基亞 (3176)-國泰-敦南券商分點個股進出

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

基亞

(3176)

股價
34.50
漲跌
--
漲幅
0.00%
成交量
75張
產業
上櫃生技醫療類股
229人加入追蹤

立即追蹤
本地時間:13:30

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

基亞 (3176)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/22	0	34.40	0	0.00	34.50	0	165	0.00%
2024/11/21	1	34.35	0	0.00	34.50	1	165	0.60%
2024/11/20	0.1	34.05	0	0.00	34.25	0.1	166	0.08%
2024/11/19	0	33.85	0	0.00	34.35	0	165	0.00%
2024/11/18	1.2	33.91	1	33.85	33.75	0.2	166	0.12%
2024/11/15	0	0.00	0	34.30	34.60	0	165	0.00%
2024/11/14	2.1	34.63	4	34.34	34.40	-1.9	166	-1.17%
2024/11/12	0.1	35.56	1	35.70	35.25	-0.9	163	-0.53%
2024/11/11	0.1	36.32	3	36.12	36.20	-2.9	162	-1.78%
2024/11/08	0	36.62	0	0.00	36.70	0	161	0.02%
2024/11/07	0	37.05	0	0.00	36.80	0	162	0.02%
2024/11/06	0.1	36.70	0	0.00	36.95	0.1	162	0.04%
2024/11/05	0	37.25	1	37.00	37.25	-1	164	-0.61%
2024/11/04	0	37.10	2	36.90	36.90	-2	167	-1.18%
2024/11/01	0	36.32	1	36.05	37.10	-1	174	-0.55%
2024/10/30	0	0.00	4	36.58	36.60	-4	177	-2.26%
2024/10/29	0	36.40	0	36.20	36.95	0	177	-0.01%
2024/10/28	0	0.00	2	36.35	36.30	-2	177	-1.13%
2024/10/25	0.1	36.80	0	0.00	36.85	0.1	179	0.05%
2024/10/23	0.1	37.00	0	0.00	36.95	0.1	181	0.08%
2024/10/22	1	37.10	0	0.00	37.25	1	183	0.55%
2024/10/21	0	38.68	3	37.35	37.30	-3	188	-1.59%
2024/10/18	0.2	37.60	0	0.00	37.15	0.2	194	0.10%
2024/10/17	2	37.80	0.4	37.71	37.70	1.6	194	0.84%
2024/10/16	0	0.00	2	37.45	37.70	-2	196	-1.02%
2024/10/15	0.1	37.70	1	37.80	37.55	-0.9	199	-0.47%
2024/10/11	0.2	38.00	1	38.05	37.85	-0.8	203	-0.40%
2024/10/09	0.2	36.74	11	37.05	36.80	-10.8	209	-5.14%
2024/10/08	1.5	37.53	0	0.00	37.35	1.5	210	0.69%
2024/10/07	0	37.80	1	37.40	37.65	-1	221	-0.45%
2024/09/30	0.2	38.50	2	38.45	38.50	-1.8	238	-0.75%
2024/09/27	1	38.05	0	0.00	38.20	1	241	0.41%
2024/09/26	1	37.80	2	37.70	38.20	-1	246	-0.41%
2024/09/25	0	38.20	1	37.70	37.85	-1	256	-0.39%
2024/09/24	0	0.00	4	37.83	37.90	-4	267	-1.49%
2024/09/23	0	0.00	6.2	38.57	38.55	-6.2	270	-2.29%
2024/09/20	19.1	39.56	11	39.38	39.20	8.1	274	2.95%
2024/09/19	27.1	39.67	0	39.50	39.55	27.1	269	10.08%
2024/09/18	0	0.00	0.1	38.60	38.60	-0.1	251	-0.02%
2024/09/13	0	35.65	0	0.00	35.30	0	257	0.00%
2024/09/11	0.1	35.70	0	0.00	35.60	0.1	269	0.04%
2024/09/09	0	36.45	0	0.00	36.10	0	285	0.00%
2024/09/05	0.2	36.20	3	36.60	36.25	-2.8	317	-0.88%
2024/09/04	1	36.35	0	0.00	36.35	1	346	0.29%
2024/08/30	0	0.00	1	38.52	38.60	-1	370	-0.28%
2024/08/29	0	38.50	0	0.00	38.50	0	376	0.00%
2024/08/28	0	41.90	0	0.00	38.70	0	382	0.00%
2024/08/27	0	40.15	0	0.00	38.40	0	388	0.00%
2024/08/26	0	38.80	0	0.00	38.65	0	396	0.00%
2024/08/23	0	38.00	0	0.00	38.15	0	410	0.00%
2024/08/22	0	39.00	1	38.45	38.60	-1	413	-0.24%
2024/08/21	0	38.85	1	38.80	38.45	-1	419	-0.24%
2024/08/20	1	39.30	2	39.20	38.80	-1	428	-0.23%
2024/08/19	1	38.60	0	0.00	38.80	1	443	0.23%
2024/08/16	0	0.00	1	38.25	38.50	-1	470	-0.21%
2024/08/15	1	37.30	0	0.00	37.85	1	475	0.21%
2024/08/14	2	37.30	0	37.30	37.20	2	481	0.41%
2024/08/13	2	37.25	0	0.00	37.40	2	499	0.40%
2024/08/12	0	0.00	2	38.00	37.40	-2	499	-0.40%
2024/08/09	1.2	37.02	0	0.00	36.90	1.2	504	0.23%
2024/08/07	1	35.50	0.1	36.56	36.80	0.9	505	0.19%
2024/08/06	0	35.27	2.7	35.25	34.80	-2.6	502	-0.53%
2024/08/05	6.2	35.69	2	36.60	35.45	4.2	501	0.83%
2024/08/02	1.3	39.43	0	40.05	39.35	1.3	494	0.26%
2024/08/01	0.1	40.66	2	41.00	40.90	-1.9	497	-0.38%
2024/07/31	1.1	40.25	4	40.38	40.60	-2.9	502	-0.58%
2024/07/30	0	40.00	2.1	40.62	40.85	-2.1	502	-0.42%
2024/07/29	0.4	40.79	2	40.57	40.50	-1.6	502	-0.32%
2024/07/26	1.6	41.73	1	42.30	41.70	0.6	500	0.12%
2024/07/23	1.2	42.04	1.5	42.70	42.35	-0.3	501	-0.06%
2024/07/22	0	41.65	1	42.00	41.60	-1	501	-0.19%
2024/07/19	3.5	42.41	1.1	42.19	42.10	2.4	497	0.48%
2024/07/18	0.2	43.40	4	43.55	43.55	-3.8	492	-0.77%
2024/07/17	0.1	43.21	0.7	43.06	43.60	-0.6	491	-0.12%
2024/07/16	1.2	43.08	0	0.00	42.95	1.2	491	0.24%
2024/07/15	0	0.00	2	43.08	43.25	-2	497	-0.40%
2024/07/12	3.3	43.73	1	43.99	43.30	2.2	496	0.45%
2024/07/11	3.3	43.63	4	43.55	43.50	-0.7	496	-0.13%
2024/07/10	0	44.35	0	0.00	44.25	0	491	0.00%
2024/07/09	5.5	44.91	0.1	44.20	44.40	5.5	492	1.11%
2024/07/08	0	0.00	8.4	45.98	46.25	-8.4	494	-1.70%
2024/07/05	2.1	45.10	1	44.85	44.80	1.1	503	0.21%
2024/07/04	2.9	44.33	3	44.73	44.35	-0.1	504	-0.01%
2024/07/03	12.4	45.73	1.4	45.59	44.95	11	499	2.20%
2024/07/02	15.1	45.83	5	45.70	45.70	10.1	497	2.03%
2024/07/01	10.2	46.39	3	46.23	46.60	7.2	491	1.46%
2024/06/28	5.3	45.62	8	45.56	45.65	-2.8	480	-0.57%
2024/06/27	4.2	45.00	1	44.85	44.30	3.2	472	0.68%
2024/06/26	5.6	44.21	1.1	44.41	44.30	4.5	466	0.96%
2024/06/25	0	42.80	2	42.90	43.10	-2	464	-0.42%
2024/06/24	1	43.05	2.7	43.17	43.15	-1.7	465	-0.37%
2024/06/21	6.2	44.20	3	43.80	43.30	3.2	469	0.68%
2024/06/20	3.2	44.59	0.5	44.26	44.20	2.7	476	0.57%
2024/06/19	7.5	44.54	1	44.65	44.60	6.5	474	1.38%
2024/06/18	2	45.53	6	45.21	44.85	-4	469	-0.85%
2024/06/17	3.1	45.34	7.1	45.65	45.70	-4	464	-0.86%
2024/06/14	2.5	44.76	10	44.61	44.40	-7.5	458	-1.62%
2024/06/13	6.7	45.38	1	46.00	45.15	5.7	452	1.25%
2024/06/12	27.2	45.88	4	45.46	46.65	23.2	444	5.21%
2024/06/11	17.4	46.26	12	46.58	45.70	5.4	429	1.26%
2024/06/07	1.1	44.30	4	44.32	44.40	-2.9	408	-0.71%
2024/06/06	1.2	42.54	0	0.00	42.90	1.2	399	0.30%
2024/06/05	5	43.53	1	42.55	43.70	4	392	1.02%
2024/06/04	3	43.50	3	43.82	43.35	0	394	0.00%
2024/06/03	4	43.34	5	44.05	43.25	-1	397	-0.25%
2024/05/31	5	43.20	1.1	43.57	43.10	4	395	1.00%
2024/05/30	0.2	43.77	0.1	42.75	42.10	0.1	391	0.03%
2024/05/29	5	43.93	1	43.99	43.90	4	387	1.03%
2024/05/28	1	42.50	0	0.00	43.30	1	375	0.27%
2024/05/27	0.1	41.80	9	42.16	42.15	-8.9	374	-2.38%
2024/05/24	3.1	42.73	1.3	42.60	42.90	1.8	374	0.48%
2024/05/23	6.6	43.53	4.2	43.67	42.65	2.4	374	0.64%
2024/05/22	11.1	44.60	17.5	44.33	45.20	-6.5	360	-1.80%
2024/05/21	2.5	41.80	4	41.81	41.75	-1.5	336	-0.45%
2024/05/20	1.9	41.01	3	41.17	41.00	-1.1	333	-0.34%
2024/05/17	10.2	41.89	30.2	40.90	42.00	-20	327	-6.11%
2024/05/16	0.3	39.69	5	39.67	39.70	-4.7	314	-1.49%
2024/05/15	1.1	39.88	6	39.79	39.75	-4.9	318	-1.53%
2024/05/14	1	39.50	0.2	38.90	39.50	0.9	317	0.27%
2024/05/13	1.1	38.63	3	38.78	38.65	-1.9	325	-0.57%
2024/05/09	0	39.44	0.4	39.35	39.05	-0.4	342	-0.12%
2024/05/07	5.1	39.62	13.1	39.70	39.30	-8	346	-2.30%
2024/05/06	16.3	40.56	1	40.55	40.50	15.3	343	4.44%
2024/05/03	0	39.15	1	38.85	39.20	-1	340	-0.29%
2024/05/02	3	38.80	3	39.05	39.10	0	343	0.00%
2024/04/30	1.1	38.61	3.1	38.67	38.70	-2	345	-0.58%
2024/04/29	4	38.91	1	38.95	38.95	3	347	0.86%
2024/04/26	14	39.05	2.1	39.44	38.65	11.9	348	3.42%
2024/04/25	7	38.68	1	38.60	38.75	6	356	1.68%
2024/04/24	2.1	38.60	1	38.65	38.75	1.1	360	0.29%
2024/04/23	3	38.45	3	38.42	38.60	0	365	0.00%
2024/04/22	4.2	38.37	2.3	38.41	38.00	1.9	378	0.50%
2024/04/19	8	37.85	1	37.05	37.95	7	379	1.85%
2024/04/18	1.1	38.68	1	38.65	38.80	0.1	373	0.03%
2024/04/17	0	39.20	0	0.00	39.05	0	373	0.00%
2024/04/16	1.1	38.64	2	38.55	38.40	-1	374	-0.25%
2024/04/15	0	40.20	3	39.97	39.90	-3	373	-0.80%
2024/04/12	4.7	41.69	3	40.78	40.65	1.7	370	0.45%
2024/04/11	16.1	41.45	9	41.75	42.00	7.1	360	1.97%
2024/04/10	2.1	39.56	5	39.67	39.60	-2.9	346	-0.84%
2024/04/09	2	39.20	0	0.00	39.30	2	346	0.58%
2024/04/08	2	39.72	1	39.50	39.50	1	351	0.28%
2024/04/03	2.1	38.80	1	39.05	38.95	1.1	354	0.31%
2024/04/02	0	39.00	0	0.00	39.05	0	359	0.00%
2024/04/01	1	39.40	1	39.90	39.70	0	362	0.00%
2024/03/29	0.1	38.95	0	0.00	38.95	0.1	362	0.02%
2024/03/28	2	39.50	5	39.62	39.10	-3	381	-0.79%
2024/03/27	1	39.01	0	0.00	38.95	1	385	0.27%
2024/03/26	4.1	38.87	0	0.00	38.60	4.1	394	1.04%
2024/03/25	2	40.40	7	39.44	40.50	-5	399	-1.25%
2024/03/22	1	37.40	1	37.50	37.40	0	390	0.01%
2024/03/21	0	38.04	8	37.93	38.10	-8	390	-2.04%
2024/03/20	0	38.08	6	38.27	37.80	-6	398	-1.50%
2024/03/19	1	38.00	20	38.30	37.85	-19	402	-4.72%
2024/03/18	0	38.08	0	37.90	38.30	0	405	0.00%
2024/03/15	1	37.86	1	37.95	37.90	0	417	0.00%
2024/03/14	0.1	38.26	1	38.50	38.70	-0.9	423	-0.22%
2024/03/13	3.4	38.84	2	38.35	38.40	1.4	423	0.32%
2024/03/12	0.1	39.99	0	0.00	39.65	0.1	423	0.01%
2024/03/11	0	39.59	2	39.20	39.55	-2	447	-0.45%
2024/03/08	7.4	39.97	0	0.00	39.55	7.4	465	1.58%
2024/03/07	0.1	40.57	0	0.00	41.10	0.1	468	0.01%
2024/03/06	0	41.55	16.1	41.58	41.35	-16.1	477	-3.36%
2024/03/05	0	41.07	2.1	40.87	40.85	-2.1	485	-0.43%
2024/03/04	0	41.06	1	40.70	40.75	-1	495	-0.20%
2024/03/01	1.1	41.30	0	0.00	41.25	1.1	509	0.21%
2024/02/29	3.1	41.74	0	42.33	41.60	3.1	531	0.58%
2024/02/27	0	42.13	1	41.70	42.35	-1	565	-0.18%
2024/02/26	0	42.10	0.5	41.80	42.55	-0.5	618	-0.08%
2024/02/23	1.1	41.07	0	0.00	40.90	1.1	620	0.17%
2024/02/22	1	41.51	1	41.50	41.40	0	638	0.00%
2024/02/21	3.1	42.02	0	0.00	42.00	3.1	666	0.47%
2024/02/20	3	42.65	0	45.00	42.50	3	686	0.44%
2024/02/19	0.5	42.90	4	43.00	42.90	-3.5	708	-0.49%
2024/02/16	0.1	42.15	0.1	42.13	42.20	-0.1	741	-0.01%
2024/02/15	0	41.43	3	40.90	41.30	-3	768	-0.39%
2024/02/05	2	41.68	2.3	41.84	41.65	-0.3	807	-0.04%
2024/02/02	4	41.45	0	0.00	40.40	4	864	0.46%
2024/02/01	0	42.49	2	40.88	42.20	-2	919	-0.22%
2024/01/31	0.1	41.02	0	0.00	40.40	0.1	979	0.01%
2024/01/30	1.5	40.00	1	40.05	40.10	0.5	1,035	0.05%
2024/01/29	0	40.67	0	0.00	40.75	0	1,108	0.00%
2024/01/26	1	40.60	3	40.47	40.20	-2	1,165	-0.17%
2024/01/25	0.1	40.30	2	40.20	40.30	-1.9	1,196	-0.16%
2024/01/24	0.1	41.15	0	0.00	40.85	0.1	1,253	0.01%
2024/01/23	2	41.40	0	0.00	41.20	2	1,318	0.15%
2024/01/22	1	41.25	4.2	41.73	41.75	-3.1	1,404	-0.22%
2024/01/19	1.1	40.65	2	40.50	41.30	-0.9	1,429	-0.06%
2024/01/18	2	41.77	1	41.35	41.30	1	1,440	0.07%
2024/01/17	3	42.67	2	42.43	42.05	1	1,451	0.07%
2024/01/16	6.1	43.74	0	0.00	43.50	6.1	1,468	0.41%
2024/01/15	20	43.26	0	43.00	43.10	20	1,496	1.34%
2024/01/12	0	42.20	2	42.25	42.20	-2	1,551	-0.13%
2024/01/11	0	42.00	1	42.05	42.20	-1	1,587	-0.06%
2024/01/10	0	0.00	10	42.09	42.55	-10	1,591	-0.63%
2024/01/09	1.1	42.07	1	42.20	42.05	0.1	1,612	0.01%
2024/01/08	2.1	43.39	0	0.00	43.10	2.1	1,649	0.13%
2024/01/05	0.1	43.50	0	43.51	43.60	0.1	1,649	0.00%
2024/01/04	1.1	43.08	1	42.75	42.80	0.1	1,646	0.01%
2024/01/03	3	43.80	0	43.88	43.55	3	1,643	0.18%
2024/01/02	3	43.90	0.1	44.35	43.80	2.9	1,640	0.17%
2023/12/29	8.3	45.20	1	44.60	44.80	7.3	1,634	0.45%
2023/12/28	3	44.67	0	0.00	44.50	3	1,628	0.18%
2023/12/27	5.5	44.29	5	44.12	44.20	0.5	1,625	0.03%
2023/12/26	2.3	43.88	2	44.03	44.45	0.3	1,620	0.02%
2023/12/25	10.7	43.31	17	43.37	43.35	-6.3	1,616	-0.39%
2023/12/22	6.1	45.96	0	0.00	45.60	6.1	1,595	0.38%
2023/12/21	4.1	47.58	12	47.79	46.75	-7.9	1,587	-0.50%
2023/12/20	25	48.85	17	48.21	48.20	8	1,575	0.51%
2023/12/19	0.2	46.28	0.1	46.30	46.70	0.1	1,562	0.01%
2023/12/18	2	47.10	0.2	47.00	47.10	1.8	1,558	0.12%
2023/12/15	0.1	46.50	5	46.55	46.05	-5	1,554	-0.32%
2023/12/14	0.2	47.34	9	46.98	46.50	-8.8	1,548	-0.57%
2023/12/13	24	47.51	8	47.63	47.20	16	1,543	1.04%
2023/12/12	5	46.59	10.2	46.62	46.80	-5.2	1,538	-0.34%
2023/12/11	5.1	47.53	2	47.52	47.35	3	1,525	0.20%
2023/12/08	2	48.87	3	48.37	48.60	-1	1,517	-0.07%
2023/12/07	3.1	48.43	6.3	48.60	48.45	-3.1	1,514	-0.21%
2023/12/06	18.2	48.53	23.1	47.95	48.30	-4.9	1,509	-0.32%
2023/12/05	6.3	50.38	16.5	50.84	50.00	-10.2	1,484	-0.69%
2023/12/04	2.6	51.95	4.9	51.70	52.20	-2.3	1,468	-0.16%
2023/12/01	7.1	51.64	12.4	51.49	51.30	-5.3	1,460	-0.36%
2023/11/30	10.8	52.11	8	52.40	52.00	2.7	1,446	0.19%
2023/11/29	8.1	53.07	1	53.40	52.80	7.1	1,441	0.49%
2023/11/28	8.1	52.85	7	53.67	52.80	1.1	1,444	0.08%
2023/11/27	10	55.38	8.1	54.94	54.20	1.9	1,463	0.13%
2023/11/24	35.4	55.35	9	55.11	54.30	26.4	1,467	1.80%
2023/11/23	27	55.50	31.6	54.38	56.50	-4.6	1,429	-0.32%
2023/11/22	3	51.90	11	51.81	52.00	-8	1,370	-0.59%
2023/11/21	14.1	51.80	8.2	51.87	51.80	5.9	1,358	0.44%
2023/11/20	14.1	53.33	24	53.01	53.20	-9.9	1,339	-0.74%
2023/11/17	16.2	52.68	34	52.50	52.20	-17.8	1,308	-1.36%
2023/11/16	12.4	54.45	35.2	54.37	54.00	-22.8	1,285	-1.77%
2023/11/15	46.1	55.27	20.8	54.98	55.50	25.3	1,260	2.01%
2023/11/14	22.4	53.10	17.2	53.08	52.80	5.3	1,222	0.43%
2023/11/13	24.1	51.51	74.6	51.54	51.50	-50.5	1,189	-4.24%
2023/11/10	58.3	56.11	53.2	56.80	54.40	5.1	1,145	0.45%
2023/11/09	60.1	59.46	38.7	59.76	59.90	21.4	1,079	1.98%
2023/11/08	57.1	58.29	35.2	58.39	56.80	22	1,018	2.16%
2023/11/07	44.2	60.03	60	60.20	61.00	-15.8	951	-1.66%
2023/11/06	82.5	59.39	56	58.49	61.00	26.5	892	2.97%
2023/11/03	46.2	56.00	44.3	56.08	55.60	1.9	817	0.23%
2023/11/02	37.3	52.47	42	52.29	52.30	-4.7	757	-0.63%
2023/11/01	70.2	52.63	31.4	52.79	51.50	38.9	725	5.36%
2023/10/31	57.6	49.01	31.5	48.53	52.20	26.1	664	3.93%
2023/10/30	67.1	47.08	29.7	47.69	48.25	37.4	597	6.25%
2023/10/27	9	41.13	7	43.48	43.90	2	507	0.39%
2023/10/26	9.3	40.29	8.1	40.31	39.95	1.1	480	0.23%
2023/10/25	4	42.29	15.1	41.98	42.00	-11.1	463	-2.39%
2023/10/24	18.1	41.51	7	41.61	40.90	11.1	447	2.47%
2023/10/23	37	42.47	29.7	42.73	43.05	7.3	425	1.72%
2023/10/20	63.1	39.98	12	40.78	42.45	51.1	383	13.31%
2023/10/19	7.5	38.09	16.4	37.84	38.60	-8.8	326	-2.70%
2023/10/18	4	34.84	1	35.60	35.10	3	289	1.04%
2023/10/17	22.1	35.28	3	35.27	35.70	19.1	284	6.73%
2023/10/16	6	36.28	5	36.30	36.30	1	262	0.38%
2023/10/13	1	33.10	0	0.00	33.00	1	223	0.45%
2023/10/12	2	33.60	0	0.00	33.50	2	227	0.88%
2023/10/11	1	33.65	1	34.20	33.65	0	229	0.00%
2023/10/06	0	0.00	2	33.85	33.90	-2	229	-0.87%
2023/10/05	0	33.85	0	0.00	33.50	0	232	0.00%
2023/10/04	1	33.55	0	0.00	33.75	1	233	0.43%
2023/10/03	0	0.00	1	34.00	34.00	-1	234	-0.43%
2023/10/02	0.2	33.80	0	33.80	33.50	0.1	232	0.06%
2023/09/28	1	33.90	1	33.90	33.85	0	234	0.00%
2023/09/27	0	33.58	0	0.00	33.90	0	235	0.00%
2023/09/26	0	33.60	2.2	33.69	33.65	-2.2	237	-0.92%
2023/09/22	0	32.90	0	0.00	33.20	0	238	0.00%
2023/09/21	0	0.00	2	33.30	33.05	-2	240	-0.83%
2023/09/20	0	33.90	0	0.00	33.65	0	240	0.00%
2023/09/19	0	0.00	2	33.92	33.90	-2	240	-0.83%
2023/09/15	0	34.00	0	0.00	33.70	0	240	0.00%
2023/09/14	1	33.70	3	33.70	33.70	-2	245	-0.81%
2023/09/13	0	0.00	2	33.90	34.05	-2	245	-0.81%
2023/09/12	0	33.35	1	33.25	33.35	-1	245	-0.41%
2023/09/11	7	34.21	1	34.40	33.70	6	245	2.45%
2023/09/08	9	33.53	7.3	33.45	33.45	1.7	242	0.71%
2023/09/07	0	34.00	4.4	33.76	33.95	-4.4	244	-1.80%
2023/09/06	1	33.35	3	33.47	33.45	-2	241	-0.83%
2023/09/05	2	32.73	4	33.39	33.50	-2	238	-0.84%
2023/09/04	0.2	33.05	2	32.93	33.00	-1.8	237	-0.77%
2023/09/01	18.2	33.81	10	33.79	33.55	8.2	233	3.52%
2023/08/31	24.4	35.13	9	34.72	35.40	15.3	218	7.03%
2023/08/30	24	33.70	5.1	33.68	33.85	18.9	180	10.51%
2023/08/29	0	0.00	0	30.87	30.80	0	152	0.00%
2023/08/28	0.1	30.64	1	30.65	30.55	-0.9	154	-0.57%
2023/08/25	0.1	30.50	0	0.00	30.50	0.1	155	0.09%
2023/08/24	1.6	30.56	0	0.00	30.50	1.6	156	0.99%
2023/08/23	1	30.60	0	0.00	30.50	1	155	0.65%
2023/08/22	3.1	30.66	0	0.00	30.65	3.1	155	1.97%
2023/08/21	0	31.05	0	0.00	31.10	0	155	0.00%
2023/08/18	0.2	30.90	0	0.00	31.00	0.2	155	0.13%
2023/08/17	0	0.00	1	31.10	31.05	-1	156	-0.64%
2023/08/16	1	31.20	0	0.00	31.20	1	156	0.64%
2023/08/14	4.1	31.53	7	31.57	31.50	-2.9	157	-1.84%
2023/08/11	7	32.59	5	32.62	32.50	2	155	1.29%
2023/08/10	0.1	31.65	0	0.00	31.55	0.1	152	0.03%
2023/08/08	0	32.45	0	0.00	31.90	0	152	0.00%
2023/08/04	0	31.85	0	0.00	31.80	0	152	0.00%
2023/08/01	0	0.00	2	32.10	32.20	-2	154	-1.29%
2023/07/31	0	32.90	0	0.00	32.10	0	156	0.00%
2023/07/28	6	32.18	0	0.00	32.20	6	158	3.80%
2023/07/27	0	32.80	0	0.00	32.45	0	156	0.00%
2023/07/26	0	32.32	0	0.00	32.20	0	158	0.00%
2023/07/25	1	32.30	0	0.00	32.55	1	159	0.65%
2023/07/21	1	33.15	0	0.00	33.20	1	157	0.63%
2023/07/20	0	0.00	2	33.10	33.25	-2	159	-1.25%
2023/07/19	4.1	33.30	4.3	33.41	33.35	-0.2	164	-0.14%
2023/07/18	1	32.80	0	0.00	32.85	1	164	0.61%
2023/07/17	2.3	33.47	1	33.75	33.45	1.3	163	0.80%
2023/07/14	2	32.95	0.1	32.63	32.90	1.9	159	1.19%
2023/07/13	2.1	32.18	8	32.05	32.10	-6	161	-3.70%
2023/07/12	3.1	32.44	3	32.40	32.35	0.1	163	0.06%
2023/07/11	0	33.05	1	33.15	32.80	-1	171	-0.58%
2023/07/10	0	33.00	1	33.00	32.90	-1	184	-0.54%
2023/07/07	3	33.10	0	0.00	33.15	3	187	1.60%
2023/07/05	1	33.10	1	33.15	33.10	0	187	0.00%
2023/07/04	2.1	33.05	0	0.00	33.15	2.1	188	1.09%
2023/07/03	3	33.03	2	33.15	33.15	1	188	0.53%
2023/06/30	1	33.35	0	0.00	33.20	1	188	0.53%
2023/06/29	1	33.40	0	0.00	33.40	1	188	0.53%
2023/06/28	1	33.05	1	33.05	33.05	0	187	0.00%
2023/06/27	1	33.00	0	0.00	33.00	1	189	0.53%
2023/06/26	3	32.98	1	32.60	33.00	2	191	1.05%
2023/06/20	1.2	32.84	0	0.00	32.90	1.2	191	0.64%
2023/06/19	2	33.53	0	0.00	33.60	2	185	1.08%
2023/06/16	0	33.75	0	0.00	33.70	0	186	0.00%
2023/06/14	2	33.65	0	0.00	33.60	2	183	1.09%
2023/06/13	1	33.90	1	34.20	34.00	0	184	0.00%
2023/06/12	1	33.95	0	34.45	34.00	1	183	0.54%
2023/06/09	0	34.10	0	0.00	33.90	0	184	0.00%
2023/06/08	1	34.00	0	0.00	33.90	1	187	0.53%
2023/06/07	2.3	34.51	1	34.50	34.00	1.3	197	0.64%
2023/06/06	0.1	33.05	0	0.00	33.40	0.1	217	0.05%
2023/06/05	0	34.90	0	0.00	33.40	0	218	0.00%
2023/06/02	0.1	33.22	0	0.00	33.25	0.1	219	0.02%
2023/06/01	1	33.20	8	33.00	33.25	-7	220	-3.18%
2023/05/31	0	33.35	0	33.35	33.20	0	219	0.00%
2023/05/30	0	33.57	2	33.15	33.35	-2	221	-0.89%
2023/05/29	0	0.00	0	33.20	33.25	0	225	0.00%
2023/05/25	0	33.70	0	0.00	33.35	0	230	0.00%
2023/05/24	1	33.40	0	33.70	33.80	1	230	0.43%
2023/05/23	0	0.00	2	33.68	33.70	-2	233	-0.86%
2023/05/22	0	0.00	4	33.14	33.00	-4	235	-1.70%
2023/05/19	1	33.00	0	0.00	32.95	1	237	0.42%
2023/05/18	0	36.30	3	33.25	33.20	-3	239	-1.26%
2023/05/17	0	33.45	0	0.00	33.30	0	239	0.00%
2023/05/16	0	33.20	0	0.00	33.10	0	239	0.00%
2023/05/15	0	33.50	0	0.00	33.10	0	240	0.01%
2023/05/12	0	33.20	3	33.10	33.10	-3	242	-1.24%
2023/05/10	0	0.00	1	33.80	34.05	-1	243	-0.41%
2023/05/09	3.1	33.80	1	34.05	33.50	2.1	247	0.83%
2023/05/08	0	34.65	8	34.42	34.10	-8	246	-3.24%
2023/05/05	3	35.07	0	0.00	35.00	3	243	1.23%
2023/05/04	0	0.00	4	34.40	34.90	-4	246	-1.63%
2023/05/03	7	34.71	6	34.55	34.50	1	246	0.41%
2023/05/02	6	34.67	0	34.67	34.55	6	246	2.43%
2023/04/28	0	0.00	1	34.35	34.35	-1	245	-0.41%
2023/04/26	0	33.58	0	34.00	33.90	0	244	0.01%
2023/04/25	0	34.23	0	33.95	33.95	0	244	0.00%
2023/04/24	0	34.56	0	34.60	34.25	0	242	0.01%
2023/04/21	0	33.94	1	33.70	33.05	-1	237	-0.42%
2023/04/20	1	34.84	2	34.58	33.90	-1	234	-0.41%
2023/04/19	3	34.38	0	0.00	34.50	3	233	1.29%
2023/04/18	0	34.83	0	0.00	34.20	0	232	0.00%
2023/04/17	6	35.02	1.3	34.93	35.05	4.8	229	2.08%
2023/04/14	5	35.08	3.5	35.42	35.25	1.5	226	0.65%
2023/04/13	13.1	35.09	2	34.90	35.05	11.1	221	5.02%
2023/04/12	0	33.55	1.4	33.45	33.55	-1.4	222	-0.62%
2023/04/11	0	33.00	0	0.00	33.10	0	220	0.00%
2023/04/10	4	33.14	0	33.20	33.15	4	220	1.81%
2023/04/07	0	33.10	0	0.00	32.95	0	221	0.00%
2023/04/06	0	32.92	0	0.00	32.45	0	223	0.00%
2023/03/31	0	0.00	5	32.50	32.55	-5	222	-2.25%
2023/03/30	0	32.85	0	0.00	32.40	0	222	0.00%
2023/03/29	2	32.68	0	33.30	32.45	2	223	0.90%
2023/03/28	1	32.90	0.3	33.05	32.80	0.7	225	0.30%
2023/03/27	0	32.70	7	32.74	32.80	-7	225	-3.10%
2023/03/24	0	32.55	8	32.56	32.50	-8	225	-3.55%
2023/03/23	0	32.55	5	32.40	32.35	-5	224	-2.23%
2023/03/22	4	32.21	0	0.00	32.25	4	225	1.79%
2023/03/21	0	32.48	9	32.19	32.25	-9	228	-3.94%
2023/03/20	0	32.23	0	0.00	32.25	0	229	0.00%
2023/03/17	0	32.35	0	0.00	32.25	0	236	0.00%
2023/03/16	3	32.30	0.1	32.30	32.05	2.9	250	1.16%
2023/03/15	0	32.73	1	32.90	32.65	-1	276	-0.36%
2023/03/14	1.2	32.59	1.1	32.59	32.60	0.1	303	0.04%
2023/03/13	1.5	32.50	4	32.18	32.35	-2.5	303	-0.82%
2023/03/10	8.3	33.47	21	33.48	32.85	-12.7	301	-4.21%
2023/03/09	29	34.91	7	34.66	34.90	22	290	7.58%
2023/03/08	2.1	32.43	2	32.55	32.40	0.1	269	0.04%
2023/03/07	2	32.75	0	0.00	32.75	2	270	0.74%
2023/03/06	2.1	32.70	0	0.00	32.75	2.1	271	0.78%
2023/03/03	0	32.85	2	32.58	32.60	-2	271	-0.73%
2023/03/02	2	32.40	0	0.00	32.25	2	271	0.74%
2023/03/01	2	32.10	0	0.00	32.90	2	271	0.74%
2023/02/24	0	32.65	0	32.70	32.60	0	269	-0.01%
2023/02/23	0	32.70	0	0.00	32.50	0	271	0.00%
2023/02/22	0	32.75	0	33.00	32.40	0	272	0.01%
2023/02/21	0	32.92	1	32.45	32.55	-1	282	-0.35%
2023/02/20	5	32.42	0	0.00	32.60	5	292	1.71%
2023/02/17	0	32.25	0.1	32.00	32.20	0	289	-0.02%
2023/02/16	1	32.60	0	0.00	32.35	1	288	0.35%
2023/02/15	1	31.55	0	0.00	31.80	1	290	0.35%
2023/02/14	0	32.05	0	0.00	31.70	0	290	0.01%
2023/02/13	1	31.60	0	0.00	31.65	1	292	0.34%
2023/02/10	10	32.29	0	0.00	32.10	10	294	3.40%
2023/02/09	6	32.75	0	0.00	32.65	6	304	1.97%
2023/02/08	1.2	32.96	0	0.00	32.90	1.2	310	0.39%
2023/02/07	0	33.03	1	32.67	33.25	-1	310	-0.33%
2023/02/06	1	32.45	0	0.00	32.60	1	307	0.33%
2023/02/03	0	32.93	0	0.00	32.40	0	307	0.00%
2023/02/02	2.6	32.45	1	32.35	32.45	1.6	306	0.52%
2023/02/01	0	33.80	1	32.60	32.20	-1	302	-0.33%
2023/01/31	1	32.00	0	0.00	32.40	1	302	0.33%
2023/01/30	1	31.90	0	32.00	31.85	1	301	0.33%
2023/01/17	0	32.50	1.2	31.65	31.50	-1.2	302	-0.40%
2023/01/16	0	31.50	0	0.00	31.70	0	304	0.00%
2023/01/13	0	32.00	0	0.00	31.35	0	308	0.00%
2023/01/12	0	0.00	1	32.30	31.80	-1	309	-0.32%
2023/01/11	1	32.00	0	0.00	32.30	1	309	0.32%
2023/01/10	0	33.00	0	0.00	32.40	0	309	0.00%
2023/01/09	0	33.08	0	0.00	32.70	0	310	0.00%
2023/01/05	1.1	32.50	1	32.40	32.40	0.1	312	0.03%
2023/01/04	1	32.25	0	0.00	32.25	1	315	0.32%
2023/01/03	1.4	32.20	1.2	32.33	32.00	0.2	315	0.07%
2022/12/30	2	32.54	7.1	32.89	33.60	-5	308	-1.63%
2022/12/29	1	35.40	0	0.00	35.75	1	293	0.34%
2022/12/28	0	36.25	0	0.00	35.65	0	293	0.00%
2022/12/27	0	36.63	0	0.00	36.25	0	293	0.00%
2022/12/26	0	36.50	0	36.20	36.70	0	292	0.00%
2022/12/23	0	35.35	0	0.00	35.50	0	290	0.00%
2022/12/22	0	0.00	2	35.10	35.35	-2	291	-0.69%
2022/12/21	0.1	35.00	0	0.00	34.60	0.1	294	0.04%
2022/12/20	0	37.00	0	0.00	34.65	0	295	0.00%
2022/12/19	2	36.75	2	36.40	36.10	0	299	0.00%
2022/12/16	0	36.70	1	36.55	36.05	-1	300	-0.32%
2022/12/15	0.1	36.90	1	36.80	36.55	-0.9	302	-0.31%
2022/12/14	6	36.55	0	0.00	36.70	6	306	1.96%
2022/12/13	1	37.00	6	37.03	36.85	-5	305	-1.64%
2022/12/12	2	36.75	0	0.00	36.30	2	304	0.66%
2022/12/09	1	37.25	0	0.00	37.15	1	305	0.33%
2022/12/08	13.1	38.22	5	38.90	37.90	8.1	300	2.68%
2022/12/07	30	38.64	8	38.55	37.60	22	289	7.61%
2022/12/06	8	39.39	9	39.40	39.40	-1	266	-0.38%
2022/12/05	0	0.00	3	35.90	35.85	-3	241	-1.26%
2022/12/02	12	35.54	0	0.00	35.35	12	240	5.00%
2022/11/28	0	34.65	0	0.00	34.30	0	267	0.00%
2022/11/25	0	35.95	0	35.05	34.80	0	302	0.00%
2022/11/24	2	35.60	1	35.50	35.70	1	315	0.32%
2022/11/23	1	35.65	0	0.00	35.80	1	318	0.31%
2022/11/22	0	0.00	1	35.50	35.40	-1	318	-0.31%
2022/11/21	1	36.05	2	36.00	36.20	-1	321	-0.31%
2022/11/18	1	35.40	2	35.50	35.55	-1	322	-0.31%
2022/11/17	4.1	35.25	2	35.20	35.50	2.1	328	0.62%
2022/11/16	3	34.95	2.4	33.36	36.40	0.6	320	0.19%
2022/11/15	1	33.00	2	32.95	33.10	-1	314	-0.32%
2022/11/14	0	0.00	3	33.40	33.10	-3	316	-0.95%
2022/11/11	2	32.90	0	0.00	32.40	2	317	0.63%
2022/11/10	1	32.80	0	0.00	32.40	1	315	0.32%
2022/11/09	1	33.10	0	0.00	33.10	1	317	0.32%
2022/11/08	2	32.95	2	32.90	32.90	0	316	0.00%
2022/11/07	2	32.85	1	33.10	32.95	1	312	0.32%
2022/11/04	1	32.00	2	33.65	33.65	-1	300	-0.34%
2022/11/03	1	30.45	0	0.00	30.60	1	293	0.34%
2022/11/01	0	30.80	0	0.00	30.10	0	290	0.00%
2022/10/28	1	29.65	0	29.80	29.30	1	291	0.34%
2022/10/27	0	29.86	0	0.00	29.65	0	294	0.01%
2022/10/26	0.1	29.03	0	0.00	28.80	0.1	296	0.03%
2022/10/25	2.1	29.69	0	0.00	29.60	2.1	294	0.72%
2022/10/24	0	0.00	0	30.15	30.10	0	293	0.00%
2022/10/21	2	30.18	0	0.00	30.00	2	291	0.69%
2022/10/20	2.2	31.14	0	0.00	30.95	2.2	289	0.76%
2022/10/17	0	31.50	0	0.00	32.30	0	294	0.00%
2022/10/13	3	31.97	0	0.00	32.00	3	293	1.02%
2022/10/11	0	0.00	1	33.00	32.10	-1	290	-0.34%
2022/10/07	0	34.97	0	0.00	34.00	0	290	0.00%
2022/10/03	1	34.25	0	0.00	33.95	1	292	0.34%
2022/09/30	1	33.00	0	0.00	33.70	1	294	0.34%
2022/09/29	1	33.60	0	0.00	33.60	1	294	0.34%
2022/09/28	0	33.99	0	0.00	33.15	0	295	0.01%
2022/09/27	0	35.52	0	34.55	35.85	0	295	0.00%
2022/09/26	0.1	35.92	5	36.00	35.50	-4.9	300	-1.65%
2022/09/23	0	39.08	0	0.00	38.50	0	295	0.00%
2022/09/22	0	0.00	0	41.00	39.20	0	296	0.00%
2022/09/21	2.4	39.24	0	0.00	39.00	2.4	294	0.82%
2022/09/20	0	0.00	5	39.90	39.85	-5	291	-1.71%
2022/09/19	6	39.92	1	40.05	40.00	5	293	1.70%
2022/09/16	0	0.00	2	40.55	40.70	-2	294	-0.68%
2022/09/15	0	41.45	0	0.00	41.45	0	300	0.00%
2022/09/13	0	44.95	0	0.00	41.65	0	299	0.00%
2022/09/12	0	0.00	1	42.85	42.85	-1	296	-0.34%
2022/09/08	2	43.00	1	43.20	43.45	1	295	0.34%
2022/09/07	0	42.80	2	43.20	42.80	-2	297	-0.67%
2022/09/06	2	43.80	6	45.34	43.85	-4	295	-1.35%
2022/09/05	7	45.46	9	46.73	46.40	-2	288	-0.69%
2022/09/02	2	45.35	2	45.50	45.20	0	279	0.00%
2022/09/01	14	47.32	9.6	46.88	46.20	4.4	270	1.63%
2022/08/31	0	0.00	5	46.06	46.75	-5	234	-2.15%
2022/08/30	3	41.87	1	42.30	42.50	2	222	0.90%
2022/08/26	3	42.32	0	0.00	42.05	3	221	1.36%
2022/08/25	0	0.00	5	42.38	42.25	-5	216	-2.31%
2022/08/24	12	42.26	10.3	42.33	42.75	1.7	213	0.80%
2022/08/23	3	40.90	0	0.00	40.90	3	203	1.48%
2022/08/22	2	41.45	3	41.80	41.75	-1	202	-0.49%
2022/08/19	0	42.00	0	0.00	40.85	0	197	0.00%
2022/08/18	0	40.56	0	0.00	40.85	0	197	0.01%
2022/08/17	0	40.40	0	40.95	40.85	0	194	0.00%
2022/08/15	2	40.10	0	0.00	40.05	2	191	1.04%
2022/08/12	2	39.80	0	0.00	39.95	2	192	1.04%
2022/08/10	0	40.00	1	39.80	39.95	-1	200	-0.50%
2022/08/09	1	40.05	1	40.00	40.00	0	204	0.00%
2022/08/08	0	39.60	0	0.00	39.90	0	249	0.00%
2022/08/05	1	39.60	0	0.00	39.60	1	277	0.36%
2022/08/04	0	39.90	1	39.95	39.20	-1	298	-0.33%
2022/08/02	6.1	39.79	0	0.00	39.25	6.1	310	1.95%
2022/08/01	1	40.40	0	0.00	41.10	1	317	0.31%
2022/07/29	3	40.85	0	0.00	41.25	3	322	0.93%
2022/07/26	0	42.15	0	0.00	41.20	0	349	0.00%
2022/07/22	1	41.75	2	41.63	41.45	-1	351	-0.28%
2022/07/21	1	40.49	0	40.30	41.00	1	356	0.29%
2022/07/20	2	40.30	0	0.00	40.30	2	365	0.55%
2022/07/18	1	40.30	0	0.00	40.40	1	418	0.24%
2022/07/15	0	39.90	1	39.90	40.30	-1	484	-0.21%
2022/07/14	1	39.50	0	0.00	40.00	1	515	0.19%
2022/07/13	0	39.80	0	0.00	39.50	0	526	0.00%
2022/07/12	0	39.51	0	0.00	38.70	0	553	0.00%
2022/07/11	0	39.78	0	40.00	40.15	0	585	0.00%
2022/07/08	5	40.45	0	0.00	39.80	5	606	0.82%
2022/07/07	1	39.50	1	39.20	39.50	0	619	0.00%
2022/07/05	1	38.00	0	0.00	39.00	1	653	0.15%
2022/07/04	1.1	39.97	0	0.00	38.15	1.1	653	0.16%
2022/07/01	3.1	42.34	1.1	42.52	40.05	2.1	657	0.31%
2022/06/30	2	43.00	0	0.00	42.90	2	670	0.30%
2022/06/29	0	44.55	0	0.00	44.05	0	671	0.00%
2022/06/28	0	44.10	0	0.00	43.90	0	673	0.00%
2022/06/27	0	0.00	1	44.05	44.35	-1	673	-0.15%
2022/06/24	1	44.30	0	0.00	44.30	1	671	0.15%
2022/06/23	0	0.00	0	45.50	44.45	0	670	0.00%
2022/06/22	1	45.45	0	0.00	43.90	1	663	0.15%
2022/06/21	1	45.05	1	44.35	45.45	0	661	0.00%
2022/06/20	0	44.80	1	44.90	44.10	-1	665	-0.15%
2022/06/17	1	45.05	0.4	45.25	45.10	0.6	665	0.09%
2022/06/16	1	46.45	2	46.80	45.80	-1	672	-0.15%
2022/06/15	0	0.00	1	46.10	45.95	-1	677	-0.15%
2022/06/14	1	46.25	0	0.00	46.30	1	678	0.15%
2022/06/13	0	46.65	1	46.00	46.10	-1	678	-0.15%
2022/06/10	1	47.80	6	47.26	47.70	-5	678	-0.74%
2022/06/08	0	47.53	1	47.35	47.00	-1	681	-0.15%
2022/06/07	0	0.00	1	47.20	47.25	-1	681	-0.15%
2022/06/06	0	46.90	0	0.00	46.70	0	681	0.00%
2022/06/02	0	46.97	0	0.00	46.75	0	685	0.00%
2022/06/01	1	47.00	0	0.00	46.90	1	690	0.14%
2022/05/30	0	0.00	2	46.65	46.80	-2	691	-0.29%
2022/05/27	1	46.70	2	46.65	46.35	-1	698	-0.14%
2022/05/26	0.1	46.55	0	0.00	46.60	0.1	699	0.01%
2022/05/25	2	47.05	0	0.00	46.75	2	701	0.29%
2022/05/24	0	46.90	1	46.90	46.70	-1	708	-0.14%
2022/05/23	0	47.15	0	0.00	47.30	0	710	0.00%
2022/05/20	0	0.00	1	47.30	47.50	-1	714	-0.14%
2022/05/17	0	48.09	1	48.00	47.75	-1	716	-0.14%
2022/05/16	33	49.65	28	49.55	48.70	5	733	0.68%
2022/05/13	3	48.48	9.1	47.68	49.25	-6.1	737	-0.83%
2022/05/12	4.1	46.12	4	45.78	44.80	0.1	713	0.01%
2022/05/11	0	0.00	1	48.10	48.00	-1	695	-0.14%
2022/05/10	1	48.40	7	48.23	48.50	-6	692	-0.87%
2022/05/09	2.1	50.01	1.1	49.56	49.60	1	686	0.14%
2022/05/06	0	0.00	3	51.70	51.80	-3	678	-0.44%
2022/05/05	0	53.40	17	53.08	52.90	-17	674	-2.52%
2022/05/04	1	53.30	1.1	53.56	53.20	-0.1	672	-0.02%
2022/05/03	13.6	55.79	8	54.54	53.80	5.6	670	0.84%
2022/04/29	1	53.50	8	53.63	53.40	-7	667	-1.05%
2022/04/28	6	53.83	1	54.10	53.60	5	668	0.75%
2022/04/27	4	53.60	5	53.72	53.60	-1	669	-0.15%
2022/04/26	4	54.18	5	54.10	54.20	-1	664	-0.15%
2022/04/25	16.1	57.05	14.1	56.40	55.30	2	668	0.30%
2022/04/22	19	57.65	32.3	57.10	56.80	-13.3	668	-1.99%
2022/04/21	81.1	58.98	71.3	57.41	56.10	9.8	644	1.51%
2022/04/20	24	55.74	26.5	56.56	56.80	-2.5	580	-0.43%
2022/04/19	6.1	53.92	8.1	53.96	53.90	-2	550	-0.36%
2022/04/18	25.1	56.33	21	56.43	55.00	4.1	551	0.74%
2022/04/15	25.1	56.44	16.5	56.89	56.00	8.7	534	1.62%
2022/04/14	10.6	55.64	11.3	55.51	55.60	-0.7	505	-0.15%
2022/04/13	2	54.50	9.4	53.98	54.50	-7.4	489	-1.51%
2022/04/12	12	54.21	8	54.14	53.00	4	476	0.84%
2022/04/11	10.2	54.23	6	54.42	53.40	4.2	460	0.91%
2022/04/08	3	53.40	2	53.35	53.40	1	449	0.22%
2022/04/07	5.3	53.60	7	54.19	53.30	-1.7	454	-0.37%
2022/04/06	17	53.80	3.1	54.37	53.70	13.9	445	3.11%
2022/04/01	4	52.65	0	0.00	52.70	4	433	0.93%
2022/03/31	1	52.40	0	0.00	52.30	1	432	0.23%
2022/03/30	1	52.30	4	52.70	52.70	-3	432	-0.69%
2022/03/29	0	52.55	0	0.00	52.10	0	434	0.00%
2022/03/28	2	52.15	0.3	52.10	52.10	1.7	437	0.39%
2022/03/25	0.1	52.80	0.1	52.31	52.30	-0.1	442	-0.01%
2022/03/24	1.1	52.89	0.2	52.60	52.90	0.9	449	0.19%
2022/03/23	0	52.83	5	52.88	52.90	-5	457	-1.09%
2022/03/22	0	52.85	3.1	52.50	52.60	-3.1	460	-0.67%
2022/03/21	0	52.47	5.1	51.91	52.40	-5.1	461	-1.11%
2022/03/18	1	51.50	0	0.00	51.50	1	460	0.22%
2022/03/17	1	50.30	1	50.00	50.30	0	463	0.00%
2022/03/16	4	49.30	0	0.00	49.40	4	471	0.85%
2022/03/15	0	51.33	1.2	49.60	49.50	-1.2	514	-0.23%
2022/03/14	0	51.04	2	50.50	49.85	-2	556	-0.36%
2022/03/11	3	49.77	0	0.00	50.00	3	558	0.54%
2022/03/10	0.1	50.04	1.2	50.22	50.30	-1.1	559	-0.20%
2022/03/09	1	49.50	6.5	49.96	49.85	-5.5	561	-0.98%
2022/03/08	2.1	49.53	6.3	49.55	49.20	-4.2	560	-0.75%
2022/03/07	1.2	51.52	2	51.20	50.70	-0.8	558	-0.15%
2022/03/04	0	52.50	3	52.10	52.10	-3	558	-0.54%
2022/03/03	0	52.30	3	52.03	52.00	-3	570	-0.53%
2022/03/02	15	53.01	5	52.58	52.10	10	576	1.73%
2022/03/01	0.1	51.99	0	0.00	51.40	0.1	569	0.02%
2022/02/25	2	51.10	0	0.00	51.10	2	569	0.35%
2022/02/24	2.1	51.02	0	53.90	50.90	2.1	574	0.36%
2022/02/23	0.1	53.01	0	0.00	52.50	0.1	575	0.01%
2022/02/22	6.1	52.15	0	0.00	52.20	6.1	577	1.06%
2022/02/21	1	53.40	0	0.00	53.50	1	580	0.18%
2022/02/18	0.1	52.77	2	52.80	52.90	-1.9	580	-0.33%
2022/02/17	0.1	53.02	9	53.07	52.90	-8.9	579	-1.54%
2022/02/16	6.1	55.12	7	54.30	53.80	-1	579	-0.16%
2022/02/15	19.4	56.29	14	56.44	54.30	5.4	561	0.96%
2022/02/14	1.1	52.01	2	51.90	51.70	-0.9	517	-0.17%
2022/02/11	2	53.15	3	52.97	52.90	-1	516	-0.19%
2022/02/10	3	53.17	0	0.00	53.00	3	515	0.58%
2022/02/09	2	53.10	1.1	53.43	53.50	0.9	516	0.18%
2022/02/08	0.1	52.80	0	53.00	53.30	0	513	0.01%
2022/02/07	1	52.90	0	0.00	53.10	1	512	0.20%
2022/01/26	0.1	52.80	1	52.80	52.60	-0.9	514	-0.17%
2022/01/25	2.4	53.94	0	0.00	52.70	2.4	514	0.47%
2022/01/24	2	55.25	2	55.05	54.30	0	514	0.00%
2022/01/21	1.1	54.54	0	0.00	54.50	1.1	515	0.21%
2022/01/20	3	55.03	1	55.20	55.20	2	539	0.37%
2022/01/19	0	55.50	0	0.00	55.50	0	559	0.00%
2022/01/18	1	56.90	9	56.71	56.40	-8	560	-1.43%
2022/01/17	13.5	57.34	14	57.28	57.20	-0.5	546	-0.09%
2022/01/14	2.1	54.60	1	54.40	54.20	1.1	523	0.21%
2022/01/13	3	55.00	1	55.20	55.30	2	521	0.38%
2022/01/12	2	55.15	1	55.40	55.30	1	520	0.19%
2022/01/11	1.2	56.11	0	0.00	55.20	1.2	518	0.23%
2022/01/10	1	57.12	5	57.54	57.70	-4	508	-0.78%
2022/01/07	0	55.70	2	56.00	55.60	-2	500	-0.40%
2022/01/06	1	55.60	3	55.77	55.60	-2	504	-0.40%
2022/01/05	0	0.00	0	56.50	55.80	0	504	0.00%
2022/01/04	0	0.00	3	56.13	55.80	-3	505	-0.59%
2022/01/03	3	56.50	12	56.25	56.10	-9	504	-1.79%
2021/12/30	19	57.49	5	57.66	57.40	14	500	2.80%
2021/12/28	4	56.90	0.2	57.10	56.50	3.8	513	0.73%
2021/12/27	1.1	56.31	0	0.00	56.20	1.1	523	0.20%
2021/12/24	2	56.55	3	57.00	56.50	-1	525	-0.19%
2021/12/23	0	57.00	0	0.00	56.70	0	527	0.01%
2021/12/22	1.1	57.41	5	57.52	57.20	-3.9	528	-0.74%
2021/12/21	6	57.62	4	57.45	57.30	2	526	0.38%
2021/12/20	4.1	57.44	4.1	57.67	57.50	0.1	520	0.01%
2021/12/17	11	56.77	3	57.13	56.80	8	513	1.56%
2021/12/16	7.1	56.22	4	56.05	56.50	3.1	506	0.61%
2021/12/15	4	55.30	0	0.00	55.30	4	503	0.79%
2021/12/14	4	56.10	12	55.34	55.20	-8	500	-1.60%
2021/12/13	5	56.78	13	56.62	56.00	-8	494	-1.62%
2021/12/10	13	55.75	14	55.76	55.50	-1	487	-0.21%
2021/12/09	49.1	57.85	0	0.00	55.00	49.1	481	10.20%
2021/12/08	2	55.79	16	57.88	58.40	-14	445	-3.14%
2021/12/07	1	52.60	3	53.30	53.10	-2	401	-0.50%
2021/12/06	1	52.90	1	53.40	52.90	0	400	0.00%
2021/12/02	0	0.00	9	52.21	51.80	-9	404	-2.23%
2021/11/30	1.2	52.14	12	52.03	52.00	-10.8	409	-2.62%
2021/11/29	5	53.80	2	53.75	53.30	3	411	0.73%
2021/11/26	1	52.30	1	53.10	52.60	0	406	0.00%
2021/11/25	0	52.50	1	52.20	52.30	-1	403	-0.25%
2021/11/23	3	52.93	3	52.17	52.00	0	409	0.00%
2021/11/22	5	53.16	0	52.00	53.30	5	411	1.22%
2021/11/19	12.1	51.71	0	0.00	51.10	12.1	416	2.90%
2021/11/18	0	0.00	0.2	50.60	51.80	-0.2	427	-0.05%
2021/11/17	0	50.90	1	50.80	50.70	-1	432	-0.22%
2021/11/16	0	50.60	0	0.00	51.00	0	442	0.00%
2021/11/15	0	51.00	0	0.00	50.80	0	453	0.00%
2021/11/12	1	52.60	8	51.81	51.70	-7	478	-1.46%
2021/11/11	0	0.00	7	51.83	52.10	-7	531	-1.32%
2021/11/10	2	51.90	3	51.80	51.60	-1	578	-0.17%
2021/11/09	0	52.60	0	0.00	52.10	0	596	0.00%
2021/11/08	2	52.95	0	0.00	52.30	2	598	0.33%
2021/11/05	0	52.90	1	53.10	52.90	-1	600	-0.17%
2021/11/04	0	53.30	0	0.00	52.50	0	601	0.00%
2021/11/03	1	52.40	2	52.70	52.80	-1	606	-0.17%
2021/11/02	0.2	52.90	8	53.21	52.20	-7.8	605	-1.29%
2021/11/01	2	53.50	7.2	52.92	52.80	-5.2	612	-0.84%
2021/10/29	0.1	54.70	24.2	54.90	54.50	-24.1	611	-3.94%
2021/10/28	33.1	57.15	8	57.44	56.90	25.1	603	4.16%
2021/10/27	17.1	52.11	2.1	52.76	54.80	15	584	2.57%
2021/10/26	0.6	50.10	0	0.00	49.90	0.6	566	0.10%
2021/10/25	0	0.00	1	50.30	50.10	-1	570	-0.18%
2021/10/22	0	0.00	4	50.80	50.30	-4	580	-0.69%
2021/10/21	1	51.00	0	0.00	51.20	1	587	0.17%
2021/10/20	0	0.00	8	51.31	51.10	-8	599	-1.33%
2021/10/19	0	51.46	2	51.35	51.40	-2	622	-0.32%
2021/10/18	1	51.30	0.6	51.41	51.10	0.4	641	0.06%
2021/10/14	0	0.00	6	51.53	52.90	-6	735	-0.82%
2021/10/13	1	49.50	4	49.30	49.30	-3	735	-0.41%
2021/10/12	1.2	51.35	2	50.95	50.60	-0.8	753	-0.11%
2021/10/08	0	0.00	3	51.07	51.10	-3	783	-0.38%
2021/10/07	0	50.10	3.1	50.12	51.20	-3.1	807	-0.38%
2021/10/06	0	51.10	3	50.74	50.50	-3	833	-0.36%
2021/10/05	6	49.00	7	49.75	51.10	-1	842	-0.12%
2021/10/04	0.2	52.78	9	52.00	52.20	-8.8	829	-1.06%
2021/10/01	1	57.20	1.1	56.93	56.70	-0.1	825	-0.01%
2021/09/30	1	57.00	1	57.50	57.20	0	841	0.00%
2021/09/29	0	57.00	3	57.10	57.10	-3	848	-0.35%
2021/09/27	1	59.30	2	58.80	58.80	-1	879	-0.11%
2021/09/23	0	0.00	5	58.30	58.30	-5	919	-0.54%
2021/09/22	2	57.80	0	0.00	57.70	2	948	0.21%
2021/09/17	2	58.95	10	58.92	58.90	-8	969	-0.82%
2021/09/15	10	59.56	1.1	60.00	59.30	8.9	1,020	0.87%
2021/09/14	0	0.00	2	60.10	59.20	-2	1,046	-0.19%
2021/09/13	13	60.77	5	60.68	60.00	8	1,089	0.73%
2021/09/10	13	58.55	0	0.00	58.60	13	1,125	1.15%
2021/09/08	9	59.20	1	58.90	58.90	8	1,223	0.65%
2021/09/07	8	58.63	1	59.50	59.50	7	1,326	0.53%
2021/09/06	1	58.20	6	58.80	58.30	-5	1,580	-0.32%
2021/09/03	0	0.00	2	58.90	58.70	-2	1,650	-0.12%
2021/09/02	0	60.15	15	59.03	59.00	-15	1,825	-0.82%
2021/09/01	7	59.31	0	0.00	59.50	7	1,897	0.37%
2021/08/31	0	60.50	3	60.33	60.30	-3	1,987	-0.15%
2021/08/30	16	60.75	1.1	60.68	60.20	14.9	2,012	0.74%
2021/08/27	1	60.50	1	60.50	60.50	0	2,026	0.00%
2021/08/26	2.1	59.17	17	59.55	60.20	-14.9	2,047	-0.73%
2021/08/25	2	60.60	24	61.06	60.50	-22	2,075	-1.06%
2021/08/24	2	61.45	20	61.61	60.90	-18	2,171	-0.83%
2021/08/23	9	63.27	11.1	62.63	62.50	-2.1	2,308	-0.09%
2021/08/20	7	63.11	9	63.12	63.10	-2	2,438	-0.08%
2021/08/19	20.1	63.20	33	62.60	62.40	-13	2,595	-0.50%
2021/08/18	23.1	64.08	4.1	63.49	63.60	19	2,650	0.72%
2021/08/17	59.3	68.58	25.3	69.03	66.50	34	2,715	1.25%
2021/08/16	27.3	67.93	9	67.68	68.00	18.3	2,806	0.65%
2021/08/13	1	64.50	4.1	65.33	64.60	-3.1	2,777	-0.11%
2021/08/12	1.5	63.17	0	0.00	63.00	1.5	2,778	0.05%
2021/08/11	1	63.00	0.1	63.33	62.20	1	2,799	0.03%
2021/08/09	2	64.05	2.2	63.95	63.60	-0.2	2,983	-0.01%
2021/08/06	1	64.80	0	0.00	64.60	1	3,023	0.03%
2021/08/05	7	65.46	1	64.80	64.70	6	3,076	0.20%
2021/08/04	0.1	65.00	2	64.80	64.80	-1.9	3,123	-0.06%
2021/08/03	1	64.60	2	64.65	64.50	-1	3,136	-0.03%
2021/08/02	0	64.20	6	65.25	65.20	-6	3,140	-0.19%
2021/07/30	0	0.00	4	64.38	64.20	-4	3,136	-0.13%
2021/07/29	1	64.20	4	64.73	64.70	-3	3,138	-0.10%
2021/07/28	0	0.00	1	64.00	63.50	-1	3,135	-0.03%
2021/07/27	3	63.30	2	63.05	62.50	1	3,154	0.03%
2021/07/26	1	65.00	0	0.00	64.40	1	3,169	0.03%
2021/07/23	4.2	62.24	29	62.36	63.20	-24.9	3,163	-0.79%
2021/07/22	1	65.49	22.1	65.37	64.60	-21.1	3,149	-0.67%
2021/07/21	46.4	71.11	9.3	69.64	67.00	37.1	3,143	1.18%
2021/07/20	2	70.70	8	70.70	70.70	-6	3,082	-0.20%
2021/07/19	1	64.91	2	64.45	64.30	-1	3,061	-0.03%
2021/07/16	2.1	64.69	4	65.00	64.50	-1.9	3,074	-0.06%
2021/07/15	7.5	65.49	6.1	63.63	65.10	1.4	3,062	0.05%
2021/07/14	5	60.02	9.1	60.72	61.00	-4.1	3,038	-0.13%
2021/07/13	15.2	61.63	12.1	61.75	61.40	3.1	3,024	0.10%
2021/07/12	8.1	64.21	8.1	64.16	64.00	0.1	3,002	0.00%
2021/07/09	1	65.50	2.1	65.09	64.80	-1.1	2,998	-0.04%
2021/07/08	2	65.60	0	65.80	65.20	2	3,023	0.07%
2021/07/07	7.1	66.12	6.1	66.25	65.80	1	3,083	0.03%
2021/07/06	2	65.40	6	65.02	64.50	-4	3,144	-0.13%
2021/07/05	7.1	65.39	9.5	64.29	65.80	-2.4	3,158	-0.08%
2021/07/02	4.1	65.04	6	64.95	64.50	-1.9	3,150	-0.06%
2021/07/01	20.1	65.24	7	65.88	65.10	13.1	3,143	0.42%
2021/06/30	4	65.41	4.2	65.52	65.30	-0.2	3,137	-0.01%
2021/06/29	0.3	65.87	7.1	65.66	65.40	-6.8	3,121	-0.22%
2021/06/28	17.1	67.40	24	67.33	66.90	-6.9	3,103	-0.22%
2021/06/25	9.2	68.69	25.7	68.76	67.80	-16.5	3,093	-0.53%
2021/06/24	11	69.81	10	69.47	69.60	1	3,087	0.03%
2021/06/23	30	70.12	24.1	70.08	70.50	5.9	3,073	0.19%
2021/06/22	31.1	70.98	15.2	71.20	68.50	15.9	3,093	0.51%
2021/06/21	14.1	73.68	9.1	74.13	72.00	5	3,113	0.16%
2021/06/18	18.4	74.86	23.7	75.37	74.60	-5.3	3,110	-0.17%
2021/06/17	22.2	72.40	16	73.43	74.30	6.2	3,065	0.20%
2021/06/16	53.1	74.69	45.1	75.16	73.70	8.1	3,033	0.27%
2021/06/15	113.6	82.04	125.3	80.70	81.00	-11.8	2,943	-0.40%	大買/大賣/
2021/06/11	7	86.60	62.7	86.60	86.60	-55.7	2,701	-2.06%
2021/06/10	90.2	75.74	55.5	75.90	78.80	34.8	2,642	1.32%
2021/06/09	47.4	70.31	35.5	69.44	71.70	11.9	2,475	0.48%
2021/06/08	31.6	69.40	23.3	69.48	70.50	8.3	2,425	0.34%
2021/06/07	5	64.40	8.1	64.38	64.20	-3.1	2,367	-0.13%
2021/06/04	9	63.54	6	63.12	62.90	3	2,377	0.13%
2021/06/03	27.1	63.77	2.1	63.70	63.40	25	2,384	1.05%
2021/06/02	10.2	63.18	12.6	62.95	62.30	-2.3	2,426	-0.10%
2021/06/01	57.8	61.50	87.2	61.77	65.10	-29.4	2,435	-1.21%
2021/05/31	76.5	70.13	69.4	68.73	67.30	7.1	2,336	0.31%
2021/05/28	88.5	75.01	15.3	74.92	74.60	73.3	2,196	3.34%
2021/05/27	36.3	74.43	49	75.87	77.60	-12.8	2,070	-0.62%
2021/05/26	44	70.69	19.2	70.87	70.60	24.8	1,923	1.29%
2021/05/25	45.1	69.10	9	68.83	68.20	36.1	1,911	1.89%
2021/05/24	51	70.78	65	71.84	72.30	-14	1,869	-0.75%
2021/05/21	3.1	65.36	4.5	65.52	65.80	-1.4	1,860	-0.07%
2021/05/20	7.3	66.08	5.2	65.67	64.70	2.1	1,897	0.11%
2021/05/19	21	65.11	7.7	65.20	65.00	13.3	1,966	0.68%
2021/05/18	17.2	66.69	30.2	67.39	66.50	-13	1,994	-0.65%
2021/05/17	40.3	68.72	32.1	68.23	71.10	8.2	1,927	0.43%
2021/05/14	24.3	65.60	21.2	65.18	64.70	3	1,841	0.16%
2021/05/13	31.2	65.98	26.7	65.05	67.00	4.4	1,821	0.24%
2021/05/12	29.7	64.61	11	64.61	64.50	18.7	1,778	1.05%
2021/05/11	9	59.78	2	60.00	61.40	7	1,726	0.41%
2021/05/10	1.5	61.23	5	60.52	60.00	-3.5	1,716	-0.20%
2021/05/07	1	60.30	1	60.60	61.00	0	1,714	0.00%
2021/05/06	2	60.05	5.1	60.81	59.90	-3.1	1,712	-0.18%
2021/05/05	3	61.13	5.3	60.99	61.00	-2.3	1,712	-0.13%
2021/05/04	2	61.20	2.3	62.33	60.90	-0.3	1,710	-0.02%
2021/05/03	6.3	66.27	5	65.87	65.30	1.3	1,688	0.08%
2021/04/29	6.3	64.79	9	64.51	64.10	-2.7	1,672	-0.16%
2021/04/28	0	64.70	0.1	64.42	64.20	-0.1	1,675	-0.01%
2021/04/27	1	65.80	8	64.35	65.70	-7	1,669	-0.42%
2021/04/26	3	64.00	1	64.51	63.90	2	1,659	0.12%
2021/04/23	2	63.55	1	64.11	63.80	1	1,655	0.06%
2021/04/22	3	64.17	6.4	64.75	63.70	-3.4	1,659	-0.20%
2021/04/21	5	65.50	0.2	65.50	65.30	4.8	1,643	0.29%
2021/04/20	0	65.61	1.6	65.94	65.50	-1.5	1,644	-0.09%
2021/04/19	2	64.96	7.2	65.19	65.10	-5.1	1,646	-0.31%
2021/04/16	2	66.55	1.6	66.31	66.10	0.4	1,644	0.03%
2021/04/15	0.1	66.33	2	66.30	66.20	-1.9	1,641	-0.12%
2021/04/14	7.2	66.51	9	65.76	65.60	-1.8	1,636	-0.11%
2021/04/13	33.5	69.97	9	69.30	67.60	24.5	1,613	1.52%
2021/04/12	15	71.49	21.3	72.49	73.20	-6.3	1,550	-0.41%
2021/04/09	6	65.35	7.2	66.92	66.60	-1.2	1,477	-0.08%
2021/04/08	4	64.83	2	65.10	64.80	2	1,456	0.14%
2021/04/07	2.2	65.07	3	65.44	65.20	-0.8	1,458	-0.05%
2021/04/06	2	66.00	1	65.20	64.30	1	1,456	0.07%
2021/04/01	0	65.65	15	65.42	65.30	-15	1,445	-1.04%
2021/03/31	10.1	66.33	5.1	66.10	65.70	4.9	1,440	0.34%
2021/03/30	1.1	67.53	4	66.95	66.50	-2.9	1,432	-0.20%
2021/03/29	3	66.80	1.1	67.56	67.10	1.9	1,426	0.13%
2021/03/26	0.1	65.40	11.2	65.32	65.50	-11.1	1,418	-0.78%
2021/03/25	20.5	67.73	17.1	67.18	65.40	3.4	1,410	0.24%
2021/03/24	29.8	69.50	12.1	70.35	69.50	17.7	1,366	1.29%
2021/03/23	10	66.34	11	67.06	66.70	-1	1,302	-0.08%
2021/03/22	1	63.30	12.1	63.00	62.70	-11.1	1,265	-0.87%
2021/03/19	4.1	63.63	6	63.61	63.50	-1.9	1,257	-0.15%
2021/03/18	3	64.94	18.1	65.04	64.80	-15.1	1,252	-1.20%
2021/03/17	3	64.40	19	63.70	64.10	-16	1,250	-1.28%
2021/03/16	2	64.56	2	65.45	64.00	0	1,238	0.00%
2021/03/15	5	67.02	1	66.75	65.70	4	1,231	0.32%
2021/03/12	13	66.75	3	66.71	65.70	10	1,225	0.82%
2021/03/11	27.5	69.13	28	68.98	68.20	-0.5	1,212	-0.04%
2021/03/10	16	69.76	24.3	70.29	69.20	-8.3	1,182	-0.70%
2021/03/09	20	68.50	12	68.19	68.60	8	1,148	0.70%
2021/03/08	60.2	69.34	16.1	69.65	68.10	44	1,127	3.91%
2021/03/05	14	65.31	22	66.52	69.30	-8	1,065	-0.75%
2021/03/04	12	64.16	12	64.13	63.00	0	1,026	0.00%
2021/03/03	9	63.61	2.1	62.35	64.00	7	1,033	0.67%
2021/03/02	5.4	64.67	16.3	64.76	63.50	-10.9	1,057	-1.03%
2021/02/26	3	66.04	11.1	65.87	65.10	-8	1,065	-0.76%
2021/02/25	34.4	67.56	23.1	68.41	66.80	11.3	1,050	1.07%
2021/02/24	16.3	64.43	21.1	63.42	64.80	-4.8	1,002	-0.48%
2021/02/23	66.1	74.04	62.2	67.65	66.20	3.9	958	0.40%
2021/02/22	24.2	72.22	12	72.99	73.20	12.2	829	1.47%
2021/02/19	37.7	62.85	20	65.17	66.60	17.7	779	2.27%
2021/02/18	38.5	60.21	3	59.03	60.60	35.5	694	5.11%
2021/02/17	2	55.25	5	55.26	55.10	-3	643	-0.47%
2021/02/05	7.1	54.74	11	55.19	54.10	-3.9	632	-0.62%
2021/02/04	16	53.82	6	53.65	54.10	10	611	1.64%
2021/02/03	2	50.89	1.1	49.50	51.00	0.9	595	0.16%
2021/02/02	1	48.11	3	48.35	48.50	-2	587	-0.34%
2021/02/01	1	49.01	1	49.00	49.00	0	587	0.00%
2021/01/29	1	48.69	0	49.48	47.35	1	580	0.17%
2021/01/28	0	0.00	4	48.78	48.70	-4	575	-0.70%
2021/01/27	3	50.50	1	49.45	49.30	2	576	0.35%
2021/01/26	1	50.60	0	52.30	50.20	1	578	0.17%
2021/01/25	1	51.20	12	51.33	51.10	-11	583	-1.89%
2021/01/22	12	50.20	5	50.01	50.00	7	582	1.20%
2021/01/21	3	51.33	3	51.97	51.00	0	583	0.00%
2021/01/20	5	53.18	2	53.22	52.60	3	577	0.52%
2021/01/19	0.1	53.40	3	54.23	53.20	-2.9	575	-0.51%
2021/01/18	0	0.00	2	54.51	54.30	-2	577	-0.35%
2021/01/15	0.1	54.07	4	54.53	53.40	-3.9	577	-0.68%
2021/01/14	0	0.00	30	55.46	55.50	-30	573	-5.23%
2021/01/13	1	56.00	0	57.30	55.60	1	570	0.17%
2021/01/12	0	0.00	5	57.08	57.30	-5	564	-0.89%
2021/01/11	0	56.10	1	55.70	55.40	-1	559	-0.18%
2021/01/08	1	56.60	2	57.00	56.70	-1	553	-0.18%
2021/01/07	1	57.30	0	0.00	57.00	1	554	0.18%
2021/01/06	0	0.00	4	56.90	57.00	-4	558	-0.72%
2021/01/05	1	57.50	6.5	57.88	57.50	-5.5	557	-0.98%
2021/01/04	6	58.45	10.5	58.13	58.20	-4.5	556	-0.80%
2020/12/31	0	60.80	6.1	59.48	59.20	-6.1	554	-1.10%
2020/12/30	12	60.20	2	59.81	59.60	10	552	1.81%
2020/12/29	0	0.00	8	59.09	60.20	-8	545	-1.47%
2020/12/28	0	60.00	0	0.00	58.80	0	543	0.00%
2020/12/25	1	59.10	0	61.90	58.70	1	545	0.18%
2020/12/24	5	58.92	2	59.40	59.00	3	549	0.55%
2020/12/23	4	60.55	0	0.00	59.70	4	549	0.73%
2020/12/22	3	61.23	0	0.00	61.00	3	557	0.54%
2020/12/21	1	59.10	3	59.04	58.80	-2	551	-0.35%
2020/12/18	0	59.01	0	59.40	59.40	0	555	0.00%
2020/12/17	0	59.00	0	0.00	58.40	0	559	0.00%
2020/12/16	4	58.20	0.4	58.10	58.90	3.6	563	0.65%
2020/12/15	1.2	58.63	0	0.00	57.70	1.2	566	0.21%
2020/12/14	0	59.80	0	0.00	59.40	0	566	0.01%
2020/12/11	0	0.00	6	59.37	59.50	-6	565	-1.06%
2020/12/10	0	0.00	5	57.60	58.40	-5	554	-0.90%
2020/12/09	1	57.90	1	57.50	57.40	0	554	0.00%
2020/12/08	4	57.90	1	58.00	57.80	3	558	0.54%
2020/12/07	6	57.95	2	58.31	57.30	4	558	0.71%
2020/12/04	4	60.05	1	59.60	59.40	3	550	0.55%
2020/12/03	3.1	60.58	2	60.50	60.30	1.1	556	0.19%
2020/12/02	0	0.00	10	60.80	60.80	-10	566	-1.76%
2020/12/01	2	60.80	1	61.40	60.60	1	583	0.17%
2020/11/30	17	61.06	10	61.43	60.90	7	648	1.08%
2020/11/27	16.2	61.19	2	61.74	61.20	14.1	660	2.14%
2020/11/26	7	64.77	7	64.50	63.10	0	651	0.00%
2020/11/25	3	63.47	4	65.40	65.40	-1	624	-0.16%
2020/11/24	0	0.00	1	60.60	59.50	-1	612	-0.16%
2020/11/23	3	61.20	2	60.90	61.00	1	622	0.16%
2020/11/20	1	59.90	13	60.62	61.00	-12	646	-1.86%
2020/11/19	10	60.00	1	60.00	60.40	9	647	1.39%
2020/11/18	1	59.90	3	59.07	59.80	-2	647	-0.31%
2020/11/17	0	57.30	7	58.19	58.30	-7	653	-1.07%
2020/11/16	0	0.00	2	57.60	57.30	-2	687	-0.29%
2020/11/12	3	56.80	0	0.00	56.70	3	716	0.42%
2020/11/11	4	57.80	1	58.30	57.60	3	738	0.41%
2020/11/10	0	62.40	2	60.00	59.10	-2	739	-0.27%
2020/11/09	0	0.00	2	59.40	59.50	-2	753	-0.27%
2020/11/05	2	58.95	0	0.00	58.70	2	791	0.25%
2020/11/04	0	0.00	1	58.60	58.60	-1	810	-0.12%
2020/11/03	4	59.25	0	0.00	58.70	4	830	0.48%
2020/11/02	0	0.00	9	57.46	57.40	-9	858	-1.05%
2020/10/30	0	57.50	1	56.70	56.70	-1	869	-0.11%
2020/10/29	6	57.35	5	57.44	57.50	1	888	0.12%
2020/10/27	0	0.00	10	59.61	59.50	-10	938	-1.07%
2020/10/26	1	59.70	1	59.10	59.10	0	964	0.00%
2020/10/23	0	0.00	3	60.63	60.50	-3	988	-0.30%
2020/10/22	2	60.50	4	60.05	60.00	-2	1,027	-0.19%
2020/10/21	3	61.40	0	0.00	61.40	3	1,066	0.28%
2020/10/20	1	61.10	0	0.00	61.30	1	1,095	0.09%
2020/10/19	0	0.00	1	61.30	61.10	-1	1,127	-0.09%
2020/10/16	1	61.50	0	0.00	61.30	1	1,172	0.09%
2020/10/15	1	62.00	0	0.00	62.00	1	1,210	0.08%
2020/10/14	2	63.85	0	0.00	63.10	2	1,271	0.16%
2020/10/13	2	62.00	1	63.30	62.10	1	1,358	0.07%
2020/10/08	2	64.50	0	0.00	64.30	2	1,451	0.14%
2020/10/07	1	65.20	0	0.00	65.40	1	1,507	0.07%
2020/10/06	2	65.60	1	65.90	65.70	1	1,597	0.06%
2020/09/30	1	64.10	2	64.20	64.60	-1	1,886	-0.05%
2020/09/29	1	66.10	1	64.70	64.20	0	2,053	0.00%
2020/09/28	0	0.00	2	65.55	65.60	-2	2,116	-0.09%
2020/09/25	3	66.13	11	66.14	65.20	-8	2,191	-0.37%
2020/09/23	0.2	68.10	2	68.60	68.60	-1.8	2,248	-0.08%
2020/09/22	2	69.30	2	69.60	69.30	0	2,276	0.00%
2020/09/21	3	70.90	1	71.00	70.60	2	2,320	0.09%
2020/09/18	1	70.10	3	70.73	70.90	-2	2,371	-0.08%
2020/09/17	6	70.27	0	0.00	70.10	6	2,414	0.25%
2020/09/16	4.2	70.95	1	70.50	70.20	3.2	2,466	0.13%
2020/09/14	0	0.00	3	70.30	70.00	-3	2,645	-0.11%
2020/09/11	4	70.15	0	0.00	69.70	4	2,849	0.14%
2020/09/10	1	72.30	11	72.15	71.10	-10	3,103	-0.32%
2020/09/09	2	72.00	1	72.00	72.20	1	3,168	0.03%
2020/09/08	0	0.00	26	72.55	73.50	-26	3,179	-0.82%
2020/09/07	10	72.37	23	72.16	71.60	-13	3,238	-0.40%
2020/09/04	4	73.08	22	73.31	73.40	-18	3,256	-0.55%
2020/09/03	56.1	80.03	16	76.60	75.00	40.1	3,256	1.23%
2020/09/02	0	0.00	1	76.50	76.50	-1	3,205	-0.03%
2020/09/01	9	69.60	3	69.87	69.60	6	3,203	0.19%
2020/08/31	0	0.00	7	71.01	70.70	-7	3,210	-0.22%
2020/08/28	1	71.50	11	71.66	71.30	-10	3,216	-0.31%
2020/08/27	2	71.90	2	71.30	71.30	0	3,225	0.00%
2020/08/26	1	70.00	5	72.18	72.80	-4	3,250	-0.12%
2020/08/25	3	68.80	2	69.10	69.00	1	3,245	0.03%
2020/08/24	4	70.23	10	69.77	69.60	-6	3,265	-0.18%
2020/08/21	11	68.72	2	67.80	69.20	9	3,282	0.27%
2020/08/20	13	68.62	42	68.55	67.70	-29	3,322	-0.87%
2020/08/19	8	71.98	6	72.03	71.40	2	3,376	0.06%
2020/08/18	2	71.70	1	72.20	71.70	1	3,471	0.03%
2020/08/17	3	70.03	4.2	70.84	70.30	-1.2	3,516	-0.03%
2020/08/14	1	71.60	4	71.93	72.10	-3	3,533	-0.08%
2020/08/13	7	71.71	1	71.00	71.00	6	3,607	0.17%
2020/08/12	5	73.48	6	72.95	73.00	-1	3,733	-0.03%
2020/08/11	5	75.24	8	73.43	71.80	-3	3,785	-0.08%
2020/08/10	8	75.96	6	75.40	75.40	2	3,779	0.05%
2020/08/07	5	77.64	15	77.98	77.40	-10	3,785	-0.26%
2020/08/06	12	79.95	11	79.29	78.60	1	3,797	0.03%
2020/08/05	15	78.49	1	78.10	78.30	14	3,774	0.37%
2020/08/04	23	79.57	23	79.22	79.00	0	3,782	0.00%
2020/08/03	24	79.50	26	80.17	80.70	-2	3,824	-0.05%
2020/07/31	21	78.42	7	78.01	77.50	14	3,840	0.36%
2020/07/30	11	76.85	15.5	77.09	79.10	-4.5	3,933	-0.11%
2020/07/29	18	75.52	41	76.31	76.10	-23	3,988	-0.58%
2020/07/28	14	74.62	4.1	72.01	73.10	10	3,984	0.25%
2020/07/27	27	76.06	61	76.92	76.00	-34	3,953	-0.86%
2020/07/24	24	76.43	7	79.56	74.60	17	3,916	0.43%
2020/07/23	29	79.03	9	80.13	77.60	20	3,902	0.51%
2020/07/22	26	79.40	4	80.23	80.00	22	3,894	0.56%
2020/07/21	19	77.88	2	77.05	77.20	17	3,885	0.44%
2020/07/20	8	73.38	13	72.25	76.20	-5	3,917	-0.13%
2020/07/17	40	78.01	32	80.19	77.30	8	3,862	0.21%
2020/07/16	2	87.00	2	86.45	85.80	0	3,787	0.00%
2020/07/15	18.1	87.36	23	87.62	86.70	-4.9	3,760	-0.13%
2020/07/14	31.1	89.86	21	90.56	88.70	10.1	3,718	0.27%
2020/07/13	44.2	93.89	20	96.10	91.90	24.2	3,670	0.66%
2020/07/10	77.2	101.13	47	100.96	98.00	30.2	3,593	0.84%
2020/07/09	44	100.67	22	100.41	102.50	22	3,469	0.63%
2020/07/08	38	93.80	49	94.43	97.00	-11	3,318	-0.33%
2020/07/07	16	89.78	12	88.36	89.00	4	3,157	0.13%
2020/07/06	3	91.87	30	87.85	91.90	-27	3,119	-0.87%
2020/07/03	10	83.79	4	83.85	83.60	6	3,084	0.19%
2020/07/02	34	86.61	8.1	86.53	85.10	25.9	3,074	0.84%
2020/07/01	13	82.56	3	84.17	84.50	10	3,055	0.33%
2020/06/30	13	86.52	5	85.94	85.50	8	3,026	0.26%
2020/06/29	2	82.40	18.2	84.80	87.40	-16.2	2,988	-0.54%
2020/06/24	13	79.65	8	79.64	79.50	5	2,958	0.17%
2020/06/23	14.1	82.98	4	83.90	82.20	10.1	2,944	0.34%
2020/06/22	18	85.33	12	84.92	84.10	6	2,895	0.21%
2020/06/19	40.1	86.30	25	86.18	84.50	15.1	2,858	0.53%
2020/06/18	43	87.00	30	88.54	91.30	13	2,735	0.48%
2020/06/17	48	84.44	20	84.35	86.00	28	2,551	1.10%
2020/06/16	16	78.20	0	78.20	78.20	16	2,357	0.68%
2020/06/15	2	71.10	1	71.10	71.10	1	2,293	0.04%
2020/06/12	3	63.70	11	64.32	64.70	-8	2,281	-0.35%
2020/06/11	1	61.40	7	62.37	58.90	-6	2,229	-0.27%
2020/06/10	4	62.05	5	62.26	62.20	-1	2,206	-0.04%
2020/06/09	1.3	62.02	4	60.65	62.00	-2.7	2,198	-0.12%
2020/06/08	4	60.78	0	0.00	60.10	4	2,201	0.18%
2020/06/05	2	61.80	5	61.84	61.50	-3	2,188	-0.14%
2020/06/04	3	60.80	0	0.00	61.30	3	2,182	0.14%
2020/06/03	0	0.00	6	61.23	60.90	-6	2,174	-0.28%
2020/06/02	11	61.52	6	62.18	60.10	5	2,160	0.23%
2020/06/01	4	63.90	3	64.30	63.00	1	2,130	0.05%
2020/05/29	10	64.13	4	64.08	64.20	6	2,106	0.28%
2020/05/28	5.2	63.93	5	63.76	62.90	0.2	2,083	0.01%
2020/05/27	4	64.75	4	65.00	63.40	0	2,074	0.00%
2020/05/26	15	67.65	16	68.09	65.90	-1	2,029	-0.05%
2020/05/25	19.5	68.59	13	67.22	69.00	6.5	1,942	0.33%
2020/05/22	10.5	63.77	8	64.39	64.50	2.5	1,843	0.14%
2020/05/21	2	63.15	10	63.69	62.80	-8	1,798	-0.44%
2020/05/20	26	64.83	25	64.32	63.00	1	1,766	0.06%
2020/05/19	24	64.20	8	64.85	68.50	16	1,695	0.94%
2020/05/18	5	61.12	12	61.68	62.40	-7	1,573	-0.44%
2020/05/15	4	57.40	6	57.60	56.80	-2	1,523	-0.13%
2020/05/14	16	59.39	19	58.90	57.90	-3	1,507	-0.20%
2020/05/13	15	59.16	6	59.73	59.70	9	1,485	0.61%
2020/05/12	1	57.60	2.1	57.10	57.40	-1.1	1,456	-0.08%
2020/05/11	1	58.00	4	56.40	57.20	-3	1,455	-0.21%
2020/05/08	7	60.51	29	59.76	57.10	-22	1,438	-1.53%
2020/05/07	18	62.14	26	61.93	61.30	-8	1,381	-0.58%
2020/05/06	58.1	62.92	15	63.11	62.50	43.1	1,345	3.20%
2020/05/05	20	57.53	6	57.32	60.00	14	1,296	1.08%
2020/05/04	1	54.50	6	55.28	55.10	-5	1,221	-0.41%
2020/04/30	1	53.90	1	54.80	53.90	0	1,215	0.00%
2020/04/29	0	0.00	3	53.70	53.60	-3	1,224	-0.24%
2020/04/28	3	54.73	1	55.00	54.00	2	1,220	0.16%
2020/04/27	10	54.93	1	54.80	54.60	9	1,220	0.74%
2020/04/24	2	54.20	1	53.80	53.90	1	1,193	0.08%
2020/04/23	7	55.03	4	55.75	55.90	3	1,154	0.26%
2020/04/22	0	0.00	1	50.00	51.00	-1	1,081	-0.09%
2020/04/21	1	52.20	2	53.40	51.20	-1	1,072	-0.09%
2020/04/20	0	0.00	1	52.60	52.20	-1	1,056	-0.09%
2020/04/17	0	0.00	1	52.30	51.10	-1	1,049	-0.10%
2020/04/16	2	52.30	0	0.00	52.40	2	1,041	0.19%
2020/04/15	0	0.00	3	52.87	52.60	-3	1,031	-0.29%
2020/04/14	1	53.80	1	53.60	53.30	0	1,025	0.00%
2020/04/13	0	0.00	1	53.00	52.80	-1	1,021	-0.10%
2020/04/10	3	52.50	0	0.00	52.50	3	1,017	0.29%
2020/04/09	3	53.80	3	53.67	52.90	0	1,014	0.00%
2020/04/08	1	53.70	2	52.50	53.10	-1	986	-0.10%
2020/04/07	4	50.03	0	0.00	49.80	4	948	0.42%
2020/04/06	2	50.95	2	51.50	50.40	0	931	0.00%
2020/04/01	0	0.00	1	47.65	47.80	-1	903	-0.11%
2020/03/31	1	49.35	1	48.20	48.20	0	901	0.00%
2020/03/30	3	48.90	0	0.00	48.90	3	893	0.34%
2020/03/27	1	47.60	8	48.24	50.60	-7	872	-0.80%
2020/03/26	5	45.45	1	45.80	46.00	4	840	0.48%
2020/03/25	1	46.60	0	0.00	46.55	1	838	0.12%
2020/03/23	2	48.25	2	46.70	45.75	0	825	0.00%
2020/03/20	10	49.68	1	50.00	50.20	9	803	1.12%
2020/03/19	0	0.00	1	45.70	45.70	-1	738	-0.14%
2020/03/17	1	37.80	1	37.80	37.80	0	747	0.00%
2020/03/11	1	55.60	0	0.00	54.00	1	708	0.14%
2020/03/09	7	57.17	0	0.00	56.40	7	707	0.99%
2020/03/03	0	0.00	1	57.40	57.10	-1	725	-0.14%
2020/03/02	1	54.90	0	0.00	58.00	1	750	0.13%
2020/02/27	1	56.80	1	59.00	56.60	0	755	0.00%
2020/02/26	0	0.00	2	59.30	59.00	-2	803	-0.25%
2020/02/24	5	60.80	1	61.10	60.90	4	883	0.45%
2020/02/21	1	59.60	1	60.00	59.50	0	865	0.00%
2020/02/20	2	59.35	2	59.55	59.50	0	859	0.00%
2020/02/19	3	61.20	1	61.10	60.70	2	847	0.24%
2020/02/18	0	0.00	4	60.98	61.00	-4	835	-0.48%
2020/02/17	0	0.00	1	59.70	59.80	-1	822	-0.12%
2020/02/14	1	59.10	0	0.00	59.20	1	821	0.12%
2020/02/13	2	59.55	0	0.00	59.20	2	820	0.24%
2020/02/11	2	59.35	0	0.00	59.00	2	809	0.25%
2020/02/10	0	0.00	10	59.30	59.90	-10	808	-1.24%
2020/02/07	1	60.60	13	60.92	60.60	-12	803	-1.49%
2020/02/06	2	61.65	2	62.40	62.20	0	792	0.00%
2020/02/05	10	58.70	1	58.70	58.70	9	727	1.24%
2020/02/04	3	52.23	0	0.00	53.40	3	723	0.41%
2020/02/03	1	50.00	0	0.00	48.60	1	714	0.14%
2020/01/31	0	0.00	1	53.60	54.00	-1	720	-0.14%
2020/01/30	1	56.90	2	53.45	53.70	-1	718	-0.14%
2020/01/20	0	0.00	3	59.43	59.20	-3	706	-0.42%
2020/01/17	0	0.00	5	59.50	59.20	-5	706	-0.71%
2020/01/16	0	0.00	5	59.40	59.20	-5	708	-0.71%
2020/01/14	1	59.40	0	0.00	58.80	1	713	0.14%
2020/01/09	1	57.50	0	0.00	57.60	1	700	0.14%
2020/01/08	1	57.60	0	0.00	56.80	1	707	0.14%
2020/01/07	1	59.20	0	0.00	59.00	1	705	0.14%
2019/12/31	0	0.00	1	62.00	62.10	-1	707	-0.14%
2019/12/27	2	62.00	2	62.20	62.00	0	705	0.00%
2019/12/26	2	62.30	0	0.00	62.20	2	704	0.28%
2019/12/24	0	0.00	2	63.70	63.00	-2	705	-0.28%
2019/12/23	0	0.00	2	63.40	62.90	-2	708	-0.28%
2019/12/19	0	0.00	8	63.20	63.10	-8	726	-1.10%
2019/12/16	1	62.20	0	0.00	62.40	1	725	0.14%
2019/12/13	2	63.20	1	65.50	63.00	1	723	0.14%
2019/12/09	3	63.80	2	63.85	63.50	1	725	0.14%
2019/12/06	1	62.90	0	0.00	63.10	1	753	0.13%
2019/12/05	1	62.70	1	62.80	62.80	0	752	0.00%
2019/12/03	0	0.00	3	62.70	62.70	-3	752	-0.40%
2019/11/29	0	0.00	1	63.10	63.60	-1	748	-0.13%
2019/11/28	0	0.00	1	65.90	65.50	-1	739	-0.14%
2019/11/27	1	65.90	1	66.20	65.70	0	728	0.00%
2019/11/26	1	64.60	3	65.27	64.20	-2	705	-0.28%
2019/11/25	3	67.00	2	65.75	65.10	1	687	0.15%
2019/11/22	3	62.67	0	0.00	66.90	3	633	0.47%
2019/11/18	1	59.20	0	0.00	59.00	1	560	0.18%
2019/11/01	0	0.00	1	61.90	62.20	-1	679	-0.15%
2019/10/31	2	62.80	1	61.50	61.50	1	685	0.15%
2019/10/25	0	0.00	2	61.00	60.70	-2	762	-0.26%
2019/10/22	0	0.00	5	60.50	60.50	-5	799	-0.63%
2019/10/16	1	60.40	6	60.45	60.40	-5	915	-0.55%
2019/10/14	0	0.00	1	62.00	61.90	-1	943	-0.11%
2019/10/09	1	62.30	0	0.00	62.10	1	953	0.10%
2019/09/27	1	63.10	0	0.00	63.10	1	1,055	0.09%
2019/09/25	11	64.76	0	0.00	64.30	11	1,136	0.97%
2019/09/24	0	0.00	1	63.40	63.00	-1	1,127	-0.09%
2019/09/17	2	62.10	0	0.00	62.50	2	1,152	0.17%
2019/09/11	0	0.00	1	64.10	62.90	-1	1,196	-0.08%
2019/09/10	1	65.00	1	65.00	64.90	0	1,182	0.00%
2019/09/05	2	61.95	0	0.00	62.00	2	1,155	0.17%
2019/09/02	0	0.00	2	62.40	62.10	-2	1,184	-0.17%
2019/08/29	0	0.00	2	61.80	61.80	-2	1,190	-0.17%
2019/08/22	2	61.70	0	0.00	61.80	2	1,206	0.17%
2019/08/16	0	0.00	2	63.15	63.30	-2	1,294	-0.15%
2019/08/15	0	0.00	2	65.15	64.40	-2	1,299	-0.15%
2019/08/14	1	62.00	0	0.00	61.40	1	1,280	0.08%
2019/08/13	2	61.35	0	0.00	62.10	2	1,278	0.16%
2019/08/12	2	59.70	0	0.00	59.30	2	1,267	0.16%
2019/08/06	2	62.65	1	59.20	62.40	1	1,322	0.08%
2019/08/05	0	0.00	3	65.53	61.30	-3	1,331	-0.23%
2019/07/31	1	67.60	0	0.00	66.70	1	1,333	0.07%
2019/07/30	6	69.50	1	73.00	68.80	5	1,316	0.38%
2019/07/25	1	77.40	1	76.90	76.90	0	1,279	0.00%
2019/07/23	0	0.00	3	77.40	76.70	-3	1,331	-0.23%
2019/07/22	1	77.40	0	0.00	77.40	1	1,352	0.07%
2019/07/19	1	78.60	3	78.83	78.10	-2	1,350	-0.15%
2019/07/18	8	80.28	3	80.50	79.50	5	1,346	0.37%
2019/07/17	3	76.60	0	0.00	77.30	3	1,318	0.23%
2019/07/16	2	76.95	0	0.00	76.60	2	1,320	0.15%
2019/07/15	3	74.13	0	0.00	74.90	3	1,327	0.23%
2019/07/12	10	74.00	3	74.20	73.90	7	1,371	0.51%
2019/07/11	10	76.77	2	74.60	74.70	8	1,413	0.57%
2019/07/09	1	76.20	3	77.27	76.20	-2	1,544	-0.13%
2019/07/08	5	77.56	0	0.00	77.10	5	1,728	0.29%
2019/07/05	2	79.35	2	79.40	79.50	0	1,728	0.00%
2019/07/03	5	79.78	0	0.00	78.60	5	1,713	0.29%
2019/07/02	2	79.90	16	79.26	79.70	-14	1,696	-0.83%
2019/06/21	5	75.78	0	0.00	74.60	5	1,657	0.30%
2019/06/20	1	75.50	0	0.00	76.50	1	1,652	0.06%
2019/06/18	7	73.30	0	0.00	73.30	7	1,642	0.43%
2019/06/12	2	74.20	0	0.00	74.00	2	1,750	0.11%
2019/06/10	0	0.00	1	73.30	73.30	-1	1,780	-0.06%
2019/06/03	1	73.40	0	0.00	72.90	1	1,793	0.06%
2019/05/29	5	73.50	1	73.10	73.20	4	1,831	0.22%
2019/05/27	1	74.70	2	74.60	74.30	-1	1,881	-0.05%
2019/05/24	2	78.20	7	77.67	77.20	-5	1,906	-0.26%
2019/05/23	3	72.20	0	0.00	73.60	3	1,891	0.16%
2019/05/21	1	70.80	0	0.00	70.50	1	1,940	0.05%
2019/05/17	0	0.00	2	70.00	69.80	-2	2,034	-0.10%
2019/05/15	0	0.00	1	73.40	73.40	-1	2,204	-0.05%
2019/05/14	8	72.90	10	65.00	72.90	-2	2,199	-0.09%
2019/05/13	0	0.00	1	69.30	67.50	-1	2,186	-0.05%
2019/05/10	1	72.50	1	72.10	71.00	0	2,198	0.00%
2019/05/09	1	71.90	1	71.80	72.00	0	2,195	0.00%
2019/05/08	5	75.30	1	76.20	75.30	4	2,183	0.18%
2019/05/07	1	76.60	2	76.90	76.60	-1	2,187	-0.05%
2019/05/06	2	78.10	2	77.55	76.80	0	2,205	0.00%
2019/05/02	5	75.90	0	0.00	75.80	5	2,249	0.22%
2019/04/30	1	74.10	0	0.00	76.50	1	2,278	0.04%
2019/04/29	2	76.10	0	0.00	75.70	2	2,263	0.09%
2019/04/26	0	0.00	4	84.05	82.00	-4	2,222	-0.18%
2019/04/25	1	82.40	0	0.00	81.60	1	2,217	0.05%
2019/04/24	1	82.00	6	82.37	81.70	-5	2,264	-0.22%
2019/04/23	10	84.34	12	83.85	83.30	-2	2,294	-0.09%
2019/04/22	12	82.85	0	0.00	82.00	12	2,285	0.53%
2019/04/19	0	0.00	1	82.10	81.90	-1	2,308	-0.04%
2019/04/18	1	80.50	3	81.70	80.50	-2	2,343	-0.09%
2019/04/17	2	84.35	4	83.93	83.50	-2	2,381	-0.08%
2019/04/16	4	85.48	5	82.84	87.00	-1	2,398	-0.04%
2019/04/15	2	79.85	11	79.75	80.00	-9	2,353	-0.38%
2019/04/12	23	85.57	4	82.90	80.30	19	2,396	0.79%
2019/04/11	1	81.40	0	0.00	81.40	1	2,283	0.04%
2019/04/09	0	0.00	0.4	67.30	67.30	-0.4	2,315	-0.02%
2019/04/08	0	0.00	1	61.70	61.20	-1	2,314	-0.04%
2019/04/03	1	58.00	0	0.00	61.00	1	2,311	0.04%
2019/04/01	0	0.00	1	58.50	57.80	-1	2,295	-0.04%
2019/03/25	1	59.30	0	0.00	58.70	1	2,384	0.04%
2019/03/20	0	0.00	1	59.30	59.20	-1	2,430	-0.04%
2019/03/18	1	61.20	0	0.00	60.00	1	2,413	0.04%
2019/03/15	1	63.40	0	0.00	62.00	1	2,387	0.04%
2019/03/14	1	66.90	0	0.00	66.50	1	2,331	0.04%
2019/03/11	0	65.70	0	0.00	65.70	0	2,320	0.00%
2019/03/05	0	0.00	2	67.20	65.60	-2	2,329	-0.09%
2019/03/04	0	0.00	1	66.50	66.10	-1	2,320	-0.04%
2019/02/27	2	65.80	20	66.50	67.50	-18	2,307	-0.78%
2019/02/26	20	65.00	0	0.00	65.00	20	2,278	0.88%
2019/02/25	0	0.00	2	67.20	67.00	-2	2,254	-0.09%
2019/02/22	0	0.00	1	66.20	66.30	-1	2,219	-0.05%
2019/02/21	8	68.10	4	69.75	67.00	4	2,202	0.18%
2019/02/20	1	66.70	2	67.00	66.60	-1	2,145	-0.05%
2019/02/19	1	67.00	1.1	66.82	66.70	-0.1	2,123	0.00%
2019/02/18	1	67.20	1	68.90	68.00	0	2,089	0.00%
2019/02/15	3	65.10	2	65.30	67.00	1	2,027	0.05%
2019/02/14	1	57.30	1	61.40	62.30	0	1,917	0.00%
2019/02/12	0	0.00	4	58.20	57.20	-4	1,881	-0.21%
2019/02/11	4.1	57.15	7	57.26	57.40	-2.9	1,888	-0.15%
2019/01/30	0	0.00	2	55.40	55.10	-2	1,856	-0.11%
2019/01/29	3	55.53	0	0.00	55.10	3	1,853	0.16%
2019/01/28	3	56.13	0	0.00	55.70	3	1,850	0.16%
2019/01/25	1	55.60	5	55.80	55.80	-4	1,851	-0.22%
2019/01/24	0	0.00	8	55.85	57.00	-8	1,836	-0.44%
2019/01/23	0	0.00	5	54.40	54.40	-5	1,784	-0.28%
2019/01/22	9	54.18	0	0.00	54.30	9	1,777	0.51%
2019/01/18	1	53.40	0	0.00	52.90	1	1,771	0.06%
2019/01/17	3	52.73	0	0.00	53.30	3	1,780	0.17%
2019/01/16	2	55.00	3	52.87	52.70	-1	1,783	-0.06%
2019/01/15	0	0.00	2	55.80	55.70	-2	1,786	-0.11%
2019/01/14	0	0.00	2	57.65	57.60	-2	1,753	-0.11%
2019/01/11	8	56.94	0	0.00	56.30	8	1,739	0.46%
2019/01/10	3	57.20	9	57.58	56.10	-6	1,704	-0.35%
2019/01/09	9	57.58	0	0.00	57.50	9	1,661	0.54%
2019/01/08	1	52.50	1	56.80	57.20	0	1,590	0.00%
2019/01/07	4	52.73	0	0.00	52.00	4	1,543	0.26%
2019/01/04	5	50.84	5	51.60	52.00	0	1,536	0.00%
2019/01/03	0	0.00	2	48.28	48.50	-2	1,433	-0.14%
2018/12/27	0.2	42.00	2	41.95	42.00	-1.8	1,559	-0.12%
2018/12/25	2	43.00	0	0.00	42.10	2	1,682	0.12%
2018/12/21	0	0.00	1	42.55	42.55	-1	1,692	-0.06%
2018/12/19	2	43.25	0	0.00	42.55	2	1,647	0.12%
2018/12/18	4	43.88	3	42.97	43.50	1	1,637	0.06%
2018/12/17	4	42.78	2	41.30	44.75	2	1,601	0.12%
2018/12/14	2	40.85	1	40.70	40.70	1	1,557	0.06%
2018/12/13	1	41.55	0	0.00	41.40	1	1,582	0.06%
2018/12/11	0	39.60	0	0.00	39.05	0	1,644	0.00%
2018/12/03	0	0.00	1	43.20	42.10	-1	1,811	-0.06%
2018/11/28	0	0.00	1	41.15	41.05	-1	1,802	-0.06%
2018/11/23	0	0.00	1	39.90	39.70	-1	1,773	-0.06%
2018/11/21	1	42.10	0	0.00	41.00	1	1,750	0.06%
2018/11/20	0	0.00	2	40.30	41.80	-2	1,744	-0.11%
2018/11/19	1	40.00	0	0.00	40.00	1	1,722	0.06%
2018/11/16	1	40.10	0	0.00	40.00	1	1,716	0.06%
2018/11/08	0	0.00	6	42.50	42.50	-6	1,612	-0.37%
2018/11/06	4	38.78	10	38.95	38.65	-6	1,577	-0.38%
2018/11/05	4	39.70	4	38.91	38.50	0	1,577	0.00%
2018/11/02	3	40.40	0	0.00	40.00	3	1,564	0.19%
2018/10/31	0	0.00	1	41.00	40.40	-1	1,535	-0.07%
2018/10/29	0	0.00	4	41.54	40.60	-4	1,518	-0.26%
2018/10/26	1.2	43.35	0	0.00	43.10	1.2	1,492	0.08%
2018/10/25	2	44.68	0	0.00	43.50	2	1,469	0.14%
2018/10/24	6	44.81	4	44.53	44.10	2	1,441	0.14%
2018/10/23	11	44.81	10	45.49	46.30	1	1,409	0.07%
2018/10/22	0	0.00	1	42.00	42.55	-1	1,343	-0.07%
2018/10/19	0	0.00	1	39.25	38.70	-1	1,320	-0.08%
2018/10/17	1	41.25	1	41.50	41.10	0	1,285	0.00%
2018/10/16	3	40.67	8	41.11	41.00	-5	1,263	-0.40%
2018/10/15	1	40.50	0	0.00	39.90	1	1,237	0.08%
2018/10/12	6	37.70	7	37.56	38.15	-1	1,206	-0.08%
2018/10/09	11	45.20	8	44.78	43.95	3	1,142	0.26%
2018/10/08	3	49.80	10	50.51	48.80	-7	1,059	-0.66%
2018/10/05	15	51.80	3	51.13	52.30	12	988	1.21%
2018/10/04	7	48.00	9	46.93	50.40	-2	862	-0.23%
2018/10/03	9	45.85	3	46.87	45.85	6	767	0.78%
2018/09/21	0	0.00	1	46.60	46.60	-1	648	-0.15%
2018/09/19	0	0.00	6	47.63	46.90	-6	626	-0.96%
2018/09/18	2	45.55	20	45.55	45.55	-18	595	-3.03%
2018/09/17	21	49.73	1	50.60	50.60	20	581	3.44%
2018/09/14	1	43.45	4	41.28	46.05	-3	505	-0.59%
2018/09/13	9	46.38	2	43.00	41.90	7	441	1.59%
2018/09/12	2	43.60	0	0.00	43.60	2	349	0.57%
2018/09/11	1	39.65	0	0.00	39.65	1	340	0.29%
2018/09/10	1	36.05	0	0.00	36.05	1	335	0.30%
2018/09/07	3	32.47	0	0.00	32.80	3	314	0.95%
2018/08/31	1	25.75	0	0.00	25.80	1	230	0.43%
2018/08/27	0	0.00	0	26.00	26.05	0	238	-0.02%
2018/08/22	0	0.00	0.4	25.45	25.50	-0.4	242	-0.15%
2018/08/20	0	0.00	0.1	25.90	25.90	-0.1	241	-0.02%
2018/08/15	0	0.00	0.1	27.10	27.00	-0.1	240	-0.03%
2018/08/14	0	0.00	0	27.75	27.65	0	241	0.00%
2018/08/06	0	0.00	0.1	27.90	27.50	-0.1	224	-0.04%
2018/07/24	0	0.00	1	29.45	29.15	-1	226	-0.44%
2018/06/14	0.6	33.35	0	0.00	33.05	0.6	398	0.15%
2018/04/23	1	37.85	0	0.00	37.75	1	508	0.20%
2018/04/19	0	0.00	1	36.65	36.40	-1	554	-0.18%
2018/04/10	1	38.25	0	0.00	38.20	1	540	0.19%
2018/03/27	0	0.00	1	38.75	38.50	-1	488	-0.20%
2018/03/23	1	36.50	0	0.00	36.35	1	464	0.22%