嘉晶 (3016)-富邦-板橋券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
58.6
漲跌
▼2.6
漲幅
-4.25%
成交量
1,669張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉晶 (3016)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/04/19	7	58.53	2	58.00	58.60	5	1,439	0.35%
2024/04/18	14	62.09	29	63.40	61.20	-15	1,414	-1.06%
2024/04/17	0	0.00	3	62.40	62.40	-3	1,307	-0.23%
2024/04/16	1.1	57.00	2	56.60	56.80	-1	1,282	-0.07%
2024/04/15	4	59.45	2	59.10	58.90	2	1,270	0.16%
2024/04/12	1	61.30	4	61.55	60.70	-3	1,255	-0.24%
2024/04/11	15	61.84	3	61.93	60.80	12	1,237	0.97%
2024/04/10	11	62.37	15	62.10	61.20	-4	1,215	-0.33%
2024/04/09	2	59.80	0	0.00	60.10	2	1,174	0.17%
2024/04/08	2	59.50	2	59.70	59.50	0	1,171	0.00%
2024/04/03	0	0.00	7	61.03	60.80	-7	1,164	-0.60%
2024/04/02	3	61.17	3	61.37	61.60	0	1,155	0.00%
2024/04/01	13.1	61.96	29	62.13	61.50	-16	1,133	-1.41%
2024/03/29	2	59.20	2	59.50	59.60	0	1,052	0.00%
2024/03/28	13	59.77	18	60.08	59.30	-5	1,038	-0.48%
2024/03/26	2	58.45	0	0.00	57.00	2	1,004	0.20%
2024/03/25	2	58.95	2	59.10	58.80	0	999	0.00%
2024/03/22	7	60.26	11	60.90	59.10	-4	999	-0.40%
2024/03/21	1	57.60	1	57.90	57.70	0	973	0.00%
2024/03/20	7	56.94	1	56.80	56.60	6	993	0.60%
2024/03/19	9	58.10	12	58.48	57.50	-3	989	-0.30%
2024/03/15	5	58.30	10	57.80	58.00	-5	972	-0.51%
2024/03/14	6	59.75	9	59.73	60.10	-3	949	-0.32%
2024/03/13	21	61.49	27	60.91	60.00	-6	922	-0.65%
2024/03/12	73	60.59	58	61.13	61.70	15	861	1.74%
2024/03/11	10	60.25	21	61.12	61.90	-11	617	-1.78%
2024/03/08	3	55.17	2	56.30	56.30	1	509	0.20%
2024/03/07	17	51.58	0	0.00	51.20	17	451	3.77%
2024/03/06	3	52.97	3	52.67	52.10	0	454	0.00%
2024/03/05	1	53.40	0	0.00	53.50	1	459	0.22%
2024/03/01	0	0.00	1	53.90	53.80	-1	459	-0.22%
2024/02/27	5	53.50	0	0.00	54.10	5	462	1.08%
2024/02/26	3	54.33	0.2	54.20	54.80	2.8	461	0.60%
2024/02/23	3	54.60	0	0.00	54.00	3	461	0.65%
2024/02/21	3.8	54.94	0	0.00	54.90	3.8	469	0.82%
2024/02/19	0.1	56.00	0	0.00	55.70	0.1	466	0.02%
2024/02/15	0.3	54.95	5	54.50	55.00	-4.7	464	-1.01%
2024/02/05	10	54.20	3	54.07	54.40	7	459	1.52%
2024/02/02	1	55.20	0	0.00	55.10	1	452	0.22%
2024/02/01	1.3	55.61	0	0.00	55.60	1.3	450	0.30%
2024/01/30	2	57.00	1	57.20	56.70	1	447	0.22%
2024/01/29	10	57.40	0	0.00	57.10	10	450	2.22%
2024/01/24	0.1	57.80	1	57.60	57.70	-0.9	502	-0.18%
2024/01/23	3	57.90	2	58.00	57.60	1	503	0.20%
2024/01/19	0	0.00	1	56.80	56.80	-1	503	-0.20%
2024/01/18	0.1	56.40	2	56.60	56.60	-1.9	503	-0.38%
2024/01/17	15.2	56.90	2	56.40	56.60	13.2	505	2.62%
2024/01/16	3.2	57.78	2	57.20	57.10	1.2	501	0.24%
2024/01/15	4	58.23	0	0.00	58.20	4	496	0.81%
2024/01/12	1.2	58.10	4	58.20	58.20	-2.8	499	-0.56%
2024/01/11	1	58.50	0	0.00	58.70	1	502	0.20%
2024/01/10	1	58.00	3	58.10	57.90	-2	507	-0.39%
2024/01/09	1.5	59.67	0	0.00	59.10	1.5	505	0.30%
2024/01/05	1	59.80	20	59.87	60.30	-19	503	-3.78%
2023/12/29	0	0.00	2	61.80	61.80	-2	498	-0.40%
2023/12/27	2	63.15	7	63.10	63.00	-5	496	-1.01%
2023/12/25	2	61.95	0	0.00	62.00	2	498	0.40%
2023/12/22	0	0.00	1	62.10	62.10	-1	500	-0.20%
2023/12/21	1	62.20	2	62.30	62.10	-1	504	-0.20%
2023/12/20	3	63.03	4	62.60	62.50	-1	501	-0.20%
2023/12/19	4	64.33	0	0.00	63.30	4	504	0.79%
2023/12/18	0	0.00	2	65.30	64.00	-2	501	-0.40%
2023/12/15	2	65.30	6	64.90	64.50	-4	478	-0.84%
2023/12/13	2	62.60	0	0.00	62.00	2	453	0.44%
2023/12/12	0	0.00	1	63.50	63.00	-1	451	-0.22%
2023/12/08	1	62.40	0	0.00	62.00	1	450	0.22%
2023/12/07	0	0.00	1	62.80	61.90	-1	448	-0.22%
2023/12/06	1	63.20	3	63.37	63.10	-2	446	-0.45%
2023/12/05	1	63.70	1	63.50	63.60	0	446	0.00%
2023/12/04	1	63.90	0	0.00	63.50	1	449	0.22%
2023/12/01	3	65.07	0	0.00	64.40	3	445	0.67%
2023/11/30	2	65.30	0	64.89	65.30	2	431	0.46%
2023/11/29	6	64.27	3	64.10	64.20	3	417	0.72%
2023/11/28	3	62.40	3	63.30	63.30	0	415	0.00%
2023/11/27	0	0.00	1	61.90	61.90	-1	412	-0.24%
2023/11/22	0	0.00	3	63.20	63.20	-3	406	-0.74%
2023/11/21	4.2	63.05	3	63.03	63.10	1.2	401	0.30%
2023/11/17	0	0.00	10	61.40	61.30	-10	393	-2.54%
2023/11/15	1	60.70	0	0.00	61.00	1	392	0.26%
2023/11/13	0	0.00	0.5	59.44	59.80	-0.5	394	-0.13%
2023/11/10	0	0.00	1	59.70	59.70	-1	406	-0.25%
2023/11/09	0	0.00	1	60.50	59.80	-1	416	-0.24%
2023/11/08	0	0.00	3	60.70	60.30	-3	431	-0.70%
2023/11/07	0	0.00	4	60.78	60.90	-4	435	-0.92%
2023/11/03	1	60.40	0	0.00	59.70	1	446	0.22%
2023/11/02	3	59.80	0	0.00	60.00	3	448	0.67%
2023/11/01	2	60.95	4.5	60.49	60.30	-2.5	437	-0.57%
2023/10/31	1	58.70	0	0.00	57.20	1	408	0.24%
2023/10/30	2	58.50	0	0.00	58.40	2	418	0.48%
2023/10/25	0	0.00	1	58.40	58.30	-1	461	-0.22%
2023/10/20	0	0.00	3	57.20	57.50	-3	489	-0.61%
2023/10/13	0	0.00	1	57.70	58.10	-1	589	-0.17%
2023/10/11	10	56.98	1	57.00	56.70	9	673	1.34%
2023/09/27	3	57.67	3	57.20	57.20	0	1,156	0.00%
2023/09/26	0	58.90	0.5	58.60	57.80	-0.5	1,160	-0.04%
2023/09/22	0	0.00	1	59.50	59.50	-1	1,164	-0.09%
2023/09/21	1	61.50	0	0.00	60.90	1	1,156	0.09%
2023/09/19	0	0.00	1	62.40	62.60	-1	1,155	-0.09%
2023/09/15	0	0.00	1	62.20	62.10	-1	1,164	-0.09%
2023/09/13	2	61.30	0	0.00	61.40	2	1,165	0.17%
2023/09/11	0	0.00	1	59.70	59.40	-1	1,188	-0.08%
2023/09/08	1	60.60	0	0.00	60.00	1	1,203	0.08%
2023/09/06	0	0.00	0.1	61.30	61.00	-0.1	1,232	-0.01%
2023/08/31	0	0.00	0.2	59.80	59.60	-0.2	1,251	-0.02%
2023/08/30	0	0.00	1	60.00	59.50	-1	1,296	-0.08%
2023/08/28	0	0.00	1	57.80	57.70	-1	1,304	-0.08%
2023/08/24	0	0.00	1	58.20	58.20	-1	1,313	-0.08%
2023/08/21	0.2	57.60	0	0.00	57.60	0.2	1,311	0.02%
2023/08/18	0	0.00	2	58.20	57.70	-2	1,312	-0.15%
2023/08/17	1.1	58.42	0	0.00	58.50	1.1	1,312	0.08%
2023/08/16	2.3	56.89	0	0.00	57.20	2.3	1,308	0.17%
2023/08/15	1.2	58.44	0	0.00	58.20	1.2	1,296	0.09%
2023/08/14	0.1	58.90	0.1	60.00	58.90	0	1,290	0.00%
2023/08/11	1	61.80	0	0.00	61.60	1	1,277	0.08%
2023/08/10	0.1	62.40	1	62.30	62.00	-0.9	1,273	-0.07%
2023/08/07	0	0.00	0.2	65.89	65.80	-0.2	1,255	-0.01%
2023/08/04	0	0.00	0	65.30	65.10	0	1,253	0.00%
2023/08/02	12.1	65.19	0	0.00	64.50	12.1	1,253	0.96%
2023/07/31	1	68.30	0	0.00	65.70	1	1,234	0.08%
2023/07/28	0.5	68.10	0	68.00	67.70	0.5	1,223	0.04%
2023/07/26	0.1	65.00	5	64.80	64.60	-4.9	1,204	-0.41%
2023/07/24	0	0.00	8	66.11	65.70	-8	1,204	-0.66%
2023/07/21	0	0.00	0.2	68.20	67.90	-0.2	1,184	-0.02%
2023/07/20	0.2	68.28	0	0.00	69.00	0.2	1,190	0.02%
2023/07/19	8	68.35	0	0.00	67.00	8	1,184	0.68%
2023/07/18	0	0.00	5.3	69.01	69.00	-5.3	1,193	-0.44%
2023/07/17	3	69.20	3	70.20	70.80	0	1,183	0.00%
2023/07/14	7.4	71.59	0.3	71.10	71.50	7.1	1,150	0.62%
2023/07/13	2	74.38	1	72.80	71.00	1	1,122	0.09%
2023/07/12	3	72.13	5.4	71.62	72.30	-2.4	1,078	-0.22%
2023/07/11	9.3	73.45	9.2	72.85	72.20	0.1	1,012	0.01%
2023/07/10	9.4	67.41	4	68.70	69.70	5.4	836	0.64%
2023/07/07	2	63.20	1	64.00	63.40	1	727	0.14%
2023/07/06	7	65.51	2	64.70	64.60	5	722	0.69%
2023/07/05	1.1	65.26	0	0.00	65.20	1.1	692	0.16%
2023/07/04	0	0.00	2	65.10	65.20	-2	679	-0.29%
2023/06/30	0	64.00	0	0.00	65.40	0	673	0.00%
2023/06/29	0.2	63.89	0	0.00	64.00	0.2	669	0.02%
2023/06/28	1	63.60	0	0.00	63.30	1	674	0.15%
2023/06/21	1	65.20	1	65.00	65.20	0	677	0.00%
2023/06/20	0	0.00	10	65.50	65.40	-10	679	-1.47%
2023/06/19	1	65.70	3	65.60	65.40	-2	682	-0.29%
2023/06/15	11	66.66	2	67.20	66.70	9	685	1.31%
2023/06/14	0.2	66.20	1	67.10	67.30	-0.8	673	-0.12%
2023/06/13	1	66.00	0	0.00	65.20	1	663	0.15%
2023/06/12	0	0.00	1	65.40	65.50	-1	646	-0.15%
2023/06/08	1.2	64.27	0	0.00	64.10	1.2	653	0.18%
2023/06/07	5	65.50	0	0.00	65.40	5	666	0.75%
2023/06/06	0.1	64.40	0	0.00	63.70	0.1	663	0.01%
2023/06/05	2.1	68.17	0	0.00	66.00	2.1	661	0.32%
2023/05/31	0	0.00	0.1	63.90	63.60	-0.1	691	-0.01%
2023/05/29	0	0.00	1	64.50	65.10	-1	694	-0.14%
2023/05/26	0.1	63.20	0	0.00	63.00	0.1	693	0.01%
2023/05/25	0.1	63.70	0	0.00	63.60	0.1	694	0.01%
2023/05/24	0	0.00	1	64.00	64.10	-1	701	-0.14%
2023/05/23	0	0.00	4	63.68	63.50	-4	703	-0.57%
2023/05/22	2	63.90	0	0.00	63.80	2	707	0.28%
2023/05/19	0	0.00	1	63.40	63.40	-1	708	-0.14%
2023/05/18	0.1	63.80	0.4	64.00	63.60	-0.3	714	-0.05%
2023/05/17	0	62.80	0	0.00	62.90	0	712	0.00%
2023/05/16	1.1	62.12	0	0.00	62.20	1.1	714	0.15%
2023/05/15	1	61.30	0	0.00	61.20	1	714	0.14%
2023/05/08	5.1	64.44	1	64.30	64.20	4.1	742	0.55%
2023/05/05	0	0.00	2	63.90	64.00	-2	756	-0.26%
2023/05/03	0	0.00	0.3	64.30	64.80	-0.3	785	-0.04%
2023/04/27	1	62.10	0	0.00	61.60	1	788	0.13%
2023/04/26	3.1	62.41	1	61.90	62.70	2.1	776	0.27%
2023/04/25	3	62.00	3	63.50	62.10	0	776	0.00%
2023/04/24	1	64.00	1	64.70	64.20	0	764	0.00%
2023/04/21	5.2	64.89	4	65.48	64.50	1.2	756	0.16%
2023/04/20	1	68.80	0	0.00	67.60	1	729	0.14%
2023/04/19	0.1	69.90	0	0.00	69.50	0.1	714	0.01%
2023/04/18	1.7	70.61	0	0.00	70.10	1.7	716	0.24%
2023/04/17	2	69.40	0	0.00	71.50	2	705	0.28%
2023/04/14	0	0.00	1	70.00	69.80	-1	686	-0.15%
2023/04/12	1	71.20	0	0.00	71.30	1	671	0.15%
2023/04/11	0	0.00	0.1	72.00	71.50	-0.1	665	-0.01%
2023/04/10	0	0.00	0.1	71.40	71.30	-0.1	669	-0.01%
2023/04/07	0	0.00	2	71.10	71.40	-2	667	-0.30%
2023/04/06	0	0.00	0	71.39	70.90	0	667	0.00%
2023/03/30	0.4	71.30	0	0.00	70.50	0.4	675	0.06%
2023/03/29	0.1	71.30	0	0.00	70.40	0.1	681	0.01%
2023/03/28	1	71.50	0	0.00	71.30	1	687	0.15%
2023/03/24	0	0.00	2.3	72.88	73.00	-2.3	695	-0.33%
2023/03/22	3	71.70	0	0.00	71.80	3	691	0.43%
2023/03/16	3.3	69.76	0	0.00	69.70	3.3	694	0.48%
2023/03/15	0.1	70.50	0	0.00	70.20	0.1	698	0.01%
2023/03/14	1	69.50	0	0.00	69.60	1	709	0.14%
2023/03/13	3.1	69.57	0	0.00	70.30	3.1	710	0.44%
2023/03/08	1	73.30	0	0.00	73.20	1	740	0.14%
2023/03/07	1	73.40	0	0.00	73.40	1	738	0.14%
2023/03/03	3.4	71.83	16	71.96	71.90	-12.7	712	-1.78%
2023/03/02	1.1	74.11	2	73.40	73.50	-0.9	673	-0.13%
2023/03/01	0	0.00	1	74.90	75.00	-1	674	-0.15%
2023/02/24	0	0.00	2	75.60	75.60	-2	680	-0.29%
2023/02/23	0	0.00	1	76.10	76.00	-1	681	-0.15%
2023/02/22	1	76.20	1	75.70	75.60	0	706	0.00%
2023/02/21	0	0.00	1	77.60	77.60	-1	720	-0.14%
2023/02/20	0	0.00	2	77.30	77.80	-2	740	-0.27%
2023/02/16	3	76.57	0	0.00	76.60	3	804	0.37%
2023/02/15	0	0.00	0	76.44	75.60	0	837	0.00%
2023/02/13	0	0.00	1	76.60	76.60	-1	896	-0.11%
2023/02/10	2	76.85	10	77.30	76.50	-8	910	-0.88%
2023/02/09	0	0.00	1	79.70	78.90	-1	905	-0.11%
2023/02/03	1	78.00	0	0.00	78.00	1	937	0.11%
2023/02/02	12.3	78.97	4	78.83	79.20	8.3	946	0.87%
2023/01/31	0	0.00	1	75.60	75.90	-1	948	-0.11%
2023/01/30	0	0.00	0	74.30	74.60	0	950	0.00%
2023/01/17	0	0.00	1	72.30	72.00	-1	953	-0.10%
2023/01/13	0.1	71.80	1	72.60	71.30	-0.9	982	-0.09%
2023/01/12	1.1	74.73	0	0.00	73.10	1.1	993	0.11%
2023/01/10	2	73.70	0	0.00	73.70	2	1,014	0.20%
2023/01/09	0	0.00	0.5	73.70	73.90	-0.5	1,033	-0.05%
2023/01/06	0	0.00	0.1	72.60	72.90	-0.1	1,054	-0.01%
2023/01/05	0	0.00	1	71.90	71.40	-1	1,084	-0.09%
2023/01/03	0	0.00	1	71.10	71.10	-1	1,136	-0.09%
2022/12/23	1	70.70	1	71.00	71.20	0	1,321	0.00%
2022/12/22	0	0.00	3	71.07	71.00	-3	1,359	-0.22%
2022/12/16	0	0.00	1	74.60	74.50	-1	1,584	-0.06%
2022/12/15	0	0.00	4	76.45	76.50	-4	1,613	-0.25%
2022/12/14	1	75.30	0	0.00	76.10	1	1,629	0.06%
2022/12/13	2	74.75	1	74.40	74.40	1	1,646	0.06%
2022/12/08	0	0.00	9	76.20	76.40	-9	1,703	-0.53%
2022/12/07	2	77.95	1	76.60	76.50	1	1,746	0.06%
2022/12/05	1	83.00	1	82.00	82.00	0	1,923	0.00%
2022/12/02	0	0.00	2	81.55	81.60	-2	1,938	-0.10%
2022/12/01	5	81.70	3	81.67	81.90	2	1,939	0.10%
2022/11/30	1	78.60	42	77.49	78.60	-41	1,930	-2.12%
2022/11/29	0	0.00	3.1	76.80	76.90	-3.1	1,943	-0.16%
2022/11/28	0	0.00	2	77.45	77.30	-2	1,963	-0.10%
2022/11/25	3	78.50	3	77.90	77.60	0	1,990	0.00%
2022/11/24	1	78.70	5	78.00	78.70	-4	1,998	-0.20%
2022/11/18	6	80.60	2	78.85	78.20	4	2,111	0.19%
2022/11/17	7	79.20	1	79.30	79.30	6	2,151	0.28%
2022/11/16	1	77.60	12	77.83	78.00	-11	2,186	-0.50%
2022/11/15	50	78.46	12.5	78.17	78.50	37.5	2,266	1.65%
2022/11/14	0	0.00	3	75.80	76.20	-3	2,348	-0.13%
2022/11/11	4	76.50	2	77.90	75.00	2	2,388	0.08%
2022/11/10	1	74.60	0	0.00	74.30	1	2,360	0.04%
2022/11/09	5	74.86	2	75.00	75.00	3	2,369	0.13%
2022/11/08	0	0.00	1	72.60	72.30	-1	2,356	-0.04%
2022/11/07	1	72.40	0	0.00	72.40	1	2,357	0.04%
2022/11/04	0	0.00	1	71.00	72.00	-1	2,384	-0.04%
2022/11/03	0	0.00	3	70.37	71.20	-3	2,386	-0.13%
2022/11/02	12	70.35	4	70.38	70.60	8	2,407	0.33%
2022/11/01	3	69.20	0	0.00	69.30	3	2,398	0.13%
2022/10/28	0	0.00	5	67.00	67.00	-5	2,390	-0.21%
2022/10/27	0	0.00	1	68.30	69.00	-1	2,392	-0.04%
2022/10/26	1	67.60	0	0.00	66.80	1	2,395	0.04%
2022/10/24	0	0.00	2	68.70	68.00	-2	2,407	-0.08%
2022/10/21	3	67.97	0	0.00	67.10	3	2,408	0.12%
2022/10/20	5	69.16	6	68.38	69.50	-1	2,408	-0.04%
2022/10/19	2	69.30	0	0.00	69.00	2	2,428	0.08%
2022/10/18	1	70.90	0	0.00	70.10	1	2,428	0.04%
2022/10/17	0	0.00	5	67.64	69.30	-5	2,436	-0.21%
2022/10/14	5	70.88	3	69.50	70.50	2	2,444	0.08%
2022/10/13	5	67.42	0	0.00	66.10	5	2,491	0.20%
2022/10/12	4.2	71.51	0	0.00	70.80	4.2	2,472	0.17%
2022/10/11	1	71.50	4	71.95	71.50	-3	2,471	-0.12%
2022/10/07	1	78.30	4	77.33	77.30	-3	2,505	-0.12%
2022/10/06	1	78.10	3	78.27	78.60	-2	2,518	-0.08%
2022/10/05	6	79.00	3	78.74	77.60	3	2,515	0.12%
2022/10/04	2	76.50	0	0.00	77.60	2	2,490	0.08%
2022/10/03	5	72.48	2	72.60	73.10	3	2,480	0.12%
2022/09/30	5	70.82	5	68.22	72.70	0	2,521	0.00%
2022/09/29	4.1	72.20	3	71.47	70.40	1.1	2,511	0.04%
2022/09/28	6	74.97	13	74.60	71.60	-7	2,500	-0.28%
2022/09/27	10	78.72	1	78.50	78.50	9	2,480	0.36%
2022/09/26	4	80.70	2	81.85	79.50	2	2,484	0.08%
2022/09/23	4	87.30	16	85.88	84.40	-12	2,494	-0.48%
2022/09/22	1	89.15	5	89.04	90.40	-4	2,456	-0.16%
2022/09/21	5	88.00	1	88.40	88.10	4	2,433	0.16%
2022/09/20	1	88.20	0	0.00	89.00	1	2,427	0.04%
2022/09/19	2	87.20	2	87.80	86.50	0	2,432	0.00%
2022/09/16	0	0.00	3	87.67	87.60	-3	2,424	-0.12%
2022/09/15	1	90.70	7	89.50	89.50	-6	2,436	-0.25%
2022/09/14	5	90.13	3	90.93	91.40	2	2,451	0.08%
2022/09/13	5.1	91.17	7	91.34	90.70	-1.9	2,455	-0.08%
2022/09/12	7	90.76	6	90.53	89.60	1	2,384	0.04%
2022/09/08	6	82.07	1	84.50	84.50	5	2,344	0.21%
2022/09/07	1	80.80	1	80.60	80.30	0	2,370	0.00%
2022/09/02	1	86.60	6	86.92	87.40	-5	2,367	-0.21%
2022/09/01	2	89.15	1	88.10	88.00	1	2,362	0.04%
2022/08/31	4	88.30	3	89.07	89.70	1	2,353	0.04%
2022/08/30	1	88.50	2	88.75	89.30	-1	2,390	-0.04%
2022/08/29	4	87.18	3	86.93	87.40	1	2,394	0.04%
2022/08/26	1	90.90	3	90.50	89.70	-2	2,388	-0.08%
2022/08/25	0.1	91.30	6	90.77	90.60	-5.9	2,380	-0.25%
2022/08/24	14	90.04	3	90.47	89.20	11	2,369	0.46%
2022/08/23	9	92.10	2	92.20	92.10	7	2,370	0.30%
2022/08/22	5	92.92	9	93.02	93.00	-4	2,363	-0.17%
2022/08/19	14	92.03	10	91.78	91.40	4	2,275	0.18%
2022/08/18	0	0.00	9	87.23	87.40	-9	2,164	-0.42%
2022/08/17	2	85.60	0	85.80	85.40	2	2,154	0.09%
2022/08/16	2	87.25	4	86.45	85.90	-2	2,170	-0.09%
2022/08/15	1	85.60	4	86.58	86.50	-3	2,193	-0.14%
2022/08/12	3	84.53	2	84.60	84.70	1	2,209	0.05%
2022/08/11	4.1	84.10	2	85.15	83.60	2.1	2,261	0.09%
2022/08/10	0	0.00	2	82.05	82.20	-2	2,329	-0.09%
2022/08/09	7	82.74	5	82.58	82.60	2	2,366	0.08%
2022/08/08	6	79.93	2	80.50	80.50	4	2,424	0.16%
2022/08/05	7	80.07	2	80.35	80.70	5	2,519	0.20%
2022/08/04	3	77.33	2	77.10	77.90	1	2,600	0.04%
2022/08/03	5	78.14	0	0.00	77.40	5	2,654	0.19%
2022/08/02	3	79.60	2.1	79.30	79.00	0.9	2,716	0.03%
2022/08/01	1.1	82.65	0	0.00	82.70	1.1	2,723	0.04%
2022/07/29	1	84.20	1	84.20	84.00	0	2,740	0.00%
2022/07/28	0	82.20	0	0.00	81.40	0	2,747	0.00%
2022/07/27	2	82.50	3	82.10	82.80	-1	2,755	-0.04%
2022/07/26	2	83.95	7	81.80	81.40	-5	2,754	-0.18%
2022/07/22	0.1	83.70	0	0.00	83.30	0.1	2,765	0.00%
2022/07/21	5	84.10	1	84.40	84.80	4	2,803	0.14%
2022/07/20	5	84.44	12.2	83.40	83.40	-7.2	2,798	-0.26%
2022/07/19	2	80.50	0	0.00	80.30	2	2,777	0.07%
2022/07/18	5	81.80	0	0.00	81.10	5	2,794	0.18%
2022/07/15	14	81.23	9	80.57	80.80	5	2,787	0.18%
2022/07/14	1	77.10	2	79.50	79.90	-1	2,744	-0.04%
2022/07/13	0	0.00	3	78.90	77.50	-3	2,751	-0.11%
2022/07/12	1	76.20	1	76.50	76.50	0	2,751	0.00%
2022/07/11	11	79.34	2	79.35	79.50	9	2,760	0.33%
2022/07/08	6	80.27	7	80.06	78.90	-1	2,761	-0.04%
2022/07/07	4	75.73	7	74.50	76.90	-3	2,740	-0.11%
2022/07/06	2	77.85	3	75.10	73.70	-1	2,758	-0.04%
2022/07/05	9	78.94	6	76.65	78.60	3	2,813	0.11%
2022/07/04	12	78.15	12	78.12	78.70	0	2,789	0.00%
2022/07/01	6.1	79.49	4	81.95	78.40	2.1	2,792	0.07%
2022/06/30	4.2	85.30	3	84.60	83.80	1.2	2,766	0.04%
2022/06/29	2	89.95	0	0.00	90.40	2	2,793	0.07%
2022/06/28	2	92.75	1.1	92.35	92.30	0.9	2,841	0.03%
2022/06/27	2	94.35	5	94.34	94.30	-3	2,942	-0.10%
2022/06/24	0.1	90.10	0	0.00	90.00	0.1	2,995	0.00%
2022/06/23	5	90.30	2.3	89.97	90.00	2.7	3,085	0.09%
2022/06/22	4	92.63	2.2	93.36	90.90	1.8	3,486	0.05%
2022/06/21	13	93.13	14	93.15	93.50	-1	3,596	-0.03%
2022/06/20	7	90.41	1.5	89.30	88.20	5.5	3,649	0.15%
2022/06/17	4.4	94.23	10	95.21	94.70	-5.6	3,686	-0.15%
2022/06/16	2	102.25	2	99.85	97.20	0	3,870	0.00%
2022/06/15	0	0.00	3	102.50	100.50	-3	4,103	-0.07%
2022/06/14	2.1	103.12	3	103.00	103.50	-0.9	4,666	-0.02%
2022/06/13	3	103.67	6	103.17	103.00	-3	5,179	-0.06%
2022/06/10	5	104.40	5	104.40	104.50	0	5,689	0.00%
2022/06/09	4	105.75	4	106.50	107.00	0	5,839	0.00%
2022/06/08	13	106.00	9.3	107.00	106.00	3.7	6,001	0.06%
2022/06/07	1	104.50	1	105.00	104.00	0	6,047	0.00%
2022/06/06	3	103.83	11	102.50	102.50	-8	6,039	-0.13%
2022/06/02	7	105.14	5.2	105.63	105.00	1.8	6,065	0.03%
2022/06/01	2	104.75	1	105.50	105.50	1	6,063	0.02%
2022/05/31	5.5	104.45	5	104.20	104.00	0.5	6,049	0.01%
2022/05/30	0	0.00	6	103.33	103.50	-6	6,035	-0.10%
2022/05/27	2	100.50	1	100.00	99.90	1	6,018	0.02%
2022/05/26	3	100.33	4	100.95	98.90	-1	6,030	-0.02%
2022/05/25	2	99.00	4	100.53	100.50	-2	6,052	-0.03%
2022/05/24	4	99.88	3	98.27	97.30	1	6,064	0.02%
2022/05/23	5	100.90	4	100.00	99.40	1	6,059	0.02%
2022/05/20	7	98.61	2	99.70	99.40	5	6,054	0.08%
2022/05/19	1	99.30	13	99.18	100.50	-12	6,052	-0.20%
2022/05/18	16	100.77	8.1	99.62	98.90	8	6,030	0.13%
2022/05/17	3	98.00	9	98.06	99.10	-6	5,948	-0.10%
2022/05/16	9	97.12	8	97.88	96.10	1	5,933	0.02%
2022/05/13	12.1	96.56	15	96.26	96.30	-2.9	5,885	-0.05%
2022/05/12	24.2	95.19	13	94.28	92.20	11.2	5,845	0.19%
2022/05/11	4.2	95.16	13	94.92	96.00	-8.8	5,884	-0.15%
2022/05/10	11	91.22	20	91.68	93.60	-9	5,851	-0.15%
2022/05/09	10.1	89.66	2	88.40	88.10	8.1	5,823	0.14%
2022/05/06	9	92.31	3	92.73	92.80	6	5,852	0.10%
2022/05/05	2	95.65	8.2	96.03	95.90	-6.2	5,881	-0.10%
2022/05/04	9	94.33	5	94.10	93.10	4	5,873	0.07%
2022/05/03	0	0.00	7	92.99	93.40	-7	5,882	-0.12%
2022/04/29	7	93.11	0	0.00	92.20	7	5,928	0.12%
2022/04/28	21	92.20	14	91.34	92.20	7	5,947	0.12%
2022/04/27	5.1	90.49	7	91.34	92.10	-2	5,941	-0.03%
2022/04/26	3	96.13	2	96.65	95.00	1	5,904	0.02%
2022/04/25	4.1	96.61	14	96.71	95.50	-9.9	5,911	-0.17%
2022/04/22	2.1	103.19	0	0.00	101.00	2.1	5,907	0.04%
2022/04/21	1	105.00	1	106.50	106.50	0	5,936	0.00%
2022/04/20	3	107.00	2	107.50	106.50	1	5,993	0.02%
2022/04/19	14	107.43	10	107.80	106.50	4	6,020	0.07%
2022/04/18	5	105.60	3	104.00	104.00	2	6,072	0.03%
2022/04/15	4.1	106.39	4	106.50	105.50	0.1	6,120	0.00%
2022/04/14	1	108.50	1	110.50	109.00	0	6,212	0.00%
2022/04/13	6	107.50	9	108.61	109.00	-3	6,242	-0.05%
2022/04/12	13	106.46	10	106.95	106.00	3	6,281	0.05%
2022/04/11	16.1	108.76	15	107.50	106.00	1.1	6,312	0.02%
2022/04/08	3	109.16	5	108.50	108.50	-2	6,311	-0.03%
2022/04/07	7.1	110.75	4.1	110.21	107.50	3	6,321	0.05%
2022/04/06	3.1	112.69	0	0.00	112.00	3.1	6,349	0.05%
2022/04/01	4.1	113.81	11	114.73	116.00	-6.9	6,389	-0.11%
2022/03/31	8.4	118.24	6	118.50	117.50	2.4	6,384	0.04%
2022/03/30	17	121.15	16	120.81	120.50	1	6,377	0.02%
2022/03/29	8.2	118.98	21	118.50	118.50	-12.8	6,436	-0.20%
2022/03/28	14.1	119.37	19	119.39	120.50	-4.9	6,405	-0.08%
2022/03/25	75.1	127.96	62	123.52	119.50	13.1	6,349	0.21%
2022/03/24	21.1	122.24	14	122.75	125.50	7.1	5,990	0.12%
2022/03/23	15.1	123.07	10	123.10	122.00	5	6,054	0.08%
2022/03/22	9	123.44	10	123.70	123.50	-1	6,362	-0.02%
2022/03/21	19	124.13	18	124.36	124.50	1	6,365	0.02%
2022/03/18	18	123.14	15.1	123.24	125.00	2.9	6,294	0.05%
2022/03/17	46	121.45	59	120.96	123.00	-13	6,183	-0.21%
2022/03/16	60	116.97	61	116.15	115.00	-1	5,906	-0.02%
2022/03/15	45.1	113.47	41.5	113.59	114.00	3.6	5,459	0.07%
2022/03/14	14	108.39	16	108.59	109.00	-2	4,994	-0.04%
2022/03/11	19	105.68	7	104.43	104.50	12	4,864	0.25%
2022/03/10	11	106.36	6	108.25	110.00	5	4,718	0.11%
2022/03/09	4	100.75	1	101.50	100.00	3	4,718	0.06%
2022/03/08	4	100.00	3	100.97	98.40	1	4,766	0.02%
2022/03/07	2.1	101.50	0	0.00	101.00	2.1	4,775	0.04%
2022/03/03	5.3	110.58	1	108.00	108.50	4.3	5,013	0.09%
2022/03/02	4	107.75	2	108.25	109.00	2	5,048	0.04%
2022/03/01	1	108.50	0	0.00	107.50	1	5,096	0.02%
2022/02/25	0	103.50	6	104.50	106.50	-6	5,221	-0.11%
2022/02/24	2	101.50	1	100.00	100.00	1	5,761	0.02%
2022/02/23	0	0.00	1	106.00	106.50	-1	6,668	-0.01%
2022/02/22	3.1	105.68	3	105.50	105.50	0.1	6,989	0.00%
2022/02/21	5.1	108.41	7	109.21	110.50	-1.9	8,313	-0.02%
2022/02/18	6	111.58	1	114.00	111.50	5	9,087	0.06%
2022/02/17	0	0.00	2	113.50	112.50	-2	9,524	-0.02%
2022/02/16	21	114.79	2	115.00	113.00	19	9,759	0.19%
2022/02/15	0	112.25	0	0.00	112.00	0	9,835	0.00%
2022/02/14	7	112.86	4	112.00	112.00	3	9,922	0.03%
2022/02/11	18	119.81	11	119.14	118.00	7	9,939	0.07%
2022/02/10	0.1	116.00	1	116.50	114.50	-0.9	9,912	-0.01%
2022/02/09	2	115.25	2.6	115.15	116.00	-0.6	10,043	-0.01%
2022/02/08	5	114.30	4	112.25	112.50	1	10,253	0.01%
2022/02/07	10	110.15	11	108.18	112.00	-1	10,339	-0.01%
2022/01/26	1	110.00	0	0.00	111.50	1	10,638	0.01%
2022/01/25	1.2	115.13	1	115.00	111.00	0.2	11,292	0.00%
2022/01/24	2	114.00	2.2	112.37	115.50	-0.2	11,581	0.00%
2022/01/21	4	117.13	8	115.19	113.50	-4	11,898	-0.03%
2022/01/19	0	0.00	1.1	119.61	120.00	-1.1	12,013	-0.01%
2022/01/18	1	121.00	0	0.00	120.50	1	12,389	0.01%
2022/01/17	6	122.50	3	122.50	123.00	3	12,488	0.02%
2022/01/14	3	120.50	4	119.50	120.50	-1	12,605	-0.01%
2022/01/13	6.2	118.90	11	119.14	120.00	-4.8	12,797	-0.04%
2022/01/12	6	124.42	9	122.56	122.50	-3	12,857	-0.02%
2022/01/11	7	123.07	4	122.50	122.00	3	13,014	0.02%
2022/01/10	1.1	127.23	5.5	127.40	129.50	-4.4	13,107	-0.03%
2022/01/07	6.9	124.33	2	125.75	125.00	4.9	13,160	0.04%
2022/01/06	0.4	131.00	1	129.50	129.50	-0.6	13,123	0.00%
2022/01/05	11	131.68	11	132.00	130.00	0	13,149	0.00%
2022/01/04	8	137.38	9	137.06	137.50	-1	13,135	-0.01%
2022/01/03	15	137.87	13.2	137.73	137.50	1.8	13,183	0.01%
2021/12/30	5	134.60	3	135.33	133.50	2	13,204	0.02%
2021/12/29	9	137.39	5	136.50	136.00	4	13,255	0.03%
2021/12/28	5.3	135.46	8	136.19	135.00	-2.7	13,264	-0.02%
2021/12/27	9	136.28	4	135.88	136.50	5	13,275	0.04%
2021/12/24	6	133.25	1	132.50	132.50	5	13,296	0.04%
2021/12/23	5.1	136.29	12	135.79	134.00	-6.9	13,322	-0.05%
2021/12/22	5	133.30	3	134.00	131.00	2	13,277	0.02%
2021/12/21	3	132.33	4	133.00	132.50	-1	13,353	-0.01%
2021/12/20	46	132.30	33	131.73	132.50	13	13,692	0.09%
2021/12/17	19.1	133.48	9	132.78	132.00	10.1	13,819	0.07%
2021/12/16	45	141.73	62	142.45	141.00	-17	14,213	-0.12%
2021/12/15	37	136.76	43	136.19	136.50	-6	13,899	-0.04%
2021/12/14	27.1	132.91	21	134.45	133.00	6.1	13,906	0.04%
2021/12/13	15	132.90	18	134.64	136.00	-3	13,784	-0.02%
2021/12/10	21.2	136.96	40.1	135.99	137.00	-18.9	13,669	-0.14%
2021/12/09	13.2	143.44	1	149.50	142.50	12.2	13,430	0.09%
2021/12/08	1.1	151.86	10	150.05	150.50	-8.9	13,402	-0.07%
2021/12/07	2	148.75	2	147.50	147.50	0	13,471	0.00%
2021/12/06	3	150.67	12	151.25	150.00	-9	13,556	-0.07%
2021/12/03	1	152.50	1	153.00	153.00	0	13,616	0.00%
2021/12/02	2	149.24	4	148.88	148.00	-2	13,592	-0.01%
2021/12/01	3	146.00	8.2	147.57	148.50	-5.2	13,609	-0.04%
2021/11/30	3	148.50	5	151.90	146.00	-2	13,653	-0.01%
2021/11/29	5.2	147.08	17	149.47	148.50	-11.8	13,839	-0.09%
2021/11/26	17	140.03	1.1	141.45	140.00	15.9	13,757	0.12%
2021/11/25	10	143.05	6.1	142.95	146.00	3.9	13,765	0.03%
2021/11/24	15.1	141.34	15.3	141.51	145.50	-0.2	13,763	0.00%
2021/11/23	24	140.27	17	139.03	135.50	7	13,751	0.05%
2021/11/22	72	145.97	55	146.00	149.00	17	13,594	0.13%
2021/11/19	8	137.13	62	140.73	143.00	-54	12,777	-0.42%
2021/11/18	71.1	129.52	81	130.14	130.00	-10	12,539	-0.08%
2021/11/17	67.1	118.80	72.3	123.85	127.50	-5.2	11,358	-0.05%
2021/11/16	7	115.00	38.1	115.26	116.00	-31.1	10,703	-0.29%
2021/11/15	23	104.23	22.1	103.44	105.50	0.9	10,283	0.01%
2021/11/12	5	99.70	0	0.00	98.00	5	10,110	0.05%
2021/11/11	2	99.15	3	98.83	98.00	-1	10,074	-0.01%
2021/11/10	5	97.10	2	97.00	97.00	3	10,002	0.03%
2021/11/09	3	97.87	7	97.40	96.20	-4	9,974	-0.04%
2021/11/08	17	98.05	18	97.26	96.60	-1	9,905	-0.01%
2021/11/05	33	104.92	17	102.71	101.50	16	9,816	0.16%
2021/11/04	15	104.13	11	102.86	102.00	4	9,625	0.04%
2021/11/03	66.1	106.82	66	106.40	103.50	0.1	9,584	0.00%
2021/11/02	55	107.41	43	107.09	107.00	12	9,378	0.13%
2021/11/01	20	98.66	25	100.71	104.50	-5	8,770	-0.06%
2021/10/29	14	96.98	20	96.87	95.30	-6	8,593	-0.07%
2021/10/28	2	94.10	3	94.20	94.70	-1	8,313	-0.01%
2021/10/27	6	94.43	14	94.01	94.30	-8	8,304	-0.10%
2021/10/26	41	96.80	24.1	97.26	92.90	16.9	8,334	0.20%
2021/10/25	11	95.05	2	94.85	94.70	9	8,093	0.11%
2021/10/22	3	94.87	9	95.43	96.30	-6	8,230	-0.07%
2021/10/21	16	96.21	22	95.99	93.00	-6	8,367	-0.07%
2021/10/20	7	94.36	21	94.03	94.50	-14	8,523	-0.16%
2021/10/19	10	92.68	30.1	92.58	93.20	-20.1	8,626	-0.23%
2021/10/18	24	91.24	35	89.95	92.00	-11	8,907	-0.12%
2021/10/15	19	87.70	3	87.60	87.40	16	9,479	0.17%
2021/10/14	10	84.67	1	86.00	85.00	9	10,159	0.09%
2021/10/13	12	86.03	4	85.20	84.20	8	10,360	0.08%
2021/10/12	4	87.85	9	87.58	87.50	-5	10,411	-0.05%
2021/10/08	26	86.48	32	86.45	86.50	-6	10,592	-0.06%
2021/10/07	4	85.25	5	85.02	85.60	-1	10,742	-0.01%
2021/10/06	4	82.28	1	82.10	80.50	3	10,925	0.03%
2021/10/05	5	80.06	4	77.58	81.60	1	11,096	0.01%
2021/10/04	8	80.74	12	80.82	78.80	-4	11,067	-0.04%
2021/10/01	26	85.11	3	86.27	82.50	23	11,064	0.21%
2021/09/30	11	87.60	4	88.33	88.80	7	11,233	0.06%
2021/09/29	11	87.56	10	87.40	87.00	1	11,390	0.01%
2021/09/28	17	92.70	7	92.34	92.80	10	11,362	0.09%
2021/09/27	20.2	95.09	47	95.01	93.10	-26.8	11,275	-0.24%
2021/09/24	30	94.27	35.5	93.13	92.50	-5.5	10,931	-0.05%
2021/09/23	56	94.16	49	94.64	92.80	7	10,775	0.06%
2021/09/22	10.5	90.26	9	89.74	90.20	1.5	10,249	0.01%
2021/09/17	1.2	88.78	15.1	89.14	89.90	-13.9	10,192	-0.14%
2021/09/16	2.2	86.16	1	86.00	86.20	1.2	10,137	0.01%
2021/09/15	17	85.26	1	88.00	84.90	16	10,159	0.16%
2021/09/14	1	88.20	6	88.42	87.70	-5	10,194	-0.05%
2021/09/13	11	87.47	1	87.50	87.50	10	10,197	0.10%
2021/09/10	3	87.90	4.3	88.15	88.50	-1.3	10,248	-0.01%
2021/09/09	12	85.38	12	86.38	86.40	0	10,371	0.00%
2021/09/08	10	83.81	7	83.66	82.70	3	10,309	0.03%
2021/09/07	12.1	87.15	12	86.23	86.70	0.1	10,348	0.00%
2021/09/06	9	90.22	4	89.53	88.20	5	10,532	0.05%
2021/09/03	5.1	90.56	1	89.00	90.80	4.1	10,487	0.04%
2021/09/02	37.1	92.98	48	95.04	90.40	-10.9	10,452	-0.10%
2021/09/01	2	90.65	12	91.07	91.50	-10	10,169	-0.10%
2021/08/31	5	89.78	25	90.73	90.00	-20	10,126	-0.20%
2021/08/30	5	89.56	4	89.85	89.80	1	10,060	0.01%
2021/08/27	13	90.55	15	89.74	88.10	-2	10,018	-0.02%
2021/08/26	74	93.24	20	89.97	90.40	54	9,987	0.54%
2021/08/25	5	88.12	8	90.49	92.00	-3	9,599	-0.03%
2021/08/24	22	84.52	10	83.80	83.70	12	9,484	0.13%
2021/08/23	25.2	84.09	31	84.36	83.70	-5.8	9,416	-0.06%
2021/08/20	28.1	81.48	10.2	80.75	80.60	17.9	9,279	0.19%
2021/08/19	4	80.55	1	78.10	78.10	3	9,155	0.03%
2021/08/18	9	78.88	6	79.55	81.50	3	9,166	0.03%
2021/08/17	1	80.80	2	76.85	76.90	-1	9,205	-0.01%
2021/08/16	1.1	82.36	4	80.50	81.10	-2.9	9,155	-0.03%
2021/08/13	2	83.55	0	0.00	81.00	2	9,127	0.02%
2021/08/12	10	83.70	13	84.66	84.50	-3	9,106	-0.03%
2021/08/11	3	85.43	5	83.94	82.80	-2	9,120	-0.02%
2021/08/10	4.3	85.23	1	86.60	86.00	3.3	9,082	0.04%
2021/08/09	1.2	87.11	3	86.53	86.40	-1.8	9,063	-0.02%
2021/08/06	14.4	89.31	4	89.48	88.20	10.4	8,992	0.12%
2021/08/05	1	93.60	7	93.27	93.70	-6	8,885	-0.07%
2021/08/04	9	93.81	5	92.94	92.20	4	8,890	0.04%
2021/08/03	7.1	92.14	2	91.90	91.80	5.1	8,790	0.06%
2021/08/02	6	93.43	9	93.52	93.00	-3	8,720	-0.03%
2021/07/30	13	94.49	7	95.40	91.10	6	8,671	0.07%
2021/07/29	7.1	92.06	25.9	92.04	94.10	-18.8	8,570	-0.22%
2021/07/27	31.2	102.53	19	102.48	98.60	12.2	8,277	0.15%
2021/07/26	15.1	103.84	24	105.08	105.00	-9	8,030	-0.11%
2021/07/23	12.3	98.09	39	98.43	97.80	-26.7	7,672	-0.35%
2021/07/22	71.6	101.00	32	100.63	101.00	39.6	7,498	0.53%
2021/07/21	47.1	96.43	50.2	96.79	100.50	-3.1	7,086	-0.04%
2021/07/20	83	94.89	51	95.28	91.50	32	6,461	0.50%
2021/07/19	9	88.86	36	90.25	91.00	-27	5,924	-0.46%
2021/07/16	9	83.19	5	83.14	82.80	4	5,879	0.07%
2021/07/15	24	82.72	10	83.47	84.50	14	6,380	0.22%
2021/07/14	20.1	83.22	25.4	84.21	85.70	-5.3	6,458	-0.08%
2021/07/13	18	84.51	35	84.27	80.50	-17	6,213	-0.27%
2021/07/12	23	83.22	25	82.06	82.50	-2	5,940	-0.03%
2021/07/09	19	78.54	37	78.82	78.50	-18	5,701	-0.32%
2021/07/08	4.4	78.43	4	78.65	77.70	0.4	5,690	0.01%
2021/07/07	20.1	79.42	40	79.57	79.30	-19.9	5,696	-0.35%
2021/07/06	48.5	77.91	27.1	78.04	77.70	21.4	5,513	0.39%
2021/07/05	13.4	73.92	18	74.00	74.90	-4.6	5,407	-0.08%
2021/07/02	1	71.40	2.1	70.03	71.30	-1.1	5,566	-0.02%
2021/07/01	3	70.47	2	71.65	69.90	1	5,730	0.02%
2021/06/30	14.1	72.18	2	72.25	72.00	12.1	5,975	0.20%
2021/06/29	7.2	74.03	6	74.13	73.00	1.2	5,962	0.02%
2021/06/28	1	71.80	9	73.12	72.80	-8	5,898	-0.14%
2021/06/25	2	72.90	3	72.87	72.70	-1	5,915	-0.02%
2021/06/24	0	0.00	3	73.77	73.30	-3	5,910	-0.05%
2021/06/23	6	73.40	13	73.45	73.70	-7	5,868	-0.12%
2021/06/22	4	73.28	4	71.83	71.60	0	5,799	0.00%
2021/06/21	21.1	72.96	15	73.26	72.00	6.1	5,770	0.11%
2021/06/18	32	75.06	41	75.49	75.20	-9	5,731	-0.16%
2021/06/17	2	71.75	7	71.56	72.70	-5	5,617	-0.09%
2021/06/16	19	72.34	11	72.49	71.30	8	5,565	0.14%
2021/06/15	52	71.89	13	71.31	72.90	39	5,439	0.72%
2021/06/11	3	67.57	1	68.10	67.70	2	5,204	0.04%
2021/06/10	3	68.27	5	67.94	67.20	-2	5,203	-0.04%
2021/06/09	2	66.65	1	66.70	66.70	1	5,152	0.02%
2021/06/08	0	0.00	1	67.90	66.50	-1	5,133	-0.02%
2021/06/07	1	66.90	0	0.00	66.50	1	5,112	0.02%
2021/06/04	3.1	66.95	3	66.90	66.50	0.1	5,091	0.00%
2021/06/03	3.1	68.17	14	68.08	68.10	-10.9	5,064	-0.22%
2021/06/02	2	68.50	0	0.00	66.80	2	4,966	0.04%
2021/06/01	1	67.60	6	68.12	68.40	-5	4,934	-0.10%
2021/05/31	4	67.45	0	0.00	66.90	4	4,915	0.08%
2021/05/28	1	67.40	6	67.02	66.90	-5	4,890	-0.10%
2021/05/27	1	66.80	0	0.00	66.60	1	4,853	0.02%
2021/05/26	7	66.27	5	66.44	66.00	2	4,831	0.04%
2021/05/25	15.1	66.99	2	65.80	66.30	13.1	4,791	0.27%
2021/05/24	2	62.65	1	62.00	62.80	1	4,702	0.02%
2021/05/21	0	0.00	3	62.90	62.30	-3	4,727	-0.06%
2021/05/20	0	0.00	4	61.93	61.80	-4	4,827	-0.08%
2021/05/19	3	61.80	11	61.26	61.80	-8	4,823	-0.17%
2021/05/18	0	0.00	1	57.70	60.10	-1	4,801	-0.02%
2021/05/17	17	56.31	4	55.43	54.80	13	4,787	0.27%
2021/05/14	20	61.00	4	60.90	60.70	16	4,754	0.34%
2021/05/13	3	60.60	1	59.10	60.10	2	4,732	0.04%
2021/05/12	3	62.20	4	63.05	60.00	-1	4,707	-0.02%
2021/05/11	0	0.00	2	67.40	65.30	-2	4,657	-0.04%
2021/05/10	1	70.00	0	0.00	69.70	1	4,645	0.02%
2021/05/07	0.1	71.80	0	0.00	71.90	0.1	4,657	0.00%
2021/05/04	2	71.10	3	71.73	71.90	-1	4,678	-0.02%
2021/05/03	4	76.30	3	74.50	74.40	1	4,637	0.02%
2021/04/29	1	79.90	3	78.97	78.50	-2	4,632	-0.04%
2021/04/28	5	81.44	14	81.22	79.50	-9	4,665	-0.19%
2021/04/27	6	80.12	17	79.97	79.80	-11	4,711	-0.23%
2021/04/26	8	82.36	6	82.77	82.20	2	4,781	0.04%
2021/04/23	24	82.13	45	82.48	82.50	-21	4,805	-0.44%
2021/04/22	27	83.09	26	81.53	78.50	1	4,807	0.02%
2021/04/21	86.5	86.20	68	86.14	84.00	18.5	5,265	0.35%
2021/04/20	22	79.99	39.1	80.87	82.80	-17.1	4,952	-0.35%
2021/04/19	4	74.20	12	76.08	75.30	-8	4,723	-0.17%
2021/04/16	2	74.40	0	0.00	73.90	2	4,777	0.04%
2021/04/15	0	0.00	1	74.60	74.40	-1	4,790	-0.02%
2021/04/14	10	73.93	0	0.00	74.10	10	4,808	0.21%
2021/04/13	11	77.61	8	77.49	76.00	3	4,802	0.06%
2021/04/12	5	76.38	17	75.88	75.40	-12	4,769	-0.25%
2021/04/09	8.1	78.58	10	78.75	78.00	-1.9	4,752	-0.04%
2021/04/08	31.2	80.77	33	80.28	80.00	-1.9	4,656	-0.04%
2021/04/07	36	77.80	16.1	78.17	77.30	19.9	4,438	0.45%
2021/04/06	24.1	76.11	10.2	75.28	77.60	13.9	4,318	0.32%
2021/04/01	1	72.40	1	71.50	71.20	0	4,117	0.00%
2021/03/31	5	71.56	3	71.93	71.10	2	4,134	0.05%
2021/03/30	3	72.33	9	72.14	72.40	-6	4,161	-0.14%
2021/03/29	0	0.00	4	71.63	71.40	-4	4,201	-0.10%
2021/03/26	0	0.00	1	70.80	70.40	-1	4,233	-0.02%
2021/03/25	8	70.81	1	70.20	70.30	7	4,248	0.16%
2021/03/24	1	71.70	0	0.00	70.90	1	4,266	0.02%
2021/03/23	5	71.50	4	70.70	71.00	1	4,278	0.02%
2021/03/22	5	71.90	15.2	72.99	72.00	-10.2	4,235	-0.24%
2021/03/19	6	68.33	2	68.35	68.60	4	4,161	0.10%
2021/03/18	1	69.20	0	0.00	69.10	1	4,213	0.02%
2021/03/17	0	0.00	2	69.65	68.90	-2	4,339	-0.05%
2021/03/16	7	71.13	4	71.60	70.00	3	4,629	0.06%
2021/03/15	0	0.00	1	70.40	70.00	-1	4,990	-0.02%
2021/03/12	1	70.20	1	70.00	70.00	0	5,031	0.00%
2021/03/11	3	68.73	1	69.50	69.40	2	5,068	0.04%
2021/03/10	2	67.70	0	0.00	67.40	2	5,110	0.04%
2021/03/08	2	68.05	0	0.00	67.30	2	5,405	0.04%
2021/03/05	1	68.00	0	0.00	67.70	1	5,455	0.02%
2021/03/04	7	68.30	0	0.00	68.30	7	5,610	0.12%
2021/03/03	0	0.00	12	68.82	69.40	-12	5,613	-0.21%
2021/03/02	1	69.50	0	0.00	69.00	1	5,627	0.02%
2021/02/25	9	71.27	0	0.00	71.10	9	5,736	0.16%
2021/02/24	3.3	73.04	2	71.50	71.50	1.3	5,746	0.02%
2021/02/23	0.1	72.50	1	73.20	72.50	-0.9	5,822	-0.01%
2021/02/22	10.3	73.41	8	74.41	73.90	2.3	5,782	0.04%
2021/02/19	1	70.40	0	0.00	71.40	1	5,670	0.02%
2021/02/18	16	69.71	1	70.80	70.30	15	5,686	0.26%
2021/02/17	1	69.30	0	0.00	69.30	1	5,680	0.02%
2021/02/05	0	0.00	4	66.60	66.50	-4	5,664	-0.07%
2021/02/04	0	0.00	1	66.60	67.10	-1	5,659	-0.02%
2021/02/03	2	67.15	9	66.83	66.70	-7	5,657	-0.12%
2021/02/02	0	0.00	1	67.90	67.80	-1	5,655	-0.02%
2021/01/29	8	68.83	10	68.50	67.40	-2	5,620	-0.04%
2021/01/28	1	69.80	0	0.00	69.50	1	5,595	0.02%
2021/01/27	1	71.00	7	70.21	71.60	-6	5,570	-0.11%
2021/01/26	1	70.60	1	69.20	69.40	0	5,527	0.00%
2021/01/25	3.1	70.44	0	0.00	70.50	3.1	5,501	0.06%
2021/01/22	2	71.60	12	71.63	72.00	-10	5,470	-0.18%
2021/01/21	11	72.64	19	72.54	71.30	-8	5,449	-0.15%
2021/01/20	6	73.73	21	75.88	72.70	-15	5,396	-0.28%
2021/01/19	7	77.83	2	78.25	76.70	5	5,306	0.09%
2021/01/18	8	78.50	16	78.48	79.20	-8	5,183	-0.15%
2021/01/15	39.1	79.57	32	79.63	77.70	7.1	5,047	0.14%
2021/01/14	194.2	80.18	157	79.54	79.10	37.2	4,829	0.77%	大買/大賣/
2021/01/13	14	76.25	30	77.16	77.60	-16	4,145	-0.39%
2021/01/12	0.3	70.80	1	72.10	70.60	-0.7	3,834	-0.02%
2021/01/11	8.2	72.27	5	71.96	72.10	3.2	3,737	0.09%
2021/01/08	0	0.00	4	68.68	69.90	-4	3,682	-0.11%
2021/01/07	3	69.73	3	69.60	69.50	0	3,726	0.00%
2021/01/06	0	0.00	9	69.54	69.10	-9	3,722	-0.24%
2021/01/05	4	70.93	1	72.00	71.10	3	3,724	0.08%
2021/01/04	7	72.57	5	72.24	72.60	2	3,705	0.05%
2020/12/31	1	71.10	0	0.00	71.10	1	3,665	0.03%
2020/12/30	0	0.00	3	73.13	71.80	-3	3,652	-0.08%
2020/12/29	4	73.65	2	74.35	72.70	2	3,628	0.06%
2020/12/28	5	72.96	6	73.33	72.80	-1	3,554	-0.03%
2020/12/25	4	72.23	4	72.08	72.30	0	3,491	0.00%
2020/12/24	5	71.76	11	71.44	71.50	-6	3,502	-0.17%
2020/12/23	14.1	72.01	3	71.93	71.70	11.1	3,515	0.32%
2020/12/22	4.1	70.43	1	69.80	69.00	3.1	3,498	0.09%
2020/12/18	3.1	70.23	2	70.90	70.90	1.1	3,502	0.03%
2020/12/17	0	0.00	2	70.50	70.10	-2	3,506	-0.06%
2020/12/16	4	71.60	0	0.00	71.30	4	3,494	0.11%
2020/12/15	4	72.38	9	71.93	70.80	-5	3,520	-0.14%
2020/12/14	4.1	73.77	5	74.02	73.70	-0.9	3,552	-0.02%
2020/12/11	33.1	73.98	32	73.05	72.50	1.1	3,578	0.03%
2020/12/10	12	74.74	21	74.92	75.00	-9	3,479	-0.26%
2020/12/09	51.1	73.19	35.2	71.67	74.70	15.9	3,188	0.50%
2020/12/08	4	69.23	5	69.14	69.00	-1	2,814	-0.04%
2020/12/07	4	68.05	5	68.40	68.00	-1	2,787	-0.04%
2020/12/04	6	67.95	12	67.80	67.60	-6	2,766	-0.22%
2020/12/03	49.2	69.82	20	69.52	68.00	29.2	2,749	1.06%
2020/12/02	1	67.60	5	67.56	67.20	-4	2,673	-0.15%
2020/12/01	12	67.21	15	67.79	67.00	-3	2,705	-0.11%
2020/11/30	10	69.33	7	68.63	67.10	3	2,687	0.11%
2020/11/27	1	65.80	2	65.75	65.60	-1	2,558	-0.04%
2020/11/26	5	65.10	2	64.90	65.60	3	2,578	0.12%
2020/11/25	9	64.67	7	65.30	64.50	2	2,596	0.08%
2020/11/24	18	66.43	16	66.31	65.70	2	2,682	0.07%
2020/11/23	2	64.70	1	64.70	64.70	1	2,693	0.04%
2020/11/20	4	64.40	5	63.98	64.40	-1	2,731	-0.04%
2020/11/19	0	0.00	3	61.40	61.40	-3	2,707	-0.11%
2020/11/18	5	61.80	8	61.78	61.80	-3	2,782	-0.11%
2020/11/17	8	61.70	4	62.00	62.00	4	3,084	0.13%
2020/11/16	10	61.90	10	61.25	61.90	0	3,287	0.00%
2020/11/13	0	0.00	1	59.90	60.40	-1	3,650	-0.03%
2020/11/12	2	60.60	2	61.25	60.70	0	3,945	0.00%
2020/11/11	1	61.00	1	60.60	61.00	0	4,060	0.00%
2020/11/10	3	60.50	1	61.60	60.10	2	4,085	0.05%
2020/11/06	1	61.80	0	0.00	60.60	1	4,150	0.02%
2020/11/05	0	0.00	3	61.90	60.90	-3	4,243	-0.07%
2020/11/04	4	61.20	4	61.05	61.10	0	4,328	0.00%
2020/11/03	2	60.25	4	60.78	60.90	-2	4,355	-0.05%
2020/11/02	1	59.00	0	0.00	59.10	1	4,391	0.02%
2020/10/30	2	59.70	2	61.10	59.70	0	4,468	0.00%
2020/10/29	0	0.00	3	60.73	61.20	-3	4,725	-0.06%
2020/10/28	0	0.00	1	61.50	60.30	-1	4,808	-0.02%
2020/10/27	5	62.00	0	0.00	62.30	5	4,860	0.10%
2020/10/26	0	0.00	3	63.20	62.80	-3	4,929	-0.06%
2020/10/23	2	63.75	0	0.00	63.70	2	4,947	0.04%
2020/10/22	4	64.83	3	64.93	64.00	1	5,080	0.02%
2020/10/21	3	64.17	4	64.65	64.20	-1	5,093	-0.02%
2020/10/20	0	0.00	1	64.60	64.40	-1	5,173	-0.02%
2020/10/19	0	0.00	1	65.10	65.10	-1	5,366	-0.02%
2020/10/16	4	64.95	4	65.53	64.70	0	5,624	0.00%
2020/10/15	4	66.13	5	66.22	66.30	-1	5,756	-0.02%
2020/10/13	16	63.79	0	0.00	64.00	16	5,762	0.28%
2020/10/08	3	66.70	3	67.43	66.70	0	5,820	0.00%
2020/10/07	0	0.00	1	67.00	67.40	-1	5,892	-0.02%
2020/10/06	3	66.77	3	67.00	66.50	0	6,016	0.00%
2020/09/30	2	66.75	2	65.85	66.60	0	6,179	0.00%
2020/09/29	0	0.00	4	65.73	66.80	-4	6,221	-0.06%
2020/09/28	13	64.79	10	64.80	64.70	3	6,299	0.05%
2020/09/25	2	67.75	7	65.10	65.00	-5	6,398	-0.08%
2020/09/24	2	68.70	5	67.92	67.60	-3	6,612	-0.05%
2020/09/23	7	69.70	14	69.94	69.60	-7	6,584	-0.11%
2020/09/22	3	70.57	2	69.90	70.30	1	6,623	0.02%
2020/09/21	3	70.40	6	70.92	69.70	-3	6,606	-0.05%
2020/09/18	19	71.85	11	71.64	71.60	8	6,614	0.12%
2020/09/17	18	71.96	7	71.64	72.70	11	6,610	0.17%
2020/09/16	8	71.80	7	71.61	70.90	1	6,574	0.02%
2020/09/15	3	70.47	8	70.49	70.20	-5	6,578	-0.08%
2020/09/14	1	69.70	1	69.30	69.70	0	6,779	0.00%
2020/09/11	1	68.60	3	69.10	69.20	-2	6,820	-0.03%
2020/09/10	3	68.73	1	70.00	68.60	2	6,866	0.03%
2020/09/09	7	69.06	9	69.23	69.50	-2	6,968	-0.03%
2020/09/08	4	69.00	6	69.10	68.90	-2	7,054	-0.03%
2020/09/07	12	71.03	9	72.08	69.20	3	7,134	0.04%
2020/09/04	1	68.80	1.1	68.07	70.30	-0.1	7,125	0.00%
2020/09/03	5	69.76	4	70.60	69.40	1	7,190	0.01%
2020/09/02	2.2	70.25	1	69.80	70.30	1.2	7,253	0.02%
2020/09/01	3	68.90	0	0.00	68.90	3	7,333	0.04%
2020/08/31	2	69.30	1	69.90	69.20	1	7,431	0.01%
2020/08/28	6	71.98	13	72.15	70.00	-7	7,943	-0.09%
2020/08/27	3	71.97	1	71.90	71.80	2	7,937	0.03%
2020/08/26	3	70.20	4	71.08	71.30	-1	7,961	-0.01%
2020/08/25	3	68.67	10	69.52	69.50	-7	8,035	-0.09%
2020/08/24	3	68.50	1	68.40	69.20	2	8,157	0.02%
2020/08/21	10	67.23	38	67.92	69.70	-28	8,266	-0.34%
2020/08/20	16	69.56	4	68.80	68.80	12	8,231	0.15%
2020/08/19	20	74.33	31	74.78	76.40	-11	8,499	-0.13%
2020/08/18	17	72.89	19	73.41	72.60	-2	8,464	-0.02%
2020/08/17	5	71.08	3	71.20	71.50	2	8,361	0.02%
2020/08/14	2	67.65	2	68.30	68.60	0	8,597	0.00%
2020/08/13	2	68.55	10	68.07	67.70	-8	8,946	-0.09%
2020/08/12	3	68.03	3	68.47	68.10	0	9,075	0.00%
2020/08/11	4	69.70	3	69.91	68.60	1	9,274	0.01%
2020/08/10	1	69.80	4	71.58	69.80	-3	9,375	-0.03%
2020/08/07	4	71.00	5	70.68	70.60	-1	9,557	-0.01%
2020/08/06	7	71.41	2	70.85	70.50	5	9,961	0.05%
2020/08/05	10	71.62	6	71.23	70.90	4	10,009	0.04%
2020/08/04	10	73.87	15	74.01	72.50	-5	10,068	-0.05%
2020/08/03	7	72.80	16	72.71	73.90	-9	9,941	-0.09%
2020/07/31	16	72.06	5	72.38	71.60	11	9,897	0.11%
2020/07/30	28	71.59	12	71.03	71.80	16	9,892	0.16%
2020/07/29	1	68.70	2	69.20	69.70	-1	9,875	-0.01%
2020/07/28	31	71.44	23	69.75	68.90	8	9,883	0.08%
2020/07/27	3	69.87	6	69.83	70.30	-3	9,853	-0.03%
2020/07/24	8	70.60	7	69.57	69.40	1	9,833	0.01%
2020/07/23	17	72.90	17	72.80	72.10	0	9,794	0.00%
2020/07/22	10	72.80	12	72.98	72.20	-2	9,635	-0.02%
2020/07/21	9	71.01	21	70.71	71.90	-12	9,399	-0.13%
2020/07/20	16	67.04	15	67.78	67.90	1	9,275	0.01%
2020/07/17	4	68.95	3	67.47	67.60	1	9,294	0.01%
2020/07/16	7	69.89	9	69.92	70.30	-2	9,320	-0.02%
2020/07/15	4	70.18	4	69.40	68.80	0	9,311	0.00%
2020/07/14	4	70.13	4	71.05	70.20	0	9,360	0.00%
2020/07/13	18	70.94	13	71.45	71.10	5	9,417	0.05%
2020/07/10	5	69.98	3	68.97	68.50	2	9,488	0.02%
2020/07/09	14	72.46	15	72.64	72.20	-1	9,451	-0.01%
2020/07/08	4	70.60	2	71.10	71.40	2	9,409	0.02%
2020/07/07	12	70.63	27	72.69	69.40	-15	9,378	-0.16%
2020/07/06	12	74.02	15	74.17	74.00	-3	9,319	-0.03%
2020/07/03	11	71.93	12	71.58	73.50	-1	9,301	-0.01%
2020/07/02	2	68.80	10	68.94	69.30	-8	9,087	-0.09%
2020/07/01	13	68.62	7	69.00	68.40	6	9,123	0.07%
2020/06/30	5	67.22	3	67.20	67.30	2	9,107	0.02%
2020/06/29	11	66.65	5	66.26	66.40	6	9,170	0.07%
2020/06/24	8	68.56	4	68.85	67.80	4	9,205	0.04%
2020/06/23	6	67.68	9	67.90	68.10	-3	9,247	-0.03%
2020/06/22	10	68.12	5	68.18	67.20	5	9,265	0.05%
2020/06/19	27	71.64	21	71.53	69.50	6	9,296	0.06%
2020/06/18	14	67.75	4	67.73	68.30	10	9,153	0.11%
2020/06/17	6	67.93	7	67.49	67.40	-1	9,210	-0.01%
2020/06/16	7	68.07	7	68.43	68.60	0	9,343	0.00%
2020/06/15	21	67.36	21	67.13	65.70	0	9,550	0.00%
2020/06/12	16	67.99	7	68.27	68.70	9	9,814	0.09%
2020/06/11	11	71.51	9	72.06	70.00	2	10,020	0.02%
2020/06/10	7	73.34	30	72.64	71.60	-23	10,045	-0.23%
2020/06/09	7	74.10	20	74.25	73.60	-13	10,142	-0.13%
2020/06/08	29	75.99	19	75.76	75.30	10	10,336	0.10%
2020/06/05	17	76.20	6	75.35	75.90	11	10,545	0.10%
2020/06/04	60	76.11	78	75.78	74.90	-18	10,688	-0.17%
2020/06/03	11	71.47	9	71.28	71.80	2	10,240	0.02%
2020/06/02	14	70.78	14	70.58	70.80	0	10,227	0.00%
2020/06/01	10	71.08	9	71.01	70.30	1	10,262	0.01%
2020/05/29	17	68.88	16	69.11	69.50	1	10,258	0.01%
2020/05/28	11	69.63	43	69.66	68.30	-32	10,302	-0.31%
2020/05/27	37	70.29	11	70.29	70.90	26	10,399	0.25%
2020/05/26	29	71.55	31	70.35	68.60	-2	10,187	-0.02%
2020/05/25	15	68.83	34.1	69.65	71.00	-19.1	9,764	-0.20%
2020/05/22	9	64.19	16	64.22	64.60	-7	9,468	-0.07%
2020/05/21	41	62.80	53	63.55	64.00	-12	9,354	-0.13%
2020/05/20	40	60.32	38	60.74	61.40	2	9,196	0.02%
2020/05/19	7	58.37	9	58.19	57.50	-2	8,876	-0.02%
2020/05/18	12	58.33	13	58.20	57.00	-1	8,817	-0.01%
2020/05/15	18	57.18	26	57.12	59.00	-8	8,657	-0.09%
2020/05/14	29	56.35	10.2	56.68	56.20	18.8	8,646	0.22%
2020/05/13	29	56.68	61	56.94	57.90	-32	8,419	-0.38%
2020/05/12	11	53.00	5	53.14	52.70	6	8,003	0.07%
2020/05/11	1	53.00	6	53.75	53.70	-5	7,951	-0.06%
2020/05/08	15	53.03	9	53.41	52.20	6	7,818	0.08%
2020/05/07	11	51.21	22	51.34	52.10	-11	7,687	-0.14%
2020/05/06	15	51.49	19	50.89	50.50	-4	7,635	-0.05%
2020/05/05	8	52.09	4	52.03	51.60	4	7,574	0.05%
2020/05/04	2	51.00	1	51.10	50.70	1	7,541	0.01%
2020/04/30	9	51.92	29	52.63	51.80	-20	7,521	-0.27%
2020/04/29	2	50.60	8	50.61	50.30	-6	7,461	-0.08%
2020/04/28	4.2	50.76	4	51.13	50.50	0.2	7,456	0.00%
2020/04/27	22	49.95	2	50.05	50.20	20	7,466	0.27%
2020/04/24	6	49.25	8	49.10	49.00	-2	7,437	-0.03%
2020/04/23	2	49.90	13	49.64	49.45	-11	7,422	-0.15%
2020/04/22	4	49.01	2	49.05	49.35	2	7,408	0.03%
2020/04/21	26	49.87	12	50.67	49.05	14	7,432	0.19%
2020/04/20	11	51.17	10	51.16	51.00	1	7,380	0.01%
2020/04/17	10	52.79	12	52.73	51.50	-2	7,357	-0.03%
2020/04/16	20	53.09	16	53.48	52.80	4	7,254	0.06%
2020/04/15	12	53.00	18	52.71	52.90	-6	7,124	-0.08%
2020/04/14	6	51.23	2	51.40	50.90	4	6,927	0.06%
2020/04/13	3	50.87	2	51.60	50.20	1	6,903	0.01%
2020/04/10	6	50.85	9	51.04	50.80	-3	6,877	-0.04%
2020/04/09	7	52.07	5	51.28	51.00	2	6,942	0.03%
2020/04/08	5	51.84	5	52.48	52.20	0	6,922	0.00%
2020/04/07	9	49.98	8	50.04	49.75	1	6,806	0.01%
2020/04/06	2	49.35	5	49.27	49.60	-3	6,750	-0.04%
2020/04/01	8	48.77	16	48.84	49.10	-8	6,723	-0.12%
2020/03/31	13	49.45	15	48.88	48.80	-2	6,707	-0.03%
2020/03/30	4	47.41	8	47.81	49.20	-4	6,750	-0.06%
2020/03/27	6	48.19	6	48.20	47.10	0	6,684	0.00%
2020/03/26	10	47.75	8	47.84	48.15	2	6,617	0.03%
2020/03/25	15	48.40	13	47.88	47.70	2	6,560	0.03%
2020/03/24	4	45.79	10	45.83	45.80	-6	6,468	-0.09%
2020/03/23	10	44.32	32	45.12	43.35	-22	6,597	-0.33%
2020/03/20	35	48.22	27	49.35	47.65	8	6,546	0.12%
2020/03/19	77	47.94	54	49.23	45.85	23	6,402	0.36%
2020/03/18	48	53.25	77	53.60	50.90	-29	6,097	-0.48%
2020/03/17	43	51.24	65	51.49	52.00	-22	5,771	-0.38%
2020/03/16	41	52.34	30	50.75	49.50	11	5,472	0.20%
2020/03/13	29	48.25	15	48.24	51.90	14	5,321	0.26%
2020/03/12	37	52.38	22	53.03	51.00	15	5,108	0.29%
2020/03/11	11	55.11	25	55.20	54.20	-14	4,842	-0.29%
2020/03/10	25	52.01	34	52.23	55.60	-9	4,604	-0.20%
2020/03/09	20	52.33	20	51.30	50.60	0	4,417	0.00%
2020/03/06	10	55.20	6	53.95	53.50	4	4,321	0.09%
2020/03/05	41	56.26	26	56.38	55.60	15	4,246	0.35%
2020/03/04	22.1	54.80	34	54.75	55.90	-11.9	4,081	-0.29%
2020/03/03	38	54.92	20	54.78	54.10	18	3,938	0.46%
2020/03/02	23	53.32	41	54.54	54.80	-18	3,701	-0.49%
2020/02/27	5	51.70	13	50.78	49.85	-8	3,438	-0.23%
2020/02/26	13	53.35	5	53.36	52.30	8	3,371	0.24%
2020/02/25	8	52.63	8	52.56	53.00	0	3,290	0.00%
2020/02/24	12	53.13	23	53.30	53.20	-11	3,258	-0.34%
2020/02/21	38	53.44	36	53.07	52.90	2	3,194	0.06%
2020/02/20	50	52.20	16	51.97	51.90	34	3,013	1.13%
2020/02/19	19	51.97	75	52.05	52.10	-56	2,962	-1.89%
2020/02/18	15	51.87	13	51.27	51.00	2	2,879	0.07%
2020/02/17	30	51.17	35	51.72	52.20	-5	2,804	-0.18%
2020/02/14	3	48.68	5	48.29	48.70	-2	2,629	-0.08%
2020/02/13	7	47.82	12	47.96	47.95	-5	2,615	-0.19%
2020/02/12	4	47.11	9	47.68	48.20	-5	2,682	-0.19%
2020/02/11	7	46.59	6	46.68	46.50	1	2,683	0.04%
2020/02/10	5	45.25	6	45.44	45.95	-1	2,741	-0.04%
2020/02/07	2	45.68	4	45.74	45.50	-2	2,785	-0.07%
2020/02/06	5	46.47	3	46.28	46.25	2	2,846	0.07%
2020/02/05	7	46.02	3	46.07	45.30	4	2,874	0.14%
2020/02/04	4	44.89	3	44.87	45.25	1	2,921	0.03%
2020/02/03	6	43.43	5	43.00	44.00	1	3,018	0.03%
2020/01/31	11	47.04	5	46.72	46.90	6	3,056	0.20%
2020/01/30	13	47.72	10	47.34	46.75	3	3,309	0.09%
2020/01/20	6	52.25	4	52.03	51.90	2	3,464	0.06%
2020/01/17	3	52.67	2	52.55	52.30	1	3,659	0.03%
2020/01/16	12	53.06	4	52.98	52.70	8	3,956	0.20%
2020/01/15	20	53.39	18	53.28	53.00	2	4,213	0.05%
2020/01/14	9	52.37	2	52.40	52.40	7	4,296	0.16%
2020/01/13	4	51.58	2	51.20	52.60	2	4,485	0.04%
2020/01/10	2	50.45	1	49.90	49.90	1	4,564	0.02%
2020/01/09	3	50.63	3	50.70	50.50	0	4,607	0.00%
2020/01/08	2	50.05	1	50.50	49.90	1	4,661	0.02%
2020/01/07	9	51.06	1	50.40	50.40	8	4,843	0.17%
2020/01/06	14	51.71	12	51.78	51.50	2	4,957	0.04%
2020/01/03	12	54.75	9	54.02	53.10	3	4,942	0.06%
2020/01/02	5	53.66	13	54.36	54.50	-8	4,868	-0.16%
2019/12/31	5	53.64	20	52.98	52.80	-15	4,832	-0.31%
2019/12/30	1	54.40	2	53.85	53.70	-1	4,820	-0.02%
2019/12/27	43	54.46	5	54.16	54.20	38	4,815	0.79%
2019/12/26	2	53.70	1	54.00	53.70	1	4,774	0.02%
2019/12/25	15	53.93	17	54.22	53.90	-2	4,763	-0.04%
2019/12/24	3	52.43	3	52.30	52.10	0	4,668	0.00%
2019/12/23	3	53.17	2	53.10	52.70	1	4,692	0.02%
2019/12/20	18	52.86	4	53.58	53.00	14	4,704	0.30%
2019/12/19	13	53.63	17	53.55	53.10	-4	4,745	-0.08%
2019/12/18	33	55.05	9	54.38	54.50	24	4,752	0.50%
2019/12/17	13	52.63	17	52.75	53.40	-4	4,549	-0.09%
2019/12/16	4	51.93	5	51.88	52.30	-1	4,595	-0.02%
2019/12/13	2	51.50	6	50.87	50.50	-4	4,598	-0.09%
2019/12/12	4	52.43	5	52.20	51.40	-1	4,644	-0.02%
2019/12/11	3	51.73	0	0.00	51.60	3	4,608	0.07%
2019/12/10	3	51.40	5	51.64	52.50	-2	4,604	-0.04%
2019/12/09	11	51.17	6	51.05	51.10	5	4,585	0.11%
2019/12/06	3	51.20	10	50.96	51.40	-7	4,629	-0.15%
2019/12/05	18	51.34	3	51.40	51.10	15	4,642	0.32%
2019/12/04	18	50.27	10	49.96	50.80	8	4,852	0.16%
2019/12/03	1	48.25	7	48.36	48.75	-6	4,839	-0.12%
2019/12/02	7	48.22	2	48.08	48.00	5	4,889	0.10%
2019/11/29	6	49.52	0	0.00	49.10	6	4,921	0.12%
2019/11/28	8	50.24	2	49.70	49.70	6	5,002	0.12%
2019/11/27	5	50.74	3	50.60	50.30	2	5,215	0.04%
2019/11/26	3	50.15	2	50.25	50.60	1	5,416	0.02%
2019/11/25	3	49.60	4	49.63	49.35	-1	5,805	-0.02%
2019/11/22	3	49.42	2	49.55	49.40	1	5,818	0.02%
2019/11/21	4	48.60	6	49.38	49.45	-2	5,866	-0.03%
2019/11/20	2	49.85	7	49.12	49.05	-5	5,902	-0.08%
2019/11/19	2	50.23	3	49.88	50.00	-1	6,000	-0.02%
2019/11/18	6	51.00	4	50.83	50.60	2	6,176	0.03%
2019/11/15	2	50.50	2	50.75	50.70	0	6,217	0.00%
2019/11/14	2	49.90	1	50.00	50.00	1	6,322	0.02%
2019/11/13	1	49.60	1	49.95	50.30	0	6,429	0.00%
2019/11/12	2	49.90	4	49.76	50.20	-2	6,442	-0.03%
2019/11/11	9	50.99	10	51.12	49.60	-1	6,432	-0.02%
2019/11/08	3	53.10	3	52.53	52.80	0	6,377	0.00%
2019/11/07	6	54.23	28	53.26	53.20	-22	6,387	-0.34%
2019/11/06	5	55.54	9	55.36	55.50	-4	6,354	-0.06%
2019/11/05	4	56.50	14	56.29	56.30	-10	6,352	-0.16%
2019/11/04	7	55.76	2	55.55	55.50	5	6,333	0.08%
2019/11/01	8	55.61	4	55.65	56.10	4	6,351	0.06%
2019/10/31	11	55.46	9	55.58	55.00	2	6,331	0.03%
2019/10/30	7	57.01	17	56.95	56.80	-10	6,268	-0.16%
2019/10/29	36	58.73	24	56.74	57.50	12	6,275	0.19%
2019/10/28	7	59.50	14	59.62	60.10	-7	6,167	-0.11%
2019/10/25	32	58.18	23	58.10	58.20	9	6,169	0.15%
2019/10/24	45	56.39	31	57.27	58.50	14	6,089	0.23%
2019/10/23	18	54.42	35	54.89	55.00	-17	6,007	-0.28%
2019/10/22	28	53.24	42	53.51	53.60	-14	6,029	-0.23%
2019/10/21	4	53.03	10	53.20	53.60	-6	5,906	-0.10%
2019/10/18	15	51.78	7	51.67	51.60	8	5,681	0.14%
2019/10/17	3	50.70	3	50.70	51.10	0	5,579	0.00%
2019/10/16	3	50.93	8	50.15	50.00	-5	5,555	-0.09%
2019/10/15	24	51.39	16	51.48	51.10	8	5,499	0.15%
2019/10/14	4	50.60	6	50.70	50.40	-2	5,317	-0.04%
2019/10/09	1	48.65	11	48.20	48.15	-10	5,184	-0.19%
2019/10/08	2	49.50	2	48.90	48.90	0	5,185	0.00%
2019/10/07	1	49.55	2	50.00	49.55	-1	5,192	-0.02%
2019/10/04	2	49.83	2	49.68	49.35	0	5,183	0.00%
2019/10/03	2	48.65	3	49.30	49.60	-1	5,185	-0.02%
2019/10/02	3	48.95	3	49.28	49.50	0	5,179	0.00%
2019/10/01	9	49.01	9	49.06	49.25	0	5,189	0.00%
2019/09/27	13	48.49	5	48.37	48.40	8	5,174	0.15%
2019/09/26	6	49.43	1	48.75	48.75	5	5,155	0.10%
2019/09/25	11	50.05	5	50.04	49.45	6	5,135	0.12%
2019/09/24	3	51.23	4	51.50	50.80	-1	5,122	-0.02%
2019/09/23	4	50.93	4	51.05	50.80	0	5,061	0.00%
2019/09/20	3	50.43	5	50.56	50.40	-2	5,049	-0.04%
2019/09/19	21	51.29	12	51.10	50.70	9	5,067	0.18%
2019/09/18	4	50.45	4	50.83	50.30	0	5,017	0.00%
2019/09/17	2	49.85	9	49.94	50.20	-7	5,007	-0.14%
2019/09/16	5	48.54	18	48.89	48.50	-13	4,973	-0.26%
2019/09/12	3	49.38	3	49.15	48.90	0	5,001	0.00%
2019/09/11	5	49.01	4	48.94	48.85	1	5,056	0.02%
2019/09/10	6	49.92	21	49.67	49.30	-15	5,215	-0.29%
2019/09/09	6	50.50	3	50.33	50.10	3	5,230	0.06%
2019/09/06	43	51.87	26	51.83	51.00	17	5,201	0.33%
2019/09/05	12	50.46	11	50.84	50.80	1	4,915	0.02%
2019/09/04	11	50.75	2	50.70	50.70	9	4,896	0.18%
2019/09/03	6	50.52	7	50.30	49.80	-1	4,872	-0.02%
2019/09/02	13	49.92	7	50.21	50.70	6	4,830	0.12%
2019/08/30	48	50.20	57	50.91	49.05	-9	4,748	-0.19%
2019/08/29	21	50.52	10	50.10	49.75	11	4,536	0.24%
2019/08/28	28	50.17	48	50.88	51.20	-20	4,330	-0.46%
2019/08/27	2	46.85	3	46.93	46.60	-1	3,927	-0.03%
2019/08/26	12	46.42	13	46.62	46.10	-1	3,926	-0.03%
2019/08/23	24	48.38	8	48.60	48.55	16	3,888	0.41%
2019/08/22	29	48.43	15	48.66	48.70	14	3,837	0.36%
2019/08/21	25	47.79	17	48.05	48.20	8	3,744	0.21%
2019/08/20	4	46.25	17	46.29	45.85	-13	3,565	-0.36%
2019/08/19	27	46.84	13	47.02	46.50	14	3,525	0.40%
2019/08/16	7	45.31	12	44.18	46.00	-5	3,415	-0.15%
2019/08/15	1	43.20	1	43.60	43.10	0	3,320	0.00%
2019/08/14	16	44.84	1	44.85	44.10	15	3,318	0.45%
2019/08/13	7	44.58	2	44.55	44.35	5	3,326	0.15%
2019/08/12	6	43.51	2	43.20	44.35	4	3,316	0.12%
2019/08/08	2	44.13	3	44.55	44.65	-1	3,293	-0.03%
2019/08/07	3	45.40	13.7	45.09	44.05	-10.7	3,298	-0.32%
2019/08/06	13	44.92	5	44.47	45.60	8	3,292	0.24%
2019/08/05	14	47.43	5	47.04	45.55	9	3,274	0.27%
2019/08/02	2	48.00	9	47.71	47.85	-7	3,264	-0.21%
2019/08/01	2	48.85	2	49.08	48.85	0	3,269	0.00%
2019/07/31	9	49.33	6	49.70	49.90	3	3,241	0.09%
2019/07/30	7	49.74	15	48.13	48.80	-8	3,154	-0.25%
2019/07/29	41	50.99	23	51.31	51.00	18	3,016	0.60%
2019/07/26	16	48.70	24.1	48.51	49.50	-8.1	2,828	-0.29%
2019/07/25	49	47.56	26	47.57	47.75	23	2,728	0.84%
2019/07/24	20	46.84	33	46.72	47.30	-13	2,551	-0.51%
2019/07/23	4	42.68	4	42.63	43.00	0	2,356	0.00%
2019/07/22	2	42.00	1	42.20	42.00	1	2,373	0.04%
2019/07/19	10	42.10	1	42.15	41.90	9	2,411	0.37%
2019/07/18	3	42.35	8	42.93	41.80	-5	2,443	-0.20%
2019/07/17	3	43.48	1	44.40	43.45	2	2,457	0.08%
2019/07/16	5	44.77	2	44.53	44.30	3	2,589	0.12%
2019/07/15	3	44.18	2	44.28	44.25	1	2,627	0.04%
2019/07/12	4	44.16	1	43.85	43.90	3	2,731	0.11%
2019/07/11	1	44.20	1	44.30	44.10	0	2,750	0.00%
2019/07/10	2	43.23	4	43.35	43.15	-2	2,746	-0.07%
2019/07/09	5	43.92	8	43.38	43.00	-3	2,745	-0.11%
2019/07/08	1	44.40	3	44.55	44.10	-2	2,762	-0.07%
2019/07/05	9	44.94	7	45.04	44.65	2	2,788	0.07%
2019/07/04	4	45.66	3	45.80	45.40	1	2,794	0.04%
2019/07/03	5	45.48	2	45.50	45.25	3	2,866	0.10%
2019/07/02	5	46.47	2	46.55	46.45	3	2,947	0.10%
2019/07/01	5	47.11	4	47.24	46.45	1	3,016	0.03%
2019/06/28	1	47.00	1	46.30	46.30	0	3,046	0.00%
2019/06/27	6	47.02	3	47.10	46.65	3	3,122	0.10%
2019/06/26	6	46.92	6	47.04	46.65	0	3,135	0.00%
2019/06/25	2	46.40	9	46.35	47.40	-7	3,187	-0.22%
2019/06/24	6	45.45	7	45.69	46.35	-1	3,143	-0.03%
2019/06/21	9	45.92	6	45.70	45.15	3	3,120	0.10%
2019/06/20	1	44.90	13	45.01	45.10	-12	3,114	-0.39%
2019/06/19	11	44.69	23	44.69	44.85	-12	3,132	-0.38%
2019/06/18	40	44.77	18	45.20	43.90	22	3,140	0.70%
2019/06/17	5	44.34	9	44.68	45.40	-4	3,036	-0.13%
2019/06/14	7	41.90	4	41.86	41.30	3	3,015	0.10%
2019/06/13	3	41.33	3	41.43	41.60	0	3,053	0.00%
2019/06/12	2	41.80	1	42.05	41.45	1	3,131	0.03%
2019/06/11	1	41.70	3	41.55	42.05	-2	3,266	-0.06%
2019/06/10	3	40.05	1	39.90	40.10	2	3,327	0.06%
2019/06/06	1	39.35	1	39.55	39.15	0	3,519	0.00%
2019/06/05	2	40.65	1	40.00	40.00	1	3,554	0.03%
2019/06/04	3	40.13	1	40.60	39.95	2	3,617	0.06%
2019/06/03	1	40.50	1	40.75	40.15	0	3,731	0.00%
2019/05/31	2	41.40	0	0.00	41.25	2	3,847	0.05%
2019/05/30	1	40.30	0	0.00	41.10	1	3,905	0.03%
2019/05/28	1	40.00	2	39.85	40.10	-1	4,133	-0.02%
2019/05/27	2	40.58	2	40.03	39.95	0	4,328	0.00%
2019/05/24	6	41.04	1	41.30	40.50	5	4,444	0.11%
2019/05/23	1	40.60	2	40.75	41.00	-1	4,561	-0.02%
2019/05/22	1	42.00	1	42.25	41.55	0	4,688	0.00%
2019/05/21	2	40.20	2	40.83	41.75	0	4,803	0.00%
2019/05/20	2	41.98	1	40.45	40.45	1	4,888	0.02%
2019/05/17	1	43.50	11	42.89	42.70	-10	5,107	-0.20%
2019/05/16	0	0.00	7	43.29	42.85	-7	5,190	-0.13%
2019/05/15	0	0.00	4	44.15	44.90	-4	5,358	-0.07%
2019/05/14	20	41.06	0	0.00	42.60	20	5,661	0.35%
2019/05/13	2	42.78	2	42.63	41.75	0	6,030	0.00%
2019/05/10	3	44.08	2	44.18	43.95	1	6,201	0.02%
2019/05/09	3	44.82	9	44.42	43.35	-6	6,303	-0.10%
2019/05/08	1	45.65	1	45.85	45.70	0	6,338	0.00%
2019/05/07	1	46.45	1	46.60	46.25	0	6,618	0.00%
2019/05/06	2	46.35	2	46.70	45.95	0	6,893	0.00%
2019/05/03	3	47.95	3	47.85	48.05	0	6,914	0.00%
2019/05/02	14	47.30	13	46.86	47.35	1	6,911	0.01%
2019/04/30	1	46.60	1	47.10	47.40	0	6,933	0.00%
2019/04/29	12	50.55	14	48.19	46.80	-2	6,935	-0.03%
2019/04/26	1	53.40	3	52.77	52.00	-2	6,877	-0.03%
2019/04/25	3	53.53	4	54.03	54.00	-1	6,860	-0.01%
2019/04/24	3	54.70	2	53.90	53.80	1	6,866	0.01%
2019/04/23	2	54.35	2	53.90	53.60	0	6,866	0.00%
2019/04/22	8	55.91	4	55.95	54.40	4	6,906	0.06%
2019/04/19	3	53.70	3	53.70	54.10	0	6,807	0.00%
2019/04/18	2	53.35	2	53.90	52.90	0	6,819	0.00%
2019/04/17	2	52.55	1	53.00	52.80	1	6,807	0.01%
2019/04/16	4	51.90	1	51.50	52.50	3	6,840	0.04%
2019/04/15	1	51.60	1	51.40	51.20	0	6,913	0.00%
2019/04/12	2	51.85	9	51.42	51.10	-7	7,052	-0.10%
2019/04/11	3	52.57	2	53.15	51.80	1	7,144	0.01%
2019/04/10	2	53.70	3	53.30	53.20	-1	7,155	-0.01%
2019/04/09	4	55.93	12	55.70	53.90	-8	7,198	-0.11%
2019/04/08	7	55.64	34	55.58	55.30	-27	7,265	-0.37%
2019/04/03	2	53.75	5	53.70	53.90	-3	7,248	-0.04%
2019/04/02	1.2	52.58	3	52.20	53.00	-1.8	7,245	-0.02%
2019/04/01	4	52.58	6	51.90	52.20	-2	7,341	-0.03%
2019/03/29	3	50.97	12	50.93	51.00	-9	7,319	-0.12%
2019/03/28	5	52.48	3	51.50	51.20	2	7,491	0.03%
2019/03/27	1	51.70	1	51.40	51.40	0	7,705	0.00%
2019/03/26	22	52.11	21	51.61	51.30	1	7,947	0.01%
2019/03/25	2	50.85	1	50.90	51.50	1	8,182	0.01%
2019/03/22	6	52.63	4	52.58	52.10	2	8,276	0.02%
2019/03/21	34	52.39	3	51.87	51.80	31	8,408	0.37%
2019/03/20	26	53.00	30	53.11	52.60	-4	8,690	-0.05%
2019/03/19	6	54.10	3	54.77	53.10	3	9,013	0.03%
2019/03/18	4	54.23	4	54.23	54.30	0	9,060	0.00%
2019/03/15	4	54.25	7	54.50	54.50	-3	9,239	-0.03%
2019/03/14	12	55.98	9.1	54.98	53.90	2.9	9,339	0.03%
2019/03/13	10.1	57.23	2	57.15	57.40	8.1	9,496	0.09%
2019/03/12	9	57.70	19	58.08	58.00	-10	9,746	-0.10%
2019/03/11	2	56.20	3	56.10	55.60	-1	9,921	-0.01%
2019/03/08	4	55.43	5	55.34	56.00	-1	10,119	-0.01%
2019/03/07	4	57.13	3	57.17	55.60	1	10,309	0.01%
2019/03/06	6	56.48	5	56.76	56.60	1	10,479	0.01%
2019/03/05	9	55.80	7.5	55.63	55.50	1.5	10,982	0.01%
2019/03/04	17	57.81	4	57.50	56.50	13	11,326	0.11%
2019/02/27	7.3	55.81	7	56.17	57.60	0.3	11,445	0.00%
2019/02/26	17	58.15	17	58.08	55.70	0	11,716	0.00%
2019/02/25	7	56.54	3	56.50	57.60	4	11,980	0.03%
2019/02/22	4	57.70	2	58.15	56.50	2	12,027	0.02%
2019/02/21	5.2	56.92	1	57.00	57.90	4.2	11,959	0.04%
2019/02/20	10	58.47	4	58.68	57.90	6	11,855	0.05%
2019/02/19	11	58.65	4	58.48	58.90	7	11,804	0.06%
2019/02/18	11	59.52	3	62.07	58.30	8	11,751	0.07%
2019/02/15	3	57.77	4	58.05	59.30	-1	11,564	-0.01%
2019/02/14	3	58.23	19.3	58.10	59.00	-16.3	11,518	-0.14%
2019/02/13	19	57.85	9	58.33	58.40	10	11,407	0.09%
2019/02/12	16	53.53	15	52.75	56.00	1	11,139	0.01%
2019/02/11	2	51.40	7	49.79	51.40	-5	10,961	-0.05%
2019/01/30	8	47.58	11	47.63	46.75	-3	10,938	-0.03%
2019/01/29	2	46.05	2	46.15	46.10	0	10,865	0.00%
2019/01/28	16.2	46.82	17	46.58	46.60	-0.8	10,856	-0.01%
2019/01/25	28	44.44	37	44.61	44.15	-9	10,746	-0.08%
2019/01/24	1	42.70	2	42.53	42.55	-1	10,850	-0.01%
2019/01/23	1.1	41.59	1	41.70	42.20	0.1	10,938	0.00%
2019/01/22	1	42.15	1	42.40	41.50	0	10,995	0.00%
2019/01/21	2	42.03	7	41.72	42.00	-5	11,097	-0.05%
2019/01/18	2	40.73	2	40.33	41.30	0	11,108	0.00%
2019/01/17	1	41.35	0	0.00	40.20	1	11,151	0.01%
2019/01/16	4	41.20	6	41.33	41.00	-2	11,221	-0.02%
2019/01/15	1	40.35	2	40.65	40.90	-1	11,225	-0.01%
2019/01/14	2	40.08	1	39.65	40.05	1	11,304	0.01%
2019/01/11	1	43.05	1	42.75	41.55	0	11,314	0.00%
2019/01/10	1	43.00	0	0.00	42.30	1	11,353	0.01%
2019/01/09	14	43.24	11	42.44	42.30	3	11,567	0.03%
2019/01/08	1	41.80	3	41.97	42.10	-2	11,704	-0.02%
2019/01/07	16	42.53	11	42.17	41.60	5	11,681	0.04%
2019/01/04	3	39.67	9	39.66	40.90	-6	11,672	-0.05%
2019/01/03	10	42.23	5	40.95	40.65	5	11,580	0.04%
2019/01/02	1	44.45	1	43.95	43.90	0	11,551	0.00%
2018/12/28	1	44.40	4	44.23	43.90	-3	11,589	-0.03%
2018/12/27	13	44.83	13	44.42	43.80	0	11,642	0.00%
2018/12/26	13	43.95	8	43.88	42.60	5	11,558	0.04%
2018/12/25	3	43.50	11	43.98	44.10	-8	11,555	-0.07%
2018/12/24	12	44.06	10	44.27	45.30	2	11,517	0.02%
2018/12/22	4	44.60	2	44.63	44.85	2	11,413	0.02%
2018/12/21	38	45.16	23	44.90	45.60	15	11,422	0.13%
2018/12/20	20	45.25	45	44.98	44.25	-25	11,273	-0.22%
2018/12/19	10	48.95	8	47.39	47.40	2	11,019	0.02%
2018/12/18	15	51.05	9	50.09	49.40	6	10,927	0.05%
2018/12/17	4	50.56	8	51.00	50.30	-4	10,856	-0.04%
2018/12/14	19	50.46	11	51.29	50.00	8	10,796	0.07%
2018/12/13	21	52.01	18	51.98	52.00	3	10,675	0.03%
2018/12/12	43	51.14	41	51.45	52.50	2	10,400	0.02%
2018/12/11	12	48.20	13	48.33	47.80	-1	10,099	-0.01%
2018/12/10	23	48.56	21	48.18	47.30	2	10,196	0.02%
2018/12/07	15	48.29	10	48.01	48.05	5	10,027	0.05%
2018/12/06	11	50.02	31	49.34	46.30	-20	9,928	-0.20%
2018/12/05	24	50.26	26	50.34	51.10	-2	9,676	-0.02%
2018/12/04	34	50.74	34	50.51	49.50	0	9,490	0.00%
2018/12/03	12	50.33	23	50.77	49.15	-11	9,277	-0.12%
2018/11/30	17	48.20	23	48.07	48.75	-6	9,100	-0.07%
2018/11/29	31	50.28	10	50.03	49.00	21	8,908	0.24%
2018/11/28	65	49.70	65	49.84	49.70	0	8,699	0.00%
2018/11/27	22	46.57	27	47.07	48.40	-5	8,185	-0.06%
2018/11/26	53	44.31	90	44.31	44.00	-37	7,814	-0.47%
2018/11/23	79	43.16	47	43.03	43.75	32	7,721	0.41%
2018/11/22	100	41.92	87	41.75	41.10	13	7,406	0.18%
2018/11/21	0	0.00	12	38.87	40.70	-12	6,994	-0.17%
2018/11/20	8	37.54	14	37.21	37.00	-6	6,942	-0.09%
2018/11/19	3	37.08	3	37.13	37.30	0	6,999	0.00%
2018/11/16	4	37.29	8	37.17	36.25	-4	7,024	-0.06%
2018/11/15	5	36.37	9	36.70	36.80	-4	7,052	-0.06%
2018/11/14	6	36.38	7	36.77	36.00	-1	7,106	-0.01%
2018/11/13	5	35.65	1	35.35	36.95	4	7,294	0.05%
2018/11/12	2	36.58	3	36.75	36.60	-1	7,346	-0.01%
2018/11/09	2	35.38	9	36.36	36.70	-7	7,392	-0.09%
2018/11/08	11	38.50	11	37.34	35.95	0	7,411	0.00%
2018/11/07	20	35.99	18	36.55	37.75	2	7,311	0.03%
2018/11/06	11	35.83	2	35.90	34.35	9	7,310	0.12%
2018/11/05	6	36.71	3	36.78	37.00	3	7,338	0.04%
2018/11/02	34	35.86	44	36.45	36.55	-10	7,319	-0.14%
2018/11/01	29	35.55	19	36.37	35.80	10	7,226	0.14%
2018/10/31	11	33.64	8	33.89	34.10	3	6,952	0.04%
2018/10/29	19	32.28	13	32.12	32.05	6	7,100	0.08%
2018/10/26	3	32.10	4	31.35	30.50	-1	7,077	-0.01%
2018/10/25	6	31.92	15	31.44	31.15	-9	7,113	-0.13%
2018/10/24	1	35.20	5	35.50	34.60	-4	7,082	-0.06%
2018/10/23	5	37.04	4	37.00	36.30	1	7,021	0.01%
2018/10/22	7	38.30	2	37.65	37.70	5	7,058	0.07%
2018/10/19	5	36.22	3	36.80	36.35	2	7,133	0.03%
2018/10/18	12	38.45	13	38.36	38.05	-1	7,152	-0.01%
2018/10/17	24	39.61	19	39.15	38.40	5	7,163	0.07%
2018/10/16	3	38.67	11	40.35	40.25	-8	7,007	-0.11%
2018/10/15	1	37.10	0	0.00	37.20	1	6,976	0.01%
2018/10/12	4	36.35	4	37.34	37.20	0	7,037	0.00%
2018/10/11	2	37.35	0	0.00	36.50	2	7,110	0.03%
2018/10/09	16	42.15	11	41.23	40.55	5	7,192	0.07%
2018/10/08	3	42.80	11	41.54	41.70	-8	7,254	-0.11%
2018/10/05	9	44.53	6	42.83	42.30	3	7,414	0.04%
2018/10/04	7	47.79	7	47.09	47.00	0	7,476	0.00%
2018/10/03	11	49.30	9	47.91	47.95	2	8,046	0.02%
2018/10/02	5	50.86	3	50.67	50.00	2	8,302	0.02%
2018/10/01	11	50.56	11	50.49	51.30	0	8,430	0.00%
2018/09/28	12	50.74	12	50.37	50.20	0	8,731	0.00%
2018/09/27	3	51.33	6	51.43	50.00	-3	8,917	-0.03%
2018/09/26	8	51.10	4	51.40	51.10	4	9,101	0.04%
2018/09/25	49	52.07	43	52.44	52.00	6	9,178	0.07%
2018/09/21	17	51.24	21	52.00	51.00	-4	9,161	-0.04%
2018/09/20	9	48.71	29	48.16	48.00	-20	9,160	-0.22%
2018/09/19	12	49.56	10	48.52	47.90	2	9,256	0.02%
2018/09/18	10	49.87	2	48.60	48.40	8	9,348	0.09%
2018/09/17	13	53.06	16	52.71	52.10	-3	9,527	-0.03%
2018/09/14	45	52.26	25	52.31	52.60	20	9,645	0.21%
2018/09/13	3	51.10	2	50.28	48.95	1	9,580	0.01%
2018/09/12	1	50.80	1	50.20	50.10	0	9,788	0.00%
2018/09/11	9	51.66	11	51.78	51.30	-2	9,983	-0.02%
2018/09/10	15	50.42	13	50.26	50.60	2	10,091	0.02%
2018/09/07	33	54.71	28	54.27	53.50	5	10,143	0.05%
2018/09/06	7	56.54	8	56.90	56.40	-1	10,316	-0.01%
2018/09/05	8	58.31	8	56.81	56.00	0	10,881	0.00%
2018/09/04	4	57.00	4	57.78	58.10	0	11,423	0.00%
2018/09/03	3	59.73	3	58.80	57.00	0	11,763	0.00%
2018/08/31	1	60.00	1	60.50	60.90	0	12,007	0.00%
2018/08/30	5	61.88	8	61.83	61.00	-3	12,203	-0.02%
2018/08/29	5	59.78	4	60.30	60.70	1	12,365	0.01%
2018/08/28	4	60.10	4	59.05	58.90	0	12,638	0.00%
2018/08/27	4	59.10	3	59.87	60.10	1	12,903	0.01%
2018/08/24	7	57.07	7	56.49	56.60	0	13,097	0.00%
2018/08/23	2	59.10	3	59.53	58.60	-1	13,647	-0.01%
2018/08/22	12	57.83	23	58.77	59.50	-11	14,211	-0.08%
2018/08/21	16	58.75	15	58.99	58.50	1	14,867	0.01%
2018/08/20	14	55.92	44	55.64	58.50	-30	15,105	-0.20%
2018/08/17	39	60.51	37	59.12	58.20	2	15,508	0.01%
2018/08/16	69	59.97	73	59.18	61.20	-4	15,624	-0.03%
2018/08/15	15	60.41	12	60.88	58.60	3	15,830	0.02%
2018/08/14	23	61.08	33	60.84	62.00	-10	16,050	-0.06%
2018/08/13	49	61.26	50	61.14	60.30	-1	16,266	-0.01%
2018/08/10	19	66.51	10	65.57	64.70	9	16,635	0.05%
2018/08/09	10	65.05	18	65.26	66.30	-8	17,030	-0.05%
2018/08/08	22	66.22	18	65.24	65.00	4	17,702	0.02%
2018/08/07	29	67.16	26	67.17	66.70	3	18,220	0.02%
2018/08/06	13	65.32	16	64.99	65.50	-3	18,399	-0.02%
2018/08/03	44	63.32	49	63.93	66.00	-5	18,632	-0.03%
2018/08/02	12	66.05	9	64.37	63.70	3	18,765	0.02%
2018/08/01	10	70.43	2	69.55	69.50	8	19,391	0.04%
2018/07/31	7	71.20	4	71.80	72.20	3	19,736	0.02%
2018/07/30	16	70.86	18	70.63	69.50	-2	19,735	-0.01%
2018/07/27	47	73.95	25	73.29	72.00	22	19,738	0.11%
2018/07/26	47	74.17	32	73.81	75.00	15	19,731	0.08%
2018/07/25	13	70.45	13	70.62	71.70	0	19,584	0.00%
2018/07/24	3	68.27	9	68.66	69.90	-6	19,513	-0.03%
2018/07/23	5	64.90	8	65.31	67.50	-3	19,448	-0.02%
2018/07/20	25	66.48	9	67.10	67.10	16	19,381	0.08%
2018/07/19	17	69.36	16	69.84	69.00	1	19,241	0.01%
2018/07/18	6	70.45	5	68.54	68.00	1	19,237	0.01%
2018/07/17	10	72.19	10	70.52	70.90	0	19,196	0.00%
2018/07/16	23	74.23	15	74.40	73.80	8	19,197	0.04%
2018/07/13	14	75.22	20	74.69	73.00	-6	19,302	-0.03%
2018/07/12	20	73.06	16	73.54	73.90	4	19,122	0.02%
2018/07/11	36	73.02	28	73.86	73.60	8	19,114	0.04%
2018/07/10	9	67.58	12	70.76	72.00	-3	18,611	-0.02%
2018/07/09	10	65.02	5	65.12	65.50	5	18,502	0.03%
2018/07/06	17	64.61	29	65.72	66.20	-12	18,359	-0.07%
2018/07/05	24	63.92	31	63.38	62.70	-7	18,107	-0.04%
2018/07/04	21	64.60	14	65.09	62.70	7	17,898	0.04%
2018/07/03	8	70.06	26	70.05	69.60	-18	17,672	-0.10%
2018/07/02	17	71.80	14	69.85	69.10	3	17,580	0.02%
2018/06/29	5	69.28	9	70.79	72.80	-4	17,458	-0.02%
2018/06/28	8	72.55	12	71.12	69.50	-4	17,295	-0.02%
2018/06/27	11	72.45	17	72.57	73.40	-6	17,177	-0.03%
2018/06/26	25	72.85	38	72.79	72.00	-13	17,064	-0.08%
2018/06/25	27	75.34	30	72.38	71.20	-3	16,820	-0.02%
2018/06/22	13	78.85	14	77.51	76.50	-1	16,652	-0.01%
2018/06/21	21	79.16	26	80.33	80.90	-5	16,558	-0.03%
2018/06/20	54.1	81.57	50	78.51	76.40	4.1	16,374	0.03%
2018/06/19	13	83.08	12	84.82	84.00	1	16,260	0.01%
2018/06/15	60.1	83.94	56	83.50	83.20	4.1	16,243	0.03%
2018/06/14	65	83.39	71	83.64	83.20	-6	16,133	-0.04%
2018/06/13	111.1	88.80	94	85.18	82.90	17.1	15,957	0.11%	大買/
2018/06/12	33	87.25	35.2	87.55	89.50	-2.2	15,516	-0.01%
2018/06/11	20	78.74	20	79.15	81.40	0	14,963	0.00%
2018/06/08	77	70.58	86	71.47	74.00	-9	14,696	-0.06%
2018/06/07	46	71.26	27	71.48	70.50	19	14,445	0.13%
2018/06/06	51	70.41	49	70.84	71.50	2	14,445	0.01%
2018/06/05	23	69.63	33	69.72	67.80	-10	14,387	-0.07%
2018/06/04	34	71.09	51	71.81	72.80	-17	14,150	-0.12%
2018/06/01	41.2	71.81	33	70.84	69.90	8.2	13,839	0.06%
2018/05/31	34	75.81	32	73.57	70.70	2	13,541	0.01%
2018/05/30	32	70.57	35	70.98	74.10	-3	12,893	-0.02%
2018/05/29	45	69.90	51	69.29	68.80	-6	12,268	-0.05%
2018/05/28	14	64.66	5	65.74	66.90	9	11,490	0.08%
2018/05/25	33	57.14	36	57.87	60.90	-3	11,147	-0.03%
2018/05/24	18	55.42	25	55.45	55.40	-7	10,510	-0.07%
2018/05/23	31	55.23	32	55.43	55.80	-1	10,294	-0.01%
2018/05/22	26	55.55	32	54.44	53.70	-6	9,969	-0.06%
2018/05/21	67	55.34	35	55.74	56.40	32	9,672	0.33%
2018/05/18	39	53.83	25	54.07	54.70	14	9,332	0.15%
2018/05/17	24	54.18	35	53.95	52.10	-11	8,805	-0.12%
2018/05/16	54	55.23	52	55.88	55.60	2	8,338	0.02%
2018/05/15	51	50.90	75	51.59	53.80	-24	7,656	-0.31%
2018/05/14	51	48.52	42	48.63	50.20	9	7,091	0.13%
2018/05/11	34	46.05	69	46.08	45.70	-35	6,824	-0.51%
2018/05/10	68	44.98	43	45.23	46.20	25	6,511	0.38%
2018/05/09	61	43.01	29	43.66	43.65	32	6,123	0.52%
2018/05/08	12	39.97	13	39.53	40.90	-1	5,397	-0.02%
2018/05/07	2	36.68	2	36.80	37.20	0	5,005	0.00%
2018/05/04	4	36.41	2	36.28	35.80	2	4,989	0.04%
2018/05/03	4	36.80	2	37.00	36.95	2	5,004	0.04%
2018/05/02	3	36.27	2	36.70	36.35	1	5,000	0.02%
2018/04/30	1	36.10	3	36.20	35.95	-2	5,067	-0.04%
2018/04/27	8	35.33	5	35.61	36.15	3	5,345	0.06%
2018/04/26	4	36.09	4	35.60	34.50	0	5,752	0.00%
2018/04/25	1	35.35	1	35.75	35.90	0	5,742	0.00%
2018/04/24	2	37.60	3	36.47	36.00	-1	5,798	-0.02%
2018/04/23	7	38.21	7	38.39	37.60	0	5,718	0.00%
2018/04/20	8	38.01	12	38.12	37.95	-4	5,696	-0.07%
2018/04/19	4	37.38	17	38.92	39.15	-13	5,607	-0.23%
2018/04/18	5	36.63	5	36.33	36.30	0	5,362	0.00%
2018/04/17	12	37.70	7	36.39	36.15	5	5,317	0.09%
2018/04/16	7	38.67	7	38.19	39.10	0	5,186	0.00%
2018/04/13	13	38.02	10	38.37	38.00	3	5,103	0.06%
2018/04/12	1	36.60	1	36.80	36.90	0	4,969	0.00%
2018/04/11	2	36.70	3	37.27	37.10	-1	5,049	-0.02%
2018/04/10	3	36.70	1	37.05	36.05	2	5,029	0.04%
2018/04/09	2	36.18	3	36.37	36.25	-1	5,129	-0.02%
2018/04/03	1	35.95	3	35.70	36.10	-2	5,174	-0.04%
2018/04/02	2	36.30	2	35.55	35.55	0	5,186	0.00%
2018/03/31	3	36.45	4	36.38	36.30	-1	5,240	-0.02%
2018/03/30	5	36.97	6	36.85	36.70	-1	5,279	-0.02%
2018/03/29	5	36.72	2	36.63	36.35	3	5,313	0.06%
2018/03/28	1	36.30	1	36.00	36.00	0	5,277	0.00%
2018/03/27	8	36.73	7	36.95	36.65	1	5,265	0.02%
2018/03/26	1	36.30	1	35.90	36.00	0	5,266	0.00%
2018/03/23	9	35.76	5	35.95	35.80	4	5,239	0.08%
2018/03/22	7	37.86	5	37.76	37.30	2	5,174	0.04%
2018/03/21	4	38.31	21	38.12	36.90	-17	5,022	-0.34%
2018/03/20	9	36.66	8	36.64	37.40	1	4,859	0.02%
2018/03/19	4	36.80	10	36.56	36.40	-6	4,784	-0.13%
2018/03/16	5	36.24	3	36.15	35.80	2	4,642	0.04%
2018/03/15	1	35.10	2	35.43	35.45	-1	4,510	-0.02%
2018/03/14	4	35.94	7	35.84	35.25	-3	4,483	-0.07%
2018/03/13	3	34.90	3	35.33	36.00	0	4,386	0.00%
2018/03/12	38	35.59	25	35.29	35.05	13	4,329	0.30%
2018/03/09	38	34.67	60	34.16	34.00	-22	4,148	-0.53%
2018/03/08	4	31.53	18	33.07	33.55	-14	3,992	-0.35%
2018/03/07	2	30.28	5	30.74	30.50	-3	3,933	-0.08%
2018/03/06	2	30.00	1	30.05	30.20	1	4,034	0.02%
2018/03/02	0	0.00	8	30.53	30.50	-8	4,530	-0.18%
2018/03/01	20	30.85	0	0.00	30.90	20	4,595	0.44%
2018/02/27	1	31.20	1	30.75	30.75	0	4,659	0.00%
2018/02/26	1	31.05	1	31.55	30.85	0	4,705	0.00%
2018/02/23	5	30.99	1	30.60	30.60	4	4,787	0.08%
2018/02/22	1	30.25	1	30.50	30.25	0	4,968	0.00%
2018/02/21	5	30.20	11	30.27	30.25	-6	5,361	-0.11%
2018/02/12	2	29.93	3	29.60	29.25	-1	5,660	-0.02%
2018/02/09	1	27.95	1	28.40	29.35	0	5,806	0.00%
2018/02/08	8	30.33	5	30.61	30.00	3	5,837	0.05%
2018/02/07	3	31.05	4	31.46	31.00	-1	5,861	-0.02%
2018/02/06	25	29.99	5	30.28	29.95	20	5,920	0.34%
2018/02/05	1	31.20	1	31.80	33.05	0	6,059	0.00%
2018/02/02	2	33.98	2	33.85	33.70	0	6,183	0.00%
2018/02/01	1	34.40	1	34.00	34.00	0	6,303	0.00%
2018/01/31	2	33.93	39	33.96	33.80	-37	6,403	-0.58%
2018/01/30	24	34.40	4	34.39	34.30	20	6,541	0.31%
2018/01/29	4	34.51	7	34.31	34.15	-3	6,556	-0.05%
2018/01/26	7	34.81	16	34.68	34.80	-9	6,635	-0.14%
2018/01/25	18	34.78	24	34.63	34.30	-6	6,703	-0.09%
2018/01/24	36	35.74	46	35.72	35.30	-10	6,733	-0.15%
2018/01/23	96	37.97	40	36.71	36.05	56	6,868	0.82%
2018/01/22	31	36.86	41	37.24	38.55	-10	6,712	-0.15%
2018/01/19	12	35.00	13	35.10	35.05	-1	6,702	-0.01%
2018/01/18	3	34.82	16	35.67	34.60	-13	7,073	-0.18%
2018/01/17	3	34.77	7	34.26	34.10	-4	7,087	-0.06%
2018/01/16	10	34.86	14	35.01	34.60	-4	7,187	-0.06%
2018/01/15	11	33.76	11	34.81	34.85	0	7,255	0.00%
2018/01/12	3	33.50	4	33.53	33.35	-1	7,316	-0.01%
2018/01/11	3	33.17	3	33.12	33.00	0	7,330	0.00%
2018/01/10	27	33.64	21	33.88	33.50	6	7,364	0.08%
2018/01/09	5	34.02	6	33.88	33.40	-1	7,408	-0.01%
2018/01/08	12	35.13	16	34.73	33.80	-4	7,617	-0.05%
2018/01/05	15	35.72	10	35.79	35.40	5	7,643	0.07%
2018/01/04	7	34.71	8	34.58	35.00	-1	7,698	-0.01%
2018/01/03	9	34.23	8	34.98	34.60	1	7,660	0.01%
2018/01/02	7	33.04	7	33.02	33.35	0	7,565	0.00%