16	0	50.06	0	0.00	50.40	0	1,254	0.00%
2023/05/15	0	0.00	4.1	48.86	48.80	-4.1	1,252	-0.32%
2023/05/12	0.1	49.15	0	0.00	49.45	0.1	1,255	0.00%
2023/05/08	0	0.00	0	53.50	52.80	0	1,225	0.00%
2023/05/05	80	53.61	0	0.00	53.30	80	1,236	6.47%
2023/05/04	0	0.00	0.1	53.50	53.20	-0.1	1,247	0.00%
2023/05/03	0.1	53.00	0.5	53.45	53.10	-0.4	1,251	-0.04%
2023/05/02	0.5	53.00	0.3	53.58	53.80	0.2	1,257	0.02%
2023/04/28	0.3	52.60	0	0.00	53.10	0.3	1,259	0.02%
2023/04/26	2	52.85	0.2	53.10	52.00	1.8	1,256	0.14%
2023/04/25	2.2	55.62	1	53.70	54.10	1.2	1,228	0.10%
2023/04/20	0	0.00	0.2	56.20	55.30	-0.2	1,200	-0.02%
2023/04/19	1.2	57.11	0	0.00	56.40	1.2	1,194	0.10%
2023/04/18	0	0.00	0.3	58.26	57.70	-0.3	1,189	-0.02%
2023/04/17	0.3	58.61	1.8	58.81	59.00	-1.5	1,188	-0.13%
2023/04/14	0.4	58.90	1.8	58.78	58.20	-1.4	1,191	-0.12%
2023/04/13	0.8	58.30	0.1	58.57	58.50	0.6	1,186	0.05%
2023/04/12	0.1	58.00	1.2	57.74	58.10	-1.1	1,173	-0.10%
2023/04/11	1	57.88	0.1	58.11	57.90	0.9	1,168	0.08%
2023/04/10	3.4	58.40	1.3	58.38	57.80	2.2	1,183	0.18%
2023/04/07	0.7	57.15	0.8	57.14	57.10	-0.1	1,168	-0.01%
2023/04/06	0	56.44	0	56.50	57.00	0	1,163	0.00%
2023/03/31	0.8	56.46	0.1	56.20	56.70	0.6	1,162	0.06%
2023/03/30	0.1	55.24	0	0.00	56.00	0.1	1,159	0.01%
2023/03/28	0	0.00	0.5	56.02	55.40	-0.5	1,174	-0.04%
2023/03/27	1	56.20	1.8	56.67	56.40	-0.8	1,163	-0.07%
2023/03/24	1.2	57.68	3.7	57.90	57.60	-2.5	1,164	-0.21%
2023/03/23	5.8	57.56	3	57.90	57.60	2.8	1,140	0.25%
2023/03/22	0	55.50	3	55.80	55.50	-3	1,039	-0.29%
2023/03/21	3	55.50	0.3	55.87	55.20	2.7	1,034	0.26%
2023/03/20	0.3	55.64	5.1	56.21	56.40	-4.8	1,037	-0.46%
2023/03/17	0.1	54.60	0	0.00	54.70	0.1	1,028	0.01%
2023/03/16	2	54.50	0.3	54.87	54.10	1.7	1,032	0.17%
2023/03/15	0.3	55.77	1	55.90	55.70	-0.7	1,038	-0.07%
2023/03/14	0	0.00	1	55.20	55.10	-1	1,044	-0.10%
2023/03/10	5	54.80	0	0.00	54.10	5	1,045	0.48%
2023/03/08	0	0.00	3.1	57.09	57.10	-3.1	1,052	-0.29%
2023/03/07	0.1	57.10	0.2	56.72	57.30	-0.1	1,052	-0.01%
2023/03/06	3.2	57.32	0.1	57.50	56.80	3.1	1,054	0.29%
2023/03/03	3.1	56.17	3.5	56.82	56.90	-0.4	1,043	-0.04%
2023/03/02	0.5	55.04	1	55.90	55.60	-0.5	1,013	-0.05%
2023/03/01	1	54.10	5	54.44	53.10	-4	970	-0.41%
2023/02/24	10	57.81	4.9	59.50	55.20	5.1	931	0.55%
2023/02/23	1.9	55.92	5	57.04	58.50	-3.1	744	-0.41%
2023/02/22	1	53.20	1	53.90	53.20	0	719	0.00%
2023/02/21	0	54.60	1.1	54.32	54.10	-1.1	748	-0.14%
2023/02/20	0	0.00	0.2	53.44	53.30	-0.2	751	-0.03%
2023/02/17	0.3	53.10	1.1	53.41	53.40	-0.8	797	-0.10%
2023/02/16	0.1	52.72	0	0.00	52.70	0.1	814	0.02%
2023/02/15	0	0.00	0.2	52.69	51.90	-0.2	862	-0.02%
2023/02/14	0.2	52.60	0	0.00	52.50	0.2	891	0.02%
2023/02/13	0	0.00	0.1	52.00	52.50	-0.1	958	-0.01%
2023/02/10	0	0.00	2.3	52.91	52.30	-2.3	976	-0.24%
2023/02/09	0.4	53.60	1	53.90	53.00	-0.6	1,011	-0.06%
2023/02/08	1	52.90	0	53.60	53.00	1	1,094	0.09%
2023/02/07	2	53.00	0	0.00	53.00	2	1,115	0.18%
2023/02/06	0	0.00	0.1	52.50	52.40	-0.1	1,156	-0.01%
2023/02/03	0	53.30	1.6	53.24	52.90	-1.6	1,173	-0.14%
2023/02/02	1	53.80	0.7	53.35	54.20	0.3	1,219	0.02%
2023/02/01	0.2	52.50	1.2	52.50	52.70	-1	1,281	-0.08%
2023/01/31	0.3	52.08	1	52.40	52.30	-0.7	1,330	-0.06%
2023/01/30	0.1	51.15	0.1	51.56	51.50	0	1,341	0.00%
2023/01/17	1.1	50.28	1	50.90	50.70	0.1	1,359	0.01%
2023/01/16	0	0.00	2	49.60	49.60	-2	1,371	-0.15%
2023/01/13	1	50.80	25	49.60	49.60	-24	1,376	-1.74%
2023/01/12	0	0.00	1	51.60	50.50	-1	1,380	-0.07%
2023/01/11	1	50.90	0	0.00	50.70	1	1,381	0.07%
2023/01/10	1	51.70	0	0.00	51.50	1	1,381	0.07%
2023/01/09	0	0.00	1.4	52.07	51.70	-1.4	1,384	-0.10%
2023/01/06	0.4	51.02	0.2	51.10	51.50	0.3	1,386	0.02%
2023/01/05	0.2	51.24	1.9	50.94	50.80	-1.7	1,421	-0.12%
2023/01/04	0.9	49.63	0	50.09	49.75	0.9	1,418	0.06%
2023/01/03	0	48.67	0	0.00	49.00	0	1,421	0.00%
2022/12/29	1	48.85	0	0.00	48.90	1	1,427	0.07%
2022/12/28	1	48.50	0	0.00	48.00	1	1,456	0.07%
2022/12/23	1	49.40	0	0.00	49.50	1	1,447	0.07%
2022/12/21	0	0.00	0.1	50.85	49.65	-0.1	1,497	-0.01%
2022/12/20	0.1	51.50	0	0.00	51.10	0.1	1,498	0.01%
2022/12/16	1	51.70	0	0.00	51.20	1	1,544	0.06%
2022/12/15	0	0.00	0.5	53.51	52.70	-0.5	1,545	-0.03%
2022/12/14	0.5	53.42	0	0.00	53.70	0.5	1,594	0.03%
2022/12/12	1	52.50	0	0.00	52.50	1	1,703	0.06%
2022/12/09	0	0.00	0	55.60	55.30	0	1,764	0.00%
2022/12/08	0	55.50	0	0.00	55.90	0	1,946	0.00%
2022/12/06	1	56.70	1.3	58.05	56.70	-0.3	2,062	-0.01%
2022/12/05	1.3	59.13	1.3	58.81	59.00	0	2,056	0.00%
2022/12/02	0.1	59.24	1.4	59.47	58.60	-1.3	2,051	-0.06%
2022/12/01	1.4	58.41	0.3	58.66	58.90	1.1	2,038	0.05%
2022/11/30	3.1	57.06	0	0.00	56.30	3.1	2,026	0.15%
2022/11/29	1.4	56.74	1.1	57.37	56.90	0.3	2,023	0.02%
2022/11/28	0.1	57.03	2	57.75	57.40	-1.9	2,017	-0.09%
2022/11/25	1	56.10	0.5	56.85	55.90	0.5	2,015	0.02%
2022/11/24	0.1	57.43	0	0.00	57.40	0.1	2,017	0.00%
2022/11/23	0.2	56.73	0.1	57.50	57.00	0.1	2,017	0.00%
2022/11/22	5.3	57.18	3	56.74	56.50	2.3	2,018	0.11%
2022/11/21	22.3	58.58	2.5	58.84	58.00	19.8	2,017	0.98%
2022/11/18	2.4	58.36	3.1	58.13	58.00	-0.8	2,004	-0.04%
2022/11/17	2.6	57.27	4.1	57.61	57.80	-1.4	1,968	-0.07%
2022/11/16	2.5	55.70	0.2	55.37	55.80	2.3	1,939	0.12%
2022/11/15	3.2	56.77	3.4	55.80	55.20	-0.2	1,928	-0.01%
2022/11/14	1.2	56.69	20	57.00	57.20	-18.8	1,889	-0.99%
2022/11/11	0	0.00	6	56.38	56.60	-6	1,884	-0.32%
2022/11/10	1.1	55.02	3.6	55.40	54.70	-2.5	1,851	-0.14%
2022/11/09	8.3	55.33	2	56.00	56.00	6.3	1,872	0.34%
2022/11/08	0.1	53.60	1.5	53.45	53.70	-1.4	1,814	-0.07%
2022/11/07	0.7	53.89	0.3	54.03	53.30	0.4	1,805	0.02%
2022/11/04	0.8	53.32	1.6	53.60	53.50	-0.7	1,790	-0.04%
2022/11/03	0.1	52.10	0.4	52.26	52.50	-0.3	1,722	-0.02%
2022/11/02	1.4	52.40	3	51.77	51.30	-1.6	1,715	-0.09%
2022/11/01	2	50.35	0.2	50.40	50.40	1.8	1,672	0.11%
2022/10/31	3.2	51.73	2.9	51.91	50.20	0.2	1,651	0.01%
2022/10/28	0.7	51.34	0.8	51.84	51.50	-0.1	1,597	-0.01%
2022/10/27	1	49.74	2	49.68	49.90	-1	1,526	-0.06%
2022/10/25	10	48.00	0	0.00	47.35	10	1,460	0.68%
2022/10/24	2	47.10	4	46.65	46.85	-2	1,436	-0.14%
2022/10/19	0	0.00	0.1	46.75	46.50	-0.1	1,411	0.00%
2022/10/18	0.1	47.05	0	0.00	46.95	0.1	1,407	0.00%
2022/10/14	2	46.00	1	46.05	46.10	1	1,399	0.07%
2022/10/11	1	48.55	1	48.40	48.30	0	1,350	0.00%
2022/10/07	1	51.60	0.3	51.20	51.10	0.7	1,336	0.05%
2022/10/06	0.3	51.30	0.2	52.00	51.50	0.1	1,334	0.01%
2022/10/05	2.2	53.60	5	53.46	51.60	-2.8	1,324	-0.21%
2022/10/04	2	50.90	0	0.00	50.70	2	1,294	0.15%
2022/10/03	0	0.00	0.1	50.20	49.60	-0.1	1,288	-0.01%
2022/09/30	0.1	50.60	0	0.00	50.70	0.1	1,289	0.01%
2022/09/29	1	49.55	0	0.00	49.55	1	1,283	0.08%
2022/09/28	6	50.53	5	49.28	49.25	1	1,275	0.08%
2022/09/26	1	55.60	1	53.76	53.70	0	1,232	0.00%
2022/09/23	1	58.14	1	58.70	58.00	0	1,214	0.00%
2022/09/22	2	59.55	2	59.60	59.80	0	1,194	0.00%
2022/09/21	8	60.55	0	0.00	59.80	8	1,181	0.68%
2022/09/20	13	62.55	6.3	62.73	62.00	6.7	1,125	0.59%
2022/09/19	6.3	61.00	1.8	61.15	60.60	4.5	1,074	0.42%
2022/09/16	16.8	65.12	23.2	64.62	64.10	-6.4	1,011	-0.63%
2022/09/15	25.8	64.76	24.4	65.42	65.80	1.4	942	0.14%
2022/09/14	8.8	61.78	8.4	61.07	62.20	0.4	767	0.05%
2022/09/13	2.4	56.94	1	57.40	56.80	1.4	668	0.21%
2022/09/12	0	0.00	0.1	54.90	54.40	-0.1	655	-0.02%
2022/09/08	0	0.00	0.9	54.50	54.30	-0.9	656	-0.13%
2022/09/07	0.7	53.64	0	53.40	54.30	0.7	661	0.10%
2022/09/06	0.3	53.50	0.1	54.90	53.70	0.2	666	0.03%
2022/09/05	1	55.80	0.4	55.52	55.10	0.7	671	0.10%
2022/09/02	0.4	57.40	0	0.00	57.50	0.4	693	0.06%
2022/09/01	1	58.00	0.2	57.89	56.60	0.8	702	0.11%
2022/08/31	0	59.44	0.3	58.78	58.50	-0.3	717	-0.04%
2022/08/30	1.5	59.83	1.5	60.50	59.80	0	797	0.00%
2022/08/29	1	58.40	0.3	58.94	59.00	0.7	793	0.09%
2022/08/26	0.4	61.00	2.2	60.79	60.20	-1.8	795	-0.23%
2022/08/25	0.6	61.20	17.2	61.22	60.20	-16.7	800	-2.08%
2022/08/24	0	0.00	0	59.70	59.60	0	837	0.00%
2022/08/23	0	0.00	0.1	59.56	59.10	-0.1	891	-0.02%
2022/08/22	0	60.50	1.4	60.34	60.30	-1.4	928	-0.15%
2022/08/19	0.3	60.62	0.1	60.56	60.90	0.2	932	0.02%
2022/08/18	1.5	59.93	1.4	60.58	59.80	0.1	923	0.01%
2022/08/17	5	59.30	1.3	59.33	59.20	3.7	899	0.41%
2022/08/16	13.9	60.93	12	60.47	60.10	1.9	881	0.21%
2022/08/15	0	0.00	0.1	58.56	59.50	-0.1	829	-0.02%
2022/08/12	0	0.00	0.7	57.31	57.90	-0.7	815	-0.08%
2022/08/11	0.8	57.57	2	57.95	57.50	-1.2	807	-0.15%
2022/08/10	3	55.50	3	55.47	54.80	0	785	0.00%
2022/08/09	4	53.90	3	53.53	54.70	1	777	0.13%
2022/08/05	1	49.55	0	0.00	50.20	1	767	0.13%
2022/08/01	1	53.80	1	53.60	52.80	0	766	0.00%
2022/07/27	1	55.00	0	0.00	55.00	1	765	0.13%
2022/07/25	0	0.00	1	54.40	55.40	-1	768	-0.13%
2022/07/21	1	54.70	0	0.00	54.90	1	782	0.13%
2022/07/20	1	53.50	0	0.00	53.10	1	782	0.13%
2022/07/14	1	50.90	1	51.60	51.60	0	823	0.00%
2022/07/01	1	51.60	3	50.60	50.60	-2	845	-0.24%
2022/06/27	1	56.70	0	0.00	56.50	1	883	0.11%
2022/06/22	0	0.00	0	56.84	56.40	0	882	0.00%
2022/06/21	4	56.95	0	0.00	57.00	4	877	0.46%
2022/06/20	2	53.65	0	0.00	53.00	2	877	0.23%
2022/06/17	1	56.50	0	0.00	55.60	1	869	0.11%
2022/06/14	1	59.40	0	0.00	59.40	1	898	0.11%
2022/06/13	2	60.00	0	0.00	58.00	2	918	0.22%
2022/06/10	0	0.00	0.1	62.00	62.00	-0.1	909	-0.01%
2022/06/09	4	63.28	3	63.83	63.30	1	907	0.11%
2022/06/08	7.7	64.82	6	64.91	64.90	1.7	922	0.19%
2022/06/07	0	0.00	0.1	61.30	61.50	-0.1	877	-0.01%
2022/06/06	0.8	61.60	0.8	61.74	61.60	-0.1	904	-0.01%
2022/06/02	1.1	62.35	4.3	63.28	61.10	-3.2	954	-0.34%
2022/06/01	4.6	62.11	3.6	62.16	63.30	1.1	974	0.11%
2022/05/31	2.6	61.30	3.2	60.99	61.80	-0.5	963	-0.06%
2022/05/30	1.5	59.11	2.2	58.81	60.40	-0.7	912	-0.07%
2022/05/27	0	0.00	1	55.80	55.90	-1	889	-0.11%
2022/05/25	0.8	54.10	0	54.20	54.40	0.8	914	0.09%
2022/05/24	0	53.70	0	0.00	53.40	0	933	0.00%
2022/05/18	0	0.00	0.1	54.90	54.70	-0.1	974	-0.01%
2022/05/17	0.1	54.70	1	55.09	54.90	-0.9	975	-0.09%
2022/05/16	1	53.81	0	0.00	53.20	1	971	0.10%
2022/05/13	0	0.00	1	54.30	54.40	-1	977	-0.10%
2022/05/12	0	0.00	4	52.78	52.30	-4	974	-0.41%
2022/05/09	0	0.00	1	51.40	51.30	-1	977	-0.10%
2022/05/04	1	54.00	0	0.00	54.00	1	989	0.10%
2022/05/03	0	0.00	1	52.90	52.90	-1	994	-0.10%
2022/04/25	0	0.00	0.4	54.26	53.80	-0.4	1,003	-0.04%
2022/04/22	3.4	57.11	1	58.80	57.00	2.4	989	0.24%
2022/04/19	1	56.00	0	0.00	55.10	1	1,006	0.10%
2022/04/15	0	0.00	0	56.10	55.30	0	1,039	0.00%
2022/04/14	0	56.10	0	0.00	56.20	0	1,080	0.00%
2022/04/12	1	54.40	0.3	55.20	53.70	0.7	1,129	0.06%
2022/04/11	0.3	56.80	0	0.00	54.60	0.3	1,164	0.02%
2022/04/07	1	57.50	0.2	59.60	56.70	0.8	1,226	0.07%
2022/04/06	0.2	59.30	0	0.00	59.70	0.2	1,233	0.01%
2022/03/31	0	0.00	0	60.00	58.70	0	1,341	0.00%
2022/03/30	15	60.30	9	61.04	59.90	6	1,356	0.45%
2022/03/23	1	60.80	1	59.80	60.20	0	1,412	0.00%
2022/03/22	1	59.00	1	59.00	59.00	0	1,404	0.00%
2022/03/18	0	0.00	0.3	56.72	59.00	-0.3	1,407	-0.02%
2022/03/17	0.3	56.74	2	56.70	57.80	-1.7	1,408	-0.12%
2022/03/16	2	54.00	0	0.00	54.20	2	1,393	0.14%
2022/03/15	5	57.38	0	0.00	56.10	5	1,369	0.37%
2022/03/14	1	58.50	0.1	58.10	58.20	0.9	1,363	0.07%
2022/03/11	0.1	58.13	1.3	58.35	57.20	-1.2	1,369	-0.09%
2022/03/10	2.3	60.14	2.2	60.34	60.00	0.1	1,346	0.01%
2022/03/09	0.2	57.20	0	0.00	57.20	0.2	1,317	0.01%
2022/03/08	2	57.10	0	0.00	56.20	2	1,318	0.15%
2022/03/07	1	60.80	1	62.00	59.90	0	1,276	0.00%
2022/03/02	2	66.85	0	67.00	67.00	2	1,259	0.16%
2022/03/01	0	67.30	0	0.00	67.20	0	1,251	0.00%
2022/02/25	1	68.70	0	0.00	67.00	1	1,251	0.08%
2022/02/24	1	68.60	0	69.80	67.90	1	1,266	0.08%
2022/02/23	0	70.30	0	0.00	70.80	0	1,256	0.00%
2022/02/22	3	71.73	1.1	70.14	70.10	1.9	1,266	0.15%
2022/02/21	0	0.00	1	74.00	73.20	-1	1,252	-0.08%
2022/02/18	1	72.40	0	0.00	72.70	1	1,270	0.08%
2022/02/17	0	0.00	0.1	73.63	72.90	-0.1	1,299	-0.01%
2022/02/16	0	73.30	0	73.80	73.90	0	1,342	0.00%
2022/02/15	0.2	72.50	0	0.00	72.00	0.2	1,386	0.01%
2022/02/14	0	0.00	2	72.55	72.50	-2	1,451	-0.14%
2022/02/11	1	74.10	0	0.00	74.20	1	1,544	0.06%
2022/02/09	1	73.80	0	0.00	74.70	1	1,596	0.06%
2022/02/08	0	0.00	6.1	74.20	74.20	-6.1	1,604	-0.38%
2022/02/07	0.1	73.33	0.2	72.53	74.00	-0.2	1,667	-0.01%
2022/01/26	0.2	73.38	0	0.00	72.00	0.2	1,685	0.01%
2022/01/25	1	72.80	0	0.00	72.80	1	1,748	0.06%
2022/01/24	2	72.45	3	73.97	75.00	-1	1,826	-0.05%
2022/01/19	5	75.80	5	76.40	76.70	0	1,861	0.00%
2022/01/14	10	75.70	10	75.00	75.00	0	1,989	0.00%
2022/01/13	2	75.70	1	76.30	76.30	1	1,994	0.05%
2022/01/11	5	78.60	4.2	76.86	76.80	0.8	2,023	0.04%
2022/01/10	10	79.45	10.2	79.62	79.50	-0.2	2,009	-0.01%
2022/01/07	3.4	78.91	0	0.00	80.60	3.4	2,018	0.17%
2022/01/06	1	80.70	0.4	81.80	80.60	0.6	2,017	0.03%
2022/01/05	5.4	83.85	3	82.10	81.90	2.4	2,020	0.12%
2022/01/04	14	84.21	18	83.96	83.60	-4	2,043	-0.20%
2022/01/03	8	83.91	1.2	83.88	84.80	6.8	2,046	0.33%
2021/12/30	0.2	82.19	0	0.00	82.40	0.2	2,054	0.01%
2021/12/29	0	82.40	0.1	83.67	82.50	-0.1	2,087	0.00%
2021/12/28	0	82.60	5	82.78	83.00	-5	2,124	-0.24%
2021/12/27	4.1	82.21	4.5	82.17	82.60	-0.4	2,123	-0.02%
2021/12/24	0	0.00	0.1	80.38	79.00	-0.1	2,128	0.00%
2021/12/23	2.4	80.06	5	80.30	80.60	-2.6	2,162	-0.12%
2021/12/22	3.2	78.28	2	77.95	78.20	1.2	2,250	0.06%
2021/12/21	0	0.00	1	75.60	75.60	-1	2,271	-0.04%
2021/12/20	1	74.70	0	0.00	75.00	1	2,343	0.04%
2021/12/17	1	75.10	0	76.70	75.10	1	2,435	0.04%
2021/12/16	0	76.40	0	0.00	76.70	0	2,448	0.00%
2021/12/14	0	0.00	0	77.10	76.00	0	2,496	0.00%
2021/12/13	0	77.90	1.1	78.10	77.60	-1.1	2,545	-0.04%
2021/12/10	0	0.00	0.3	76.48	76.30	-0.3	2,632	-0.01%
2021/12/09	2.4	77.66	0	0.00	77.30	2.4	2,799	0.09%
2021/12/08	0	0.00	1	77.52	77.40	-1	2,961	-0.04%
2021/12/07	4	77.28	1	77.43	76.90	3	3,200	0.09%
2021/12/06	2	74.40	4	74.96	75.40	-2	3,290	-0.06%
2021/12/03	1	75.60	1	76.04	75.30	0	3,304	0.00%
2021/12/02	1	78.30	0.8	78.50	75.70	0.2	3,320	0.01%
2021/12/01	1	78.00	3.7	78.62	78.30	-2.7	3,317	-0.08%
2021/11/30	3.5	77.50	2	77.90	78.60	1.5	3,365	0.04%
2021/11/26	2	77.15	18	76.41	76.80	-16	3,447	-0.46%
2021/11/25	1	78.90	31	79.63	78.80	-30	3,646	-0.82%
2021/11/24	1	78.90	2.1	79.35	79.60	-1.1	3,725	-0.03%
2021/11/23	0.1	81.55	0.9	80.39	79.00	-0.8	3,718	-0.02%
2021/11/22	0.3	81.40	0	0.00	81.20	0.3	3,697	0.01%
2021/11/19	4	80.83	0.3	80.83	80.90	3.7	3,710	0.10%
2021/11/17	0	0.00	0.6	82.68	81.80	-0.6	3,755	-0.02%
2021/11/16	1.6	82.23	2	83.20	82.90	-0.4	3,745	-0.01%
2021/11/15	1	80.40	1	81.30	81.10	0	3,747	0.00%
2021/11/12	5	81.90	2.5	81.31	81.10	2.6	3,712	0.07%
2021/11/11	8.1	83.68	2.6	85.00	82.80	5.5	3,679	0.15%
2021/11/10	2	87.35	1	88.39	86.40	1	3,629	0.03%
2021/11/09	1	85.36	6	85.22	85.70	-5	3,553	-0.14%
2021/11/08	1	82.50	0	82.96	82.50	1	3,561	0.03%
2021/11/05	0	83.40	1	83.11	83.50	-1	3,559	-0.03%
2021/11/04	2.1	83.63	3	85.90	82.90	-0.9	3,557	-0.03%
2021/11/03	0	82.80	1.1	81.66	82.50	-1.1	3,501	-0.03%
2021/11/02	10	85.22	5	83.07	82.50	5	3,491	0.14%
2021/11/01	18	88.07	10.6	87.79	87.80	7.4	3,451	0.21%
2021/10/29	2.1	84.92	3	85.43	84.80	-1	3,374	-0.03%
2021/10/28	0	0.00	2.1	84.06	83.60	-2.1	3,347	-0.06%
2021/10/27	5	83.22	0.1	82.90	83.90	4.9	3,351	0.15%
2021/10/26	5.1	84.45	8.2	86.26	83.00	-3.1	3,348	-0.09%
2021/10/25	0	83.37	0	83.09	83.70	0	3,309	0.00%
2021/10/22	5.1	84.05	2.1	85.58	83.80	3	3,351	0.09%
2021/10/21	1	82.60	0	0.00	82.40	1	3,318	0.03%
2021/10/20	1.7	84.80	1.2	84.63	84.10	0.5	3,315	0.01%
2021/10/19	2.4	82.79	4	83.63	83.80	-1.6	3,326	-0.05%
2021/10/18	25	80.82	0	0.00	80.50	25	3,319	0.75%
2021/10/15	1	80.70	2	80.90	80.40	-1	3,360	-0.03%
2021/10/14	3	79.33	2	79.15	78.70	1	3,369	0.03%
2021/10/13	7	83.06	6	80.85	80.80	1	3,352	0.03%
2021/10/12	3	82.77	1	82.20	82.00	2	3,362	0.06%
2021/10/08	5	85.48	2	86.00	85.40	3	3,383	0.09%
2021/10/07	0	0.00	3	83.67	85.00	-3	3,395	-0.09%
2021/10/06	2	79.90	2	81.20	80.00	0	3,536	0.00%
2021/10/05	0	0.00	3	77.20	79.30	-3	3,728	-0.08%
2021/10/04	1	76.00	0	0.00	75.00	1	3,809	0.03%
2021/10/01	3	75.80	1	79.90	75.70	2	3,815	0.05%
2021/09/30	0	0.00	1	80.50	80.60	-1	3,745	-0.03%
2021/09/29	13	81.71	4	79.88	79.40	9	3,698	0.24%
2021/09/24	10	89.59	14	88.79	89.70	-4	3,498	-0.11%
2021/09/22	1	82.10	0	0.00	84.30	1	3,547	0.03%
2021/09/17	0	0.00	1	85.60	85.60	-1	3,570	-0.03%
2021/09/16	1	85.70	1	85.50	85.50	0	3,674	0.00%
2021/09/15	5	84.38	1	84.30	83.80	4	3,767	0.11%
2021/09/14	3	88.10	4	89.70	88.10	-1	3,708	-0.03%
2021/09/13	19	86.87	18	88.97	90.10	1	3,535	0.03%
2021/09/10	8	87.68	12	89.30	90.50	-4	3,359	-0.12%
2021/09/09	10	83.62	17	83.61	85.00	-7	3,112	-0.22%
2021/09/07	3	79.57	0	0.00	79.70	3	2,986	0.10%
2021/09/06	1	81.50	3	82.67	82.50	-2	2,955	-0.07%
2021/09/03	2	82.80	3	84.47	84.00	-1	2,930	-0.03%
2021/09/02	3	80.83	2	80.60	80.10	1	2,869	0.03%
2021/09/01	1	83.20	0	0.00	83.50	1	2,825	0.04%
2021/08/31	11	85.02	9	85.22	84.80	2	2,760	0.07%
2021/08/30	0	0.00	11	82.13	83.90	-11	2,545	-0.43%
2021/08/27	1	76.80	1	76.40	76.30	0	2,470	0.00%
2021/08/26	6	77.88	3	78.53	78.10	3	2,472	0.12%
2021/08/25	2	79.70	1	79.80	79.00	1	2,501	0.04%
2021/08/24	0	0.00	2	80.85	79.40	-2	2,505	-0.08%
2021/08/23	2	79.00	0	0.00	79.20	2	2,484	0.08%
2021/08/18	1	76.50	1	72.20	76.50	0	2,461	0.00%
2021/08/16	3	71.63	2	73.25	74.10	1	2,534	0.04%
2021/08/13	1	73.90	0	0.00	73.60	1	2,556	0.04%
2021/08/12	3	76.47	2	78.95	76.20	1	2,552	0.04%
2021/08/10	1	73.80	2	74.70	76.10	-1	2,570	-0.04%
2021/08/09	2	77.75	0	0.00	76.10	2	2,612	0.08%
2021/08/06	1	80.00	0	0.00	78.90	1	2,644	0.04%
2021/08/05	1	79.90	1	80.40	79.90	0	2,696	0.00%
2021/08/02	2	76.10	0	0.00	77.00	2	2,840	0.07%
2021/07/30	0	0.00	1	78.20	77.80	-1	2,844	-0.04%
2021/07/29	0	0.00	2	78.25	79.80	-2	2,858	-0.07%
2021/07/28	1	72.00	0	0.00	74.70	1	2,849	0.04%
2021/07/26	0	0.00	4	81.10	80.80	-4	2,855	-0.14%
2021/07/23	0	0.00	2	81.00	82.00	-2	2,851	-0.07%
2021/07/22	2	80.60	0	0.00	80.50	2	2,824	0.07%
2021/07/21	2	82.80	0	0.00	81.70	2	2,809	0.07%
2021/07/20	1	86.70	0	0.00	84.50	1	2,785	0.04%
2021/07/15	1	89.40	1	90.80	89.70	0	2,769	0.00%
2021/07/14	1	83.00	3	85.00	84.70	-2	2,709	-0.07%
2021/07/13	8	92.15	2	93.75	87.50	6	2,656	0.23%
2021/07/12	11	91.15	20	92.52	95.20	-9	2,458	-0.37%
2021/07/09	7	86.70	8	84.65	87.00	-1	2,219	-0.05%
2021/07/08	2	83.80	0	0.00	84.30	2	2,096	0.10%
2021/07/02	0	0.00	2	81.95	81.90	-2	2,166	-0.09%
2021/07/01	2	80.50	0	0.00	80.10	2	2,181	0.09%
2021/06/30	2	82.85	1	85.80	83.40	1	2,196	0.05%
2021/06/29	2	85.05	4	84.08	84.90	-2	2,206	-0.09%
2021/06/28	1	82.00	0	0.00	82.00	1	2,273	0.04%
2021/06/25	6	83.38	4	84.00	80.90	2	2,355	0.08%
2021/06/24	7	80.87	11	79.03	81.60	-4	2,293	-0.17%
2021/06/23	0	0.00	3	71.70	74.20	-3	2,151	-0.14%
2021/06/18	1	69.80	1	70.10	70.10	0	2,210	0.00%
2021/06/16	0	0.00	1	69.20	68.30	-1	2,281	-0.04%
2021/06/15	0	0.00	1	70.40	70.40	-1	2,281	-0.04%
2021/06/08	0	0.00	2	68.70	68.50	-2	2,344	-0.09%
2021/06/03	1	69.60	0	0.00	69.80	1	2,342	0.04%
2021/06/01	1	72.00	0	0.00	72.00	1	2,344	0.04%
2021/05/27	1	65.50	0	0.00	65.60	1	2,379	0.04%
2021/05/24	5	61.30	6	64.88	65.10	-1	2,393	-0.04%
2021/05/21	1	58.00	6	60.80	62.90	-5	2,377	-0.21%
2021/05/19	0	0.00	1	59.30	57.40	-1	2,350	-0.04%
2021/05/17	3	56.57	4	56.33	59.10	-1	2,290	-0.04%
2021/05/14	2	55.65	1	56.80	56.60	1	2,246	0.04%
2021/05/13	3	54.90	6	55.58	55.00	-3	2,229	-0.13%
2021/05/12	5	58.08	10	58.43	57.00	-5	2,182	-0.23%
2021/05/11	1	62.50	0	0.00	60.00	1	2,151	0.05%
2021/05/06	1	68.00	2	67.60	67.90	-1	2,181	-0.05%
2021/05/05	2	69.65	0	0.00	68.50	2	2,164	0.09%
2021/05/04	0	0.00	0	69.00	70.00	0	2,151	0.00%
2021/05/03	1	74.50	1.2	73.55	73.40	-0.2	2,128	-0.01%
2021/04/27	2	81.10	1	82.00	80.80	1	2,140	0.05%
2021/04/26	0	0.00	2	80.00	80.10	-2	2,180	-0.09%
2021/04/23	1	81.10	0	0.00	81.00	1	2,211	0.05%
2021/04/22	1	83.90	2	84.10	81.00	-1	2,322	-0.04%
2021/04/20	2	86.50	2	87.00	86.50	0	2,392	0.00%
2021/04/15	0	0.00	7	84.47	84.40	-7	2,411	-0.29%
2021/04/14	7	84.33	3	84.47	85.00	4	2,443	0.16%
2021/04/13	0	0.00	1	84.60	84.20	-1	2,527	-0.04%
2021/04/12	7	87.24	0	0.00	85.80	7	2,524	0.28%
2021/04/09	2	85.05	4	86.33	85.70	-2	2,500	-0.08%
2021/04/08	1	83.30	0	0.00	83.30	1	2,466	0.04%
2021/04/07	2	83.95	2	83.90	84.00	0	2,449	0.00%
2021/04/06	3	86.17	1	84.90	84.70	2	2,436	0.08%
2021/04/01	10	89.25	7	90.37	87.70	3	2,423	0.12%
2021/03/31	6	89.48	14	88.95	90.00	-8	2,357	-0.34%
2021/03/30	5	86.70	6	86.08	86.70	-1	2,212	-0.05%
2021/03/29	4	79.18	1	78.60	78.90	3	2,113	0.14%
2021/03/26	1	83.10	0	0.00	82.90	1	2,105	0.05%
2021/03/25	1	84.10	26	82.29	82.00	-25	2,134	-1.17%
2021/03/24	0.1	84.30	0	0.00	84.00	0.1	2,140	0.00%
2021/03/23	7.1	84.08	5	85.90	83.80	2.1	2,137	0.10%
2021/03/22	4	88.75	2	89.45	87.20	2	2,086	0.10%
2021/03/19	11	92.94	5	92.40	91.80	6	2,042	0.29%
2021/03/17	0	0.00	5	95.20	95.30	-5	2,114	-0.24%
2021/03/16	0	0.00	2	95.50	95.50	-2	2,140	-0.09%
2021/03/12	3	96.47	4	97.38	96.70	-1	2,207	-0.05%
2021/03/09	1	93.10	1	93.50	94.10	0	2,379	0.00%
2021/03/08	7	94.27	2	94.15	93.60	5	2,551	0.20%
2021/03/05	2	91.50	6	95.07	96.00	-4	2,550	-0.16%
2021/03/04	0	0.00	2	94.30	93.30	-2	2,606	-0.08%
2021/03/03	5	94.18	2	95.60	96.00	3	2,603	0.12%
2021/03/02	1	101.00	7	99.21	97.40	-6	2,585	-0.23%
2021/02/25	1	95.00	2	96.25	94.50	-1	2,570	-0.04%
2021/02/24	4	93.38	0	0.00	93.80	4	2,569	0.16%
2021/02/23	32.1	96.91	5	96.30	96.50	27.1	2,547	1.06%
2021/02/19	0	0.00	2	90.50	90.90	-2	2,550	-0.08%
2021/02/05	0	0.00	1	86.60	86.60	-1	2,610	-0.04%
2021/02/04	1	86.20	3	86.07	86.00	-2	2,669	-0.07%
2021/02/03	2	84.40	1	84.80	84.80	1	2,798	0.04%
2021/02/02	2	82.50	9	81.64	84.80	-7	2,828	-0.25%
2021/02/01	13	79.70	1	78.30	78.30	12	2,814	0.43%
2021/01/29	9	90.17	0	0.00	87.00	9	2,789	0.32%
2021/01/27	3.1	92.30	0	0.00	91.90	3.1	2,896	0.11%
2021/01/26	6	93.83	0	0.00	92.30	6	2,910	0.21%
2021/01/25	0	0.00	1	92.60	93.00	-1	2,937	-0.03%
2021/01/22	3	92.90	2	93.65	93.70	1	2,972	0.03%
2021/01/21	0	0.00	7	93.87	94.90	-7	3,005	-0.23%
2021/01/20	5	92.18	1	94.70	91.50	4	3,010	0.13%
2021/01/19	6	96.62	0	0.00	95.10	6	2,984	0.20%
2021/01/18	9	98.76	3	96.97	97.90	6	2,973	0.20%
2021/01/15	15	106.33	6	104.67	102.00	9	2,977	0.30%
2021/01/14	5	101.54	17	103.37	104.00	-12	2,887	-0.42%
2021/01/13	2	98.40	2	99.45	98.20	0	2,816	0.00%
2021/01/12	11	98.26	4	99.80	97.30	7	2,846	0.25%
2021/01/11	0	0.00	1	101.00	101.00	-1	2,918	-0.03%
2021/01/08	0	0.00	1	100.50	99.90	-1	2,927	-0.03%
2021/01/07	0	0.00	2	99.80	100.50	-2	2,977	-0.07%
2021/01/06	6	98.73	9	99.63	102.00	-3	3,022	-0.10%
2021/01/05	0	0.00	1	96.00	96.00	-1	2,965	-0.03%
2021/01/04	1	96.20	3	96.17	96.20	-2	3,077	-0.06%
2020/12/31	3	93.43	2	94.10	93.70	1	3,144	0.03%
2020/12/30	1	92.60	1	92.50	92.60	0	3,201	0.00%
2020/12/28	3	94.43	0	0.00	92.50	3	3,346	0.09%
2020/12/25	0	0.00	2	92.50	92.50	-2	3,342	-0.06%
2020/12/23	0	0.00	2	93.70	92.60	-2	3,379	-0.06%
2020/12/22	2	92.80	0	0.00	91.60	2	3,405	0.06%
2020/12/21	1	96.00	0	0.00	95.80	1	3,379	0.03%
2020/12/17	1	98.70	3	98.67	98.70	-2	3,381	-0.06%
2020/12/15	1	97.80	1	96.60	96.50	0	3,524	0.00%
2020/12/11	7	99.76	2	98.70	98.00	5	3,630	0.14%
2020/12/10	1	103.00	2	102.50	103.00	-1	3,614	-0.03%
2020/12/09	7	101.86	4	100.75	102.00	3	3,648	0.08%
2020/12/08	3	105.17	5	104.40	103.50	-2	3,639	-0.05%
2020/12/07	3	104.50	2	105.50	104.50	1	3,659	0.03%
2020/12/04	11	108.23	7	108.79	106.50	4	3,699	0.11%
2020/12/03	17	114.82	36	113.64	111.00	-19	3,713	-0.51%
2020/12/02	27	111.28	22.4	113.29	117.00	4.6	3,676	0.13%
2020/12/01	0	0.00	1	107.50	106.50	-1	3,613	-0.03%
2020/11/30	5	108.90	3	109.50	106.50	2	3,755	0.05%
2020/11/27	3	104.50	0	0.00	105.00	3	3,862	0.08%
2020/11/26	1	104.00	0	0.00	104.00	1	4,076	0.02%
2020/11/25	1	105.00	0	0.00	105.00	1	4,246	0.02%
2020/11/23	1	105.00	20	106.25	105.00	-19	4,722	-0.40%
2020/11/19	3	105.33	10	106.00	105.00	-7	5,247	-0.13%
2020/11/18	2	106.00	7	107.00	108.00	-5	5,378	-0.09%
2020/11/17	5	106.00	0	0.00	105.00	5	5,584	0.09%
2020/11/16	4	106.50	2	106.00	106.50	2	5,886	0.03%
2020/11/13	7	106.86	4	107.75	107.00	3	6,408	0.05%
2020/11/12	4	106.13	16	107.53	110.00	-12	6,671	-0.18%
2020/11/11	40	108.13	25	106.18	108.50	15	6,830	0.22%
2020/11/10	2	101.50	2	105.00	101.50	0	6,766	0.00%
2020/11/09	1	104.50	0	0.00	105.50	1	6,831	0.01%
2020/11/06	16	103.97	6	104.83	104.00	10	6,872	0.15%
2020/11/05	18	100.75	10	101.57	100.00	8	6,930	0.12%
2020/11/04	0	0.00	2	96.10	96.10	-2	6,988	-0.03%
2020/11/02	2	94.40	14	92.17	91.40	-12	7,190	-0.17%
2020/10/30	10	96.10	2	96.00	96.00	8	7,472	0.11%
2020/10/29	5	93.32	0	0.00	93.40	5	7,777	0.06%
2020/10/28	2	99.90	3	96.30	96.30	-1	8,135	-0.01%
2020/10/27	2	99.20	0	0.00	98.50	2	8,244	0.02%
2020/10/26	5	101.10	7	100.00	99.10	-2	8,303	-0.02%
2020/10/23	3	99.93	2	101.00	103.50	1	8,308	0.01%
2020/10/22	2	99.60	12	100.67	98.80	-10	8,297	-0.12%
2020/10/21	9	103.28	11	102.77	102.50	-2	8,294	-0.02%
2020/10/20	13	102.73	1	103.00	104.00	12	8,342	0.14%
2020/10/19	7	101.64	18	101.75	101.00	-11	8,390	-0.13%
2020/10/16	5	107.20	10	109.00	106.00	-5	8,353	-0.06%
2020/10/15	22	108.59	10	108.30	108.50	12	8,545	0.14%
2020/10/14	23	110.57	35	109.21	108.00	-12	8,833	-0.14%
2020/10/13	28	109.88	7	111.14	112.00	21	8,808	0.24%
2020/10/12	25	111.38	67	113.01	111.00	-42	8,842	-0.47%
2020/10/08	16	118.31	9	117.00	117.00	7	8,841	0.08%
2020/10/07	11	122.82	16	123.13	121.50	-5	8,957	-0.06%
2020/10/06	26	123.52	14	122.93	121.50	12	8,954	0.13%
2020/10/05	0	0.00	2	117.00	119.50	-2	8,868	-0.02%
2020/09/30	35	114.27	3	115.50	116.00	32	8,919	0.36%
2020/09/29	12	116.33	10	115.00	113.00	2	8,948	0.02%
2020/09/28	5	116.00	31	112.63	117.00	-26	8,985	-0.29%
2020/09/25	28	110.32	61	108.78	110.50	-33	8,994	-0.37%
2020/09/24	21	115.29	4	113.50	112.50	17	9,030	0.19%
2020/09/23	0	0.00	9	118.11	118.00	-9	9,162	-0.10%
2020/09/22	3	117.33	1	118.00	116.00	2	9,281	0.02%
2020/09/21	7	122.50	12	124.38	119.50	-5	9,273	-0.05%
2020/09/18	5	120.20	8	118.50	121.00	-3	9,222	-0.03%
2020/09/17	2	118.50	6	117.58	116.50	-4	9,128	-0.04%
2020/09/16	6	117.17	14	118.14	116.00	-8	9,102	-0.09%
2020/09/15	9	115.56	4	116.63	114.50	5	9,049	0.06%
2020/09/14	3	113.67	1	115.50	116.00	2	9,014	0.02%
2020/09/11	3	111.17	3	110.50	110.00	0	8,975	0.00%
2020/09/10	4	112.50	2	111.75	111.50	2	8,958	0.02%
2020/09/09	4	111.13	3	112.50	111.50	1	8,943	0.01%
2020/09/08	3	114.50	2	114.25	113.50	1	8,910	0.01%
2020/09/07	7	113.71	1	113.00	111.50	6	8,904	0.07%
2020/09/04	5	117.00	2	116.50	117.50	3	8,915	0.03%
2020/09/03	8	119.81	4	119.00	118.50	4	8,841	0.05%
2020/09/02	10	119.90	21	120.10	124.50	-11	8,720	-0.13%
2020/09/01	12	121.92	13	121.42	119.00	-1	8,569	-0.01%
2020/08/31	14	123.43	2	125.00	123.00	12	8,391	0.14%
2020/08/28	5	128.80	3	128.17	128.50	2	8,239	0.02%
2020/08/27	8	132.50	12	131.88	129.00	-4	8,073	-0.05%
2020/08/26	9	129.44	5	131.60	126.50	4	7,875	0.05%
2020/08/25	22	128.11	26	128.08	132.50	-4	7,705	-0.05%
2020/08/24	35	118.66	12	120.42	121.00	23	7,525	0.31%
2020/08/21	8	121.56	5	120.20	115.50	3	7,423	0.04%
2020/08/20	6	127.17	12	124.46	119.00	-6	7,244	-0.08%
2020/08/19	54	126.35	57	127.00	123.50	-3	7,037	-0.04%
2020/08/18	17	119.71	22	120.18	123.00	-5	6,553	-0.08%
2020/08/17	6	109.25	17	104.76	112.00	-11	6,422	-0.17%
2020/08/14	1	102.00	1	102.00	102.00	0	6,451	0.00%
2020/08/13	9	100.29	4	98.13	98.00	5	6,386	0.08%
2020/08/12	6	97.68	5	97.96	98.90	1	6,303	0.02%
2020/08/11	20	97.80	6	100.75	97.00	14	6,268	0.22%
2020/08/10	16	103.29	28	104.21	99.60	-12	6,183	-0.19%
2020/08/07	5	104.30	6	105.17	105.50	-1	6,103	-0.02%
2020/08/06	5	105.40	12	106.83	107.50	-7	6,031	-0.12%
2020/08/05	37	105.39	29	105.86	105.50	8	5,924	0.14%
2020/08/04	19	100.21	16	100.22	102.50	3	5,671	0.05%
2020/08/03	48	93.25	39	93.50	93.40	9	5,339	0.17%
2020/07/31	4	88.88	11	88.47	87.80	-7	4,963	-0.14%
2020/07/30	2	87.20	3	85.80	87.20	-1	4,872	-0.02%
2020/07/29	1	84.70	6	84.53	84.70	-5	4,865	-0.10%
2020/07/28	1	82.70	0	0.00	81.40	1	4,853	0.02%
2020/07/27	3	83.20	1	84.20	84.20	2	4,859	0.04%
2020/07/24	5	83.70	1	82.50	83.20	4	4,905	0.08%
2020/07/23	42	87.74	8	85.36	85.40	34	4,865	0.70%
2020/07/22	9	87.73	5	87.26	87.00	4	4,795	0.08%
2020/07/21	24	87.58	22	87.40	87.30	2	4,748	0.04%
2020/07/20	15	87.92	25	87.33	90.10	-10	4,555	-0.22%
2020/07/17	1	82.00	1	84.10	82.00	0	4,221	0.00%
2020/07/15	9	83.07	2	85.90	81.10	7	4,146	0.17%
2020/07/14	11	84.00	18	84.56	84.20	-7	4,112	-0.17%
2020/07/13	1	82.60	4	81.20	80.00	-3	3,962	-0.08%
2020/07/10	4	79.83	0	0.00	79.50	4	3,992	0.10%
2020/07/09	9	82.44	1	81.50	82.00	8	3,999	0.20%
2020/07/08	3	83.20	1	83.90	82.70	2	3,978	0.05%
2020/07/07	2	84.70	13	84.89	84.60	-11	3,949	-0.28%
2020/07/06	5	87.14	11	87.72	87.30	-6	3,964	-0.15%
2020/07/03	19	87.39	11	86.54	86.50	8	3,951	0.20%
2020/07/02	60	91.10	51	91.30	89.50	9	3,889	0.23%
2020/07/01	5	88.12	9	84.47	87.20	-4	3,737	-0.11%
2020/06/30	8	81.95	8	81.64	81.30	0	3,599	0.00%
2020/06/29	2	80.60	0	0.00	80.20	2	3,590	0.06%
2020/06/18	0	0.00	1	84.80	85.00	-1	3,624	-0.03%
2020/06/17	1	84.50	0	0.00	84.00	1	3,615	0.03%
2020/06/16	4	84.90	0	0.00	85.10	4	3,669	0.11%
2020/06/15	1	84.00	7	84.69	82.50	-6	3,694	-0.16%
2020/06/12	6	83.75	1	82.60	84.50	5	3,735	0.13%
2020/06/11	4	82.65	2	84.05	81.60	2	3,744	0.05%
2020/06/10	2	82.10	1	82.00	81.80	1	3,706	0.03%
2020/06/09	2	83.70	0	0.00	82.40	2	3,749	0.05%
2020/06/08	0	0.00	1	85.10	83.80	-1	3,776	-0.03%
2020/06/05	4	85.88	12	85.00	85.00	-8	3,799	-0.21%
2020/06/04	1	85.20	0	0.00	85.80	1	3,790	0.03%
2020/06/02	0	0.00	1	87.70	85.60	-1	3,770	-0.03%
2020/06/01	0	0.00	1	84.80	85.00	-1	3,676	-0.03%
2020/05/29	12	83.93	10	82.31	81.80	2	3,656	0.05%
2020/05/28	2	81.85	2	82.25	82.70	0	3,599	0.00%
2020/05/26	2	84.20	11	82.08	82.00	-9	3,575	-0.25%
2020/05/25	4	83.25	0	0.00	81.30	4	3,497	0.11%
2020/05/22	13	83.90	6	85.22	81.70	7	3,470	0.20%
2020/05/21	11	80.35	19	80.40	83.60	-8	3,390	-0.24%
2020/05/20	6	74.33	7	75.16	76.00	-1	3,258	-0.03%
2020/05/19	1	72.80	1	73.00	74.20	0	3,277	0.00%
2020/05/18	5	72.20	1	72.50	71.00	4	3,263	0.12%
2020/05/15	2	74.20	1	77.00	76.00	1	3,230	0.03%
2020/05/14	1	77.30	5	76.84	74.80	-4	3,203	-0.12%
2020/05/13	0	0.00	17	72.94	75.60	-17	3,170	-0.54%
2020/05/12	3	73.03	0	0.00	72.80	3	3,189	0.09%
2020/05/11	1	77.00	13	76.22	75.00	-12	3,204	-0.37%
2020/05/08	1	74.30	0	0.00	74.30	1	3,249	0.03%
2020/05/07	0	0.00	2	73.85	73.60	-2	3,260	-0.06%
2020/05/06	4	73.23	22	72.33	72.50	-18	3,275	-0.55%
2020/05/05	0	0.00	4	71.35	72.50	-4	3,345	-0.12%
2020/05/04	1	68.20	25	67.34	69.00	-24	3,348	-0.72%
2020/04/30	2	69.30	9	68.29	69.30	-7	3,363	-0.21%
2020/04/29	8	68.65	11	67.85	66.90	-3	3,362	-0.09%
2020/04/28	6	65.80	3	66.20	66.50	3	3,324	0.09%
2020/04/23	0	0.00	3	65.37	65.40	-3	3,380	-0.09%
2020/04/22	1	64.00	1	63.70	64.00	0	3,366	0.00%
2020/04/21	4	63.60	1	65.70	62.10	3	3,376	0.09%
2020/04/20	1	65.20	1	65.80	65.20	0	3,385	0.00%
2020/04/17	3	66.40	4	66.83	65.10	-1	3,424	-0.03%
2020/04/16	2	64.10	2	64.25	64.70	0	3,385	0.00%
2020/04/15	2	64.05	2	63.35	63.70	0	3,398	0.00%
2020/04/14	1	60.30	0	0.00	60.10	1	3,322	0.03%
2020/04/13	2	59.30	0	0.00	59.00	2	3,317	0.06%
2020/04/10	1	62.60	0	0.00	62.60	1	3,296	0.03%
2020/04/09	1	61.10	0	0.00	61.40	1	3,318	0.03%
2020/04/08	0	0.00	4	63.35	64.80	-4	3,286	-0.12%
2020/04/07	2	60.90	2	60.90	60.90	0	3,291	0.00%
2020/04/06	1	58.00	4	56.18	58.00	-3	3,358	-0.09%
2020/04/01	1	54.90	1	54.90	54.90	0	3,421	0.00%
2020/03/31	1	53.00	6	54.17	53.60	-5	3,455	-0.14%
2020/03/30	1	52.40	0	0.00	53.10	1	3,481	0.03%
2020/03/27	2	55.05	2	54.65	52.20	0	3,524	0.00%
2020/03/26	3	51.20	4	49.15	52.00	-1	3,547	-0.03%
2020/03/25	0	0.00	7	50.44	50.20	-7	3,562	-0.20%
2020/03/24	1	46.10	0	0.00	46.15	1	3,574	0.03%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	6	46.90	6	48.40	47.15	0	3,733	0.00%
2020/03/19	16	45.92	0	0.00	45.45	16	3,735	0.43%
2020/03/18	2	53.65	2	54.15	50.50	0	3,788	0.00%
2020/03/17	4	59.40	1	59.00	56.10	3	3,887	0.08%
2020/03/16	3	63.40	1	66.00	62.30	2	3,944	0.05%
2020/03/13	1	65.00	3	66.53	69.20	-2	4,185	-0.05%
2020/03/12	7	73.11	1	75.00	72.00	6	4,433	0.14%
2020/03/11	1	79.10	7	79.67	77.50	-6	4,457	-0.13%
2020/03/10	5	75.88	1	72.80	77.50	4	4,483	0.09%
2020/03/09	2	74.45	4	73.80	73.80	-2	4,686	-0.04%
2020/03/06	1	78.00	0	0.00	78.00	1	4,853	0.02%
2020/03/05	0	0.00	1	81.00	79.60	-1	5,210	-0.02%
2020/03/04	1	78.80	1	79.90	78.80	0	5,650	0.00%
2020/03/03	11	80.85	9	80.91	79.90	2	6,095	0.03%
2020/03/02	1	75.30	0	0.00	76.00	1	6,232	0.02%
2020/02/27	5	76.34	0	0.00	74.00	5	6,417	0.08%
2020/02/26	4	81.08	0	0.00	79.20	4	6,428	0.06%
2020/02/25	11	82.67	2	82.70	81.80	9	6,413	0.14%
2020/02/24	8	84.29	4	84.25	83.10	4	6,407	0.06%
2020/02/21	5	82.84	5	81.98	83.80	0	6,430	0.00%
2020/02/20	2	80.00	4	80.35	80.60	-2	6,405	-0.03%
2020/02/19	2	79.05	1	78.80	79.00	1	6,397	0.02%
2020/02/18	3	77.50	3	77.27	77.20	0	6,427	0.00%
2020/02/17	4	78.75	0	0.00	78.70	4	6,426	0.06%
2020/02/14	5	80.20	2	80.35	80.50	3	6,399	0.05%
2020/02/13	7	78.99	1	81.00	78.40	6	6,356	0.09%
2020/02/12	7	77.97	3	78.90	79.70	4	6,322	0.06%
2020/02/11	49	78.94	5	78.34	78.20	44	6,298	0.70%
2020/02/10	1	71.60	2	71.90	74.00	-1	6,219	-0.02%
2020/02/07	1	73.50	0	0.00	73.50	1	6,218	0.02%
2020/02/06	6	74.82	3	74.43	75.60	3	6,228	0.05%
2020/02/05	7	72.83	5	71.40	70.30	2	6,142	0.03%
2020/02/04	1	72.10	1	73.00	73.10	0	6,094	0.00%
2020/02/03	1	72.20	1	71.00	71.50	0	6,160	0.00%
2020/01/30	2	77.75	1	77.50	77.40	1	6,161	0.02%
2020/01/16	0	0.00	1	85.70	84.70	-1	6,096	-0.02%
2020/01/15	1	85.50	0	0.00	84.70	1	6,087	0.02%
2020/01/13	1	86.30	3	85.50	86.20	-2	6,033	-0.03%
2020/01/09	1	84.30	3	83.87	84.10	-2	5,930	-0.03%
2020/01/08	2	80.20	1	79.80	79.60	1	5,877	0.02%
2020/01/07	2	80.75	0	0.00	79.50	2	5,858	0.03%
2020/01/03	1	84.90	1	86.90	83.90	0	5,817	0.00%
2020/01/02	1	87.00	0	0.00	87.00	1	5,767	0.02%
2019/12/31	3	88.57	2	88.10	88.50	1	5,740	0.02%
2019/12/30	6	88.73	5	88.40	88.40	1	5,722	0.02%
2019/12/26	1	85.20	4	85.48	86.10	-3	5,622	-0.05%
2019/12/25	2	84.70	2	85.90	86.20	0	5,601	0.00%
2019/12/24	4	84.93	0	0.00	83.80	4	5,575	0.07%
2019/12/23	12	87.45	14	85.90	85.90	-2	5,535	-0.04%
2019/12/20	4	87.65	2	86.50	87.70	2	5,505	0.04%
2019/12/18	8	86.11	13	87.84	86.50	-5	5,441	-0.09%
2019/12/17	5	90.00	5	89.00	89.00	0	5,353	0.00%
2019/12/16	22	88.86	22	88.85	88.60	0	5,314	0.00%
2019/12/13	5	89.60	5	88.30	88.30	0	5,311	0.00%
2019/12/12	17	93.25	17	93.34	92.70	0	5,259	0.00%
2019/12/11	1	90.50	1	89.60	90.70	0	5,276	0.00%
2019/12/10	12	89.04	11	89.98	90.50	1	5,215	0.02%
2019/12/09	13	86.14	15	87.03	87.10	-2	4,920	-0.04%
2019/12/06	0	0.00	5	82.50	82.50	-5	4,593	-0.11%
2019/12/05	3	82.40	7	82.63	82.60	-4	4,507	-0.09%
2019/12/04	19	82.55	19	83.66	81.70	0	4,435	0.00%
2019/12/03	11	78.39	13	78.98	82.30	-2	4,213	-0.05%
2019/12/02	51	79.18	62	79.36	79.70	-11	4,024	-0.27%
2019/11/29	47	79.45	28	77.64	76.20	19	3,653	0.52%
2019/11/28	68	78.08	206	79.66	81.90	-138	3,188	-4.33%	大賣/鉅額交易
2019/11/27	23	73.13	16	72.84	74.50	7	2,710	0.26%
2019/11/26	51	71.80	16	72.06	71.00	35	2,499	1.40%
2019/11/25	0	0.00	5	69.40	69.00	-5	2,275	-0.22%
2019/11/21	7	67.77	0	0.00	67.80	7	2,198	0.32%
2019/11/20	15	69.09	33	70.59	67.80	-18	2,171	-0.83%
2019/11/19	28	70.85	1	71.10	71.00	27	2,094	1.29%
2019/11/18	0	0.00	2	69.60	69.60	-2	2,003	-0.10%
2019/11/08	3	68.23	3	68.10	68.10	0	2,028	0.00%
2019/11/06	16	70.18	16	68.70	68.70	0	2,031	0.00%
2019/11/05	12	70.13	12	70.79	70.30	0	2,009	0.00%
2019/11/01	6	70.30	6	70.23	70.30	0	1,956	0.00%
2019/10/31	7	71.77	0	0.00	70.60	7	1,979	0.35%
2019/10/30	2	71.20	0	0.00	71.10	2	1,871	0.11%
2019/10/29	13	70.47	4	70.00	70.00	9	1,843	0.49%
2019/10/28	2	68.80	0	0.00	69.60	2	1,804	0.11%
2019/10/24	0	0.00	2	68.30	67.40	-2	1,805	-0.11%
2019/10/23	0	0.00	2	68.00	67.60	-2	1,816	-0.11%
2019/10/18	0	0.00	2	68.50	69.10	-2	1,898	-0.11%
2019/10/15	0	0.00	1	69.30	69.10	-1	1,953	-0.05%
2019/10/14	1	70.50	0	0.00	70.20	1	1,946	0.05%
2019/10/09	0	0.00	1	71.00	71.20	-1	1,908	-0.05%
2019/10/04	2	71.60	4	71.58	71.90	-2	2,071	-0.10%
2019/10/03	3	71.33	3	72.30	71.50	0	2,109	0.00%
2019/10/02	4	70.75	2	71.60	71.30	2	2,087	0.10%
2019/09/26	3	68.00	3	68.30	68.50	0	2,133	0.00%
2019/09/25	2	68.20	0	0.00	67.60	2	2,166	0.09%
2019/09/24	6	69.72	12	69.63	69.10	-6	2,183	-0.27%
2019/09/23	6	70.50	6	70.80	69.70	0	2,180	0.00%
2019/09/20	9	70.74	8	70.90	70.90	1	2,195	0.05%
2019/09/19	37	71.64	15	70.65	70.10	22	2,240	0.98%
2019/09/18	6	71.78	16	71.93	70.10	-10	2,218	-0.45%
2019/09/17	1	73.70	0	0.00	74.10	1	2,140	0.05%
2019/09/16	21	76.21	20	75.21	73.80	1	2,100	0.05%
2019/09/12	33	69.53	6	70.67	70.90	27	1,915	1.41%
2019/09/11	3	68.10	3	67.00	67.00	0	1,863	0.00%
2019/09/10	1	68.20	3	68.47	67.90	-2	1,847	-0.11%
2019/09/09	14	68.74	0	0.00	69.00	14	1,858	0.75%
2019/09/06	20	70.00	0	0.00	68.80	20	1,864	1.07%
2019/09/04	0	0.00	2	69.30	69.20	-2	1,856	-0.11%
2019/08/14	2	68.50	1	68.90	68.10	1	2,232	0.04%
2019/08/13	0	0.00	59	66.53	67.00	-59	2,308	-2.56%
2019/08/12	5	69.40	63	69.09	69.00	-58	2,356	-2.46%
2019/08/08	0	0.00	17	67.72	68.00	-17	2,397	-0.71%
2019/08/07	0	0.00	5	66.14	65.90	-5	2,428	-0.21%
2019/08/06	0	0.00	15	65.25	65.90	-15	2,477	-0.61%
2019/08/05	2	64.90	56	65.08	65.60	-54	2,502	-2.16%
2019/08/02	2	63.35	0	0.00	65.30	2	2,559	0.08%
2019/07/29	0	0.00	5	68.20	67.40	-5	3,005	-0.17%
2019/07/26	7	67.49	2	67.00	67.00	5	3,168	0.16%
2019/07/24	1	69.50	1	68.90	68.60	0	3,316	0.00%
2019/07/23	3	71.03	0	0.00	68.10	3	3,345	0.09%
2019/07/22	0	0.00	1	71.00	70.90	-1	3,332	-0.03%
2019/07/19	3	73.13	1	72.70	73.00	2	3,343	0.06%
2019/07/18	1	73.90	0	0.00	73.60	1	3,424	0.03%
2019/07/17	0	0.00	1	71.70	72.20	-1	3,400	-0.03%
2019/07/16	0	0.00	2	70.90	71.90	-2	3,400	-0.06%
2019/07/15	1	71.10	0	0.00	71.00	1	3,411	0.03%
2019/07/12	3	71.03	3	70.60	70.50	0	3,435	0.00%
2019/07/11	3	74.40	2	71.80	70.30	1	3,448	0.03%
2019/07/10	2	72.30	2	72.30	73.90	0	3,385	0.00%
2019/07/09	0	0.00	1	72.70	71.30	-1	3,337	-0.03%
2019/07/08	1	71.10	0	0.00	71.60	1	3,292	0.03%
2019/07/05	5	70.40	4	70.70	71.30	1	3,307	0.03%
2019/07/04	4	69.68	2	70.00	69.10	2	3,271	0.06%
2019/07/01	1	67.90	1	67.70	68.10	0	3,194	0.00%
2019/06/28	1	66.00	0	0.00	66.00	1	3,167	0.03%
2019/06/26	0	0.00	1	68.00	68.00	-1	3,198	-0.03%
2019/06/25	0	0.00	1	66.20	66.10	-1	3,160	-0.03%
2019/06/21	1	63.80	0	0.00	63.80	1	3,158	0.03%
2019/06/19	1	65.30	2	65.55	65.20	-1	3,200	-0.03%
2019/06/17	2	63.60	2	64.20	64.40	0	3,208	0.00%
2019/06/14	6	65.47	5	63.60	63.60	1	3,220	0.03%
2019/06/13	5	65.36	5	65.00	65.00	0	3,261	0.00%
2019/06/11	5	66.00	5	65.30	65.30	0	3,344	0.00%
2019/06/10	0	0.00	1	66.30	66.00	-1	3,353	-0.03%
2019/06/06	0	0.00	2	65.90	65.50	-2	3,360	-0.06%
2019/06/04	0	0.00	1	63.40	62.70	-1	3,321	-0.03%
2019/06/03	10	62.00	10	61.60	61.70	0	3,489	0.00%
2019/05/31	0	0.00	2	61.25	60.70	-2	3,561	-0.06%
2019/05/23	0	0.00	6	58.90	58.80	-6	3,830	-0.16%
2019/05/22	7	58.57	2	60.80	58.60	5	3,820	0.13%
2019/05/21	22	56.57	2	57.00	59.30	20	3,821	0.52%
2019/05/20	4	58.50	11	59.00	57.50	-7	3,804	-0.18%
2019/05/17	2	65.15	2	65.45	63.50	0	3,746	0.00%
2019/05/16	2	65.75	8	66.00	66.40	-6	3,729	-0.16%
2019/05/14	5	63.50	0	0.00	63.30	5	3,764	0.13%
2019/05/13	2	64.50	0	0.00	64.50	2	3,783	0.05%
2019/05/10	20	65.70	19	65.21	65.60	1	3,809	0.03%
2019/05/09	4	66.10	1	68.00	64.90	3	3,770	0.08%
2019/05/08	16	71.41	13	71.77	69.70	3	3,717	0.08%
2019/05/07	11	70.53	11	71.29	72.00	0	3,566	0.00%
2019/05/06	1	69.70	2	69.50	67.50	-1	3,465	-0.03%
2019/05/03	17	69.45	26	69.45	70.50	-9	3,394	-0.27%
2019/05/02	22	66.99	29	66.77	66.50	-7	3,230	-0.22%
2019/04/30	1	61.30	0	0.00	63.80	1	3,129	0.03%
2019/04/29	1	63.50	0	0.00	63.50	1	3,143	0.03%
2019/04/24	3	63.63	3	63.80	64.30	0	3,559	0.00%
2019/04/18	7	61.00	0	0.00	60.70	7	3,668	0.19%
2019/04/17	1	62.80	1	63.40	61.80	0	3,702	0.00%
2019/04/16	0	0.00	2	59.60	61.80	-2	3,699	-0.05%
2019/04/12	2	58.90	0	0.00	58.20	2	3,763	0.05%
2019/04/11	0	0.00	3	59.40	59.20	-3	3,821	-0.08%
2019/04/10	1	58.20	1	58.80	58.00	0	3,820	0.00%
2019/04/09	1	58.30	0	0.00	58.60	1	3,879	0.03%
2019/04/08	2	59.30	0	0.00	58.40	2	4,006	0.05%
2019/04/03	3	59.57	2	59.70	59.40	1	4,079	0.02%
2019/04/02	0	0.00	1	60.50	59.90	-1	4,157	-0.02%
2019/03/29	0	0.00	4	59.85	60.30	-4	4,208	-0.10%
2019/03/27	2	57.70	0	0.00	57.70	2	4,449	0.04%
2019/03/26	0	0.00	1	59.70	59.40	-1	4,487	-0.02%
2019/03/25	3	59.50	0	0.00	59.70	3	4,475	0.07%
2019/03/22	5	60.26	8	60.28	62.00	-3	4,436	-0.07%
2019/03/21	4	59.50	4	60.00	60.00	0	4,404	0.00%
2019/03/20	9	60.02	0	0.00	59.70	9	4,396	0.20%
2019/03/19	1	59.80	1	60.30	60.40	0	4,386	0.00%
2019/03/18	25	60.28	0	0.00	59.40	25	4,359	0.57%
2019/03/15	2	59.15	3	60.50	59.10	-1	4,307	-0.02%
2019/03/14	1	60.90	0	0.00	60.80	1	4,250	0.02%
2019/03/13	1	62.50	0	0.00	63.00	1	4,197	0.02%
2019/03/12	2	63.00	2	63.70	63.00	0	4,164	0.00%
2019/03/11	2	64.50	2	64.45	64.50	0	4,085	0.00%
2019/03/08	14	65.49	14	64.43	64.30	0	4,060	0.00%
2019/03/07	19	66.92	18	66.51	66.80	1	4,015	0.02%
2019/03/06	2	64.95	0	0.00	64.70	2	3,838	0.05%
2019/03/05	2	65.65	2	66.60	63.00	0	3,750	0.00%
2019/03/04	1	64.10	2	63.75	63.80	-1	3,537	-0.03%
2019/02/20	1	61.10	0	0.00	61.20	1	3,373	0.03%
2019/02/19	0	0.00	2	63.40	63.30	-2	3,334	-0.06%
2019/02/18	0	0.00	1	62.50	62.80	-1	3,274	-0.03%
2019/02/15	4	61.90	5	61.56	62.00	-1	3,211	-0.03%
2019/02/14	0	0.00	6	60.98	61.40	-6	3,167	-0.19%
2019/02/13	3	58.07	0	0.00	58.20	3	3,091	0.10%
2019/02/12	9	60.61	0	0.00	59.60	9	3,027	0.30%
2019/02/11	2	62.00	4	61.50	62.50	-2	2,990	-0.07%
2019/01/30	0	0.00	3	59.47	59.30	-3	2,930	-0.10%
2019/01/29	5	59.38	9	59.38	59.50	-4	2,906	-0.14%
2019/01/28	2	58.10	2	57.80	58.10	0	2,840	0.00%
2019/01/25	3	56.37	0	0.00	56.40	3	2,820	0.11%
2019/01/22	3	57.23	0	0.00	57.10	3	2,766	0.11%
2019/01/21	1	59.50	0	0.00	59.00	1	2,726	0.04%
2019/01/18	7	58.51	9	60.76	61.30	-2	2,674	-0.07%
2019/01/17	30	63.18	24	61.43	58.00	6	2,540	0.24%
2019/01/16	2	64.15	25	63.81	64.30	-23	2,371	-0.97%
2019/01/15	4	61.50	5	61.62	61.80	-1	2,144	-0.05%
2019/01/14	0	0.00	1	58.50	59.40	-1	2,000	-0.05%
2019/01/11	1	59.20	3	59.37	58.90	-2	1,988	-0.10%
2019/01/10	2	58.40	4	58.40	58.40	-2	1,938	-0.10%
2019/01/09	2	59.30	1	59.20	58.00	1	1,932	0.05%
2019/01/08	3	59.30	3	58.70	58.50	0	1,863	0.00%
2019/01/07	2	58.30	6	58.37	59.00	-4	1,836	-0.22%
2019/01/04	3	55.90	2	56.55	56.90	1	1,794	0.06%
2019/01/03	5	56.32	5	56.62	57.50	0	1,787	0.00%
2018/12/28	7	55.33	6	55.50	55.50	1	1,788	0.06%
2018/12/27	42	56.30	38	55.45	54.50	4	1,787	0.22%
2018/12/26	10	57.86	9	57.20	57.50	1	1,665	0.06%
2018/12/25	3	57.30	6	56.97	57.50	-3	1,576	-0.19%
2018/12/24	0	0.00	3	55.87	56.30	-3	1,490	-0.20%
2018/12/22	0	0.00	5	55.38	55.20	-5	1,450	-0.34%
2018/12/21	9	53.47	15	53.45	54.50	-6	1,404	-0.43%
2018/12/20	6	52.27	7	52.43	52.60	-1	1,290	-0.08%
2018/12/19	0	0.00	5	49.14	49.35	-5	1,105	-0.45%
2018/12/18	6	45.48	5	45.15	44.90	1	1,037	0.10%
2018/12/14	0	0.00	6	46.30	46.15	-6	1,062	-0.56%
2018/12/13	1	46.10	1	46.25	46.10	0	1,061	0.00%
2018/12/12	5	45.78	0	0.00	45.45	5	1,068	0.47%
2018/12/06	0	0.00	1	45.80	43.85	-1	1,149	-0.09%
2018/12/04	0	0.00	2	47.10	47.30	-2	1,298	-0.15%
2018/12/03	0	0.00	2	47.65	47.40	-2	1,399	-0.14%
2018/11/30	0	0.00	1	46.20	46.20	-1	1,467	-0.07%
2018/11/29	1	45.00	1	44.80	45.00	0	1,533	0.00%
2018/11/16	0	0.00	1	42.15	41.80	-1	1,692	-0.06%
2018/11/13	1	39.50	0	0.00	41.60	1	1,791	0.06%
2018/11/09	0	0.00	1	44.00	44.45	-1	1,804	-0.06%
2018/11/05	5	41.00	6	41.45	42.20	-1	1,922	-0.05%
2018/11/02	11	41.95	11	42.41	41.25	0	1,919	0.00%
2018/11/01	1	41.95	1	41.60	41.00	0	1,916	0.00%
2018/10/26	1	39.35	0	0.00	39.00	1	2,088	0.05%
2018/10/24	1	40.00	0	0.00	41.60	1	2,179	0.05%
2018/10/17	1	41.65	0	0.00	41.65	1	2,298	0.04%
2018/10/15	1	39.80	1	39.15	39.65	0	2,404	0.00%
2018/10/12	1	37.75	0	0.00	39.95	1	2,416	0.04%
2018/10/11	1	37.35	0	0.00	37.35	1	2,426	0.04%
2018/10/09	2	43.38	1	42.50	41.45	1	2,449	0.04%
2018/10/08	4	45.44	1	49.00	44.95	3	2,500	0.12%
2018/10/05	5	48.41	0	0.00	47.05	5	2,470	0.20%
2018/09/25	1	52.90	1	52.20	53.00	0	3,199	0.00%
2018/09/20	1	50.90	0	0.00	50.90	1	3,317	0.03%
2018/09/18	1	51.90	11	52.38	52.10	-10	3,329	-0.30%
2018/09/17	1	53.30	1	53.00	53.30	0	3,365	0.00%
2018/09/13	1	51.00	2	52.80	51.20	-1	3,419	-0.03%
2018/09/12	23	52.87	15	54.10	53.00	8	3,425	0.23%
2018/09/11	6	53.10	0	0.00	55.00	6	3,465	0.17%
2018/09/10	20	56.50	13	59.62	55.10	7	3,540	0.20%
2018/09/07	0	0.00	2	61.25	61.20	-2	3,671	-0.05%
2018/09/06	11	60.35	7	60.43	60.80	4	3,623	0.11%
2018/09/05	6	59.23	6	59.60	59.90	0	3,789	0.00%
2018/09/04	1	57.20	1	58.30	58.60	0	4,061	0.00%
2018/09/03	1	55.90	0	0.00	55.50	1	4,108	0.02%
2018/08/30	0	0.00	2	55.80	56.00	-2	4,263	-0.05%
2018/08/29	0	0.00	5	55.04	55.00	-5	4,330	-0.12%
2018/08/27	0	0.00	1	55.00	55.10	-1	4,459	-0.02%
2018/08/24	2	52.15	1	53.40	53.50	1	4,458	0.02%
2018/08/22	4	56.93	18	56.61	55.40	-14	4,505	-0.31%
2018/08/17	4	54.45	21	53.58	53.90	-17	4,542	-0.37%
2018/08/16	2	51.20	2	52.30	52.20	0	4,516	0.00%
2018/08/14	0	0.00	2	53.40	52.90	-2	4,513	-0.04%
2018/08/13	8	52.16	0	0.00	51.30	8	4,464	0.18%
2018/08/08	6	56.93	0	0.00	56.10	6	4,412	0.14%
2018/08/07	0	0.00	3	56.33	56.80	-3	4,431	-0.07%
2018/08/06	3	55.73	2	55.05	55.90	1	4,424	0.02%
2018/08/03	7	58.26	1	58.90	58.10	6	4,340	0.14%
2018/08/02	2	59.00	0	0.00	59.30	2	4,326	0.05%
2018/08/01	1	61.00	11	61.08	60.50	-10	4,312	-0.23%
2018/07/30	9	58.73	0	0.00	59.00	9	4,242	0.21%
2018/07/27	2	61.00	3	60.67	61.00	-1	4,222	-0.02%
2018/07/26	3	60.40	0	0.00	60.50	3	4,186	0.07%
2018/07/25	2	60.40	2	60.35	60.40	0	4,168	0.00%
2018/07/24	1	59.20	0	0.00	59.00	1	4,135	0.02%
2018/07/23	0	0.00	1	57.80	57.70	-1	4,131	-0.02%
2018/07/20	0	0.00	1	60.90	59.40	-1	4,119	-0.02%
2018/07/16	1	59.00	11	60.55	60.60	-10	3,970	-0.25%
2018/07/13	1	57.60	0	0.00	57.40	1	3,883	0.03%
2018/07/12	0	0.00	3	58.30	57.60	-3	3,883	-0.08%
2018/07/10	6	59.25	1	61.10	58.10	5	3,883	0.13%
2018/07/09	1	61.70	10	61.53	62.50	-9	3,722	-0.24%
2018/07/06	4	55.70	0	0.00	59.70	4	3,612	0.11%
2018/07/05	1	62.50	1	62.00	58.50	0	3,522	0.00%
2018/07/04	1	61.00	0	0.00	61.00	1	3,500	0.03%
2018/07/03	0	0.00	23	62.12	62.00	-23	3,453	-0.67%
2018/07/02	6	59.63	10	58.64	60.10	-4	3,322	-0.12%
2018/06/29	1	56.20	0	0.00	56.20	1	3,241	0.03%
2018/06/28	8	53.80	8	54.20	53.50	0	3,214	0.00%
2018/06/27	4	54.70	0	0.00	54.70	4	3,215	0.12%
2018/06/26	20	53.50	21	54.06	55.50	-1	3,211	-0.03%
2018/06/25	3	57.50	3	58.40	57.10	0	3,182	0.00%
2018/06/22	2	57.65	3	58.93	57.80	-1	3,215	-0.03%
2018/06/21	2	57.50	4	56.98	57.10	-2	3,260	-0.06%
2018/06/20	3	54.87	20	55.14	55.70	-17	3,312	-0.51%
2018/06/19	12	61.14	6	58.87	58.30	6	3,287	0.18%
2018/06/15	30	62.51	38	63.62	62.00	-8	3,212	-0.25%
2018/06/14	7	62.06	1	61.00	60.00	6	3,003	0.20%
2018/06/13	40	63.95	1	65.50	61.00	39	2,993	1.30%
2018/06/12	4	62.45	14	65.05	65.60	-10	2,818	-0.35%
2018/06/11	3	60.93	10	60.46	59.70	-7	2,490	-0.28%
2018/06/08	7	60.46	15	59.79	60.10	-8	2,416	-0.33%
2018/06/07	28	58.55	4	57.70	57.50	24	2,325	1.03%
2018/06/06	4	59.68	5	59.56	60.00	-1	2,295	-0.04%
2018/06/05	0	0.00	1	57.50	58.00	-1	2,282	-0.04%
2018/06/04	0	0.00	15	56.83	57.20	-15	2,244	-0.67%
2018/06/01	5	53.36	0	0.00	53.60	5	2,151	0.23%
2018/05/31	4	54.78	1	56.00	53.80	3	2,139	0.14%
2018/05/30	19	52.49	19	53.04	53.70	0	2,091	0.00%
2018/05/29	10	54.50	10	54.50	53.50	0	2,061	0.00%
2018/05/28	0	0.00	1	49.95	52.60	-1	1,989	-0.05%
2018/05/25	5	48.96	0	0.00	47.90	5	1,954	0.26%
2018/05/24	0	0.00	1	48.90	48.90	-1	1,964	-0.05%
2018/05/23	0	0.00	2	47.35	48.10	-2	1,974	-0.10%
2018/05/22	2	45.50	0	0.00	46.20	2	1,981	0.10%
2018/05/21	10	47.40	10	46.85	46.85	0	1,985	0.00%
2018/05/18	1	47.10	0	0.00	47.10	1	2,027	0.05%
2018/05/17	0	0.00	10	47.93	47.10	-10	2,074	-0.48%
2018/05/15	1	49.05	0	0.00	49.00	1	2,168	0.05%
2018/05/14	0	0.00	12	50.88	51.30	-12	2,215	-0.54%
2018/05/11	0	0.00	2	51.00	49.55	-2	2,212	-0.09%
2018/05/10	0	0.00	1	49.70	49.85	-1	2,235	-0.04%
2018/05/09	0	0.00	1	51.50	50.10	-1	2,245	-0.04%
2018/05/07	0	0.00	6	52.15	52.00	-6	2,304	-0.26%
2018/05/04	1	52.00	1	52.10	53.00	0	2,301	0.00%
2018/05/02	3	51.30	3	49.50	50.20	0	2,325	0.00%
2018/04/30	5	49.95	0	0.00	49.50	5	2,329	0.21%
2018/04/26	3	49.77	0	0.00	49.60	3	2,355	0.13%
2018/04/24	2	51.30	0	0.00	52.30	2	2,423	0.08%
2018/04/17	1	53.00	0	0.00	54.10	1	3,006	0.03%
2018/04/16	2	55.00	3	56.10	54.50	-1	3,060	-0.03%
2018/04/13	6	53.77	6	54.53	54.50	0	3,109	0.00%
2018/04/11	5	54.00	0	0.00	54.10	5	3,300	0.15%
2018/04/10	11	52.41	13	54.01	54.30	-2	3,365	-0.06%
2018/04/03	4	52.90	0	0.00	52.90	4	3,558	0.11%
2018/03/31	0	0.00	2	56.65	56.30	-2	3,695	-0.05%
2018/03/30	14	56.88	11	56.11	56.50	3	3,709	0.08%
2018/03/29	6	57.40	0	0.00	57.00	6	3,729	0.16%
2018/03/28	2	57.60	2	58.30	57.60	0	3,771	0.00%
2018/03/27	12	60.05	16	58.60	58.60	-4	3,793	-0.11%
2018/03/26	0	0.00	8	59.06	59.90	-8	3,763	-0.21%
2018/03/23	4	53.58	1	54.60	55.00	3	3,714	0.08%
2018/03/22	2	60.35	3	61.03	59.10	-1	3,717	-0.03%
2018/03/21	0	0.00	2	60.50	61.30	-2	3,857	-0.05%
2018/03/20	0	0.00	1	59.10	59.00	-1	3,826	-0.03%
2018/03/19	2	59.65	2	60.10	59.10	0	3,854	0.00%
2018/03/16	7	59.79	5	59.00	59.00	2	3,845	0.05%
2018/03/14	12	57.53	6	56.68	56.30	6	3,790	0.16%
2018/03/13	3	56.43	5	56.74	57.00	-2	3,762	-0.05%
2018/03/12	2	55.05	1	53.00	54.30	1	3,751	0.03%
2018/03/09	1	55.00	2	54.75	54.50	-1	3,772	-0.03%
2018/03/07	3	50.77	1	51.00	50.20	2	3,795	0.05%
2018/03/06	2	50.80	0	0.00	50.30	2	4,002	0.05%
2018/03/01	0	0.00	1	51.70	51.40	-1	4,715	-0.02%
2018/02/23	0	0.00	9	51.90	51.60	-9	5,059	-0.18%
2018/02/22	0	0.00	3	50.93	50.80	-3	5,090	-0.06%
2018/02/21	11	50.05	16	49.98	49.90	-5	5,130	-0.10%
2018/02/12	24	48.35	25	48.35	48.70	-1	5,353	-0.02%
2018/02/09	3	43.70	0	0.00	46.25	3	5,350	0.06%
2018/02/08	6	44.28	0	0.00	44.00	6	5,362	0.11%
2018/02/07	1	46.10	0	0.00	45.90	1	5,411	0.02%
2018/02/06	12	50.09	0	0.00	48.70	12	5,454	0.22%
2018/02/05	1	52.80	0	0.00	54.10	1	5,442	0.02%
2018/02/02	0	0.00	2	55.00	55.10	-2	5,529	-0.04%
2018/02/01	2	55.60	0	0.00	53.50	2	5,676	0.04%
2018/01/31	17	55.41	10	54.60	54.60	7	5,770	0.12%
2018/01/30	0	0.00	1	57.40	57.20	-1	5,931	-0.02%
2018/01/29	2	57.95	0	0.00	57.80	2	6,144	0.03%
2018/01/26	1	58.60	0	0.00	58.50	1	6,139	0.02%
2018/01/25	1	59.40	3	59.90	58.60	-2	6,142	-0.03%
2018/01/24	2	58.90	2	59.10	58.80	0	6,154	0.00%
2018/01/22	1	59.80	0	0.00	60.10	1	6,189	0.02%
2018/01/19	2	58.30	1	60.20	59.30	1	6,232	0.02%
2018/01/18	7	59.57	0	0.00	58.30	7	6,180	0.11%
2018/01/17	5	59.20	0	0.00	58.90	5	6,170	0.08%
2018/01/16	1	58.80	6	60.67	61.10	-5	6,111	-0.08%
2018/01/15	2	57.40	1	58.00	57.40	1	5,997	0.02%
2018/01/12	6	58.05	1	59.20	58.70	5	5,962	0.08%
2018/01/11	8	62.31	14	63.15	59.30	-6	5,824	-0.10%
2018/01/10	0	0.00	4	65.75	65.80	-4	5,634	-0.07%
2018/01/09	5.5	64.67	1	67.40	64.80	4.5	5,582	0.08%
2018/01/08	20	66.93	28	67.85	66.00	-8	5,555	-0.14%
2018/01/05	2	64.00	0	0.00	63.80	2	5,458	0.04%
2018/01/04	2	64.30	13	65.68	64.00	-11	5,508	-0.20%
2018/01/03	14	66.73	12	66.51	66.00	2	5,491	0.04%
2018/01/02	15	63.65	15	63.84	66.00	0	5,441	0.00%