威剛 (3260)-華南永昌-鶯歌券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979張
產業
上櫃半導體類股
1068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

威剛 (3260)籌碼相關－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.9	102.80	16.5	102.88	104.00	-14.7	9,301	-0.16%
2024/05/02	5.1	99.05	10	100.50	101.00	-4.9	9,229	-0.05%
2024/04/30	5	100.00	0	0.00	100.00	5	9,522	0.05%
2024/04/29	0	0.00	17	100.50	101.00	-17	9,534	-0.18%
2024/04/26	15	99.27	10	100.00	99.10	5	9,577	0.05%
2024/04/25	28.3	99.10	22	99.99	98.70	6.3	9,568	0.07%
2024/04/24	16	99.31	60	98.09	99.50	-44	9,605	-0.46%
2024/04/23	22	93.90	28	94.50	94.50	-6	9,533	-0.06%
2024/04/22	32	94.52	16	95.85	93.10	16	9,519	0.17%
2024/04/19	42	97.86	16	97.14	96.20	26	9,553	0.27%
2024/04/18	20	100.63	20	101.88	102.50	0	9,358	0.00%
2024/04/17	35	103.36	42	104.92	103.50	-7	9,265	-0.08%
2024/04/16	77.1	106.64	11	106.32	104.00	66.1	9,086	0.73%
2024/04/15	37.1	113.19	68	114.15	115.50	-30.9	8,768	-0.35%
2024/04/12	54	112.72	60.2	112.79	113.00	-6.2	8,612	-0.07%
2024/04/11	49	109.54	23	109.96	108.50	26	8,205	0.32%
2024/04/10	24	111.06	160.3	110.54	113.00	-136.2	7,874	-1.73%	大賣/鉅額交易
2024/04/09	27	101.78	39	103.03	103.00	-12	7,133	-0.17%
2024/04/08	5	100.00	20	100.50	101.00	-15	7,015	-0.21%
2024/04/03	12	99.23	17	99.92	100.00	-5	7,454	-0.07%
2024/04/02	32	100.53	24	101.89	99.90	8	7,596	0.11%
2024/04/01	3	99.73	21	100.36	100.50	-18	7,633	-0.24%
2024/03/29	16	99.14	14	99.67	98.70	2	7,545	0.03%
2024/03/28	20	99.29	15	99.90	98.80	5	7,521	0.07%
2024/03/27	1	97.50	16	98.31	98.80	-15	7,648	-0.20%
2024/03/26	39	97.58	23	97.83	96.90	16	7,691	0.21%
2024/03/25	7	98.14	8	98.65	98.30	-1	7,665	-0.01%
2024/03/22	29	100.19	31	99.67	98.70	-2	7,688	-0.03%
2024/03/21	82	99.31	164.3	99.71	100.50	-82.3	7,607	-1.08%	大賣/
2024/03/20	31	96.66	6	97.67	96.00	25	7,517	0.33%
2024/03/19	5	96.00	10.3	96.90	96.90	-5.3	7,570	-0.07%
2024/03/18	15	96.20	20	96.70	96.20	-5	7,683	-0.07%
2024/03/15	25	95.75	20	96.25	95.60	5	7,859	0.06%
2024/03/14	11.4	95.13	5	95.90	94.90	6.4	7,976	0.08%
2024/03/13	21	96.89	6	98.45	95.70	15	8,232	0.18%
2024/03/12	6	96.93	12	97.64	97.80	-6	8,413	-0.07%
2024/03/11	1	96.30	26	96.62	97.20	-25	8,539	-0.29%
2024/03/08	54	95.19	31	96.36	94.20	23	8,601	0.27%
2024/03/07	69	97.63	41	99.09	96.20	28	8,690	0.32%
2024/03/06	50	97.13	30	97.87	97.10	20	8,643	0.23%
2024/03/05	58.2	98.25	15	99.29	97.40	43.2	8,800	0.49%
2024/03/04	15	100.03	21	101.74	99.50	-6	8,784	-0.07%
2024/03/01	25	99.30	5	100.00	99.20	20	8,773	0.23%
2024/02/29	32	99.18	37	99.78	100.00	-5	8,862	-0.06%
2024/02/27	21	98.72	26	99.81	98.50	-5	8,902	-0.06%
2024/02/26	24	98.60	6	100.08	98.00	18	8,918	0.20%
2024/02/23	31	100.85	6	102.83	100.00	25	8,893	0.28%
2024/02/22	15	100.30	15	101.17	101.00	0	8,812	0.00%
2024/02/21	15	100.00	61	100.30	100.00	-46	8,855	-0.52%
2024/02/20	30	98.80	34	99.74	99.80	-4	8,902	-0.04%
2024/02/19	20	98.70	42	99.20	99.90	-22	8,840	-0.25%
2024/02/16	18	96.40	16	97.07	97.30	2	8,830	0.02%
2024/02/15	5	96.80	40	97.15	97.40	-35	8,904	-0.39%
2024/02/05	10	95.30	3	95.10	95.10	7	9,083	0.08%
2024/02/02	6	95.68	11	96.27	96.00	-5	9,175	-0.05%
2024/02/01	3	96.20	1	96.10	96.00	2	9,408	0.02%
2024/01/31	11	95.44	11	96.26	95.90	0	9,593	0.00%
2024/01/30	12	95.99	7	96.73	95.70	5	9,829	0.05%
2024/01/29	2	94.90	21	96.08	96.80	-19	10,000	-0.19%
2024/01/26	28	95.20	1	94.50	94.50	27	10,159	0.27%
2024/01/25	9	96.13	6	96.98	95.60	3	10,400	0.03%
2024/01/24	90	97.93	57	99.89	96.60	33	10,545	0.31%
2024/01/23	5	95.90	12	96.41	96.20	-7	10,454	-0.07%
2024/01/22	21.1	94.84	11	95.07	95.30	10.1	10,605	0.10%
2024/01/19	1	93.60	11	94.10	94.00	-10	10,764	-0.09%
2024/01/18	18	92.21	14.3	92.50	93.00	3.7	10,885	0.03%
2024/01/17	29	94.95	2	94.25	93.70	27	11,043	0.24%
2024/01/16	12	96.78	1	96.80	96.80	11	11,389	0.10%
2024/01/15	14	97.94	49	97.08	98.00	-35	11,588	-0.30%
2024/01/12	11	94.90	1	94.40	94.40	10	11,747	0.09%
2024/01/11	6	95.52	3	95.67	95.60	3	12,242	0.02%
2024/01/10	7	94.81	11	95.75	96.20	-4	12,853	-0.03%
2024/01/09	51	96.61	7	98.01	95.30	44	13,309	0.33%
2024/01/08	28	96.53	32	97.51	98.20	-4	13,343	-0.03%
2024/01/05	18	96.83	21	97.56	97.00	-3	13,567	-0.02%
2024/01/04	36	97.28	11	98.98	96.70	25	13,662	0.18%
2024/01/03	59	97.88	7	98.01	98.30	52	13,720	0.38%
2024/01/02	37	101.59	0	0.00	100.50	37	13,730	0.27%
2023/12/29	37	105.51	61	108.17	103.00	-24	13,802	-0.17%
2023/12/28	11	103.64	20	104.88	105.50	-9	13,716	-0.07%
2023/12/27	3	103.33	30	103.28	104.50	-27	14,145	-0.19%
2023/12/26	0	0.00	16	101.50	101.50	-16	14,086	-0.11%
2023/12/25	15	100.50	5	102.00	100.00	10	14,196	0.07%
2023/12/22	53	102.97	42	103.51	101.00	11	14,205	0.08%
2023/12/21	6	98.63	41	100.13	100.50	-35	14,047	-0.25%
2023/12/20	39	100.05	5	101.00	99.40	34	14,006	0.24%
2023/12/19	11	100.45	1	100.00	100.00	10	14,001	0.07%
2023/12/18	15	101.67	20	103.00	102.50	-5	14,002	-0.04%
2023/12/15	22	104.43	21.2	106.00	102.00	0.8	14,102	0.01%
2023/12/14	10	103.25	10	104.50	103.00	0	13,983	0.00%
2023/12/13	20	102.75	7.3	104.07	102.50	12.7	13,988	0.09%
2023/12/12	16	104.69	22	105.95	104.00	-6	14,226	-0.04%
2023/12/11	6	103.83	20	104.80	104.50	-14	14,214	-0.10%
2023/12/08	9	104.00	42	103.45	104.00	-33	14,283	-0.23%
2023/12/07	28	102.73	17	103.65	100.50	11	14,549	0.08%
2023/12/06	16	99.23	93	100.08	102.50	-77	14,518	-0.53%
2023/12/05	71	98.75	4	97.68	98.30	67	14,444	0.46%
2023/12/04	19	101.84	34	102.35	101.00	-15	14,573	-0.10%
2023/12/01	23	99.11	15	100.37	99.60	8	14,420	0.06%
2023/11/30	17	100.44	101	101.12	100.00	-84	14,419	-0.58%	大賣/
2023/11/29	14	98.04	36	98.36	98.90	-22	14,336	-0.15%
2023/11/28	23	95.26	40	95.84	96.70	-17	14,478	-0.12%
2023/11/27	55.1	95.01	18	95.82	94.10	37.1	14,801	0.25%
2023/11/24	44.2	97.41	21	98.35	96.30	23.2	14,833	0.16%
2023/11/22	21	98.26	6	98.13	98.20	15	14,586	0.10%
2023/11/21	45	99.09	36	99.59	98.90	9	14,530	0.06%
2023/11/20	24	99.28	28	99.70	99.10	-4	14,495	-0.03%
2023/11/17	87.1	98.28	5	97.70	97.70	82.1	14,378	0.57%
2023/11/16	33	100.68	8	100.39	99.80	25	14,182	0.18%
2023/11/15	45	104.11	25	105.70	102.00	20	14,044	0.14%
2023/11/14	32	104.19	16	105.28	105.00	16	13,852	0.12%
2023/11/13	14	105.71	54	104.81	105.00	-40	13,780	-0.29%
2023/11/10	20	102.38	25	102.70	101.50	-5	13,533	-0.04%
2023/11/09	34	101.12	8	100.75	101.00	26	13,446	0.19%
2023/11/08	10	103.25	10	104.75	103.00	0	13,263	0.00%
2023/11/07	15	103.50	89	102.99	105.00	-74	13,107	-0.56%
2023/11/06	17	100.97	19	102.29	101.50	-2	12,926	-0.02%
2023/11/03	27	99.26	57	99.97	100.50	-30	12,866	-0.23%
2023/11/02	81	99.03	105	99.79	99.30	-24	12,685	-0.19%	大賣/
2023/11/01	54	97.11	39	98.29	96.20	15	12,404	0.12%
2023/10/31	63	98.33	44	99.54	97.40	19	12,230	0.16%
2023/10/30	9	97.49	39	97.78	98.50	-30	12,040	-0.25%
2023/10/27	49.1	95.58	10	94.98	94.10	39.1	11,889	0.33%
2023/10/26	57	98.55	52	99.06	97.50	5	11,731	0.04%
2023/10/25	55	99.87	41	99.82	99.10	14	11,706	0.12%
2023/10/24	66	103.02	42	104.17	101.50	24	11,574	0.21%
2023/10/23	29	104.38	159	105.84	106.00	-130	11,171	-1.16%	大賣/鉅額交易
2023/10/20	47	102.71	55	103.84	105.00	-8	10,962	-0.07%
2023/10/19	60	103.45	136	104.53	104.00	-76	10,690	-0.71%	大賣/
2023/10/18	123.2	99.90	181	101.80	101.50	-57.8	10,203	-0.57%	大買/大賣/
2023/10/17	73	99.29	200.2	100.65	100.00	-127.2	9,629	-1.32%	大賣/鉅額交易
2023/10/16	28	95.90	21	96.26	96.10	7	9,184	0.08%
2023/10/13	40	96.66	66	96.76	96.70	-26	9,084	-0.29%
2023/10/12	32	92.42	44	93.39	93.60	-12	8,735	-0.14%
2023/10/11	31	92.69	28	93.45	92.20	3	8,644	0.03%
2023/10/06	20	93.10	42.4	93.32	93.00	-22.4	8,530	-0.26%
2023/10/05	32.2	91.89	9	92.70	91.00	23.2	8,348	0.28%
2023/10/04	51	92.81	39	93.61	92.50	12	8,233	0.15%
2023/10/03	33	93.38	69.4	92.45	92.90	-36.4	7,895	-0.46%
2023/10/02	11	87.44	44.9	87.57	88.40	-33.8	7,471	-0.45%
2023/09/28	57	84.82	27.1	84.67	84.50	30	7,488	0.40%
2023/09/27	6.1	86.33	18	87.01	87.20	-11.9	7,596	-0.16%
2023/09/26	16.4	87.78	3	86.73	86.20	13.4	7,780	0.17%
2023/09/25	17	89.11	6	89.82	88.70	11	7,815	0.14%
2023/09/22	12	86.90	32	88.08	89.30	-20	7,994	-0.25%
2023/09/21	13	86.35	11	86.85	87.60	2	8,294	0.02%
2023/09/20	28	88.86	18	88.71	87.20	10	8,502	0.12%
2023/09/19	30.3	90.91	12.1	91.67	90.30	18.3	8,469	0.22%
2023/09/18	30	91.95	12	92.57	91.40	18	8,485	0.21%
2023/09/15	17	92.18	34	92.84	93.40	-17	8,464	-0.20%
2023/09/14	22	90.84	36	91.70	90.80	-14	8,253	-0.17%
2023/09/13	33.1	88.99	43	89.95	90.70	-9.9	8,356	-0.12%
2023/09/12	54	89.79	63.2	90.26	90.40	-9.2	8,732	-0.11%
2023/09/11	15	88.99	27	89.54	88.60	-12	8,394	-0.14%
2023/09/08	18	87.07	17	87.25	86.90	1	8,411	0.01%
2023/09/07	64	88.56	65	88.73	88.80	-1	8,471	-0.01%
2023/09/06	43	87.19	7	88.03	86.80	36	8,412	0.43%
2023/09/05	30.1	86.98	56	86.74	87.40	-25.9	8,433	-0.31%
2023/09/04	67	86.91	36	87.07	86.00	31	8,399	0.37%
2023/09/01	15	87.37	32.2	88.30	87.90	-17.2	8,392	-0.20%
2023/08/31	34	87.52	38	87.65	86.80	-4	8,249	-0.05%
2023/08/30	0	0.00	46	82.14	83.80	-46	7,899	-0.58%
2023/08/29	0	0.00	32	77.16	77.60	-32	7,849	-0.41%
2023/08/28	57	76.73	35	76.09	75.90	22	8,208	0.27%
2023/08/25	57	78.65	53	79.37	79.20	4	8,894	0.04%
2023/08/24	58	80.16	23	80.53	79.50	35	8,995	0.39%
2023/08/23	5	78.00	25	78.45	78.50	-20	9,032	-0.22%
2023/08/22	12	77.68	69	77.32	77.60	-57	9,032	-0.63%
2023/08/21	37.1	76.60	6	76.95	76.70	31.1	9,034	0.34%
2023/08/18	74	77.10	16	76.34	76.00	58	9,059	0.64%
2023/08/17	11	73.88	78	75.57	78.00	-67	9,043	-0.74%
2023/08/16	87	75.10	25	75.52	74.80	62	8,996	0.69%
2023/08/15	5	76.70	25	76.20	77.00	-20	9,025	-0.22%
2023/08/14	26	74.02	52	73.65	74.30	-26	9,116	-0.29%
2023/08/11	31	76.38	0	0.00	76.00	31	9,085	0.34%
2023/08/10	56	76.98	32	76.79	76.70	24	9,049	0.27%
2023/08/09	60	80.80	63	81.01	79.50	-3	8,965	-0.03%
2023/08/08	51	78.97	11	80.15	78.70	40	8,826	0.45%
2023/08/07	6.1	79.48	17	80.46	80.50	-10.9	8,819	-0.12%
2023/08/04	52	79.20	41	79.40	79.60	11	8,801	0.12%
2023/08/02	82	81.09	12	80.97	80.00	70	8,776	0.80%
2023/08/01	14	83.38	24	83.38	82.60	-10	8,739	-0.11%
2023/07/31	48	83.58	40	83.10	81.90	8	8,707	0.09%
2023/07/28	43	82.88	54	83.03	83.70	-11	8,634	-0.13%
2023/07/27	37	81.22	70	81.22	81.30	-33	8,513	-0.39%
2023/07/26	57	76.84	68	76.86	76.80	-11	8,403	-0.13%
2023/07/25	55.2	78.38	67	78.21	78.10	-11.9	8,410	-0.14%
2023/07/24	32	78.63	11	78.75	78.60	21	8,446	0.25%
2023/07/21	47	79.23	29.1	79.61	79.80	17.9	8,399	0.21%
2023/07/20	20	81.56	48	81.04	81.00	-28	8,360	-0.33%
2023/07/19	34	83.22	20	83.42	82.50	14	8,289	0.17%
2023/07/18	57	82.94	2	81.90	81.90	55	8,264	0.67%
2023/07/17	29	84.57	13	84.78	84.80	16	8,211	0.19%
2023/07/14	14	84.80	44	84.88	85.70	-30	8,239	-0.36%
2023/07/13	32	83.74	31	83.88	83.30	1	8,238	0.01%
2023/07/12	48	81.65	13	81.71	81.60	35	8,206	0.43%
2023/07/11	36	82.45	29	82.55	82.20	7	8,166	0.09%
2023/07/10	51	82.36	34	83.09	81.80	17	8,154	0.21%
2023/07/07	67	84.41	59	84.09	83.30	8	8,179	0.10%
2023/07/06	95	88.48	6	90.02	87.40	89	8,163	1.09%
2023/07/05	98	92.13	41	93.24	90.40	57	8,074	0.71%
2023/07/04	30	91.49	61	91.97	92.90	-31	7,943	-0.39%
2023/07/03	21	88.55	23	89.40	89.70	-2	7,786	-0.03%
2023/06/30	44	89.47	9	89.97	89.00	35	7,981	0.44%
2023/06/29	40	91.35	73	91.62	92.30	-33	7,891	-0.42%
2023/06/28	45	89.88	73	90.22	88.20	-28	7,529	-0.37%
2023/06/27	31	85.35	69	86.44	86.40	-38	7,284	-0.52%
2023/06/26	71	87.60	2	87.25	86.90	69	7,213	0.96%
2023/06/21	25	89.82	25	90.59	90.60	0	7,206	0.00%
2023/06/20	41	91.22	15	91.26	90.40	26	7,312	0.36%
2023/06/19	58	91.92	81	92.71	92.50	-23	7,249	-0.32%
2023/06/16	85	90.99	104	91.97	92.10	-19	6,985	-0.27%	大賣/
2023/06/15	68	88.35	49	89.25	87.80	19	6,376	0.30%
2023/06/14	30	87.60	103	88.14	89.40	-73	6,180	-1.18%	大賣/
2023/06/13	52	86.37	28	87.08	86.00	24	5,947	0.40%
2023/06/12	67	85.81	35	86.05	85.50	32	5,805	0.55%
2023/06/09	71	83.55	51	83.44	84.00	20	5,614	0.36%
2023/06/08	40	84.11	48	84.33	84.30	-8	5,533	-0.14%
2023/06/07	20	84.25	54	83.50	84.00	-34	5,479	-0.62%
2023/06/06	89	82.14	20	81.57	81.80	69	5,393	1.28%
2023/06/05	31	84.72	16	85.26	84.20	15	5,280	0.28%
2023/06/02	68	85.58	6	86.15	85.60	62	5,212	1.19%
2023/06/01	80	86.77	28	85.88	85.60	52	5,141	1.01%
2023/05/31	29	88.02	133	87.96	89.30	-104	4,817	-2.16%	大賣/鉅額交易
2023/05/30	20	80.45	38	81.17	81.20	-18	4,092	-0.44%
2023/05/29	15	79.03	64	79.30	79.90	-49	3,973	-1.23%
2023/05/26	22	76.82	17	77.14	77.00	5	3,866	0.13%
2023/05/25	48	76.38	21	76.78	76.70	27	3,864	0.70%
2023/05/24	31	76.91	32	76.89	76.70	-1	3,852	-0.03%
2023/05/23	28	75.85	27	76.23	76.80	1	3,852	0.03%
2023/05/22	10	77.05	13	77.51	76.60	-3	3,848	-0.08%
2023/05/19	22	76.83	7	76.96	76.50	15	3,848	0.39%
2023/05/18	47	76.45	56	77.21	77.40	-9	3,838	-0.23%
2023/05/17	16	74.23	31	74.28	74.70	-15	3,767	-0.40%
2023/05/16	10	73.40	1	72.40	72.40	9	3,801	0.24%
2023/05/15	57	72.01	21	71.86	72.20	36	3,795	0.95%
2023/05/12	0	0.00	58	71.91	72.80	-58	3,803	-1.52%
2023/05/11	43	71.65	32	70.79	70.60	11	3,793	0.29%
2023/05/10	1	73.20	0	0.00	73.10	1	3,773	0.03%
2023/05/09	10	73.35	6	72.80	73.50	4	3,787	0.11%
2023/05/08	1	73.90	25	73.74	73.50	-24	3,799	-0.63%
2023/05/05	23	73.11	42	73.71	73.70	-19	3,804	-0.50%
2023/05/04	45	74.56	0	0.00	74.70	45	3,827	1.18%
2023/05/03	32	74.62	20	75.10	75.20	12	3,838	0.31%
2023/05/02	1	75.30	21	75.32	75.80	-20	3,839	-0.52%
2023/04/28	47	75.15	11	75.72	75.00	36	3,886	0.93%
2023/04/27	21	73.95	41	74.09	75.00	-20	3,819	-0.52%
2023/04/26	1	70.70	7	71.34	71.20	-6	3,755	-0.16%
2023/04/25	31	72.72	16	72.66	71.00	15	3,748	0.40%
2023/04/24	5	73.30	10	73.75	73.60	-5	3,730	-0.13%
2023/04/21	21	72.83	11	73.11	72.70	10	3,741	0.27%
2023/04/20	42	73.47	10	74.15	73.10	32	3,726	0.86%
2023/04/19	29	74.65	7	74.66	74.30	22	3,705	0.59%
2023/04/18	43	76.12	8	77.33	76.20	35	3,633	0.96%
2023/04/17	11	78.02	2	78.40	78.30	9	3,583	0.25%
2023/04/14	11	79.19	10	79.70	79.10	1	3,536	0.03%
2023/04/13	33	80.62	1	79.60	79.60	32	3,497	0.91%
2023/04/12	23	81.46	36	82.37	82.40	-13	3,424	-0.38%
2023/04/11	26	81.51	39	81.88	81.30	-13	3,310	-0.39%
2023/04/10	58	78.57	41	78.15	78.10	17	3,139	0.54%
2023/04/07	33	80.63	28	81.21	80.00	5	3,077	0.16%
2023/04/06	22	78.83	21	79.07	79.60	1	2,938	0.03%
2023/03/31	41	79.85	56	80.00	79.50	-15	2,864	-0.52%
2023/03/30	20	76.75	42	77.07	76.00	-22	2,577	-0.85%
2023/03/29	17	73.49	18	74.11	74.00	-1	2,441	-0.04%
2023/03/28	44	74.39	1	74.70	73.70	43	2,425	1.77%
2023/03/27	53	76.70	26	77.95	75.80	27	2,377	1.14%
2023/03/24	31	77.43	32	78.27	78.50	-1	2,305	-0.04%
2023/03/23	32	76.22	52	76.09	76.80	-20	2,166	-0.92%
2023/03/22	25	71.03	65	72.24	73.30	-40	1,978	-2.02%
2023/03/21	0	0.00	40	70.35	70.60	-40	1,869	-2.14%
2023/03/20	23	68.38	42	68.46	68.60	-19	1,833	-1.04%
2023/03/17	24	67.71	37	68.27	68.40	-13	1,828	-0.71%
2023/03/16	17	66.75	15	67.27	66.70	2	1,806	0.11%
2023/03/15	31	67.81	1	67.30	67.30	30	1,816	1.65%
2023/03/14	52	68.45	2	68.30	67.50	50	1,829	2.73%
2023/03/13	11	68.56	26	69.26	69.90	-15	1,818	-0.82%
2023/03/10	42	70.07	21	70.44	70.20	21	1,805	1.16%
2023/03/09	20	71.25	36	71.53	71.20	-16	1,793	-0.89%
2023/03/08	5	69.80	36	70.76	71.00	-31	1,771	-1.75%
2023/03/07	20	70.28	10	70.30	70.40	10	1,759	0.57%
2023/03/06	40	70.63	25	70.90	70.60	15	1,752	0.86%
2023/03/03	45	68.89	56	68.92	69.30	-11	1,686	-0.65%
2023/03/02	25	67.87	45	67.96	67.90	-20	1,644	-1.22%
2023/03/01	20	66.50	50	66.59	66.50	-30	1,621	-1.85%
2023/02/24	31	66.61	12	66.22	66.30	19	1,620	1.17%
2023/02/23	22	67.71	7	68.03	67.40	15	1,635	0.92%
2023/02/22	16	67.46	11	67.45	67.10	5	1,680	0.30%
2023/02/21	16	68.74	1	68.20	68.20	15	1,780	0.84%
2023/02/20	21	69.18	16	69.63	69.70	5	1,895	0.26%
2023/02/17	11	68.54	18	68.80	69.20	-7	1,918	-0.36%
2023/02/16	28	67.31	32	68.08	69.60	-4	1,926	-0.21%
2023/02/15	26	67.78	46	67.76	67.80	-20	1,904	-1.05%
2023/02/14	12	66.97	36	67.34	68.20	-24	1,842	-1.30%
2023/02/13	16	64.83	0	0.00	64.60	16	1,772	0.90%
2023/02/10	31	65.76	21.1	66.10	65.60	10	1,770	0.56%
2023/02/09	16	66.08	6	66.50	66.00	10	1,766	0.57%
2023/02/08	5	66.50	15.1	66.76	66.30	-10.1	1,759	-0.57%
2023/02/07	0	65.50	26	65.95	66.10	-26	1,750	-1.49%
2023/02/06	34	65.71	38	66.15	65.10	-4	1,742	-0.23%
2023/02/03	30	66.15	10	66.60	65.90	20	1,714	1.17%
2023/02/02	0	0.00	21.1	66.16	66.70	-21.1	1,712	-1.23%
2023/02/01	28	65.35	17	66.02	65.00	11	1,717	0.64%
2023/01/31	5	64.90	46	65.39	65.50	-41	1,693	-2.42%
2023/01/30	10	64.50	22	65.09	65.40	-12	1,680	-0.71%
2023/01/17	6	62.30	4	62.30	62.20	2	1,610	0.12%
2023/01/16	34.2	61.37	29.1	62.00	62.60	5.1	1,617	0.32%
2023/01/13	11	61.70	1	61.90	61.90	10	1,616	0.62%
2023/01/12	56	62.42	7	63.51	61.60	49	1,641	2.98%
2023/01/11	11	62.85	11	63.25	63.40	0	1,659	0.00%
2023/01/10	6	62.57	27	62.78	62.70	-21	1,693	-1.24%
2023/01/09	21	62.01	1	62.20	62.20	20	1,700	1.18%
2023/01/06	10	61.05	36	61.00	61.60	-26	1,698	-1.53%
2023/01/05	16	60.29	41	60.40	60.30	-25	1,698	-1.47%
2023/01/04	11	58.43	17	58.32	58.70	-6	1,698	-0.35%
2023/01/03	5	56.78	6	57.65	57.80	-1	1,719	-0.06%
2022/12/30	11	57.11	6	57.02	57.00	5	1,766	0.28%
2022/12/29	9	55.59	34	56.23	57.00	-25	1,770	-1.41%
2022/12/28	20	56.60	0	0.00	56.20	20	1,781	1.12%
2022/12/27	15	57.23	0	0.00	57.20	15	1,781	0.84%
2022/12/26	10	57.25	0	0.00	57.20	10	1,786	0.56%
2022/12/23	0	0.00	8	57.46	57.60	-8	1,800	-0.44%
2022/12/22	21	57.93	10	58.75	57.70	11	1,800	0.61%
2022/12/21	11	57.99	21	58.42	57.80	-10	1,802	-0.55%
2022/12/20	16	58.58	11	59.28	58.20	5	1,800	0.28%
2022/12/19	6	59.03	1	59.00	59.20	5	1,817	0.28%
2022/12/16	7	59.51	11	59.80	59.80	-4	1,814	-0.22%
2022/12/15	11	60.11	6	60.62	60.60	5	1,814	0.28%
2022/12/14	21	60.44	20	60.93	60.30	1	1,816	0.06%
2022/12/13	11	60.06	2	60.45	60.10	9	1,808	0.50%
2022/12/12	10	58.30	20	59.35	60.40	-10	1,812	-0.55%
2022/12/09	16	59.20	6	59.32	59.20	10	1,816	0.55%
2022/12/08	12	58.58	11	59.14	59.00	1	1,855	0.05%
2022/12/07	31	59.64	1	59.00	59.00	30	1,858	1.61%
2022/12/06	62	61.90	6	63.08	61.00	56	1,833	3.05%
2022/12/05	17	63.25	12	63.64	63.70	5	1,806	0.28%
2022/12/02	1	62.60	21	62.87	62.90	-20	1,793	-1.12%
2022/12/01	52	62.66	63	62.49	62.00	-11	1,789	-0.61%
2022/11/30	0	0.00	25	61.68	61.70	-25	1,787	-1.40%
2022/11/29	16	61.23	45	61.32	61.40	-29	1,787	-1.62%
2022/11/28	5	61.90	11	62.29	61.80	-6	1,775	-0.34%
2022/11/25	16	63.29	6	63.32	62.50	10	1,766	0.57%
2022/11/24	5	62.70	40	63.34	63.80	-35	1,757	-1.99%
2022/11/23	22	62.64	2	62.50	62.50	20	1,744	1.15%
2022/11/22	41	62.69	12	62.50	62.40	29	1,746	1.66%
2022/11/21	6	64.48	35	63.61	63.20	-29	1,742	-1.66%
2022/11/18	47	63.76	72	64.54	64.30	-25	1,716	-1.46%
2022/11/17	11	64.94	46	64.43	64.40	-35	1,650	-2.12%
2022/11/16	21	63.09	58	62.85	63.30	-37	1,535	-2.41%
2022/11/15	45	60.02	53.1	60.44	60.40	-8.1	1,402	-0.57%
2022/11/14	30	58.90	53	59.38	59.70	-23	1,376	-1.67%
2022/11/11	141	57.24	66	58.16	58.10	75	1,348	5.56%	大買/
2022/11/10	6	56.08	6	56.48	56.10	0	1,321	0.00%
2022/11/09	40.1	56.78	20	56.78	56.40	20.1	1,334	1.50%
2022/11/08	41	56.21	19	56.99	55.90	22	1,341	1.64%
2022/11/07	35	56.53	53	55.92	56.60	-18	1,359	-1.32%
2022/11/04	6	55.17	71	55.12	55.30	-65	1,362	-4.77%
2022/11/03	55	55.14	5	55.16	55.20	50	1,363	3.67%
2022/11/02	0	0.00	20	54.98	54.80	-20	1,365	-1.46%
2022/11/01	0	0.00	10	54.20	54.10	-10	1,363	-0.73%
2022/10/31	60	54.01	0	0.00	53.90	60	1,375	4.36%
2022/10/28	92	52.59	0	0.00	52.80	92	1,370	6.71%
2022/10/27	0	0.00	1	56.40	56.50	-1	1,321	-0.08%
2022/10/26	12	55.87	0	0.00	55.50	12	1,326	0.90%
2022/10/25	1	57.20	3	57.03	56.70	-2	1,322	-0.15%
2022/10/24	2	59.20	0	0.00	58.00	2	1,323	0.15%
2022/10/21	2	57.75	0	0.00	57.50	2	1,320	0.15%
2022/10/20	0	0.00	10	59.50	58.10	-10	1,309	-0.76%
2022/10/19	2	59.30	0	0.00	58.70	2	1,290	0.15%
2022/10/18	1	59.30	6	59.50	59.60	-5	1,267	-0.40%
2022/10/14	0	56.30	0	0.00	56.50	0	1,257	0.00%
2022/10/13	1	55.40	1	55.80	54.50	0	1,303	0.00%
2022/10/12	1	54.90	2	55.90	56.80	-1	1,290	-0.08%
2022/10/11	1	55.70	0	0.00	55.50	1	1,268	0.08%
2022/10/07	2	56.20	2	55.80	56.50	0	1,265	0.00%
2022/10/06	0	0.00	1	53.50	53.50	-1	1,231	-0.08%
2022/10/05	6	54.95	0	0.00	53.30	6	1,241	0.48%
2022/10/04	1	52.50	1	52.90	53.40	0	1,238	0.00%
2022/10/03	1	51.50	1	51.80	51.90	0	1,239	0.00%
2022/09/30	1	49.90	1	50.70	51.90	0	1,261	0.00%
2022/09/29	1	51.60	2	51.85	51.50	-1	1,264	-0.08%
2022/09/27	1	52.50	0	0.00	53.80	1	1,271	0.08%
2022/09/26	4	55.30	1	54.00	54.00	3	1,272	0.24%
2022/09/23	1	57.70	1	57.70	57.30	0	1,289	0.00%
2022/09/22	8	56.98	2.1	57.38	57.80	5.9	1,306	0.45%
2022/09/21	2	59.65	1	58.80	58.80	1	1,301	0.08%
2022/09/20	1	60.80	6	61.10	60.20	-5	1,303	-0.38%
2022/09/19	3.1	60.24	2	60.05	60.50	1.1	1,326	0.08%
2022/09/16	1	62.00	0	0.00	61.50	1	1,332	0.08%
2022/09/13	1	60.60	1	60.70	60.50	0	1,380	0.00%
2022/09/12	1	60.00	1	59.90	60.00	0	1,423	0.00%
2022/09/07	1	56.60	1	57.40	57.30	0	1,466	0.00%
2022/09/06	1	58.90	1	58.00	58.00	0	1,536	0.00%
2022/09/02	1	60.20	1	60.50	60.20	0	1,533	0.00%
2022/09/01	2	60.35	12	60.51	60.00	-10	1,535	-0.65%
2022/08/30	1	59.80	1	60.00	59.80	0	1,554	0.00%
2022/08/29	0	0.00	1	59.50	59.50	-1	1,567	-0.06%
2022/08/26	1	61.70	0	0.00	60.90	1	1,567	0.06%
2022/08/24	1	60.80	6	60.25	60.30	-5	1,585	-0.32%
2022/08/23	1	60.50	1	60.30	60.30	0	1,651	0.00%
2022/08/19	10	60.80	7	61.36	61.40	3	1,667	0.18%
2022/08/18	1	59.00	7	59.90	60.00	-6	1,661	-0.36%
2022/08/17	1	59.90	0	0.00	59.30	1	1,656	0.06%
2022/08/16	3	60.17	3	59.90	60.10	0	1,654	0.00%
2022/08/15	1	59.70	8	59.95	60.00	-7	1,648	-0.42%
2022/08/12	1	58.10	2	58.90	59.20	-1	1,639	-0.06%
2022/08/11	11	58.54	1	58.80	58.50	10	1,629	0.61%
2022/08/10	1	57.10	1	57.10	57.20	0	1,634	0.00%
2022/08/09	1	57.60	2	57.75	57.50	-1	1,645	-0.06%
2022/08/08	3	57.30	2	57.80	58.00	1	1,654	0.06%
2022/08/05	1	58.40	0	0.00	58.40	1	1,660	0.06%
2022/08/04	3	56.63	2	57.45	57.40	1	1,660	0.06%
2022/08/03	1	57.10	1	56.90	56.70	0	1,654	0.00%
2022/08/02	1	57.10	1	57.40	56.90	0	1,664	0.00%
2022/08/01	2	57.75	4	58.05	57.90	-2	1,672	-0.12%
2022/07/29	1	58.50	1	58.40	58.40	0	1,674	0.00%
2022/07/28	1	58.40	11	58.43	57.70	-10	1,678	-0.60%
2022/07/27	1	57.70	1	58.00	58.30	0	1,679	0.00%
2022/07/26	11	58.12	2	58.00	58.00	9	1,680	0.54%
2022/07/25	3	58.93	0	0.00	58.90	3	1,681	0.18%
2022/07/22	1	59.80	22	59.72	59.70	-21	1,681	-1.25%
2022/07/21	2	58.55	1	58.70	59.10	1	1,696	0.06%
2022/07/20	1.5	63.30	1	62.80	62.80	0.5	1,656	0.03%
2022/07/19	0	0.00	1	62.30	62.20	-1	1,621	-0.06%
2022/07/18	1	62.10	0	0.00	62.00	1	1,627	0.06%
2022/07/15	1	60.80	1	61.60	61.40	0	1,641	0.00%
2022/07/14	1	59.40	1	60.20	60.30	0	1,649	0.00%
2022/07/13	11	60.44	8	59.95	59.90	3	1,659	0.18%
2022/07/12	1	58.50	1	58.80	58.30	0	1,678	0.00%
2022/07/11	1	59.20	1	59.60	59.60	0	1,691	0.00%
2022/07/07	1	57.10	1	57.90	58.40	0	1,770	0.00%
2022/07/06	6	57.40	1	58.20	56.80	5	1,801	0.28%
2022/07/05	5	56.70	6	57.10	57.60	-1	1,877	-0.05%
2022/07/04	10	57.59	7	56.94	56.70	3	1,876	0.16%
2022/07/01	14	58.58	10	57.45	56.80	4	1,900	0.21%
2022/06/30	9	60.24	2	60.10	60.10	7	1,886	0.37%
2022/06/29	1	61.80	1	62.50	62.00	0	1,894	0.00%
2022/06/28	6	63.02	2	62.85	62.90	4	1,893	0.21%
2022/06/27	0	0.00	1	63.30	63.30	-1	1,906	-0.05%
2022/06/24	1	61.10	1	61.30	60.60	0	1,908	0.00%
2022/06/23	1	60.10	2	60.35	60.00	-1	1,937	-0.05%
2022/06/22	19.5	61.46	16	62.08	60.50	3.5	1,992	0.18%
2022/06/21	12	63.69	1	64.50	64.00	11	2,001	0.55%
2022/06/20	9	66.83	3	66.57	63.60	6	2,022	0.30%
2022/06/17	3	68.03	2	68.60	68.40	1	1,993	0.05%
2022/06/16	6	71.68	0	0.00	69.70	6	1,997	0.30%
2022/06/15	2	70.40	1	71.10	71.60	1	2,020	0.05%
2022/06/13	0	0.00	5	70.80	70.80	-5	2,158	-0.23%
2022/06/10	2	71.80	0	0.00	72.10	2	2,236	0.09%
2022/06/09	2	73.20	1	72.60	72.60	1	2,283	0.04%
2022/06/08	1	73.00	3	73.10	72.60	-2	2,304	-0.09%
2022/06/07	3	73.70	0	0.00	73.50	3	2,342	0.13%
2022/06/06	2	74.35	16	74.08	74.30	-14	2,400	-0.58%
2022/06/02	2	75.45	1	75.40	75.00	1	2,519	0.04%
2022/06/01	7	76.17	6	76.07	75.90	1	2,666	0.04%
2022/05/31	17	74.36	0	0.00	75.90	17	2,807	0.61%
2022/05/27	0	0.00	1	72.10	71.90	-1	3,234	-0.03%
2022/05/19	0	72.30	0	0.00	73.00	0	5,480	0.00%
2022/05/17	3	72.10	6	72.10	72.10	-3	6,665	-0.05%
2022/05/16	1	71.10	0	0.00	70.60	1	6,804	0.01%
2022/05/13	1	70.00	2	70.40	70.40	-1	6,822	-0.01%
2022/05/12	2	69.50	0	0.00	69.10	2	6,859	0.03%
2022/05/11	0	0.00	1	70.80	70.70	-1	6,929	-0.01%
2022/05/10	1	70.60	1	68.50	71.10	0	7,112	0.00%
2022/05/06	1	71.90	1	72.10	72.50	0	7,127	0.00%
2022/05/05	1	73.40	0	0.00	73.00	1	7,140	0.01%
2022/05/03	0	0.00	5	71.00	71.90	-5	7,163	-0.07%
2022/04/29	0	0.00	2	71.95	70.60	-2	7,191	-0.03%
2022/04/28	5	70.00	5	70.00	69.90	0	7,213	0.00%
2022/04/27	7	69.21	7	69.83	70.00	0	7,222	0.00%
2022/04/26	6	71.85	7	72.17	71.90	-1	7,202	-0.01%
2022/04/25	2	72.10	1	71.80	71.70	1	7,203	0.01%
2022/04/22	0	0.00	1	74.20	74.40	-1	7,188	-0.01%
2022/04/21	5	75.20	0	0.00	75.30	5	7,216	0.07%
2022/04/20	2	73.90	0	0.00	73.60	2	7,218	0.03%
2022/04/19	2	73.00	1	72.20	72.00	1	7,198	0.01%
2022/04/18	0	73.10	0	0.00	71.80	0	7,199	0.00%
2022/04/15	3	73.50	0	0.00	73.20	3	7,208	0.04%
2022/04/14	6	75.77	0	0.00	74.50	6	7,228	0.08%
2022/04/12	3	76.73	2	76.90	76.80	1	7,205	0.01%
2022/04/11	11	80.25	0	0.00	79.20	11	7,203	0.15%
2022/04/01	1	85.40	0	0.00	85.40	1	7,476	0.01%
2022/03/25	0	0.00	2	84.30	84.60	-2	7,780	-0.03%
2022/03/24	5	86.30	1	85.90	86.20	4	7,731	0.05%
2022/03/23	1	89.20	3	88.80	88.10	-2	7,743	-0.03%
2022/03/21	1	87.60	0	0.00	87.80	1	7,790	0.01%
2022/03/18	4	86.75	7	87.04	87.70	-3	7,832	-0.04%
2022/03/17	16	86.93	3	86.97	88.00	13	7,914	0.16%
2022/03/16	4	84.95	0	0.00	84.10	4	7,882	0.05%
2022/03/15	5	85.94	6	85.25	85.10	-1	7,841	-0.01%
2022/03/14	1	88.80	3	88.40	88.70	-2	7,888	-0.03%
2022/03/11	0	0.00	2	89.55	89.40	-2	7,995	-0.03%
2022/03/10	1	91.30	1	90.60	90.90	0	8,219	0.00%
2022/03/09	1	89.70	1	89.60	88.90	0	8,380	0.00%
2022/03/08	1	90.00	0	0.00	88.60	1	8,716	0.01%
2022/03/07	0	0.00	1	90.00	90.50	-1	8,633	-0.01%
2022/03/04	3	96.37	1	96.80	94.80	2	8,523	0.02%
2022/03/03	6	98.75	6	99.00	97.60	0	8,465	0.00%
2022/03/02	0	0.00	1	97.40	97.40	-1	8,222	-0.01%
2022/03/01	1	96.20	2	95.95	95.90	-1	8,276	-0.01%
2022/02/25	7	94.77	5	95.02	92.90	2	8,347	0.02%
2022/02/24	21	94.62	19	93.87	92.30	2	9,000	0.02%
2022/02/23	5	97.02	8	97.95	99.50	-3	9,172	-0.03%
2022/02/22	9	97.53	11	97.70	96.40	-2	9,004	-0.02%
2022/02/21	12	99.88	16	98.76	96.50	-4	8,632	-0.05%
2022/02/18	16	95.63	27	95.46	99.00	-11	8,050	-0.14%
2022/02/17	14	92.68	14	93.46	91.30	0	7,466	0.00%
2022/02/16	0	0.00	4	91.38	91.10	-4	7,066	-0.06%
2022/02/14	0	0.00	1	88.40	89.60	-1	6,975	-0.01%
2022/02/11	0	0.00	2	90.50	90.40	-2	7,188	-0.03%
2022/02/10	1	89.70	10	89.93	91.10	-9	7,243	-0.12%
2022/02/09	1	87.10	0	0.00	87.50	1	7,122	0.01%
2022/02/08	0	0.00	1	86.20	86.30	-1	7,156	-0.01%
2022/02/07	0	0.00	1	85.50	86.20	-1	7,231	-0.01%
2022/01/26	1	82.60	2	83.45	83.60	-1	7,368	-0.01%
2022/01/25	2	83.10	0	0.00	83.10	2	7,448	0.03%
2022/01/24	1	81.90	0	0.00	82.30	1	7,472	0.01%
2022/01/21	1	83.00	0	0.00	82.50	1	7,481	0.01%
2022/01/14	2	85.10	2	85.60	85.20	0	7,699	0.00%
2022/01/11	1	87.20	1	87.20	87.20	0	7,782	0.00%
2022/01/10	12	87.52	0	0.00	87.30	12	7,779	0.15%
2022/01/05	2	88.80	0	0.00	88.80	2	7,829	0.03%
2022/01/04	1	90.00	5	90.34	90.00	-4	7,859	-0.05%
2022/01/03	0	0.00	2	92.25	90.70	-2	7,850	-0.03%
2021/12/30	2	94.15	7	93.23	92.30	-5	7,850	-0.06%
2021/12/29	0	0.00	17	91.11	92.20	-17	7,623	-0.22%
2021/12/27	1	91.60	1	91.60	91.40	0	7,735	0.00%
2021/12/24	1	91.90	2	91.65	90.50	-1	7,746	-0.01%
2021/12/23	1	90.80	1	90.60	91.20	0	7,729	0.00%
2021/12/22	1	91.80	5	92.28	90.80	-4	7,722	-0.05%
2021/12/21	1	90.00	0	0.00	89.90	1	7,577	0.01%
2021/12/17	1	88.50	0	0.00	88.70	1	7,532	0.01%
2021/12/16	1	91.50	3	92.00	90.60	-2	7,493	-0.03%
2021/12/14	14	90.74	1	89.90	89.90	13	7,493	0.17%
2021/12/13	10	90.46	2	91.95	92.50	8	7,481	0.11%
2021/12/10	16	90.20	4	89.93	89.70	12	7,416	0.16%
2021/12/09	0	0.00	10	90.50	90.20	-10	7,403	-0.14%
2021/12/08	2	93.35	2	93.30	92.80	0	7,361	0.00%
2021/12/07	1	93.50	14	93.76	92.80	-13	7,303	-0.18%
2021/12/06	18	93.83	10.1	93.46	92.20	7.9	7,190	0.11%
2021/12/03	12	91.63	10	91.78	93.00	2	7,046	0.03%
2021/12/02	6	90.88	7	89.89	89.40	-1	6,963	-0.01%
2021/12/01	2	84.90	4	85.73	86.70	-2	6,686	-0.03%
2021/11/30	9	86.11	10	86.10	86.10	-1	6,719	-0.01%
2021/11/29	7	85.20	2	84.05	84.80	5	6,857	0.07%
2021/11/26	2	86.80	12	86.67	86.10	-10	6,968	-0.14%
2021/11/25	6	90.75	2	91.50	88.90	4	6,921	0.06%
2021/11/24	2.1	91.43	12	92.09	92.90	-9.9	6,804	-0.15%
2021/11/23	27	94.32	13	94.77	91.80	14	6,712	0.21%
2021/11/22	2	89.60	33	92.73	94.00	-31	5,995	-0.52%
2021/11/19	3	86.27	2	85.90	85.50	1	5,554	0.02%
2021/11/18	19	87.83	1	88.50	88.50	18	5,632	0.32%
2021/11/17	13	84.68	17	86.67	86.80	-4	5,574	-0.07%
2021/11/16	8	83.80	6	84.07	84.10	2	5,597	0.04%
2021/11/15	0	0.00	1	81.00	82.00	-1	5,590	-0.02%
2021/11/12	2	80.55	4	80.70	80.70	-2	5,813	-0.03%
2021/11/11	8	80.74	1	80.80	80.70	7	6,027	0.12%
2021/11/10	13	80.72	16	81.11	81.30	-3	6,310	-0.05%
2021/11/09	11	86.70	8	86.99	86.10	3	6,547	0.05%
2021/11/08	4	85.33	5	85.16	85.20	-1	6,623	-0.02%
2021/11/05	11	83.97	2	84.25	83.80	9	6,975	0.13%
2021/11/04	8	85.99	6	85.83	85.40	2	7,119	0.03%
2021/11/03	0	0.00	28	84.61	86.80	-28	7,183	-0.39%
2021/11/02	8	82.53	6	82.45	81.90	2	7,209	0.03%
2021/11/01	1	83.70	3.1	83.58	83.80	-2.1	7,864	-0.03%
2021/10/29	3	83.57	0	0.00	83.00	3	8,009	0.04%
2021/10/28	0	0.00	4	83.38	83.80	-4	8,052	-0.05%
2021/10/27	8	82.61	6	82.68	82.70	2	8,166	0.02%
2021/10/26	7	82.11	0	0.00	80.80	7	8,183	0.09%
2021/10/25	7.1	81.61	0	0.00	82.10	7.1	8,216	0.09%
2021/10/22	6	80.73	2	81.10	81.60	4	8,440	0.05%
2021/10/21	5	80.70	1	81.60	79.60	4	8,607	0.05%
2021/10/20	1	79.00	0	0.00	79.70	1	8,725	0.01%
2021/10/19	1	79.00	1	79.40	78.90	0	9,011	0.00%
2021/10/15	1	77.40	0	76.90	77.30	1	9,732	0.01%
2021/10/14	0	76.00	1.4	76.56	76.30	-1.4	9,923	-0.01%
2021/10/13	3	74.90	1	77.80	74.80	2	10,017	0.02%
2021/10/12	2.1	80.11	1	80.90	78.20	1.1	10,175	0.01%
2021/10/08	0.1	79.40	0	0.00	79.20	0.1	10,281	0.00%
2021/10/07	0.2	79.90	0	0.00	80.00	0.2	10,583	0.00%
2021/10/05	2	73.00	1	76.50	78.20	1	11,295	0.01%
2021/10/04	3	75.53	0	0.00	74.20	3	11,500	0.03%
2021/10/01	1	78.10	0	0.00	77.70	1	11,719	0.01%
2021/09/30	0	0.00	1	80.10	81.40	-1	12,476	-0.01%
2021/09/29	6	80.55	4	80.58	80.10	2	13,629	0.01%
2021/09/28	2	82.75	0	0.00	82.80	2	13,816	0.01%
2021/09/27	1	83.80	2	83.50	83.90	-1	14,240	-0.01%
2021/09/23	0	0.00	15	83.11	83.20	-15	15,148	-0.10%
2021/09/22	1	82.00	11	82.55	82.20	-10	16,067	-0.06%
2021/09/17	0	0.00	1	82.60	84.60	-1	17,122	-0.01%
2021/09/16	5.5	83.15	13	82.94	82.00	-7.5	17,581	-0.04%
2021/09/15	1	83.70	5	84.00	83.60	-4	17,732	-0.02%
2021/09/13	5	86.40	0.2	86.30	85.70	4.8	18,268	0.03%
2021/09/10	4	85.23	0	0.00	87.30	4	18,417	0.02%
2021/09/09	9	84.70	64	84.68	85.40	-55	18,454	-0.30%
2021/09/08	16	84.84	16	85.09	84.00	0	18,513	0.00%
2021/09/07	12	84.48	20	84.11	83.90	-8	18,598	-0.04%
2021/09/06	2	86.55	17	87.34	85.90	-15	18,756	-0.08%
2021/09/03	7	89.50	1	89.30	88.90	6	18,862	0.03%
2021/09/02	9	90.64	11	91.28	89.30	-2	18,925	-0.01%
2021/09/01	24	90.28	21	89.27	91.70	3	18,883	0.02%
2021/08/31	1	87.90	16	88.54	87.80	-15	18,824	-0.08%
2021/08/30	22	87.80	12	87.87	87.60	10	18,995	0.05%
2021/08/27	7	88.04	5	88.50	88.30	2	19,293	0.01%
2021/08/26	10	89.75	10	90.10	88.30	0	19,414	0.00%
2021/08/25	15	89.63	22	89.60	89.20	-7	19,628	-0.04%
2021/08/24	30	88.20	1	88.30	88.00	29	20,161	0.14%
2021/08/23	7	90.47	3	90.93	91.30	4	20,234	0.02%
2021/08/20	0	0.00	1	90.30	88.40	-1	20,512	0.00%
2021/08/19	3	89.90	1	89.90	89.10	2	20,767	0.01%
2021/08/18	6	91.78	7	92.14	93.90	-1	21,357	0.00%
2021/08/17	4.1	89.19	3	89.87	87.50	1.1	21,851	0.00%
2021/08/16	15	89.53	17	90.24	90.00	-2	22,124	-0.01%
2021/08/13	22	90.85	11	91.31	88.70	11	22,087	0.05%
2021/08/12	8	97.83	13	97.94	97.40	-5	21,933	-0.02%
2021/08/11	12.5	99.81	5	98.46	99.40	7.5	22,359	0.03%
2021/08/10	19	106.63	3	107.00	106.00	16	22,218	0.07%
2021/08/09	5	113.50	0	0.00	110.50	5	22,524	0.02%
2021/08/06	3	119.00	1	118.50	117.50	2	22,912	0.01%
2021/08/05	19.1	122.92	30	120.50	119.00	-10.9	23,304	-0.05%
2021/08/04	21	117.50	8	117.25	119.00	13	23,153	0.06%
2021/08/03	3	114.00	3	115.00	115.00	0	23,457	0.00%
2021/08/02	2	116.00	4	116.25	115.50	-2	24,052	-0.01%
2021/07/30	0	0.00	1	111.00	109.00	-1	24,523	0.00%
2021/07/29	5	108.50	8	110.06	111.50	-3	25,113	-0.01%
2021/07/28	32	108.50	26	108.85	108.00	6	25,710	0.02%
2021/07/27	10	115.80	20	118.28	115.00	-10	26,625	-0.04%
2021/07/26	29	119.64	3	119.67	121.00	26	27,900	0.09%
2021/07/23	6	117.33	4	115.00	117.00	2	28,578	0.01%
2021/07/22	10	118.65	21	118.36	120.00	-11	28,908	-0.04%
2021/07/21	6	111.42	6	111.92	111.50	0	29,083	0.00%
2021/07/20	13	117.00	21	115.48	115.50	-8	29,793	-0.03%
2021/07/19	4	118.13	1	117.50	118.00	3	30,267	0.01%
2021/07/16	0	0.00	2	122.75	120.00	-2	31,287	-0.01%
2021/07/15	16	119.31	10	118.10	119.50	6	32,162	0.02%
2021/07/14	22	119.75	10	119.55	118.50	12	32,502	0.04%
2021/07/13	9	123.39	8	122.44	118.00	1	32,438	0.00%
2021/07/12	26	124.58	8	124.13	122.00	18	32,200	0.06%
2021/07/09	16	123.25	6	123.42	123.00	10	31,895	0.03%
2021/07/08	41	125.10	12	126.08	126.00	29	31,793	0.09%
2021/07/07	47	128.45	47	126.61	125.50	0	31,619	0.00%
2021/07/06	21	124.69	31	125.42	124.50	-10	30,890	-0.03%
2021/07/05	5	123.00	5	123.00	123.00	0	29,864	0.00%
2021/07/02	11	107.64	12	109.42	112.00	-1	29,796	0.00%
2021/07/01	11	111.00	13	110.50	106.50	-2	29,695	-0.01%
2021/06/30	70	108.16	51.1	108.05	111.50	18.9	29,394	0.06%
2021/06/29	24.1	112.82	96	109.79	109.50	-71.9	29,078	-0.25%
2021/06/28	12	107.13	37	107.19	110.50	-25	28,318	-0.09%
2021/06/25	98	102.90	10.5	101.64	101.00	87.5	27,372	0.32%
2021/06/24	30	99.78	3	98.60	98.60	27	27,047	0.10%
2021/06/23	4	100.73	17	99.30	100.50	-13	26,874	-0.05%
2021/06/22	10	95.52	1	97.40	94.00	9	26,459	0.03%
2021/06/21	10	97.05	36	96.27	96.30	-26	26,334	-0.10%
2021/06/18	1	101.00	0	0.00	100.00	1	26,205	0.00%
2021/06/17	40	101.32	6	99.05	101.50	34	26,145	0.13%
2021/06/16	12	100.67	13	99.78	99.00	-1	26,121	0.00%
2021/06/15	5	101.80	6.4	101.44	102.00	-1.4	26,036	-0.01%
2021/06/11	11.1	100.18	15	97.90	97.70	-3.9	25,849	-0.02%
2021/06/10	10	100.47	4	100.35	99.50	6	25,768	0.02%
2021/06/09	11	99.45	14	99.89	100.00	-3	25,680	-0.01%
2021/06/08	3	99.03	1	98.60	99.60	2	25,628	0.01%
2021/06/07	5.4	99.79	2	99.20	99.60	3.4	25,567	0.01%
2021/06/04	2	102.75	11	102.86	102.00	-9	25,445	-0.04%
2021/06/03	0.2	101.00	4	101.25	101.50	-3.8	25,198	-0.02%
2021/06/02	12.3	101.57	2	105.00	100.50	10.3	25,134	0.04%
2021/06/01	21	106.86	3	108.00	105.00	18	24,904	0.07%
2021/05/31	3	101.50	5	101.30	102.50	-2	24,371	-0.01%
2021/05/28	8	102.75	9	102.22	101.00	-1	24,291	0.00%
2021/05/27	8	99.55	4	99.63	98.80	4	24,169	0.02%
2021/05/26	28	101.09	22.3	99.26	98.20	5.7	23,954	0.02%
2021/05/25	15	96.98	21	99.02	102.00	-6	23,566	-0.03%
2021/05/24	14	90.91	15.1	91.24	93.00	-1.1	23,702	0.00%
2021/05/21	4	87.40	5	88.98	87.50	-1	23,717	0.00%
2021/05/20	5	86.58	4	86.38	85.50	1	23,725	0.00%
2021/05/19	9	88.90	2	88.00	89.60	7	23,864	0.03%
2021/05/18	10	84.54	14	82.63	85.30	-4	23,558	-0.02%
2021/05/17	25	79.72	21	80.78	77.60	4	23,441	0.02%
2021/05/14	9	86.84	3	89.33	86.00	6	22,999	0.03%
2021/05/13	15	83.65	11	84.71	84.10	4	22,681	0.02%
2021/05/12	9	89.51	8	90.45	86.50	1	22,141	0.00%
2021/05/11	6.3	96.38	3	97.73	95.90	3.3	21,576	0.02%
2021/05/10	2	109.75	2	113.50	106.50	0	21,130	0.00%
2021/05/07	4	108.13	7	111.86	111.50	-3	20,493	-0.01%
2021/05/06	7	104.29	6	104.25	103.00	1	19,876	0.01%
2021/05/05	68	108.76	71	110.62	102.50	-3	19,284	-0.02%
2021/05/04	12	116.58	26.1	114.16	113.00	-14.1	18,703	-0.08%
2021/05/03	55	125.32	38.1	124.12	121.00	16.9	17,606	0.10%
2021/04/29	10	116.85	16	117.78	121.00	-6	16,150	-0.04%
2021/04/28	11	113.23	10.7	115.66	110.00	0.3	15,344	0.00%
2021/04/27	9.1	112.12	14	111.96	109.50	-4.9	14,764	-0.03%
2021/04/26	8.7	110.67	8	110.88	113.50	0.7	14,185	0.00%
2021/04/23	1	99.00	9	99.57	103.50	-8	13,245	-0.06%
2021/04/22	30	100.25	26	99.07	94.50	4	12,648	0.03%
2021/04/21	8	92.75	47	96.46	99.10	-39	11,610	-0.34%
2021/04/20	29	89.63	12	90.38	90.10	17	10,594	0.16%
2021/04/19	0	0.00	0.2	87.80	88.30	-0.2	10,250	0.00%
2021/04/16	0	0.00	16	85.90	86.70	-16	10,423	-0.15%
2021/04/14	18	82.73	3	83.53	81.80	15	10,284	0.15%
2021/04/13	2	86.20	2	86.30	84.30	0	10,193	0.00%
2021/04/12	2	85.70	24.3	85.73	85.30	-22.3	10,101	-0.22%
2021/04/09	2	85.60	10	85.50	85.90	-8	10,100	-0.08%
2021/04/08	9	85.87	18	85.65	85.30	-9	10,032	-0.09%
2021/04/07	11.5	88.96	4	87.15	87.00	7.5	9,930	0.08%
2021/04/06	4	87.05	11	87.25	87.10	-7	9,735	-0.07%
2021/04/01	9	86.42	11	86.15	85.90	-2	9,868	-0.02%
2021/03/31	0	0.00	1	87.20	85.80	-1	9,824	-0.01%
2021/03/30	7	84.49	6	84.40	85.00	1	9,816	0.01%
2021/03/29	2	84.65	0	0.00	84.80	2	9,775	0.02%
2021/03/25	1	81.20	3	81.17	80.40	-2	9,733	-0.02%
2021/03/24	1	79.80	5	80.40	80.40	-4	9,763	-0.04%
2021/03/23	1	81.70	2	80.80	80.30	-1	9,824	-0.01%
2021/03/19	2	81.50	6	81.63	81.20	-4	10,119	-0.04%
2021/03/18	3	82.93	12	83.43	82.70	-9	10,185	-0.09%
2021/03/17	12	82.99	1	82.30	82.30	11	10,369	0.11%
2021/03/16	16	83.00	3.1	82.81	83.10	13	10,539	0.12%
2021/03/15	3	81.43	1	81.30	81.30	2	10,764	0.02%
2021/03/12	1	82.10	1	82.00	82.00	0	10,952	0.00%
2021/03/11	3	81.73	4	82.10	82.50	-1	11,268	-0.01%
2021/03/10	22	81.70	1	81.90	80.70	21	11,828	0.18%
2021/03/09	1	79.50	3	80.70	81.50	-2	12,144	-0.02%
2021/03/08	2	80.75	3	81.13	79.80	-1	13,341	-0.01%
2021/03/05	3.1	80.20	4	79.90	79.00	-1	13,843	-0.01%
2021/03/04	7	81.70	1	80.30	80.30	6	13,814	0.04%
2021/03/02	8	85.49	15	84.98	83.50	-7	13,673	-0.05%
2021/02/26	3	86.27	23.4	84.94	86.30	-20.4	13,470	-0.15%
2021/02/25	34	87.90	32	88.29	86.10	2	13,406	0.01%
2021/02/24	14	88.76	16.1	89.51	87.80	-2.1	13,151	-0.02%
2021/02/23	7.1	85.19	11	82.35	86.70	-3.9	12,341	-0.03%
2021/02/22	3.1	82.06	4	82.48	82.00	-0.9	11,843	-0.01%
2021/02/19	5.1	79.87	13	79.67	79.60	-7.9	11,600	-0.07%
2021/02/18	4.1	76.48	31	77.31	77.50	-26.9	11,299	-0.24%
2021/02/17	7	74.69	5	74.68	75.20	2	11,009	0.02%
2021/02/05	0	0.00	1	72.80	72.90	-1	10,869	-0.01%
2021/02/04	2	74.05	3	73.23	73.00	-1	10,839	-0.01%
2021/02/03	1	71.70	3	71.80	71.50	-2	10,674	-0.02%
2021/02/02	2	71.60	2.3	71.31	71.30	-0.3	10,735	0.00%
2021/02/01	1	70.80	1	70.80	71.20	0	10,758	0.00%
2021/01/29	1	69.80	1	70.90	69.50	0	10,757	0.00%
2021/01/28	1	70.30	21	70.24	70.10	-20	10,723	-0.19%
2021/01/27	3	72.43	4	71.83	71.70	-1	10,696	-0.01%
2021/01/26	10	72.36	3	72.57	72.40	7	10,631	0.07%
2021/01/25	12	70.23	2	71.00	72.30	10	10,523	0.10%
2021/01/22	6	69.60	4	70.05	70.80	2	10,449	0.02%
2021/01/21	5	68.82	8	69.29	69.00	-3	10,419	-0.03%
2021/01/20	19	69.39	4	69.03	69.00	15	10,366	0.14%
2021/01/19	2.1	71.80	1	71.10	71.10	1.1	10,298	0.01%
2021/01/18	11	70.43	9	71.60	71.00	2	10,260	0.02%
2021/01/15	5	73.94	3	72.80	72.80	2	10,178	0.02%
2021/01/14	12	74.28	10	74.63	75.00	2	10,086	0.02%
2021/01/13	4	74.70	1	74.40	74.40	3	9,993	0.03%
2021/01/12	14	75.10	27	74.77	74.00	-13	9,929	-0.13%
2021/01/11	45	76.35	22	76.34	75.20	23	9,768	0.24%
2021/01/08	1	72.10	2	72.30	72.30	-1	9,356	-0.01%
2021/01/07	15	71.83	1	71.70	71.80	14	9,348	0.15%
2021/01/06	16	70.75	5	70.10	70.90	11	9,419	0.12%
2021/01/05	1	72.70	1	72.00	72.00	0	9,347	0.00%
2021/01/04	1	72.20	0	0.00	72.80	1	9,352	0.01%
2020/12/31	1	74.10	4	73.08	73.00	-3	9,327	-0.03%
2020/12/30	5	73.62	4	73.25	73.60	1	9,341	0.01%
2020/12/29	3	74.83	26	75.22	73.70	-23	9,427	-0.24%
2020/12/28	17	74.64	16.1	75.73	75.40	0.9	9,278	0.01%
2020/12/25	12	73.66	12	73.85	73.30	0	8,960	0.00%
2020/12/24	3	72.97	1	73.30	73.30	2	8,889	0.02%
2020/12/23	2	70.60	1	71.40	72.10	1	8,725	0.01%
2020/12/22	2	69.95	3	70.67	68.90	-1	8,637	-0.01%
2020/12/21	0	0.00	1	71.10	71.20	-1	8,554	-0.01%
2020/12/18	1	70.10	2	70.60	70.50	-1	8,478	-0.01%
2020/12/17	5	71.60	5	71.80	71.70	0	8,411	0.00%
2020/12/16	5	71.10	0	0.00	71.10	5	8,352	0.06%
2020/12/15	17	71.12	4	71.80	69.70	13	8,300	0.16%
2020/12/14	4	75.43	3	75.27	74.90	1	8,106	0.01%
2020/12/11	7	73.99	15	75.79	75.10	-8	8,011	-0.10%
2020/12/10	17	75.62	8	76.21	74.70	9	7,749	0.12%
2020/12/09	4	76.75	6	76.33	76.30	-2	7,503	-0.03%
2020/12/08	10	74.16	6	74.40	75.00	4	7,138	0.06%
2020/12/07	22	75.28	7	74.53	74.50	15	6,914	0.22%
2020/12/04	13	75.21	29	74.82	74.30	-16	6,522	-0.25%
2020/12/03	25.3	72.51	10	71.67	72.20	15.3	5,881	0.26%
2020/12/02	57	70.94	65	71.39	72.70	-8	5,464	-0.15%
2020/12/01	14	65.36	72	64.68	67.10	-58	4,158	-1.39%
2020/11/30	14	61.51	13	62.09	61.00	1	3,549	0.03%
2020/11/27	38	61.56	7	61.56	61.40	31	3,496	0.89%
2020/11/26	0	0.00	35	60.48	61.30	-35	3,410	-1.03%
2020/11/25	9	60.37	8	59.70	59.40	1	3,310	0.03%
2020/11/24	8	61.04	5	61.32	60.50	3	3,242	0.09%
2020/11/23	11	61.04	25	60.47	61.00	-14	3,131	-0.45%
2020/11/20	16	59.71	1	60.00	59.70	15	3,028	0.50%
2020/11/19	31	59.21	31	59.17	59.40	0	2,970	0.00%
2020/11/18	2	59.65	10	59.33	59.20	-8	2,950	-0.27%
2020/11/17	21	59.75	12	59.80	59.50	9	2,927	0.31%
2020/11/16	1	58.60	35	58.67	58.40	-34	2,838	-1.20%
2020/11/13	34	57.92	35	57.81	58.20	-1	2,923	-0.03%
2020/11/12	20	57.95	17	58.08	57.80	3	2,931	0.10%
2020/11/11	72	57.90	34	58.24	57.70	38	2,978	1.28%
2020/11/10	11	58.83	15	58.89	58.60	-4	2,951	-0.14%
2020/11/09	23	58.54	6	58.68	58.60	17	2,893	0.59%
2020/11/06	20	56.57	10	57.30	58.00	10	2,928	0.34%
2020/11/05	1	56.20	20	56.25	56.40	-19	2,904	-0.65%
2020/11/04	13	56.28	21	56.24	56.00	-8	2,936	-0.27%
2020/11/03	11	55.84	0	0.00	56.20	11	2,948	0.37%
2020/11/02	1	55.10	2	54.85	54.70	-1	2,975	-0.03%
2020/10/30	11	55.19	21	55.19	55.00	-10	3,009	-0.33%
2020/10/29	1	55.20	0	0.00	55.60	1	3,134	0.03%
2020/10/28	1	56.70	42	56.51	56.00	-41	3,170	-1.29%
2020/10/27	1	57.00	1	56.90	56.90	0	3,231	0.00%
2020/10/26	0	0.00	1	58.00	57.50	-1	3,242	-0.03%
2020/10/22	1	57.30	1	57.90	57.60	0	3,335	0.00%
2020/10/21	13	58.32	4	58.45	57.60	9	3,376	0.27%
2020/10/20	2	58.15	2	58.55	58.50	0	3,452	0.00%
2020/10/19	10	57.60	1	58.30	58.40	9	3,521	0.26%
2020/10/16	21	57.55	10	57.40	57.00	11	3,537	0.31%
2020/10/15	12	58.60	11	57.98	57.80	1	3,566	0.03%
2020/10/14	11	59.95	2	59.45	59.30	9	3,564	0.25%
2020/10/13	41	58.60	14	58.66	59.20	27	3,506	0.77%
2020/10/12	21	58.45	12	58.46	59.10	9	3,571	0.25%
2020/10/08	10	58.00	10	58.50	58.40	0	3,692	0.00%
2020/10/07	22	57.79	2	58.20	58.40	20	3,725	0.54%
2020/10/06	1	58.00	45	57.40	58.00	-44	3,742	-1.18%
2020/10/05	2	55.00	43	55.01	54.70	-41	3,683	-1.11%
2020/09/30	12	54.61	1	54.70	55.00	11	3,866	0.28%
2020/09/29	62	54.50	23	54.73	54.60	39	3,940	0.99%
2020/09/28	32	53.94	1	53.70	53.70	31	4,113	0.75%
2020/09/25	21	52.54	22	52.90	52.90	-1	4,194	-0.02%
2020/09/23	1	55.90	1	55.20	55.20	0	4,440	0.00%
2020/09/22	4	56.30	35	56.14	56.10	-31	4,527	-0.68%
2020/09/21	33	56.82	2	57.15	56.80	31	4,535	0.68%
2020/09/18	14	56.54	43	56.87	56.80	-29	4,533	-0.64%
2020/09/17	41	55.77	34	55.88	56.50	7	4,496	0.16%
2020/09/16	21	55.22	2	55.20	55.00	19	4,420	0.43%
2020/09/15	1	55.00	23	54.94	54.90	-22	4,397	-0.50%
2020/09/14	52	53.71	32	54.13	54.40	20	4,406	0.45%
2020/09/11	3	52.90	3	52.87	53.00	0	4,436	0.00%
2020/09/10	2	53.20	11	54.00	53.00	-9	4,458	-0.20%
2020/09/09	1	53.10	31	53.25	53.70	-30	4,490	-0.67%
2020/09/08	31	54.13	17	54.22	53.60	14	4,520	0.31%
2020/09/07	21	54.81	6	54.20	54.10	15	4,602	0.33%
2020/09/04	1	53.00	1	53.90	54.50	0	4,711	0.00%
2020/09/03	5	54.22	8	54.03	54.10	-3	4,775	-0.06%
2020/09/02	0	0.00	2	53.50	53.50	-2	5,075	-0.04%
2020/09/01	10	52.33	1	52.40	52.40	9	5,193	0.17%
2020/08/31	1	52.60	61	52.12	52.00	-60	5,453	-1.10%
2020/08/28	10	52.50	1	52.30	52.30	9	5,587	0.16%
2020/08/27	8	53.14	0	0.00	53.10	8	5,621	0.14%
2020/08/26	52	53.18	2	52.90	52.90	50	5,638	0.89%
2020/08/25	10	52.59	31	52.54	53.20	-21	5,665	-0.37%
2020/08/24	21	51.12	33	50.83	51.70	-12	5,683	-0.21%
2020/08/21	44	51.18	22	50.87	51.00	22	5,746	0.38%
2020/08/20	12	50.68	23	51.75	50.70	-11	5,776	-0.19%
2020/08/19	7	54.66	10	53.82	53.70	-3	5,740	-0.05%
2020/08/18	5	56.20	0	0.00	55.90	5	5,714	0.09%
2020/08/17	4	57.08	4	56.78	56.60	0	6,043	0.00%
2020/08/14	6	54.95	5	55.18	55.10	1	6,014	0.02%
2020/08/13	9	55.77	5	56.12	55.70	4	6,023	0.07%
2020/08/12	11	55.61	6	55.77	56.50	5	6,058	0.08%
2020/08/11	3	57.60	1	58.00	57.50	2	6,016	0.03%
2020/08/10	1	57.50	16	57.64	57.30	-15	6,100	-0.25%
2020/08/07	3	58.50	1	58.20	58.20	2	6,135	0.03%
2020/08/06	3	59.10	1	58.90	58.90	2	6,229	0.03%
2020/08/05	1	58.40	5	58.76	59.30	-4	6,444	-0.06%
2020/08/04	29	58.10	32	57.66	58.30	-3	6,571	-0.05%
2020/08/03	3	60.57	3	61.23	60.30	0	6,585	0.00%
2020/07/31	3	60.20	3	60.53	60.80	0	6,608	0.00%
2020/07/30	3	59.00	4	59.20	59.40	-1	6,614	-0.02%
2020/07/29	9	57.32	6	57.78	58.20	3	6,730	0.04%
2020/07/28	15	58.63	18	59.05	56.70	-3	6,793	-0.04%
2020/07/27	22	59.36	18	59.30	59.40	4	6,883	0.06%
2020/07/24	23	61.03	9	60.89	60.50	14	6,941	0.20%
2020/07/23	1	60.70	4	60.85	61.80	-3	6,936	-0.04%
2020/07/22	5	60.06	2	60.30	60.30	3	6,982	0.04%
2020/07/21	3	59.40	4	59.45	59.30	-1	7,298	-0.01%
2020/07/20	3	60.13	3	60.00	60.00	0	7,406	0.00%
2020/07/17	23	60.86	4	61.05	60.20	19	7,595	0.25%
2020/07/16	19	62.08	13	62.18	61.80	6	8,100	0.07%
2020/07/15	4	61.95	8	62.51	61.50	-4	8,136	-0.05%
2020/07/14	3	61.67	15	61.82	62.00	-12	8,117	-0.15%
2020/07/13	14	61.56	12	60.91	61.40	2	8,128	0.02%
2020/07/10	3	59.90	2	59.40	59.10	1	8,262	0.01%
2020/07/09	7	62.77	8	62.88	61.60	-1	8,315	-0.01%
2020/07/08	2	61.05	5	61.08	61.30	-3	8,251	-0.04%
2020/07/07	13	61.96	10	61.32	61.00	3	8,337	0.04%
2020/07/06	5	59.80	7	60.39	60.30	-2	8,464	-0.02%
2020/07/03	6	59.97	8	60.08	59.90	-2	8,621	-0.02%
2020/07/02	9	59.90	4	59.85	60.60	5	8,867	0.06%
2020/07/01	12	58.82	11	58.28	58.90	1	8,967	0.01%
2020/06/30	2	57.20	3	57.20	57.20	-1	9,030	-0.01%
2020/06/24	3	56.90	2	56.70	56.90	1	9,421	0.01%
2020/06/23	3	56.67	1	56.80	56.20	2	9,645	0.02%
2020/06/19	1	57.70	1	57.60	57.10	0	9,993	0.00%
2020/06/18	4	57.33	9	57.43	57.70	-5	10,100	-0.05%
2020/06/17	3	57.90	5	58.08	57.60	-2	10,167	-0.02%
2020/06/16	3	58.00	7	57.90	58.10	-4	10,407	-0.04%
2020/06/15	2	57.55	4	57.20	57.00	-2	10,527	-0.02%
2020/06/12	4	56.90	10	56.23	58.00	-6	10,878	-0.06%
2020/06/11	9	58.74	5	59.42	57.70	4	11,071	0.04%
2020/06/10	1	60.40	8	60.85	60.90	-7	11,061	-0.06%
2020/06/09	44	60.85	33	61.25	60.90	11	11,172	0.10%
2020/06/08	6	58.40	19	59.23	59.10	-13	11,054	-0.12%
2020/06/05	13	59.35	58	59.23	59.00	-45	11,014	-0.41%
2020/06/04	18	57.42	18	57.60	57.70	0	10,924	0.00%
2020/06/03	8	56.79	0	0.00	56.60	8	10,936	0.07%
2020/06/02	3	55.87	0	0.00	56.20	3	11,090	0.03%
2020/06/01	0	0.00	3	55.50	56.00	-3	11,311	-0.03%
2020/05/29	2	54.90	4	54.93	54.50	-2	11,318	-0.02%
2020/05/28	10	57.03	8	57.11	55.50	2	11,401	0.02%
2020/05/27	18	56.57	1	57.00	56.40	17	11,431	0.15%
2020/05/26	2	56.25	2	56.25	56.00	0	11,554	0.00%
2020/05/25	8	55.93	14	55.36	56.00	-6	11,550	-0.05%
2020/05/22	6	57.43	13	57.05	56.90	-7	11,550	-0.06%
2020/05/21	0	0.00	5	53.84	54.40	-5	11,267	-0.04%
2020/05/20	4	53.35	2	53.85	53.30	2	11,270	0.02%
2020/05/19	4	52.98	20	53.56	53.80	-16	11,286	-0.14%
2020/05/18	10	51.70	7	52.09	51.90	3	11,323	0.03%
2020/05/15	14	51.67	16	52.98	51.70	-2	11,448	-0.02%
2020/05/14	32	53.05	5	53.28	52.70	27	11,664	0.23%
2020/05/13	16	53.14	14	53.56	54.00	2	11,683	0.02%
2020/05/12	15	55.27	43	54.75	53.40	-28	11,704	-0.24%
2020/05/11	28	58.43	18	58.16	57.20	10	11,743	0.09%
2020/05/08	7	57.47	22	57.65	58.10	-15	11,699	-0.13%
2020/05/07	18	57.13	53	57.29	56.90	-35	11,649	-0.30%
2020/05/06	15	57.42	1	56.80	56.80	14	11,693	0.12%
2020/05/05	5	57.64	6	57.82	57.40	-1	11,743	-0.01%
2020/05/04	8	56.71	1	57.40	57.20	7	11,784	0.06%
2020/04/30	5	57.26	2	57.30	57.20	3	11,807	0.03%
2020/04/29	48	56.63	3	57.20	56.20	45	11,813	0.38%
2020/04/28	1	57.00	0	0.00	56.70	1	11,869	0.01%
2020/04/27	3	56.97	5	57.04	57.20	-2	11,965	-0.02%
2020/04/24	4	56.85	16	57.00	56.50	-12	11,927	-0.10%
2020/04/23	6	54.90	7	55.69	55.70	-1	11,683	-0.01%
2020/04/22	18	54.69	9	54.90	55.00	9	11,628	0.08%
2020/04/21	113	56.37	41	56.81	56.10	72	11,493	0.63%	大買/
2020/04/20	2	53.40	4	53.60	53.90	-2	11,038	-0.02%
2020/04/17	6	53.63	2	53.65	52.90	4	11,337	0.04%
2020/04/16	6	52.90	20	52.71	52.80	-14	11,336	-0.12%
2020/04/15	3	52.50	21	52.03	52.90	-18	11,646	-0.15%
2020/04/14	2	51.50	2	51.80	51.00	0	11,872	0.00%
2020/04/13	4	51.60	4	51.73	51.00	0	11,844	0.00%
2020/04/10	2	51.65	5	52.04	52.00	-3	11,795	-0.03%
2020/04/09	35	51.63	29	51.36	51.50	6	11,748	0.05%
2020/04/08	34	49.03	11	49.56	50.90	23	11,626	0.20%
2020/04/07	30	48.62	35	48.38	49.35	-5	11,433	-0.04%
2020/04/06	13	43.35	29	44.57	46.60	-16	11,170	-0.14%
2020/04/01	14	41.06	13	41.57	42.40	1	11,199	0.01%
2020/03/31	25	42.30	5	43.38	41.75	20	11,102	0.18%
2020/03/30	9	42.62	4	42.69	43.15	5	11,009	0.05%
2020/03/27	2	47.85	16	47.15	45.55	-14	10,912	-0.13%
2020/03/26	4	44.81	16	45.54	46.10	-12	10,825	-0.11%
2020/03/25	2	44.85	7	45.00	45.75	-5	10,848	-0.05%
2020/03/24	12	40.88	29	41.16	41.60	-17	10,947	-0.16%
2020/03/23	18	38.37	0	0.00	38.20	18	10,985	0.16%
2020/03/20	118	41.32	126	41.53	42.30	-8	11,089	-0.07%	大買/大賣/
2020/03/19	10	40.38	3	39.90	39.35	7	11,195	0.06%
2020/03/18	57	46.36	37	47.95	43.70	20	11,306	0.18%
2020/03/17	12	49.11	0	0.00	48.55	12	11,085	0.11%
2020/03/16	4	58.28	21	57.59	53.90	-17	11,159	-0.15%
2020/03/13	16	56.85	5	55.78	58.20	11	11,342	0.10%
2020/03/12	8	62.21	1	61.20	61.40	7	11,280	0.06%
2020/03/11	5	69.62	6	68.25	67.30	-1	11,172	-0.01%
2020/03/10	5	69.00	0	0.00	70.20	5	11,095	0.05%
2020/03/09	6	70.23	1	73.30	69.20	5	10,922	0.05%
2020/03/06	7	73.70	7	73.83	72.90	0	10,766	0.00%
2020/03/05	1	71.80	4	72.50	73.50	-3	10,585	-0.03%
2020/03/04	3	69.50	2	69.55	69.50	1	10,336	0.01%
2020/03/03	0	0.00	2	69.50	70.00	-2	10,290	-0.02%
2020/03/02	3	67.33	2	67.20	66.10	1	10,160	0.01%
2020/02/27	3	69.97	2	69.30	67.20	1	10,060	0.01%
2020/02/26	1	71.80	2	71.75	71.50	-1	9,885	-0.01%
2020/02/25	3	70.70	3	71.13	72.30	0	9,851	0.00%
2020/02/24	2	72.10	1	72.10	71.70	1	9,777	0.01%
2020/02/21	2	71.80	1	71.70	71.70	1	9,756	0.01%
2020/02/20	3	72.43	4	72.25	72.30	-1	9,761	-0.01%
2020/02/19	2	71.25	3	71.10	71.70	-1	9,814	-0.01%
2020/02/18	11	72.54	0	0.00	71.30	11	9,716	0.11%
2020/02/17	2	75.45	1	74.40	74.20	1	9,582	0.01%
2020/02/14	5	74.48	11	75.25	75.80	-6	9,316	-0.06%
2020/02/13	2	75.25	16	75.15	74.50	-14	9,360	-0.15%
2020/02/12	13	75.78	10	75.91	75.20	3	9,328	0.03%
2020/02/11	6	73.73	5	73.64	73.90	1	9,049	0.01%
2020/02/10	3	71.67	3	73.03	72.20	0	8,942	0.00%
2020/02/07	7	73.20	1	72.30	72.20	6	8,887	0.07%
2020/02/06	3	74.63	3	74.83	74.60	0	8,852	0.00%
2020/02/05	2	73.85	1	74.40	74.00	1	8,722	0.01%
2020/02/04	5	71.84	2	72.00	71.90	3	8,541	0.04%
2020/02/03	3	68.23	1	68.50	71.60	2	8,433	0.02%
2020/01/31	1	70.40	1	70.70	70.70	0	8,262	0.00%
2020/01/30	7	71.64	6	69.77	69.00	1	8,099	0.01%
2020/01/20	0	0.00	2	76.50	76.00	-2	7,900	-0.03%
2020/01/17	1	75.90	3	75.63	75.10	-2	7,801	-0.03%
2020/01/15	5	74.78	4	75.48	74.20	1	7,576	0.01%
2020/01/14	7	75.60	5	75.62	75.90	2	7,470	0.03%
2020/01/13	1	75.00	3	75.07	76.00	-2	7,378	-0.03%
2020/01/10	4	70.83	9	71.68	73.00	-5	6,952	-0.07%
2020/01/09	7	72.41	7	73.09	71.20	0	6,765	0.00%
2020/01/08	5	71.78	15	71.59	71.40	-10	6,350	-0.16%
2020/01/07	4	67.78	1	67.50	69.10	3	5,876	0.05%
2020/01/06	4	68.40	2	67.65	67.70	2	5,744	0.03%
2020/01/03	3	69.27	1	69.10	69.30	2	5,682	0.04%
2020/01/02	4	70.60	2	70.40	70.30	2	5,568	0.04%
2019/12/31	2	68.30	0	0.00	68.70	2	5,353	0.04%
2019/12/30	1	68.80	0	0.00	68.30	1	5,289	0.02%
2019/12/27	0	0.00	10	70.32	70.40	-10	5,192	-0.19%
2019/12/26	0	0.00	1	69.20	69.70	-1	4,897	-0.02%
2019/12/25	2	69.65	1	69.40	69.60	1	4,828	0.02%
2019/12/24	0	0.00	3	68.37	69.50	-3	4,736	-0.06%
2019/12/23	1	66.90	2	66.80	66.80	-1	4,598	-0.02%
2019/12/20	4	69.28	3	69.60	68.50	1	4,461	0.02%
2019/12/19	1	68.20	7	68.56	68.20	-6	4,320	-0.14%
2019/12/18	3	67.63	11	67.62	66.80	-8	4,084	-0.20%
2019/12/17	6	67.90	10	68.78	68.10	-4	3,910	-0.10%
2019/12/16	1	66.40	4	66.00	67.80	-3	3,704	-0.08%
2019/12/13	1	64.10	3	63.10	63.40	-2	3,368	-0.06%
2019/12/12	4	61.75	15	61.82	61.50	-11	3,135	-0.35%
2019/12/11	9	60.30	10	60.77	61.50	-1	2,982	-0.03%
2019/12/10	5	58.10	4	58.03	59.20	1	2,629	0.04%
2019/12/09	6	55.65	2	54.40	56.00	4	2,321	0.17%
2019/12/06	5	53.72	15	53.60	54.00	-10	2,192	-0.46%
2019/12/05	1	51.50	0	0.00	53.00	1	2,100	0.05%
2019/12/02	0	0.00	2	50.45	50.60	-2	2,157	-0.09%
2019/11/29	0	0.00	2	51.80	51.80	-2	2,189	-0.09%
2019/11/25	3	52.10	0	0.00	51.80	3	2,272	0.13%
2019/11/22	2	52.95	2	53.10	52.80	0	2,282	0.00%
2019/11/21	5	52.82	0	0.00	52.70	5	2,278	0.22%
2019/11/20	18	54.19	17	54.71	52.90	1	2,283	0.04%
2019/11/18	4	53.95	12	53.83	53.90	-8	2,203	-0.36%
2019/11/14	7	52.67	0	0.00	51.70	7	2,109	0.33%
2019/11/13	0	0.00	7	53.59	53.80	-7	2,070	-0.34%
2019/11/12	18	53.63	18	53.58	52.90	0	2,028	0.00%
2019/11/11	2	53.15	14	52.84	52.60	-12	1,916	-0.63%
2019/11/07	5	51.26	0	0.00	51.70	5	1,821	0.27%
2019/11/06	10	52.17	10	52.43	52.20	0	1,835	0.00%
2019/11/05	2	51.95	1	52.50	52.70	1	1,828	0.05%
2019/11/04	2	50.80	0	0.00	50.70	2	1,803	0.11%
2019/10/30	0	0.00	1	51.40	51.60	-1	1,967	-0.05%
2019/10/29	1	51.30	1	50.60	50.80	0	2,030	0.00%
2019/10/25	1	51.40	0	0.00	50.90	1	2,267	0.04%
2019/10/24	2	51.10	1	51.10	51.10	1	2,319	0.04%
2019/10/22	2	51.60	0	0.00	51.10	2	2,589	0.08%
2019/10/21	6	51.07	3	51.20	51.50	3	2,753	0.11%
2019/10/18	0	0.00	3	50.13	50.40	-3	2,772	-0.11%
2019/10/15	1	49.25	0	0.00	49.25	1	2,969	0.03%
2019/10/09	2	48.95	0	0.00	48.70	2	3,202	0.06%
2019/10/07	0	0.00	1	49.70	49.60	-1	3,452	-0.03%
2019/10/04	0	0.00	1	50.20	49.95	-1	3,506	-0.03%
2019/09/27	3	50.03	1	50.10	50.30	2	3,941	0.05%
2019/09/26	2	51.55	0	0.00	51.30	2	3,934	0.05%
2019/09/25	1	52.20	0	0.00	51.30	1	3,947	0.03%
2019/09/24	16	53.56	7	52.80	52.40	9	3,948	0.23%
2019/09/23	0	0.00	2	53.10	53.40	-2	3,874	-0.05%
2019/09/19	0	0.00	1	51.70	51.80	-1	3,944	-0.03%
2019/09/17	1	52.40	2	52.10	52.60	-1	4,049	-0.03%
2019/09/10	0	0.00	4	50.63	51.10	-4	4,055	-0.10%
2019/09/09	1	50.70	0	0.00	50.80	1	4,042	0.02%
2019/09/05	2	51.90	1	51.50	51.80	1	3,993	0.03%
2019/09/03	2	51.35	0	0.00	51.60	2	3,933	0.05%
2019/09/02	3	51.30	1	50.40	52.00	2	3,881	0.05%
2019/08/30	1	49.05	0	0.00	48.70	1	3,799	0.03%
2019/08/28	0	0.00	1	48.50	48.60	-1	3,815	-0.03%
2019/08/27	2	49.13	1	48.90	48.35	1	3,812	0.03%
2019/08/21	1	49.30	0	0.00	49.30	1	3,767	0.03%
2019/08/16	1	47.85	0	0.00	47.90	1	3,750	0.03%
2019/08/13	0	0.00	1	47.70	47.15	-1	3,768	-0.03%
2019/08/12	0	0.00	4	47.10	47.60	-4	3,817	-0.10%
2019/08/08	2	49.00	0	0.00	48.55	2	3,847	0.05%
2019/08/06	15	47.77	0	0.00	49.30	15	3,918	0.38%
2019/08/02	0	0.00	1	50.50	50.30	-1	3,905	-0.03%
2019/08/01	3	53.40	0	0.00	53.20	3	3,901	0.08%
2019/07/30	2	53.85	12	53.83	53.30	-10	3,907	-0.26%
2019/07/29	5	54.80	1	55.10	55.00	4	3,903	0.10%
2019/07/26	5	53.00	0	0.00	53.30	5	3,932	0.13%
2019/07/23	8	53.00	6	52.62	51.70	2	3,904	0.05%
2019/07/22	7	50.79	0	0.00	51.00	7	3,863	0.18%
2019/07/19	0	0.00	2	50.90	50.90	-2	3,977	-0.05%
2019/07/18	2	49.93	11	49.51	49.00	-9	4,037	-0.22%
2019/07/17	2	50.10	12	50.68	50.00	-10	4,124	-0.24%
2019/07/15	0	0.00	1	52.80	52.20	-1	4,331	-0.02%
2019/07/12	0	0.00	1	51.80	52.70	-1	4,230	-0.02%
2019/07/11	4	51.85	3	51.27	51.60	1	4,128	0.02%
2019/07/10	5	49.69	3	49.97	50.50	2	3,999	0.05%
2019/07/08	1	48.40	10	48.89	48.90	-9	3,761	-0.24%
2019/07/05	1	46.90	2	47.65	48.70	-1	3,671	-0.03%
2019/07/03	2	45.00	0	0.00	44.85	2	3,553	0.06%
2019/07/02	5	45.11	0	0.00	45.10	5	3,620	0.14%
2019/07/01	13	46.04	0	0.00	45.90	13	3,606	0.36%
2019/06/25	0	0.00	1	44.90	44.95	-1	3,433	-0.03%
2019/06/24	6	45.48	7	45.45	45.65	-1	3,391	-0.03%
2019/06/20	2	41.83	0	0.00	41.80	2	3,191	0.06%
2019/06/14	0	0.00	1	41.20	41.10	-1	3,261	-0.03%
2019/06/11	0	0.00	2	40.93	41.15	-2	3,264	-0.06%
2019/06/10	0	0.00	10	40.35	40.50	-10	3,253	-0.31%
2019/06/06	2	40.15	0	0.00	40.20	2	3,249	0.06%
2019/06/05	1	40.20	1	40.80	40.10	0	3,244	0.00%
2019/06/04	1	40.10	2	40.43	40.10	-1	3,234	-0.03%
2019/06/03	1	41.40	0	0.00	41.50	1	3,200	0.03%
2019/05/31	0	0.00	1	42.40	42.25	-1	3,191	-0.03%
2019/05/30	1	41.95	5	42.10	41.90	-4	3,180	-0.13%
2019/05/17	0	0.00	4	44.68	43.80	-4	3,091	-0.13%
2019/05/16	3	46.98	3	47.53	45.80	0	3,032	0.00%
2019/05/15	3	47.70	5	48.61	48.00	-2	2,994	-0.07%
2019/05/14	7	46.70	3	47.38	48.30	4	2,933	0.14%
2019/05/10	2	48.58	0	0.00	48.85	2	2,839	0.07%
2019/05/09	1	49.15	0	0.00	48.20	1	2,769	0.04%
2019/04/25	0	0.00	1	50.50	50.20	-1	1,844	-0.05%
2019/04/24	0	0.00	3	48.15	48.85	-3	1,674	-0.18%
2019/04/19	1	44.10	0	0.00	44.40	1	1,110	0.09%
2019/04/16	1	41.60	0	0.00	41.75	1	908	0.11%
2019/04/12	0	0.00	1	41.25	40.90	-1	884	-0.11%
2019/04/11	1	42.35	0	0.00	42.00	1	870	0.11%
2019/04/10	1	42.70	0	0.00	42.65	1	859	0.12%
2019/04/09	1	44.00	0	0.00	43.30	1	843	0.12%
2019/03/29	2	39.80	10	39.85	39.85	-8	683	-1.17%
2019/03/14	1	41.60	0	0.00	41.60	1	604	0.17%
2019/03/04	0	0.00	0	43.55	43.00	0	842	0.00%
2019/02/25	0	0.00	4	43.88	43.70	-4	829	-0.48%
2019/02/21	0	0.00	1	43.30	43.35	-1	848	-0.12%
2019/02/20	0	0.00	1	42.80	42.90	-1	858	-0.12%
2019/02/19	2	44.20	0	0.00	43.80	2	851	0.23%
2019/02/18	1	43.60	0	0.00	43.60	1	840	0.12%
2019/02/14	0	0.00	1	43.00	43.10	-1	865	-0.12%
2019/02/11	0	0.00	0.5	40.70	40.90	-0.5	876	-0.05%
2019/01/29	0	0.00	1	41.10	40.85	-1	886	-0.11%
2019/01/28	2	41.40	1	41.25	41.35	1	888	0.11%
2019/01/23	0	0.00	2	41.60	42.00	-2	899	-0.22%
2019/01/16	2	40.50	0	0.00	40.40	2	963	0.21%
2019/01/10	0	0.00	1	40.50	40.50	-1	979	-0.10%
2019/01/09	1	40.80	0	0.00	40.70	1	996	0.10%
2019/01/03	0	0.00	1	39.85	39.00	-1	1,098	-0.09%
2018/12/25	0	0.00	1	39.85	39.85	-1	1,162	-0.09%
2018/12/18	1	39.90	1	39.70	39.80	0	1,186	0.00%
2018/12/13	2	41.80	0	0.00	41.90	2	1,208	0.17%
2018/12/12	0	0.00	8	41.60	41.70	-8	1,213	-0.66%
2018/12/10	0	0.00	1	42.00	41.15	-1	1,233	-0.08%
2018/12/06	1	42.45	0	0.00	42.40	1	1,226	0.08%
2018/12/05	0	0.00	1	44.10	45.55	-1	1,205	-0.08%
2018/12/04	11	44.93	2	45.30	45.30	9	1,179	0.76%
2018/12/03	1	42.75	9.2	41.94	43.50	-8.2	1,141	-0.71%
2018/11/29	3	42.42	1	42.00	41.20	2	1,183	0.17%
2018/11/15	0	0.00	1	39.15	39.00	-1	1,187	-0.08%
2018/11/14	1	39.10	0	0.00	38.95	1	1,211	0.08%
2018/10/31	0	0.00	1	37.70	37.70	-1	1,379	-0.07%
2018/10/25	1	35.70	0	0.00	35.15	1	1,525	0.07%
2018/10/17	1	40.35	0	0.00	40.40	1	1,589	0.06%
2018/10/12	6	40.85	0	0.00	41.35	6	1,669	0.36%
2018/10/09	0	0.00	3	45.90	45.55	-3	1,626	-0.18%
2018/10/05	0	0.00	5	47.60	46.00	-5	1,619	-0.31%
2018/10/03	5	49.65	0	0.00	48.60	5	1,669	0.30%
2018/10/01	1	49.45	0	0.00	49.60	1	1,739	0.06%
2018/09/26	0	0.00	1	49.85	49.75	-1	1,787	-0.06%
2018/09/25	1	50.60	0	0.00	50.30	1	1,804	0.06%
2018/09/20	1	50.30	0	0.00	50.10	1	1,840	0.05%
2018/09/19	0	0.00	1	51.70	51.70	-1	1,849	-0.05%
2018/09/17	1	50.80	0	0.00	50.90	1	1,862	0.05%
2018/09/14	0	0.00	1	50.20	50.70	-1	1,856	-0.05%
2018/09/10	0	0.00	1	49.70	48.30	-1	1,893	-0.05%
2018/09/07	4	50.28	3	49.95	49.75	1	1,896	0.05%
2018/09/05	13	53.10	0	0.00	52.80	13	1,924	0.68%
2018/09/04	0	0.00	1	51.00	51.00	-1	1,913	-0.05%
2018/08/30	1	52.80	0	0.00	52.30	1	1,930	0.05%
2018/08/29	0	0.00	4	52.10	52.70	-4	1,955	-0.20%
2018/08/28	3	53.20	2	53.00	52.40	1	1,960	0.05%
2018/08/13	7	51.23	4	50.80	51.80	3	2,072	0.14%
2018/08/10	1	54.80	4	55.00	54.70	-3	2,012	-0.15%
2018/08/03	10	56.95	0	0.00	57.40	10	2,102	0.48%
2018/08/02	0	0.00	9	55.72	56.30	-9	2,038	-0.44%
2018/08/01	0	0.00	2	54.00	54.00	-2	2,026	-0.10%
2018/07/30	3	52.83	0	0.00	52.90	3	2,227	0.13%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/26	0	0.00	3	53.60	54.00	-3	2,237	-0.13%
2018/07/24	0	0.00	2	52.65	53.90	-2	2,240	-0.09%
2018/07/23	1	51.40	0	0.00	50.40	1	2,185	0.05%
2018/07/19	6	55.40	3	54.90	54.80	3	2,117	0.14%
2018/07/17	1	57.30	0	0.00	57.00	1	2,106	0.05%
2018/07/12	1	58.10	0	0.00	58.10	1	2,125	0.05%
2018/07/10	5	65.82	0	0.00	65.70	5	2,084	0.24%
2018/07/06	0	0.00	2	64.80	65.10	-2	2,045	-0.10%
2018/07/04	0	0.00	1	66.70	66.90	-1	2,071	-0.05%
2018/07/02	0	0.00	15	68.48	67.80	-15	2,078	-0.72%
2018/06/26	1	64.10	0	0.00	64.40	1	2,065	0.05%
2018/06/25	0	0.00	1	66.50	66.30	-1	2,051	-0.05%
2018/06/20	0	0.00	8	67.43	67.80	-8	2,127	-0.38%
2018/06/19	6	67.00	2	67.15	67.00	4	2,121	0.19%
2018/06/14	1	68.50	0	0.00	68.10	1	2,117	0.05%
2018/06/13	3	68.83	1	68.00	68.50	2	2,106	0.09%
2018/06/12	4	68.23	2	68.45	67.90	2	2,091	0.10%
2018/06/08	0	0.00	1	67.10	66.80	-1	2,083	-0.05%
2018/06/06	6	67.90	0	0.00	67.30	6	2,158	0.28%
2018/06/04	0	0.00	5	67.30	67.10	-5	2,268	-0.22%
2018/06/01	2	66.40	5	66.84	66.60	-3	2,258	-0.13%
2018/05/31	15	67.75	8	68.31	67.60	7	2,237	0.31%
2018/05/29	1	63.60	0	0.00	63.50	1	2,079	0.05%
2018/05/28	1	64.10	0	0.00	64.10	1	2,081	0.05%
2018/05/24	5	63.30	0	0.00	63.80	5	2,087	0.24%
2018/05/23	0	0.00	2	62.70	62.50	-2	2,102	-0.10%
2018/05/18	0	0.00	1	61.80	61.80	-1	2,143	-0.05%
2018/05/17	1	62.60	0	0.00	62.60	1	2,160	0.05%
2018/05/16	1	63.90	1	63.70	63.20	0	2,142	0.00%
2018/05/15	0	0.00	1	60.90	60.80	-1	2,111	-0.05%
2018/05/11	0	0.00	3	63.53	63.20	-3	2,124	-0.14%
2018/05/10	4	63.43	0	0.00	63.60	4	2,118	0.19%
2018/05/09	3	62.50	3	62.87	63.10	0	2,113	0.00%
2018/05/08	7	64.63	20	66.10	63.90	-13	2,070	-0.63%
2018/04/30	2	71.35	0	0.00	71.90	2	2,020	0.10%
2018/04/26	2	71.65	0	0.00	70.70	2	2,129	0.09%
2018/04/23	1	73.30	0	0.00	73.30	1	2,252	0.04%
2018/04/18	2	74.30	0	0.00	74.20	2	2,274	0.09%
2018/04/17	10	74.06	0	0.00	73.90	10	2,270	0.44%
2018/04/16	7	75.84	1	75.50	75.50	6	2,289	0.26%
2018/04/13	0	0.00	1	77.00	76.40	-1	2,310	-0.04%
2018/04/12	0	0.00	2	76.50	76.60	-2	2,323	-0.09%
2018/04/11	0	0.00	2	76.65	76.30	-2	2,342	-0.09%
2018/04/10	0	0.00	4	75.68	75.60	-4	2,310	-0.17%
2018/04/09	2	75.00	0	0.00	75.60	2	2,367	0.08%
2018/04/03	0	0.00	1	75.00	75.00	-1	2,385	-0.04%
2018/04/02	10	75.40	6	75.70	75.30	4	2,399	0.17%
2018/03/30	0	0.00	1	75.60	75.50	-1	2,481	-0.04%
2018/03/29	2	75.45	0	0.00	75.40	2	2,649	0.08%
2018/03/27	5	75.50	0	0.00	75.20	5	2,758	0.18%
2018/03/26	3	75.10	3	75.00	75.00	0	2,752	0.00%
2018/03/22	1	75.00	0	0.00	74.50	1	2,767	0.04%
2018/03/20	2	75.20	1	75.20	74.60	1	2,813	0.04%
2018/03/19	10	75.96	0	0.00	75.30	10	2,820	0.35%
2018/03/16	0	0.00	1	76.20	75.70	-1	2,824	-0.04%
2018/03/15	0	0.00	2	74.90	75.20	-2	2,803	-0.07%
2018/03/12	0	0.00	1	74.00	73.80	-1	2,810	-0.04%
2018/03/09	3	75.10	3	74.80	74.50	0	2,819	0.00%
2018/03/08	1	74.50	0	0.00	74.20	1	2,856	0.04%
2018/03/06	2	72.10	0	0.00	72.00	2	2,818	0.07%
2018/03/02	2	73.00	0	0.00	72.90	2	2,971	0.07%
2018/02/27	0	0.00	3	73.90	73.50	-3	3,035	-0.10%
2018/02/23	10	74.00	1	74.00	73.10	9	3,096	0.29%
2018/02/22	2	73.40	0	0.00	73.50	2	3,250	0.06%
2018/02/12	0	0.00	3	71.50	71.60	-3	3,240	-0.09%
2018/02/08	0	0.00	6	70.38	70.30	-6	3,264	-0.18%
2018/02/07	4	70.25	0	0.00	69.90	4	3,267	0.12%
2018/02/06	5	68.22	2	67.30	68.00	3	3,273	0.09%
2018/01/31	0	0.00	5	71.50	71.90	-5	3,586	-0.14%
2018/01/30	3	72.33	0	0.00	72.00	3	3,650	0.08%
2018/01/29	12	72.16	2	72.20	72.50	10	3,649	0.27%
2018/01/26	3	75.50	0	0.00	75.30	3	3,578	0.08%
2018/01/25	3	75.80	13	75.98	75.30	-10	3,604	-0.28%
2018/01/24	0	0.00	3	75.37	75.80	-3	3,639	-0.08%
2018/01/22	4	75.65	6	75.70	75.90	-2	3,656	-0.05%
2018/01/19	0	0.00	1	74.80	74.90	-1	3,738	-0.03%
2018/01/18	6	73.40	0	0.00	73.20	6	3,715	0.16%
2018/01/17	6	72.08	0	0.00	72.50	6	3,712	0.16%
2018/01/15	10	72.90	0	0.00	72.80	10	3,749	0.27%
2018/01/12	0	0.00	2	72.20	72.50	-2	3,800	-0.05%
2018/01/11	0	0.00	2	71.70	71.30	-2	3,846	-0.05%
2018/01/10	1	71.00	0	0.00	71.00	1	3,946	0.03%
2018/01/09	1	72.80	0	0.00	73.20	1	4,239	0.02%
2018/01/08	1	72.90	0	0.00	72.60	1	4,269	0.02%
2018/01/04	0	0.00	1	73.60	74.00	-1	4,354	-0.02%
2018/01/03	3	74.20	0	0.00	73.80	3	4,397	0.07%