中天 (4128)-元大-鳳中券商分點個股進出

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

中天

(4128)

可現股當沖

股價
37.05
漲跌
▲1.20
漲幅
+3.35%
成交量
2,398張
產業
上櫃生技醫療類股
491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

中天 (4128)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	37.05	1	37.10	37.05	1	1,290	0.08%
2024/11/21	1	35.90	0	0.00	35.85	1	1,288	0.08%
2024/11/18	0.1	34.65	1	34.75	34.60	-0.9	1,366	-0.07%
2024/11/14	1.1	36.26	0	0.00	35.20	1.1	1,380	0.08%
2024/11/13	0	0.00	3	36.37	36.20	-3	1,377	-0.22%
2024/11/12	2	36.85	0	0.00	36.80	2	1,399	0.14%
2024/11/11	0.1	38.50	0	0.00	38.75	0.1	1,371	0.01%
2024/11/06	0	38.70	0.1	38.35	38.30	-0.1	1,422	0.00%
2024/11/04	0.1	38.80	0	0.00	38.50	0.1	1,531	0.01%
2024/10/25	0	0.00	1	39.40	39.05	-1	1,725	-0.06%
2024/10/23	0.1	39.30	0	0.00	39.20	0.1	2,084	0.00%
2024/10/22	0	0.00	0.4	39.40	39.35	-0.4	2,506	-0.02%
2024/10/21	0.4	39.25	0	0.00	39.30	0.4	2,882	0.01%
2024/10/17	0	0.00	2.1	39.80	39.25	-2.1	3,052	-0.07%
2024/10/16	0.1	38.98	0	0.00	39.05	0.1	3,139	0.00%
2024/10/11	4.3	39.98	3	39.25	39.25	1.3	3,184	0.04%
2024/10/09	1	39.95	0	0.00	40.10	1	3,198	0.03%
2024/10/08	2	40.40	1	40.45	40.45	1	3,188	0.03%
2024/10/07	1	40.90	0	0.00	40.70	1	3,208	0.03%
2024/09/26	0	0.00	0.1	41.10	40.45	-0.1	3,237	0.00%
2024/09/25	1	40.60	0	40.55	40.60	1	3,255	0.03%
2024/09/24	3	40.15	0	0.00	40.15	3	3,318	0.09%
2024/09/23	0.1	40.35	0	0.00	40.05	0.1	3,344	0.00%
2024/09/20	2	41.05	1	40.35	40.50	1	3,433	0.03%
2024/09/19	0	0.00	0.3	41.00	40.70	-0.3	3,429	-0.01%
2024/09/18	0.1	41.05	0	0.00	40.60	0.1	3,438	0.00%
2024/09/16	0.3	41.32	4	41.23	41.20	-3.7	3,449	-0.11%
2024/09/10	2	42.15	1.1	42.67	41.80	0.9	3,475	0.03%
2024/09/09	6.1	43.42	42	43.03	43.55	-35.9	3,430	-1.05%
2024/09/06	0	40.35	1	40.45	40.30	-1	3,345	-0.03%
2024/09/05	4.3	40.47	0	0.00	40.20	4.3	3,372	0.13%
2024/09/04	0	0.00	10	41.10	41.00	-10	3,386	-0.30%
2024/09/03	0	0.00	2	43.00	42.65	-2	3,376	-0.06%
2024/09/02	0	0.00	0.1	43.35	43.30	-0.1	3,405	0.00%
2024/08/30	0	0.00	0.1	43.15	43.50	-0.1	3,445	0.00%
2024/08/29	1.1	42.84	0	0.00	42.20	1.1	3,430	0.03%
2024/08/28	0	45.20	1	45.05	45.05	-1	3,375	-0.03%
2024/08/27	0	0.00	0.1	44.02	44.65	-0.1	3,348	0.00%
2024/08/26	0	44.15	0	0.00	44.00	0	3,338	0.00%
2024/08/23	4	43.35	1	43.25	43.60	3	3,319	0.09%
2024/08/22	1	43.05	3	43.67	43.90	-2	3,300	-0.06%
2024/08/21	1	42.00	0	0.00	42.40	1	3,275	0.03%
2024/08/20	1	41.30	1	41.55	41.75	0	3,281	0.00%
2024/08/16	0	0.00	3.2	39.92	40.30	-3.2	3,292	-0.10%
2024/08/15	2.1	39.10	0.5	39.29	39.40	1.5	3,280	0.05%
2024/08/14	1.6	38.19	2.8	38.50	38.75	-1.2	3,283	-0.04%
2024/08/13	1.2	37.25	1.4	37.42	37.40	-0.2	3,275	0.00%
2024/08/12	12.1	37.30	3.3	37.16	37.40	8.7	3,334	0.26%
2024/08/09	2.2	37.25	2.1	37.24	36.80	0.1	3,337	0.00%
2024/08/08	3	36.90	3.9	36.95	36.75	-0.9	3,334	-0.03%
2024/08/07	3	36.48	29	36.50	36.60	-26	3,315	-0.78%
2024/08/06	6.2	34.37	4	33.96	34.20	2.2	3,282	0.07%
2024/08/05	14.3	36.46	7.1	36.27	36.05	7.2	3,214	0.22%
2024/08/02	19	40.14	18.1	40.38	40.05	1	3,133	0.03%
2024/07/31	0.1	41.13	0	0.00	40.45	0.1	3,101	0.00%
2024/07/30	3.1	40.56	2	40.70	41.20	1.1	3,084	0.04%
2024/07/29	1.1	43.07	2	43.28	41.00	-1	3,037	-0.03%
2024/07/26	13	45.81	4	46.09	44.65	9	2,903	0.31%
2024/07/23	16.1	46.27	6	46.93	46.45	10.1	2,678	0.38%
2024/07/22	7	45.45	12.4	45.45	45.45	-5.4	2,261	-0.24%
2024/07/19	0	0.00	2	42.35	41.35	-2	1,895	-0.11%
2024/07/18	1	42.70	0	0.00	42.30	1	1,843	0.05%
2024/07/17	1	41.65	12	41.22	41.80	-11	1,760	-0.63%
2024/07/16	8.1	40.42	7.3	40.95	40.20	0.8	1,704	0.04%
2024/07/15	6	40.69	8.6	40.76	40.90	-2.6	1,731	-0.15%
2024/07/12	2	39.78	0	0.00	39.90	2	1,731	0.12%
2024/07/11	5.2	39.86	1	39.95	39.80	4.2	1,739	0.24%
2024/07/10	1.1	40.29	1.3	40.29	40.05	-0.2	1,753	-0.01%
2024/07/09	2.2	40.09	0	0.00	40.10	2.2	1,761	0.12%
2024/07/08	2.1	41.05	1	41.65	40.90	1.1	1,750	0.06%
2024/07/05	3	40.97	2	41.03	40.95	1	1,737	0.06%
2024/07/04	1.1	40.47	1	40.55	40.45	0.1	1,737	0.01%
2024/07/03	32.2	41.28	2	41.36	40.90	30.2	1,727	1.75%
2024/07/02	3	41.10	10.6	40.96	40.85	-7.6	1,730	-0.44%
2024/07/01	1.1	41.51	1.1	41.80	41.55	0	1,711	0.00%
2024/06/28	1.2	41.54	15.7	41.14	41.45	-14.6	1,685	-0.86%
2024/06/27	9	40.79	2	40.60	40.35	7	1,648	0.43%
2024/06/26	3.2	41.08	13.2	40.71	41.25	-10	1,614	-0.62%
2024/06/25	2.1	39.88	1	40.00	39.85	1.1	1,523	0.07%
2024/06/24	6.1	40.07	0.9	40.10	40.05	5.2	1,539	0.34%
2024/06/21	2.2	40.11	3	40.47	40.20	-0.8	1,542	-0.05%
2024/06/20	0	0.00	1	40.10	40.20	-1	1,536	-0.07%
2024/06/19	3	39.68	1	39.94	39.60	2	1,531	0.13%
2024/06/18	7	40.04	2	40.30	39.90	5	1,531	0.33%
2024/06/17	3	39.87	6.8	40.23	40.05	-3.8	1,543	-0.25%
2024/06/14	1	39.85	0.5	40.00	39.75	0.5	1,536	0.03%
2024/06/13	3.5	39.83	3.4	39.91	39.85	0.1	1,545	0.01%
2024/06/12	17	40.18	0.5	40.40	40.30	16.5	1,542	1.07%
2024/06/11	2	40.25	1	41.10	40.25	1	1,538	0.07%
2024/06/07	2	40.23	1.1	40.49	40.25	0.9	1,542	0.06%
2024/06/06	4	40.09	0	0.00	40.05	4	1,546	0.26%
2024/06/05	3	40.53	4.3	40.94	41.50	-1.3	1,528	-0.08%
2024/06/03	1	40.10	0.7	40.25	40.15	0.3	1,763	0.02%
2024/05/31	0	0.00	2	40.20	40.60	-2	1,773	-0.11%
2024/05/30	3	39.79	0	0.00	39.60	3	1,772	0.17%
2024/05/29	1	40.15	0	0.00	40.00	1	1,775	0.06%
2024/05/28	1.1	40.34	2	40.35	40.35	-1	1,778	-0.06%
2024/05/27	0	0.00	6.4	39.96	40.10	-6.4	1,775	-0.36%
2024/05/24	6	40.01	8	40.04	40.00	-2	1,765	-0.11%
2024/05/23	4.5	41.43	2	42.05	40.60	2.5	1,749	0.14%
2024/05/22	9.1	41.27	1	41.50	41.20	8.1	1,713	0.47%
2024/05/21	1.7	42.16	0	0.00	41.90	1.7	1,705	0.10%
2024/05/20	1.2	42.30	0	0.00	42.25	1.2	1,705	0.07%
2024/05/17	2	42.78	0	0.00	42.55	2	1,686	0.12%
2024/05/16	4	43.60	6	43.48	43.00	-2	1,664	-0.12%
2024/05/15	0.1	41.85	0.2	41.95	41.60	-0.1	1,616	-0.01%
2024/05/14	0	0.00	3	41.58	41.60	-3	1,634	-0.18%
2024/05/13	0.1	41.10	0	0.00	40.90	0.1	1,638	0.01%
2024/05/10	0	0.00	3	41.20	41.40	-3	1,644	-0.18%
2024/05/09	3.1	40.99	1	41.20	40.80	2.1	1,649	0.13%
2024/05/08	1	41.25	4.2	41.35	41.40	-3.2	1,658	-0.19%
2024/05/07	4.1	41.67	2	41.98	41.35	2.1	1,677	0.13%
2024/05/06	3.1	42.33	2	42.38	42.15	1.1	1,675	0.07%
2024/05/03	1	42.20	1.6	42.34	42.40	-0.6	1,672	-0.04%
2024/05/02	3.1	42.08	0	0.00	42.20	3.1	1,676	0.18%
2024/04/30	1.1	41.59	1	41.80	41.80	0.1	1,681	0.00%
2024/04/29	1.1	41.51	5.3	41.53	41.95	-4.2	1,684	-0.25%
2024/04/26	2	40.65	1	41.13	40.80	1	1,684	0.06%
2024/04/25	2.2	40.97	1.1	41.07	40.75	1.1	1,686	0.06%
2024/04/24	4	41.06	3	41.15	41.10	1	1,690	0.06%
2024/04/23	5.1	41.27	6	41.40	41.60	-0.9	1,699	-0.06%
2024/04/22	7	40.65	5	40.93	40.30	2	1,691	0.12%
2024/04/19	4.8	39.89	0	0.00	39.60	4.8	1,665	0.29%
2024/04/18	2	41.85	3	42.02	41.85	-1	1,626	-0.06%
2024/04/17	0.1	41.70	0	0.00	41.50	0.1	1,606	0.01%
2024/04/16	16.3	41.98	20.9	42.01	41.65	-4.6	1,600	-0.29%
2024/04/15	5.1	43.88	1	44.41	43.65	4.1	1,576	0.26%
2024/04/12	4.2	44.82	3	45.28	44.85	1.2	1,567	0.08%
2024/04/11	2.7	45.39	2	45.68	45.30	0.7	1,554	0.04%
2024/04/10	3	45.38	5.1	45.41	45.35	-2.1	1,572	-0.13%
2024/04/09	8.6	45.18	1	45.25	44.80	7.6	1,570	0.48%
2024/04/08	1.1	44.64	3	45.33	45.10	-1.9	1,565	-0.12%
2024/04/03	1.1	44.51	1	44.75	44.80	0.1	1,551	0.01%
2024/04/02	0.6	44.90	2	44.80	44.70	-1.4	1,556	-0.09%
2024/04/01	5.5	45.42	7	45.34	44.75	-1.5	1,577	-0.09%
2024/03/29	7.2	44.45	3.2	44.72	44.70	4	1,568	0.25%
2024/03/28	2	44.75	1.2	44.84	44.55	0.8	1,575	0.05%
2024/03/27	3.2	45.01	3	45.20	44.80	0.2	1,573	0.01%
2024/03/26	2.9	44.69	2.9	44.91	44.20	0	1,557	0.00%
2024/03/25	2	44.98	1	45.25	44.80	1	1,558	0.06%
2024/03/22	1.1	44.36	1.1	44.57	44.45	0	1,565	0.00%
2024/03/21	4	43.80	2.1	44.26	44.10	1.9	1,562	0.12%
2024/03/20	3.2	43.21	6.4	43.45	43.40	-3.2	1,553	-0.21%
2024/03/19	2.7	43.15	2	43.36	43.05	0.7	1,547	0.04%
2024/03/18	1.1	43.37	3	43.45	43.25	-1.9	1,543	-0.12%
2024/03/15	0.1	44.24	1	44.55	43.90	-0.9	1,535	-0.06%
2024/03/14	1	45.15	3	45.28	44.45	-2	1,528	-0.13%
2024/03/13	7.4	44.28	10	44.04	44.25	-2.6	1,515	-0.17%
2024/03/12	2.2	45.20	1	45.50	45.00	1.2	1,492	0.08%
2024/03/11	2.1	45.24	1	45.55	45.20	1.1	1,497	0.07%
2024/03/08	8.2	46.96	4	47.93	45.50	4.2	1,514	0.27%
2024/03/07	9.4	46.24	15.5	47.50	48.85	-6.1	1,426	-0.43%
2024/03/06	3	44.55	0.9	44.70	44.50	2.1	1,259	0.16%
2024/03/05	2.1	45.12	0	0.00	44.90	2.1	1,257	0.17%
2024/03/04	3.4	45.19	0.7	45.30	45.10	2.7	1,256	0.21%
2024/03/01	2.1	45.95	1.1	46.13	45.75	1	1,262	0.08%
2024/02/29	2.2	46.09	2.1	46.47	46.45	0.1	1,334	0.01%
2024/02/27	2	46.55	1	46.60	46.25	1	1,347	0.08%
2024/02/26	0	0.00	2.5	47.00	47.10	-2.5	1,377	-0.18%
2024/02/23	0	46.50	0	0.00	46.45	0	1,412	0.00%
2024/02/22	1.1	46.80	0	0.00	46.55	1.1	1,447	0.08%
2024/02/21	0.6	47.25	1	47.55	47.10	-0.4	1,464	-0.03%
2024/02/20	1	46.80	0	0.00	46.80	1	1,509	0.07%
2024/02/19	1	46.95	1.8	46.95	47.05	-0.8	1,580	-0.05%
2024/02/16	0.2	46.65	9.7	46.44	46.90	-9.5	1,643	-0.58%
2024/02/15	3.5	45.16	3	45.30	45.35	0.5	1,788	0.03%
2024/02/05	4.5	46.12	1	45.85	45.90	3.5	1,957	0.18%
2024/02/02	1	46.55	4.4	46.66	46.50	-3.4	2,879	-0.12%
2024/02/01	3.6	46.18	0.4	46.43	46.05	3.2	3,056	0.11%
2024/01/31	3	46.48	5.3	46.71	46.45	-2.3	3,603	-0.06%
2024/01/30	8.7	47.18	7.8	46.98	46.60	0.8	3,816	0.02%
2024/01/29	4.3	47.78	1.4	47.85	47.65	2.9	3,813	0.08%
2024/01/25	1.4	47.63	2	47.70	47.60	-0.6	3,832	-0.01%
2024/01/24	4.7	48.40	2	48.43	48.00	2.7	3,840	0.07%
2024/01/23	1.1	48.16	1.1	48.36	48.30	0	3,873	0.00%
2024/01/22	1.1	48.23	4	48.58	48.40	-2.9	3,919	-0.07%
2024/01/19	2.6	46.94	0	0.00	47.10	2.6	4,006	0.06%
2024/01/18	1.1	46.63	1	46.90	46.85	0.1	4,049	0.00%
2024/01/17	11.6	47.25	0	0.00	46.95	11.6	4,107	0.28%
2024/01/16	3.1	48.21	3	48.40	48.00	0.1	4,168	0.00%
2024/01/15	2.1	48.60	1	48.95	49.00	1.1	4,228	0.03%
2024/01/12	1.1	48.52	0	0.00	48.50	1.1	4,299	0.03%
2024/01/11	2.1	48.62	0.1	48.80	48.80	2	4,537	0.04%
2024/01/10	0.4	48.51	2.3	48.86	48.90	-1.9	4,536	-0.04%
2024/01/09	2.4	48.87	0.9	48.85	48.65	1.5	4,531	0.03%
2024/01/08	1.5	49.65	1.5	49.53	49.30	0	4,532	0.00%
2024/01/05	3	49.72	3	49.88	50.00	0	4,529	0.00%
2024/01/04	3.7	49.87	0	0.00	49.50	3.7	4,527	0.08%
2024/01/03	1	50.30	3	50.60	50.60	-2	4,505	-0.04%
2024/01/02	0.1	50.20	1	50.10	50.20	-0.9	4,494	-0.02%
2023/12/29	0.5	50.50	0	0.00	50.50	0.5	4,493	0.01%
2023/12/28	0.3	50.43	1	50.40	50.30	-0.7	4,494	-0.01%
2023/12/27	0	0.00	0.8	50.99	50.70	-0.8	4,486	-0.02%
2023/12/26	1.3	50.60	2.1	50.89	50.80	-0.8	4,461	-0.02%
2023/12/25	0.1	50.10	0.1	50.60	49.85	0	4,440	0.00%
2023/12/22	0.1	50.00	0	0.00	50.40	0.1	4,433	0.00%
2023/12/20	2.2	49.50	0	0.00	49.60	2.2	4,433	0.05%
2023/12/19	3.2	49.80	1	49.60	49.50	2.2	4,415	0.05%
2023/12/18	1.3	50.18	0.2	51.10	50.10	1.1	4,396	0.03%
2023/12/15	2	50.60	0.1	50.90	50.60	1.9	4,394	0.04%
2023/12/14	2	50.30	1.6	50.55	50.20	0.4	4,406	0.01%
2023/12/13	1	50.20	2	50.15	50.10	-1	4,406	-0.02%
2023/12/12	3	50.33	3	50.50	50.30	0	4,407	0.00%
2023/12/11	0.1	50.29	0	0.00	50.10	0.1	4,413	0.00%
2023/12/08	4.2	50.35	2	50.86	50.40	2.2	4,416	0.05%
2023/12/07	2	50.60	3	50.77	50.60	-1	4,407	-0.02%
2023/12/06	4.2	50.48	5.2	50.72	50.60	-1	4,406	-0.02%
2023/12/05	4	51.27	2	52.05	50.90	2	4,385	0.05%
2023/12/04	1.3	52.41	2.2	52.43	52.20	-0.9	4,351	-0.02%
2023/12/01	1.7	52.34	6.7	52.70	52.30	-5	4,337	-0.12%
2023/11/30	1.8	52.28	3	52.53	52.40	-1.2	4,328	-0.03%
2023/11/29	2.9	52.20	3.1	52.07	52.50	-0.2	4,312	0.00%
2023/11/28	1.3	52.26	1	52.20	52.00	0.3	4,306	0.01%
2023/11/27	4.7	52.82	1	53.50	52.50	3.7	4,301	0.08%
2023/11/24	3.6	52.37	3.1	52.54	52.50	0.5	4,254	0.01%
2023/11/23	0	0.00	3.1	52.36	52.50	-3.1	4,238	-0.07%
2023/11/22	8.1	52.10	4	52.40	51.60	4.1	4,203	0.10%
2023/11/21	4	51.55	3	51.53	52.00	1	4,163	0.02%
2023/11/20	1	51.70	5.3	51.84	51.70	-4.3	4,131	-0.10%
2023/11/17	2.4	51.81	5	51.50	51.40	-2.6	4,111	-0.06%
2023/11/16	4	52.85	6.2	52.83	52.10	-2.2	4,060	-0.05%
2023/11/15	2	53.00	0.1	52.70	52.60	1.9	3,995	0.05%
2023/11/14	14.3	53.08	3.4	54.04	52.60	10.9	3,935	0.28%
2023/11/13	10.4	55.44	18	55.45	55.20	-7.6	3,785	-0.20%
2023/11/10	30	58.76	27.2	58.48	56.60	2.8	3,606	0.08%
2023/11/09	7.2	56.67	6	56.28	56.10	1.2	2,686	0.04%
2023/11/08	11	56.35	16.2	56.27	57.20	-5.2	2,573	-0.20%
2023/11/07	1.1	55.32	10	55.60	55.60	-8.9	2,020	-0.44%
2023/11/06	4	50.77	1	51.00	50.60	3	1,810	0.17%
2023/11/03	3	50.23	1	51.00	50.10	2	1,806	0.11%
2023/11/02	2	50.50	2	50.70	50.60	0	1,795	0.00%
2023/11/01	4	51.10	1	50.80	50.80	3	1,789	0.17%
2023/10/31	0	51.70	1	51.40	51.30	-1	1,784	-0.06%
2023/10/30	4	52.70	2	52.40	52.40	2	1,773	0.11%
2023/10/27	11	53.45	4	53.28	53.80	7	1,731	0.40%
2023/10/26	2.6	52.29	0	0.00	51.90	2.6	1,644	0.16%
2023/10/25	5.6	52.92	0	53.50	52.50	5.5	1,608	0.34%
2023/10/24	2	51.70	13	52.18	52.70	-11	1,547	-0.71%
2023/10/23	2	51.80	1	51.70	51.70	1	1,488	0.06%
2023/10/20	6.2	50.87	1	51.00	49.90	5.2	1,440	0.36%
2023/10/19	7.1	51.67	12	52.40	51.50	-4.9	1,375	-0.36%
2023/10/16	0	0.00	1	49.70	49.60	-1	1,194	-0.08%
2023/10/13	0	48.51	0	49.00	48.25	0	1,202	0.00%
2023/10/11	0	0.00	1	48.80	48.90	-1	1,274	-0.08%
2023/10/06	10	49.45	1	49.05	49.05	9	1,326	0.68%
2023/10/04	1	47.85	0.3	47.95	48.00	0.7	1,347	0.05%
2023/10/02	0.7	48.41	0	0.00	48.50	0.7	1,365	0.05%
2023/09/28	0.1	48.30	0	0.00	48.30	0.1	1,383	0.00%
2023/09/27	0	48.20	0	0.00	48.70	0	1,391	0.00%
2023/09/21	0	49.10	0	0.00	49.15	0	1,473	0.00%
2023/09/20	1	50.20	4	50.43	49.80	-3	1,500	-0.20%
2023/09/19	0.1	50.70	0	0.00	50.30	0.1	1,568	0.00%
2023/09/18	0	0.00	1	52.50	51.90	-1	1,562	-0.06%
2023/09/15	4	51.78	2	51.85	51.70	2	1,575	0.13%
2023/09/14	1	50.80	0	0.00	51.30	1	1,567	0.06%
2023/09/13	1.1	49.99	0	0.00	50.50	1.1	1,565	0.07%
2023/09/12	1	49.95	0	0.00	50.10	1	1,614	0.06%
2023/09/11	0	0.00	1	50.00	49.45	-1	1,669	-0.06%
2023/09/07	1	48.90	0	0.00	48.90	1	1,701	0.06%
2023/09/06	0	0.00	1	49.10	48.90	-1	1,711	-0.06%
2023/09/05	1	49.40	0	0.00	49.40	1	1,726	0.06%
2023/09/01	0	0.00	0.2	51.10	50.70	-0.2	1,740	-0.01%
2023/08/29	0.1	49.25	1	49.05	49.60	-1	1,761	-0.06%
2023/08/28	0	48.10	0	0.00	48.10	0	1,759	0.00%
2023/08/25	1	48.50	2.2	48.44	48.15	-1.2	1,774	-0.06%
2023/08/24	0	0.00	0.5	48.17	47.80	-0.5	1,775	-0.03%
2023/08/23	0.3	48.03	0.8	48.00	47.90	-0.5	1,780	-0.03%
2023/08/22	1.3	48.40	0	0.00	48.15	1.3	1,804	0.07%
2023/08/21	2.1	48.95	1.4	48.99	48.90	0.6	1,828	0.03%
2023/08/18	1	48.71	1.1	49.45	48.50	0	1,844	0.00%
2023/08/17	2.7	49.27	0	0.00	49.15	2.7	1,849	0.15%
2023/08/15	1.3	49.06	2.1	48.94	48.95	-0.8	1,872	-0.04%
2023/08/14	15.2	48.47	12	47.53	47.30	3.2	1,884	0.17%
2023/08/11	0	0.00	2	51.00	50.60	-2	1,842	-0.11%
2023/08/10	3	51.40	1	51.70	50.70	2	1,845	0.11%
2023/08/09	0	51.10	0.8	51.29	50.90	-0.8	1,859	-0.04%
2023/08/08	0.8	51.41	0	0.00	51.00	0.8	1,900	0.04%
2023/08/07	2.1	51.85	1	52.20	51.70	1.1	1,914	0.06%
2023/08/04	0.2	52.13	5.2	51.91	52.70	-5	1,915	-0.26%
2023/08/02	2.7	51.93	2.5	52.44	51.50	0.2	1,914	0.01%
2023/08/01	1	52.70	1	53.10	52.60	0	1,900	0.00%
2023/07/31	2.5	52.88	0.5	53.19	52.60	1.9	1,906	0.10%
2023/07/28	1.3	53.22	0	53.30	53.10	1.3	1,906	0.07%
2023/07/26	7.1	53.73	0	0.00	53.40	7.1	1,925	0.37%
2023/07/25	6	54.30	4	54.58	54.30	2	1,938	0.11%
2023/07/24	0	0.00	4.8	54.34	54.10	-4.8	1,949	-0.25%
2023/07/21	8.4	55.06	7	55.37	54.50	1.4	1,970	0.07%
2023/07/20	3	55.47	2	55.60	55.60	1	2,012	0.05%
2023/07/19	3.1	56.46	3	56.50	55.80	0.1	2,009	0.00%
2023/07/18	3	55.96	0	0.00	55.60	3	2,052	0.15%
2023/07/17	1	56.20	1	56.30	57.20	0	2,118	0.00%
2023/07/14	3.1	54.00	3	54.30	54.10	0.1	2,132	0.00%
2023/07/13	4.5	53.86	0	0.00	53.80	4.5	2,157	0.21%
2023/07/12	1.4	55.74	0	0.00	55.50	1.4	2,128	0.07%
2023/07/11	1	56.51	2	57.00	56.50	-1	2,200	-0.04%
2023/07/07	1	56.40	0	0.00	56.50	1	2,368	0.04%
2023/07/06	1.4	56.53	0	0.00	56.30	1.4	2,376	0.06%
2023/07/04	3.1	56.87	1	56.90	56.80	2.1	2,466	0.08%
2023/06/30	2	58.60	0	0.00	57.80	2	2,543	0.08%
2023/06/29	0	59.10	0	0.00	59.30	0	2,589	0.00%
2023/06/27	2	59.00	2	59.40	58.80	0	2,671	0.00%
2023/06/26	0	0.00	1	56.80	57.50	-1	2,643	-0.04%
2023/06/21	2.3	56.51	0	0.00	56.40	2.3	2,693	0.09%
2023/06/20	2	57.25	1	57.40	57.40	1	2,708	0.04%
2023/06/19	3	57.23	0	57.90	57.20	3	2,732	0.11%
2023/06/16	3.3	57.61	11	57.55	57.50	-7.7	2,736	-0.28%
2023/06/15	1	60.50	1	61.10	61.30	0	2,689	0.00%
2023/06/14	1	61.40	0	0.00	61.40	1	2,654	0.04%
2023/06/13	7	61.00	0	0.00	61.20	7	2,683	0.26%
2023/06/12	5	60.90	1	61.00	60.80	4	2,699	0.15%
2023/06/09	1	60.40	2.1	60.46	60.70	-1.1	2,723	-0.04%
2023/06/08	2.1	59.71	0	0.00	59.50	2.1	2,748	0.07%
2023/06/07	7	60.60	0	0.00	60.40	7	2,795	0.25%
2023/06/06	0	60.33	1.1	60.45	60.40	-1.1	2,803	-0.04%
2023/06/05	7	60.13	1	60.10	59.80	6	2,820	0.21%
2023/06/02	2	60.65	4.1	60.06	60.10	-2.1	2,849	-0.07%
2023/06/01	0	0.00	3.2	59.00	59.10	-3.2	2,866	-0.11%
2023/05/31	0	0.00	4	58.80	59.10	-4	2,888	-0.14%
2023/05/29	0	0.00	10	58.18	58.10	-10	2,929	-0.34%
2023/05/26	5.3	57.82	1	57.80	57.50	4.3	2,976	0.14%
2023/05/25	3.1	58.58	2	58.90	58.40	1.1	2,976	0.04%
2023/05/24	8.9	59.08	2	59.25	59.20	6.9	2,996	0.23%
2023/05/23	2.6	59.86	0	0.00	59.90	2.6	3,017	0.09%
2023/05/22	3.2	59.95	2.2	59.72	59.40	1	3,296	0.03%
2023/05/19	13.4	59.22	11	59.15	59.20	2.4	3,296	0.07%
2023/05/18	2	60.10	0	0.00	59.50	2	3,313	0.06%
2023/05/17	6	61.23	0.1	60.80	60.30	5.9	3,309	0.18%
2023/05/16	0	0.00	3	60.57	60.80	-3	3,310	-0.09%
2023/05/15	3	60.30	0	0.00	60.00	3	3,353	0.09%
2023/05/12	4	59.57	3	59.87	59.80	1	3,389	0.03%
2023/05/11	4.1	60.90	2	61.10	60.80	2.1	3,503	0.06%
2023/05/10	1	61.60	1	61.90	61.80	0	3,796	0.00%
2023/05/09	1	62.00	2	62.20	61.50	-1	3,909	-0.03%
2023/05/08	3.1	61.91	0	0.00	61.90	3.1	3,974	0.08%
2023/05/05	6.6	63.22	6	62.90	62.50	0.6	4,033	0.02%
2023/05/04	3	63.33	2	63.65	63.40	1	4,069	0.02%
2023/05/03	1	63.30	1	63.70	63.10	0	4,143	0.00%
2023/05/02	0	0.00	2	63.95	63.70	-2	4,307	-0.05%
2023/04/28	2	63.10	1.3	62.88	62.70	0.7	4,313	0.02%
2023/04/26	0	0.00	1	61.20	61.20	-1	4,372	-0.02%
2023/04/25	3	62.33	0	0.00	61.50	3	4,373	0.07%
2023/04/24	2.2	63.55	2	63.90	63.40	0.2	4,427	0.00%
2023/04/21	14.5	63.74	10.1	63.84	63.40	4.4	4,456	0.10%
2023/04/20	8.2	66.30	1	68.00	65.30	7.2	4,421	0.16%
2023/04/19	3.4	66.69	14.6	67.59	67.10	-11.2	4,372	-0.26%
2023/04/18	6.2	66.75	5	66.94	66.60	1.2	4,353	0.03%
2023/04/17	12.1	66.98	2.1	66.95	66.50	10	4,346	0.23%
2023/04/14	3.1	67.40	4	66.63	66.70	-0.9	4,351	-0.02%
2023/04/13	10	68.32	9	68.38	68.00	1	4,291	0.02%
2023/04/12	2.1	67.15	9.6	66.72	67.20	-7.5	4,224	-0.18%
2023/04/11	1	65.80	0	65.90	66.00	1	4,390	0.02%
2023/04/10	9.4	66.06	2	65.55	65.50	7.4	4,493	0.16%
2023/04/07	0.1	67.24	0.1	67.77	67.70	0	4,516	0.00%
2023/04/06	21.1	67.88	30	67.50	67.50	-8.9	4,651	-0.19%
2023/03/31	3.7	66.80	5	66.96	66.60	-1.3	4,892	-0.03%
2023/03/30	5.3	66.63	10	66.98	67.20	-4.7	5,157	-0.09%
2023/03/29	4	66.92	9.3	66.42	67.00	-5.3	5,127	-0.10%
2023/03/28	6.3	65.80	3	65.98	65.30	3.2	5,124	0.06%
2023/03/27	2	66.30	0	66.37	66.40	2	5,107	0.04%
2023/03/24	7	65.95	9	66.01	66.10	-2	5,127	-0.04%
2023/03/23	4	64.75	2.1	64.45	64.30	1.9	5,119	0.04%
2023/03/22	2.1	63.90	11	64.00	63.90	-9	5,186	-0.17%
2023/03/21	2	63.30	2.1	63.56	63.50	0	5,222	0.00%
2023/03/20	1.1	61.94	17	62.36	63.00	-15.9	5,253	-0.30%
2023/03/17	0	0.00	2	62.55	62.50	-2	5,325	-0.04%
2023/03/16	3.4	62.12	2.2	63.68	61.60	1.2	5,386	0.02%
2023/03/15	3.2	62.77	4.9	63.13	63.00	-1.7	5,551	-0.03%
2023/03/14	5.1	63.03	3.1	63.50	62.30	2.1	5,886	0.03%
2023/03/13	7	62.11	8	62.63	63.00	-1	5,937	-0.02%
2023/03/10	5.8	64.63	3.9	65.04	63.70	1.9	6,053	0.03%
2023/03/09	2.5	65.10	3.5	65.43	65.60	-1	6,128	-0.02%
2023/03/08	1.9	65.41	2.1	65.52	65.10	-0.2	6,198	0.00%
2023/03/07	2.4	65.82	1.9	66.27	65.30	0.5	6,366	0.01%
2023/03/06	4.6	65.20	4	65.78	66.00	0.6	6,677	0.01%
2023/03/03	3.2	66.39	0.1	66.53	66.10	3.1	7,125	0.04%
2023/03/02	1.4	66.67	2.4	66.73	66.70	-1	7,639	-0.01%
2023/03/01	0.3	65.06	0.3	65.59	65.00	0	7,998	0.00%
2023/02/24	9.1	65.10	8.6	64.82	64.80	0.5	8,191	0.01%
2023/02/23	6	65.60	20.1	65.82	66.00	-14.1	8,396	-0.17%
2023/02/22	0.1	65.62	0	0.00	65.50	0.1	8,564	0.00%
2023/02/21	0	66.65	0	0.00	66.50	0	8,635	0.00%
2023/02/20	9.4	68.49	8	68.69	67.00	1.4	8,670	0.02%
2023/02/17	1.2	66.62	1	66.90	66.90	0.2	8,416	0.00%
2023/02/16	2.2	66.67	2	66.46	67.10	0.1	8,450	0.00%
2023/02/15	3.3	66.10	4.1	66.28	65.90	-0.8	8,608	-0.01%
2023/02/14	3.6	66.43	6	65.78	65.70	-2.4	8,680	-0.03%
2023/02/13	2.1	67.78	1	67.90	66.50	1.1	8,683	0.01%
2023/02/10	1.2	67.06	4.6	67.03	67.40	-3.4	8,727	-0.04%
2023/02/09	4.7	68.25	6.2	67.96	66.70	-1.5	8,735	-0.02%
2023/02/08	16	68.64	14	69.33	68.60	2	8,625	0.02%
2023/02/07	16	67.27	5.3	67.29	67.80	10.7	8,363	0.13%
2023/02/06	2.2	66.44	4	66.65	66.50	-1.8	8,295	-0.02%
2023/02/03	2.2	65.99	2.1	65.94	65.70	0	8,290	0.00%
2023/02/02	3	65.73	3.4	66.13	66.00	-0.4	8,264	0.00%
2023/02/01	2.5	65.57	2	66.05	65.20	0.5	8,299	0.01%
2023/01/31	4	65.60	6.6	65.20	66.30	-2.6	8,372	-0.03%
2023/01/30	1.2	63.18	2.3	63.21	63.30	-1.1	8,289	-0.01%
2023/01/17	4.5	62.44	3	62.60	62.50	1.5	8,348	0.02%
2023/01/16	1.2	62.27	11.3	61.65	62.50	-10.1	8,342	-0.12%
2023/01/13	2.3	59.76	2.1	60.21	60.30	0.2	8,362	0.00%
2023/01/12	10	60.42	3	61.07	59.80	7	8,420	0.08%
2023/01/11	4.5	62.43	4.1	63.00	62.50	0.4	8,387	0.01%
2023/01/10	1.2	61.85	1	62.40	61.90	0.2	8,421	0.00%
2023/01/09	3	62.63	5.3	62.79	63.00	-2.3	8,502	-0.03%
2023/01/06	1.6	61.70	0	62.10	61.70	1.5	8,582	0.02%
2023/01/05	0.3	61.71	2	62.10	61.30	-1.7	8,711	-0.02%
2023/01/04	0	61.90	1	62.60	61.50	-1	8,763	-0.01%
2023/01/03	0	62.18	0	0.00	62.10	0	8,892	0.00%
2022/12/30	8.5	62.39	2	63.25	62.20	6.5	9,006	0.07%
2022/12/29	3.3	63.40	8.3	62.70	62.40	-5	9,230	-0.05%
2022/12/28	2.7	65.80	4	66.43	65.40	-1.3	9,152	-0.01%
2022/12/27	3.6	65.26	2.5	65.96	66.20	1.1	9,148	0.01%
2022/12/26	9.1	67.25	16	67.20	66.10	-6.9	9,229	-0.07%
2022/12/23	17.1	66.77	8	66.75	66.80	9.1	9,235	0.10%
2022/12/22	8	67.37	9.1	66.77	68.30	-1.1	9,348	-0.01%
2022/12/21	2	62.10	1	62.40	62.10	1	9,231	0.01%
2022/12/20	7.2	62.91	4.8	62.03	61.00	2.4	9,469	0.03%
2022/12/19	2.1	62.99	2	63.30	63.00	0.1	9,692	0.00%
2022/12/16	3.2	63.63	3	63.60	62.50	0.2	9,929	0.00%
2022/12/15	2.5	63.85	0	0.00	63.80	2.5	10,147	0.02%
2022/12/14	4	63.60	8	63.85	65.60	-4	10,264	-0.04%
2022/12/13	8.3	66.16	7.2	65.44	64.70	1.1	10,296	0.01%
2022/12/12	0.1	64.80	3.1	64.72	65.00	-3	10,600	-0.03%
2022/12/09	4.2	65.75	6.3	65.92	65.50	-2.1	10,788	-0.02%
2022/12/08	2	66.00	0	66.70	66.00	2	11,454	0.02%
2022/12/07	5.1	67.18	2.3	67.92	66.80	2.8	11,995	0.02%
2022/12/06	15.5	68.11	18	67.67	66.60	-2.5	12,079	-0.02%
2022/12/05	1.1	70.18	1	70.40	70.10	0.1	12,241	0.00%
2022/12/02	7	70.10	12	70.62	69.80	-5	12,648	-0.04%
2022/12/01	14	69.45	8	69.58	69.40	6	12,989	0.05%
2022/11/30	3	68.63	10	68.53	68.40	-7	13,427	-0.05%
2022/11/29	5	69.02	3	68.70	68.40	2	13,697	0.01%
2022/11/28	21	70.76	25	70.70	70.20	-4	14,043	-0.03%
2022/11/25	17.2	71.37	12	71.18	69.20	5.2	14,286	0.04%
2022/11/24	32	69.99	28	70.07	71.00	4	14,771	0.03%
2022/11/23	14	67.89	18	67.43	69.90	-4	14,700	-0.03%
2022/11/22	15	64.53	22.1	63.73	63.60	-7.1	15,203	-0.05%
2022/11/21	14	66.16	14	65.91	66.60	0	16,043	0.00%
2022/11/18	21	63.81	27.4	63.40	64.50	-6.4	16,566	-0.04%
2022/11/17	5	61.06	6	61.68	60.80	-1	17,835	-0.01%
2022/11/16	2	60.04	2	59.75	60.40	0	17,948	0.00%
2022/11/15	2	58.75	3	59.06	58.70	-1	17,905	-0.01%
2022/11/14	2	59.10	2	58.70	58.80	0	17,951	0.00%
2022/11/11	17	59.57	9	59.97	59.40	8	17,900	0.04%
2022/11/10	8	58.41	5	58.38	57.90	3	17,722	0.02%
2022/11/09	2	58.25	1	58.40	58.10	1	17,653	0.01%
2022/11/08	3	58.20	1	57.70	57.60	2	17,639	0.01%
2022/11/07	2	58.05	2.1	57.22	57.60	-0.1	17,575	0.00%
2022/11/04	6	56.85	2	57.20	57.00	4	17,521	0.02%
2022/11/03	3	56.80	4	56.50	56.70	-1	17,492	-0.01%
2022/11/02	2	55.80	7.1	56.07	56.30	-5.1	17,450	-0.03%
2022/11/01	13	55.45	10	55.73	55.50	3	17,427	0.02%
2022/10/31	4	54.70	2	54.65	54.20	2	17,375	0.01%
2022/10/28	10	54.59	12	53.72	53.70	-2	17,359	-0.01%
2022/10/27	8	55.11	2.1	55.70	56.00	5.9	17,309	0.03%
2022/10/26	5	52.62	7	53.06	53.60	-2	17,200	-0.01%
2022/10/25	19.5	53.72	22	53.62	53.30	-2.5	17,135	-0.01%
2022/10/24	7.4	55.33	9	54.98	54.50	-1.6	17,089	-0.01%
2022/10/21	7.7	55.27	3	55.23	54.60	4.7	17,105	0.03%
2022/10/20	5	55.70	3	56.60	56.90	2	17,106	0.01%
2022/10/19	3.2	58.73	4.5	59.19	57.70	-1.3	17,309	-0.01%
2022/10/18	8.1	59.17	3	59.20	58.30	5.1	17,548	0.03%
2022/10/17	7	58.00	21	57.38	59.40	-14	17,544	-0.08%
2022/10/14	3	60.50	5	60.78	60.30	-2	17,488	-0.01%
2022/10/13	11	60.55	11	59.95	58.50	0	17,399	0.00%
2022/10/12	16	61.46	13.2	61.75	61.90	2.8	17,264	0.02%
2022/10/11	18.2	61.91	19.4	61.88	61.20	-1.1	17,202	-0.01%
2022/10/07	11.2	65.73	4	64.98	64.50	7.2	17,091	0.04%
2022/10/06	20	65.53	20	65.99	65.70	0	16,958	0.00%
2022/10/05	8	63.66	6	63.85	64.00	2	16,676	0.01%
2022/10/04	7	63.43	2.1	63.90	63.20	4.9	16,576	0.03%
2022/10/03	9.6	63.90	4	62.78	62.20	5.6	16,489	0.03%
2022/09/30	18	65.38	12	65.53	66.30	6	16,331	0.04%
2022/09/29	17	67.38	20	67.62	67.40	-3	16,183	-0.02%
2022/09/28	3	66.43	4	65.75	63.50	-1	15,839	-0.01%
2022/09/27	7.1	67.61	11.7	66.10	67.90	-4.6	15,761	-0.03%
2022/09/26	8.5	68.18	6.5	67.80	66.10	2	15,554	0.01%
2022/09/23	28.5	71.07	7.5	71.43	71.70	20.9	15,327	0.14%
2022/09/22	19	71.86	14	71.92	71.70	5	15,214	0.03%
2022/09/21	6.7	71.24	10	71.70	71.30	-3.3	15,041	-0.02%
2022/09/20	2	72.80	1	72.70	72.00	1	15,145	0.01%
2022/09/19	7.1	72.69	11.2	71.72	73.00	-4	15,289	-0.03%
2022/09/16	6	75.37	14	75.54	75.00	-8	15,257	-0.05%
2022/09/15	48	77.50	41.1	76.62	75.50	7	15,079	0.05%
2022/09/14	11.1	78.95	18	79.49	79.00	-6.9	14,425	-0.05%
2022/09/13	3	78.30	1.2	78.67	77.90	1.8	13,928	0.01%
2022/09/12	22	78.50	3	78.07	79.30	19	13,768	0.14%
2022/09/08	2	77.65	4.1	76.45	78.00	-2.1	13,355	-0.02%
2022/09/07	14.3	74.79	15	74.38	76.60	-0.7	13,042	-0.01%
2022/09/06	22	72.99	12	72.99	74.00	10	12,614	0.08%
2022/09/05	5	76.16	1.4	77.18	74.50	3.6	12,050	0.03%
2022/09/02	6.2	78.63	10.3	79.32	78.20	-4.1	11,715	-0.03%
2022/09/01	28	78.81	33	79.10	78.40	-5	11,186	-0.04%
2022/08/31	48	78.92	49.2	77.82	78.30	-1.2	10,653	-0.01%
2022/08/30	8	74.69	69.4	73.53	75.00	-61.4	9,644	-0.64%
2022/08/29	34	76.14	34	75.95	73.50	0	9,178	0.00%
2022/08/26	23.2	73.55	28.7	75.34	75.30	-5.5	8,278	-0.07%
2022/08/25	7	70.61	12.2	70.36	70.30	-5.2	7,230	-0.07%
2022/08/24	121	69.77	70	71.09	69.70	51	6,446	0.79%	大買/
2022/08/23	0	0.00	5	67.20	67.20	-5	4,992	-0.10%
2022/08/22	0	0.00	0.3	61.10	61.10	-0.3	4,769	-0.01%
2022/08/19	6	54.73	19.1	54.83	55.60	-13.1	4,735	-0.28%
2022/08/18	11	53.60	7.2	53.60	53.50	3.8	4,666	0.08%
2022/08/17	3.1	53.33	5	53.38	53.20	-1.9	4,652	-0.04%
2022/08/16	5.4	53.99	11.3	53.87	53.60	-5.8	4,636	-0.13%
2022/08/15	7.4	53.01	4.1	52.87	53.40	3.3	4,607	0.07%
2022/08/12	8	53.50	12	53.79	53.20	-4	4,586	-0.09%
2022/08/11	4.1	53.05	6	53.62	53.00	-1.9	4,552	-0.04%
2022/08/10	8.5	53.43	0	0.00	53.00	8.5	4,541	0.19%
2022/08/09	2.1	53.81	1	54.50	53.60	1.1	4,514	0.02%
2022/08/08	1.4	54.41	2	54.60	54.00	-0.6	4,511	-0.01%
2022/08/05	5	55.58	0	0.00	55.50	5	4,493	0.11%
2022/08/04	1	54.10	0	0.00	54.90	1	4,509	0.02%
2022/08/03	0	0.00	1	56.20	55.30	-1	4,493	-0.02%
2022/08/02	1	55.70	1	55.90	56.20	0	4,480	0.00%
2022/08/01	1	57.50	8.2	57.85	57.30	-7.2	4,439	-0.16%
2022/07/29	7.1	58.64	7.9	58.92	58.40	-0.9	4,418	-0.02%
2022/07/28	14.1	58.18	9.1	58.50	58.50	5.1	4,376	0.12%
2022/07/27	8	57.83	10	57.29	57.90	-2	4,327	-0.05%
2022/07/26	10.1	59.50	21	59.58	58.50	-10.9	4,336	-0.25%
2022/07/25	33	59.43	18.2	59.52	58.90	14.8	4,056	0.36%
2022/07/22	6	56.78	8	56.53	57.30	-2	3,749	-0.05%
2022/07/21	10	55.46	12	55.63	56.00	-2	3,712	-0.05%
2022/07/20	6	53.70	8	53.83	54.00	-2	3,681	-0.05%
2022/07/19	8.2	53.38	1	53.90	52.80	7.2	3,733	0.19%
2022/07/18	2.1	51.51	4.3	51.78	52.00	-2.2	4,010	-0.05%
2022/07/15	12.3	54.84	2.5	54.82	55.00	9.7	4,079	0.24%
2022/07/14	1.3	54.42	3.6	54.20	54.50	-2.3	4,051	-0.06%
2022/07/13	3	53.93	0.4	54.00	54.00	2.6	4,057	0.06%
2022/07/12	5	52.58	2	52.65	52.70	3	4,071	0.07%
2022/07/11	0	0.00	2.1	54.29	54.30	-2.1	4,053	-0.05%
2022/07/08	8.3	53.74	4	54.03	53.50	4.3	4,038	0.11%
2022/07/07	5	53.24	5	53.08	54.00	0	4,027	0.00%
2022/07/06	1	55.10	3	55.77	53.70	-2	4,008	-0.05%
2022/07/05	14	55.61	11.1	55.85	55.50	2.9	3,938	0.07%
2022/07/04	8.1	52.09	7.5	52.00	51.90	0.6	3,832	0.02%
2022/07/01	8.4	55.38	6	55.82	54.70	2.4	3,777	0.06%
2022/06/30	13	55.95	12	55.80	56.20	1	3,724	0.03%
2022/06/29	14.1	58.49	22	58.91	59.40	-7.9	3,576	-0.22%
2022/06/28	24	60.19	18	59.41	57.80	6	3,554	0.17%
2022/06/27	22	64.25	7	64.50	63.90	15	3,323	0.45%
2022/06/24	2	63.50	10	64.54	67.10	-8	3,158	-0.25%
2022/06/23	2	60.85	1	62.00	61.00	1	2,849	0.04%
2022/06/22	2	61.30	1	61.40	61.00	1	2,818	0.04%
2022/06/21	2	61.25	4	61.75	62.00	-2	2,736	-0.07%
2022/06/20	7	60.53	7	60.87	59.40	0	2,636	0.00%
2022/06/17	2	60.65	3	60.83	61.00	-1	2,541	-0.04%
2022/06/16	12	60.50	12	60.46	60.60	0	2,476	0.00%
2022/06/15	1	56.90	2.5	57.62	57.90	-1.5	2,397	-0.06%
2022/06/14	2.1	55.48	3.1	55.65	55.90	-1	2,376	-0.04%
2022/06/13	5.5	56.58	1	56.10	56.10	4.5	2,385	0.19%
2022/06/10	1	58.30	5	58.50	58.10	-4	2,401	-0.17%
2022/06/09	0	0.00	4.3	58.37	58.30	-4.3	2,395	-0.18%
2022/06/08	5	56.90	0	0.00	56.50	5	2,347	0.21%
2022/06/07	0	0.00	3.3	57.22	56.70	-3.3	2,366	-0.14%
2022/06/06	2.3	57.36	0	0.00	57.20	2.3	2,377	0.10%
2022/06/02	0	0.00	2	58.30	58.20	-2	2,413	-0.08%
2022/06/01	5	58.20	0	0.00	57.90	5	2,439	0.20%
2022/05/31	3	58.60	3	58.63	58.80	0	2,451	0.00%
2022/05/30	1	57.70	4	57.88	57.90	-3	2,455	-0.12%
2022/05/27	1	57.40	2	57.80	57.80	-1	2,451	-0.04%
2022/05/26	8	57.99	6	57.85	57.20	2	2,463	0.08%
2022/05/25	1	56.90	1	57.20	56.80	0	2,473	0.00%
2022/05/24	3	57.50	2	58.10	56.80	1	2,528	0.04%
2022/05/23	1	57.10	5	57.62	57.60	-4	2,555	-0.16%
2022/05/20	13	57.49	9.1	57.24	57.10	3.9	2,626	0.15%
2022/05/19	2	56.50	2	56.70	56.70	0	2,636	0.00%
2022/05/18	6	57.12	5.7	57.50	57.50	0.3	2,661	0.01%
2022/05/17	7.4	56.98	8	56.61	56.70	-0.6	2,694	-0.02%
2022/05/16	2.3	56.84	2.4	57.58	56.80	-0.1	2,817	0.00%
2022/05/13	2	56.94	0	0.00	56.60	2	2,821	0.07%
2022/05/12	2	57.25	2.9	57.05	56.00	-0.9	2,833	-0.03%
2022/05/11	3.3	56.20	1.1	56.39	55.70	2.2	2,810	0.08%
2022/05/10	9	55.40	9	55.58	55.50	0	2,806	0.00%
2022/05/09	4	57.00	4	56.85	56.50	0	2,806	0.00%
2022/05/06	0	0.00	4	58.15	58.10	-4	2,827	-0.14%
2022/05/05	7.1	58.54	5.1	58.86	58.60	1.9	2,840	0.07%
2022/05/04	1.2	58.00	3.4	58.71	58.00	-2.3	2,863	-0.08%
2022/05/03	9.4	59.95	9	60.32	58.60	0.4	2,873	0.01%
2022/04/29	1	58.10	0	0.00	57.90	1	2,799	0.04%
2022/04/27	6	57.07	3	57.37	58.30	3	2,811	0.11%
2022/04/26	2	58.80	12	59.01	58.70	-10	2,776	-0.36%
2022/04/25	14	62.33	6	62.08	60.10	8	2,744	0.29%
2022/04/22	24	64.00	20	63.74	62.30	4	2,672	0.15%
2022/04/21	3	60.80	8.3	61.89	64.20	-5.3	2,396	-0.22%
2022/04/20	2.3	58.17	31	58.33	58.40	-28.7	2,315	-1.24%
2022/04/19	2	59.85	3	59.97	58.80	-1	2,307	-0.04%
2022/04/18	3	59.93	0.2	60.00	59.50	2.8	2,313	0.12%
2022/04/15	1.2	58.46	3.3	59.01	59.40	-2.1	2,300	-0.09%
2022/04/14	2.3	59.53	3.2	59.68	59.40	-0.9	2,337	-0.04%
2022/04/13	1	58.70	1	58.80	58.80	0	2,362	0.00%
2022/04/12	2	59.05	6.7	59.37	59.00	-4.7	2,378	-0.20%
2022/04/11	2.4	60.27	5.4	59.65	59.30	-3	2,383	-0.13%
2022/04/08	2	60.40	3.3	60.44	60.50	-1.3	2,437	-0.05%
2022/04/07	3.8	60.83	0	0.00	60.20	3.8	2,459	0.16%
2022/04/06	2.2	60.66	1	60.90	61.20	1.2	2,471	0.05%
2022/04/01	3.2	60.88	3.5	61.28	61.30	-0.3	2,490	-0.01%
2022/03/31	16.7	62.10	14.2	62.39	61.10	2.6	2,505	0.10%
2022/03/30	12	65.61	9	65.03	65.10	3	2,464	0.12%
2022/03/29	5	66.40	14.3	65.64	66.50	-9.3	2,456	-0.38%
2022/03/28	7.7	64.32	5	64.70	63.60	2.7	2,352	0.12%
2022/03/25	1.2	64.76	5	65.12	64.20	-3.8	2,375	-0.16%
2022/03/24	0.8	64.05	1	64.50	64.20	-0.2	2,380	-0.01%
2022/03/23	1.8	63.97	2.6	64.41	63.80	-0.8	2,497	-0.03%
2022/03/22	1.8	64.05	7.2	64.34	64.50	-5.4	2,494	-0.22%
2022/03/21	6	63.27	1	63.60	63.40	5	2,501	0.20%
2022/03/18	17	61.79	15	62.17	63.20	2	2,575	0.08%
2022/03/17	6	59.78	11	58.50	60.10	-5	2,561	-0.20%
2022/03/16	1.2	55.67	5.9	55.98	55.80	-4.8	2,614	-0.18%
2022/03/15	4.3	55.78	2	56.10	55.10	2.3	2,665	0.09%
2022/03/14	4.2	57.53	3.1	58.19	57.40	1.1	2,792	0.04%
2022/03/11	3.4	57.97	0	0.00	57.80	3.4	2,831	0.12%
2022/03/10	3	58.70	3	58.73	58.90	0	2,910	0.00%
2022/03/09	3	57.40	3.1	57.84	57.60	-0.1	2,942	0.00%
2022/03/08	2	57.60	2	57.35	57.10	0	2,985	0.00%
2022/03/07	2	60.10	2	59.70	59.00	0	3,005	0.00%
2022/03/04	3.5	61.77	3.2	61.90	61.90	0.4	3,078	0.01%
2022/03/03	2.7	63.07	1.1	63.04	62.70	1.6	3,334	0.05%
2022/03/02	4.2	63.05	5.1	63.34	63.20	-0.9	3,574	-0.03%
2022/03/01	3	63.30	0	0.00	63.20	3	4,034	0.07%
2022/02/25	0	0.00	3	63.30	63.10	-3	4,339	-0.07%
2022/02/24	5	62.76	4	62.40	62.00	1	4,497	0.02%
2022/02/23	1	65.00	2.2	66.05	65.80	-1.2	4,626	-0.02%
2022/02/22	3	65.50	2	64.40	64.90	1	4,731	0.02%
2022/02/21	0	0.00	1	66.30	66.30	-1	4,884	-0.02%
2022/02/18	4.2	65.81	1	65.33	65.80	3.1	4,880	0.06%
2022/02/17	3	66.32	4	66.12	65.40	-1	4,870	-0.02%
2022/02/16	5	66.82	6.4	66.29	66.70	-1.3	4,846	-0.03%
2022/02/15	1	63.20	2	64.00	63.50	-1	4,766	-0.02%
2022/02/14	1	61.80	4	63.48	63.20	-3	4,764	-0.06%
2022/02/11	6.5	63.56	4.2	64.30	63.20	2.3	4,771	0.05%
2022/02/10	4.1	63.83	1.9	64.53	64.00	2.2	4,783	0.05%
2022/02/09	3.4	64.15	2	64.50	64.50	1.4	4,810	0.03%
2022/02/08	4.5	64.01	3	64.00	64.70	1.5	4,816	0.03%
2022/02/07	1	60.50	1	61.90	62.60	0	4,825	0.00%
2022/01/26	12.4	60.48	17	59.99	61.10	-4.6	4,948	-0.09%
2022/01/25	6	58.45	0	0.00	58.00	6	5,027	0.12%
2022/01/24	9	59.22	19.1	59.23	59.60	-10.1	5,152	-0.20%
2022/01/21	7.1	61.69	5	62.72	60.70	2.1	5,614	0.04%
2022/01/20	10	62.60	1.1	62.92	62.20	8.9	5,727	0.15%
2022/01/19	1	62.40	3.2	62.71	62.10	-2.2	5,788	-0.04%
2022/01/18	3.3	62.90	1.2	63.50	62.90	2.1	5,865	0.04%
2022/01/17	10.2	63.21	5.1	63.21	63.40	5.1	5,950	0.09%
2022/01/14	3	62.13	3	62.33	62.20	0	5,988	0.00%
2022/01/13	1	63.80	4	64.48	64.40	-3	6,069	-0.05%
2022/01/12	1.1	63.48	1	63.50	63.30	0.1	6,249	0.00%
2022/01/11	6	64.33	2.9	64.74	63.80	3.1	6,317	0.05%
2022/01/10	15	65.06	3	65.11	65.10	12	6,454	0.19%
2022/01/07	11	63.87	17.4	63.90	64.10	-6.4	6,517	-0.10%
2022/01/06	15.5	64.92	15	65.20	64.50	0.5	6,596	0.01%
2022/01/05	17.1	66.07	13.7	66.24	65.60	3.4	6,579	0.05%
2022/01/04	11.4	66.82	5.9	66.98	66.70	5.6	6,641	0.08%
2022/01/03	16.7	66.96	20.7	66.61	66.70	-4	6,626	-0.06%
2021/12/30	15	68.86	9.2	69.07	69.30	5.8	6,563	0.09%
2021/12/29	7.9	69.29	7.7	69.83	68.70	0.2	6,551	0.00%
2021/12/28	5.4	68.73	7	68.97	69.00	-1.6	6,531	-0.02%
2021/12/27	4.1	68.91	0	0.00	67.70	4.1	6,511	0.06%
2021/12/24	5.4	69.59	5.1	70.08	69.70	0.3	6,496	0.00%
2021/12/23	3.9	68.36	8	69.04	69.50	-4.1	6,442	-0.06%
2021/12/22	17.8	67.95	0	0.00	68.00	17.8	6,418	0.28%
2021/12/21	24	67.01	29	67.29	68.20	-5	6,419	-0.08%
2021/12/20	8.1	67.90	12.3	67.94	67.50	-4.3	6,401	-0.07%
2021/12/17	8.5	69.05	5	69.26	68.70	3.5	6,382	0.05%
2021/12/16	12.8	68.71	7	68.96	68.20	5.8	6,318	0.09%
2021/12/15	9.3	68.38	17.3	68.37	68.60	-8	6,313	-0.13%
2021/12/14	19	67.47	17.5	67.07	67.10	1.5	6,273	0.02%
2021/12/13	18.5	70.16	1	72.00	69.70	17.5	6,165	0.28%
2021/12/10	2	70.05	16.2	70.14	70.80	-14.2	6,084	-0.23%
2021/12/09	7.5	69.06	5	69.72	68.50	2.5	5,997	0.04%
2021/12/08	17.5	68.90	24.2	69.79	69.40	-6.7	5,971	-0.11%
2021/12/07	2	66.90	3	66.80	66.90	-1	5,807	-0.02%
2021/12/06	5	66.40	11	66.25	66.50	-6	5,762	-0.10%
2021/12/03	4	64.73	11	64.66	64.80	-7	5,677	-0.12%
2021/12/02	15.6	63.97	13	64.72	63.50	2.6	5,634	0.05%
2021/12/01	9.2	64.42	14.7	64.95	63.90	-5.5	5,592	-0.10%
2021/11/30	27.4	64.02	36.6	64.19	65.00	-9.2	5,538	-0.17%
2021/11/29	42.2	64.40	13.9	64.48	63.00	28.3	5,439	0.52%
2021/11/26	38.6	70.12	24.1	70.80	70.00	14.5	5,179	0.28%
2021/11/25	13.8	69.90	11.3	70.59	69.30	2.5	4,926	0.05%
2021/11/24	14	68.29	18.5	68.57	71.30	-4.5	4,472	-0.10%
2021/11/23	18	67.17	20	66.45	64.90	-2	4,251	-0.05%
2021/11/22	11.2	66.33	13.5	66.53	66.20	-2.3	4,111	-0.06%
2021/11/19	14.5	62.29	17.5	63.78	63.80	-3	3,932	-0.08%
2021/11/18	6.5	63.27	14.2	61.18	63.90	-7.7	3,809	-0.20%
2021/11/17	2.2	58.30	4.9	58.52	58.30	-2.7	3,593	-0.07%
2021/11/16	7.4	58.04	8.5	58.40	57.80	-1.1	3,587	-0.03%
2021/11/15	6.9	58.38	2.1	58.58	58.10	4.8	3,579	0.13%
2021/11/12	6.2	58.61	10.4	59.08	58.70	-4.2	3,574	-0.12%
2021/11/11	3	57.93	3.3	58.45	57.70	-0.3	3,535	-0.01%
2021/11/10	5.1	58.34	3.1	59.04	58.00	2	3,529	0.06%
2021/11/09	4	58.73	5.4	59.01	58.90	-1.4	3,510	-0.04%
2021/11/08	8	58.30	8.1	58.52	58.10	-0.1	3,499	0.00%
2021/11/05	5.1	57.81	5.1	58.38	57.60	0	3,477	0.00%
2021/11/04	12	58.22	10.3	58.39	57.80	1.7	3,467	0.05%
2021/11/03	12	58.94	12.1	58.92	59.20	-0.1	3,440	0.00%
2021/11/02	4.7	62.54	5	62.84	62.70	-0.3	3,312	-0.01%
2021/11/01	3.4	61.97	4.2	61.94	61.50	-0.8	3,247	-0.02%
2021/10/29	11.3	64.73	0	0.00	63.30	11.3	3,103	0.36%
2021/10/28	0	0.00	11.3	62.23	64.00	-11.3	2,621	-0.43%
2021/10/27	4.7	59.45	3.3	60.52	58.20	1.4	2,493	0.05%
2021/10/26	10.6	61.81	7.1	62.16	61.00	3.5	2,437	0.14%
2021/10/25	9	62.31	4	62.68	63.00	5	2,406	0.21%
2021/10/22	0	0.00	3	61.17	61.20	-3	2,331	-0.13%
2021/10/21	4	59.73	4	60.75	60.90	0	2,293	0.00%
2021/10/20	5	60.64	4	60.73	60.40	1	2,166	0.05%
2021/10/19	6	58.30	10	58.80	59.40	-4	1,977	-0.20%
2021/10/18	12	59.68	13.1	59.41	59.00	-1.1	1,915	-0.06%
2021/10/15	2	54.15	9.2	55.87	56.60	-7.2	1,779	-0.40%
2021/10/14	6.1	54.66	11.3	54.18	55.10	-5.2	1,753	-0.30%
2021/10/13	5	51.99	0.4	52.50	52.10	4.6	1,632	0.28%
2021/10/12	0.1	54.30	0.1	55.30	52.90	0	1,622	0.00%
2021/10/08	1.1	51.65	1.1	51.95	51.60	0.1	1,546	0.00%
2021/10/07	2	51.80	2.3	52.15	52.00	-0.2	1,572	-0.02%
2021/10/06	1.8	51.21	0.2	51.80	51.20	1.6	1,587	0.10%
2021/10/05	3	50.67	5.2	51.29	51.30	-2.2	1,623	-0.13%
2021/10/04	0	0.00	2	54.50	52.20	-2	1,630	-0.12%
2021/10/01	5	52.38	3.2	53.06	52.80	1.8	1,631	0.11%
2021/09/30	3	53.27	2.6	53.47	53.50	0.4	1,647	0.02%
2021/09/29	10.2	53.33	7.1	53.79	53.00	3.1	1,673	0.19%
2021/09/28	4.3	54.61	2.9	54.87	54.50	1.3	1,684	0.08%
2021/09/27	2.8	58.71	7.7	58.99	59.60	-4.9	1,688	-0.29%
2021/09/24	3	58.27	3	58.65	58.10	0	1,698	0.00%
2021/09/23	12.1	58.69	4.4	59.12	58.30	7.7	1,736	0.44%
2021/09/22	4.4	57.58	6	57.73	57.50	-1.6	1,703	-0.09%
2021/09/17	3.5	57.72	2.6	58.29	57.00	0.8	1,724	0.05%
2021/09/16	0.9	58.50	6	58.68	58.30	-5.1	1,720	-0.30%
2021/09/15	0.9	57.43	1.1	58.09	57.70	-0.2	1,708	-0.01%
2021/09/14	3.8	57.90	17.3	57.76	57.30	-13.5	1,713	-0.79%
2021/09/13	0.8	57.51	13.1	57.53	58.70	-12.3	1,711	-0.72%
2021/09/10	2.8	56.01	2	56.45	56.00	0.8	1,680	0.05%
2021/09/09	4	55.80	8	55.75	56.10	-4	1,709	-0.23%
2021/09/08	4.2	55.56	4	55.68	55.20	0.2	1,713	0.01%
2021/09/07	7.1	56.36	0	56.90	56.40	7.1	1,729	0.41%
2021/09/06	9.2	56.37	1	57.50	56.70	8.2	1,758	0.47%
2021/09/02	1.4	55.43	2.1	55.90	55.40	-0.7	2,072	-0.03%
2021/09/01	2	54.90	3.6	55.45	55.30	-1.6	2,201	-0.07%
2021/08/31	0.2	54.50	0.2	55.00	54.70	0.1	2,215	0.00%
2021/08/30	3.7	55.67	0.5	55.50	55.10	3.2	2,242	0.14%
2021/08/27	11	57.04	13	57.35	55.80	-2	2,323	-0.09%
2021/08/26	0	0.00	6.7	56.72	58.30	-6.7	2,243	-0.30%
2021/08/25	4.1	53.10	2.4	53.72	53.00	1.7	2,219	0.08%
2021/08/24	2.4	53.15	3.3	52.44	53.00	-1	2,236	-0.04%
2021/08/23	2	51.80	3.5	52.19	52.00	-1.5	2,252	-0.06%
2021/08/20	2	51.85	2.4	52.29	51.70	-0.4	2,268	-0.02%
2021/08/19	2.2	52.58	2	53.90	52.00	0.2	2,318	0.01%
2021/08/18	2.2	53.42	2.6	54.00	53.80	-0.4	2,362	-0.02%
2021/08/17	8	54.23	0.1	55.00	54.10	7.9	2,371	0.33%
2021/08/16	0.6	54.15	2.2	54.24	54.00	-1.6	2,384	-0.07%
2021/08/13	0.2	55.05	2	55.11	54.70	-1.8	2,409	-0.07%
2021/08/12	3.1	55.34	1.7	55.68	55.10	1.4	2,436	0.06%
2021/08/11	3.5	55.49	2.3	54.86	54.60	1.2	2,452	0.05%
2021/08/10	2.1	56.04	3.4	56.37	55.50	-1.3	2,511	-0.05%
2021/08/09	4.7	56.68	2.4	57.20	56.30	2.3	2,641	0.09%
2021/08/06	1.5	58.33	4	58.93	58.00	-2.5	2,704	-0.09%
2021/08/05	4.1	58.92	1.5	59.46	58.40	2.6	2,862	0.09%
2021/08/04	1	57.70	1.1	58.47	58.20	-0.1	3,099	0.00%
2021/08/03	14	58.20	6.1	58.48	58.30	7.9	3,167	0.25%
2021/08/02	6	57.60	0.2	58.00	57.50	5.8	3,214	0.18%
2021/07/30	1.1	56.95	2	57.35	57.30	-0.9	3,286	-0.03%
2021/07/29	8.3	57.86	11.1	57.07	57.50	-2.9	3,277	-0.09%
2021/07/28	2.1	55.41	4.1	55.90	55.20	-2	3,250	-0.06%
2021/07/27	4.1	56.08	2.3	56.63	56.00	1.8	3,297	0.05%
2021/07/26	2	56.70	0.7	57.08	56.70	1.3	3,396	0.04%
2021/07/23	1.1	56.60	2.2	56.75	56.90	-1.2	3,485	-0.03%
2021/07/22	3.2	56.64	5	57.04	56.40	-1.8	3,604	-0.05%
2021/07/21	3	57.47	3	57.82	57.00	0	3,631	0.00%
2021/07/20	4	59.28	3	60.53	58.00	1	3,641	0.03%
2021/07/19	2	58.25	4	58.78	58.30	-2	3,626	-0.06%
2021/07/16	4	58.50	0	0.00	58.20	4	3,653	0.11%
2021/07/15	0	0.00	1	59.50	58.70	-1	3,676	-0.03%
2021/07/14	1	58.00	3	58.30	58.50	-2	3,688	-0.05%
2021/07/13	2	59.10	1.2	58.92	58.30	0.8	3,696	0.02%
2021/07/12	2	57.95	4	59.53	60.10	-2	3,693	-0.05%
2021/07/09	1	58.00	3	58.57	58.00	-2	3,666	-0.05%
2021/07/08	2	58.00	7.3	58.22	58.00	-5.3	3,701	-0.14%
2021/07/07	11.1	58.33	13.6	58.36	58.10	-2.5	3,727	-0.07%
2021/07/06	6	59.03	7	59.33	58.80	-1	3,746	-0.03%
2021/07/05	4.4	60.05	1	61.20	59.90	3.4	3,774	0.09%
2021/07/02	15.1	60.47	1	60.80	60.30	14.1	3,778	0.37%
2021/07/01	5.5	60.77	6	60.97	60.40	-0.5	3,785	-0.01%
2021/06/30	0	61.00	6	60.88	61.50	-6	3,783	-0.16%
2021/06/29	15	60.39	6	61.15	59.90	9	3,781	0.24%
2021/06/28	4	61.25	5.1	61.19	61.20	-1.1	3,809	-0.03%
2021/06/25	2.2	60.30	8	60.73	60.30	-5.8	3,848	-0.15%
2021/06/24	5	60.12	2	60.50	60.30	3	4,107	0.07%
2021/06/23	2	59.20	6	59.73	59.60	-4	4,117	-0.10%
2021/06/22	5	59.20	8	60.19	59.40	-3	4,155	-0.07%
2021/06/21	11	60.20	1	59.60	59.70	10	4,258	0.23%
2021/06/18	1.2	61.92	4	62.05	61.50	-2.8	4,316	-0.06%
2021/06/17	1	60.50	0	0.00	60.80	1	4,340	0.02%
2021/06/16	2	61.20	12	61.70	60.60	-10	4,393	-0.23%
2021/06/15	5	61.00	2	61.20	61.30	3	4,414	0.07%
2021/06/11	14	63.06	7	65.19	61.70	7	4,422	0.16%
2021/06/10	20	64.27	24	63.97	65.20	-4	4,338	-0.09%
2021/06/09	15	61.92	26	61.55	61.30	-11	4,292	-0.26%
2021/06/08	19	59.04	1	59.90	58.80	18	4,213	0.43%
2021/06/07	2	59.30	5	58.84	58.80	-3	4,292	-0.07%
2021/06/04	18	58.73	29.1	58.83	59.00	-11.1	4,314	-0.26%
2021/06/03	3.1	57.03	4	57.40	57.20	-0.9	4,297	-0.02%
2021/06/02	7	56.66	0	0.00	56.40	7	4,387	0.16%
2021/06/01	1	56.00	7	56.86	57.10	-6	4,669	-0.13%
2021/05/31	8	56.00	3	57.00	55.90	5	4,739	0.11%
2021/05/28	4	56.53	0	0.00	56.70	4	4,933	0.08%
2021/05/27	6	58.50	4	58.58	56.70	2	5,072	0.04%
2021/05/26	3	57.90	11	57.81	58.00	-8	5,281	-0.15%
2021/05/25	0	0.00	8	56.33	56.00	-8	5,932	-0.13%
2021/05/24	4	56.00	0	0.00	56.00	4	6,253	0.06%
2021/05/21	4	55.98	9	56.29	56.10	-5	6,850	-0.07%
2021/05/20	5	56.14	2	57.40	55.30	3	6,931	0.04%
2021/05/19	6	56.28	6	56.98	56.30	0	7,104	0.00%
2021/05/18	9	56.14	13	56.52	56.80	-4	7,124	-0.06%
2021/05/17	16	57.32	12	57.31	55.10	4	7,179	0.06%
2021/05/14	9	61.57	10	62.20	61.00	-1	7,191	-0.01%
2021/05/13	14	63.64	11.5	63.19	62.00	2.5	7,125	0.04%
2021/05/12	29	64.27	74.1	63.42	61.60	-45.1	7,022	-0.64%
2021/05/11	9	62.88	8.6	63.85	62.20	0.4	6,779	0.01%
2021/05/10	5	64.20	3	64.73	63.80	2	6,730	0.03%
2021/05/07	15	63.41	30	63.32	64.80	-15	6,707	-0.22%
2021/05/06	6	60.60	2	60.50	60.10	4	6,690	0.06%
2021/05/05	9	61.61	8	62.35	61.50	1	6,721	0.01%
2021/05/04	4	63.50	18	61.82	61.80	-14	6,735	-0.21%
2021/05/03	13	67.01	15	66.80	65.10	-2	6,708	-0.03%
2021/04/29	4	64.88	5	65.48	65.00	-1	6,634	-0.02%
2021/04/28	19	64.19	19	64.01	63.70	0	6,579	0.00%
2021/04/27	3	61.10	5	62.06	64.90	-2	6,491	-0.03%
2021/04/26	3	59.13	0	0.00	59.00	3	6,475	0.05%
2021/04/23	4	60.33	2	59.90	60.00	2	6,537	0.03%
2021/04/22	10	61.60	2	64.45	61.00	8	6,591	0.12%
2021/04/21	3	63.70	6	63.92	63.60	-3	6,617	-0.05%
2021/04/20	2.1	63.20	5	63.84	63.10	-2.9	6,635	-0.04%
2021/04/19	5	63.42	3.1	63.52	63.00	1.9	6,668	0.03%
2021/04/16	3	64.63	2	65.35	64.60	1	6,663	0.02%
2021/04/15	4	64.98	3	65.60	64.70	1	6,662	0.02%
2021/04/14	0	0.00	8	65.23	64.80	-8	6,665	-0.12%
2021/04/13	12	67.66	3	68.23	67.00	9	6,646	0.14%
2021/04/12	18	68.29	24	68.14	68.30	-6	6,637	-0.09%
2021/04/09	18	67.72	20	67.26	67.60	-2	6,640	-0.03%
2021/04/08	3	66.67	2	66.75	66.90	1	6,677	0.01%
2021/04/07	14	67.34	1	67.60	67.30	13	6,690	0.19%
2021/04/06	7	67.66	16	67.52	67.70	-9	6,743	-0.13%
2021/04/01	13	68.76	11	69.96	68.80	2	6,775	0.03%
2021/03/31	2	68.70	6	68.97	68.60	-4	6,770	-0.06%
2021/03/30	11	69.86	5	70.12	69.70	6	6,740	0.09%
2021/03/29	34	71.42	24.7	71.36	70.50	9.3	6,726	0.14%
2021/03/26	10	67.53	3	67.87	67.40	7	6,538	0.11%
2021/03/25	7.1	67.95	5	68.36	67.30	2.1	6,550	0.03%
2021/03/24	7	68.41	4	69.93	68.00	3	6,543	0.05%
2021/03/23	4	67.58	2	68.10	67.00	2	6,627	0.03%
2021/03/22	2.1	66.21	12	65.71	66.50	-9.9	6,765	-0.15%
2021/03/19	9	68.30	4	68.20	67.90	5	6,757	0.07%
2021/03/18	2	70.15	2.5	70.26	69.40	-0.5	6,861	-0.01%
2021/03/17	2.2	69.46	0	0.00	69.40	2.2	6,941	0.03%
2021/03/16	1	70.20	4	70.73	70.00	-3	6,999	-0.04%
2021/03/15	25	72.21	4	72.40	70.30	21	6,972	0.30%
2021/03/12	1	69.70	2	70.35	69.70	-1	6,925	-0.01%
2021/03/11	6	70.33	11.5	70.62	69.80	-5.5	6,910	-0.08%
2021/03/10	8	68.98	7	69.96	68.60	1	6,834	0.01%
2021/03/09	7	69.24	12	69.87	68.70	-5	6,805	-0.07%
2021/03/08	20.3	69.94	10	70.13	69.60	10.3	6,767	0.15%
2021/03/05	18	72.36	22	71.54	71.20	-4	6,717	-0.06%
2021/03/04	6	70.50	23	71.28	69.50	-17	6,556	-0.26%
2021/03/03	13	71.11	11	71.25	70.70	2	6,510	0.03%
2021/03/02	15	71.21	13.1	69.81	68.50	1.9	6,312	0.03%
2021/02/26	34	73.61	22	73.37	72.30	12	6,183	0.19%
2021/02/25	57.5	79.53	44.2	77.87	73.50	13.3	5,946	0.22%
2021/02/24	9	67.82	32	69.48	75.00	-23	5,262	-0.44%
2021/02/23	64.2	72.31	51	71.28	68.20	13.2	4,942	0.27%
2021/02/22	8	69.44	1	69.80	69.90	7	4,372	0.16%
2021/02/19	16	61.23	18.4	62.10	63.60	-2.4	4,321	-0.06%
2021/02/18	15	58.07	28.2	58.53	57.90	-13.2	4,168	-0.32%
2021/02/17	14	58.18	6	59.65	57.50	8	4,151	0.19%
2021/02/05	8	58.09	7	59.06	60.70	1	4,074	0.02%
2021/02/04	1	56.00	0	0.00	55.20	1	3,987	0.03%
2021/02/03	2	56.40	7	58.17	55.40	-5	4,012	-0.12%
2021/02/02	3	54.30	2	54.60	55.40	1	4,007	0.02%
2021/02/01	1	55.10	0	0.00	53.90	1	4,020	0.02%
2021/01/29	0	0.00	4	55.88	55.70	-4	4,022	-0.10%
2021/01/28	0	0.00	1	56.20	57.00	-1	4,039	-0.02%
2021/01/27	4	55.13	2	55.50	55.10	2	4,060	0.05%
2021/01/26	2	56.10	0	0.00	55.60	2	4,046	0.05%
2021/01/25	3	58.63	1	58.10	57.60	2	4,041	0.05%
2021/01/22	5	57.98	0	0.00	57.50	5	4,043	0.12%
2021/01/21	1	58.60	10	58.70	58.50	-9	4,064	-0.22%
2021/01/20	1	59.00	1	59.00	58.50	0	4,191	0.00%
2021/01/19	1	59.30	4	59.58	59.00	-3	4,206	-0.07%
2021/01/18	14	60.16	2	60.35	59.50	12	4,292	0.28%
2021/01/15	11	59.77	12	59.54	58.30	-1	4,242	-0.02%
2021/01/14	8.1	58.72	12	58.67	58.20	-3.9	4,190	-0.09%
2021/01/13	3	59.53	1	59.50	59.60	2	4,159	0.05%
2021/01/12	12	60.49	10	61.13	60.40	2	4,167	0.05%
2021/01/11	14	61.05	22	60.98	60.40	-8	4,123	-0.19%
2021/01/07	13	62.78	11	63.54	62.50	2	4,142	0.05%
2021/01/06	5	63.38	8	63.21	62.50	-3	4,144	-0.07%
2021/01/05	20	64.85	19.3	64.95	64.50	0.7	4,131	0.02%
2021/01/04	29	65.80	14	65.44	65.10	15	4,120	0.36%
2020/12/31	23	69.05	20	68.98	68.00	3	4,093	0.07%
2020/12/30	2	68.00	2	67.85	68.00	0	4,020	0.00%
2020/12/29	7	68.87	6	68.95	67.50	1	4,001	0.02%
2020/12/28	4	67.48	11	67.38	67.10	-7	3,951	-0.18%
2020/12/25	17	65.81	16	65.69	65.00	1	3,926	0.03%
2020/12/24	29	64.94	26	64.73	64.60	3	3,975	0.08%
2020/12/23	10	66.81	9	68.07	65.70	1	4,092	0.02%
2020/12/22	11	66.58	7	67.11	67.20	4	4,277	0.09%
2020/12/21	4	65.58	2	64.70	64.40	2	4,352	0.05%
2020/12/18	6	66.92	6	66.65	66.10	0	4,379	0.00%
2020/12/17	20	68.88	20	69.17	66.50	0	4,481	0.00%
2020/12/16	16	67.68	15	68.33	68.70	1	4,520	0.02%
2020/12/15	6	64.58	5	64.10	63.10	1	4,462	0.02%
2020/12/14	7	67.29	6	67.88	67.00	1	4,441	0.02%
2020/12/10	2	60.55	0	0.00	58.60	2	4,297	0.05%
2020/12/09	1	63.10	0	0.00	63.00	1	4,236	0.02%
2020/12/08	4	63.43	5	62.86	63.10	-1	4,249	-0.02%
2020/12/07	11	67.72	5	67.30	66.80	6	4,188	0.14%
2020/12/04	3	68.83	4	68.83	68.80	-1	4,222	-0.02%
2020/12/03	5	69.14	0	0.00	68.90	5	4,338	0.12%
2020/12/02	1	70.50	3	70.40	69.80	-2	4,429	-0.05%
2020/12/01	1	73.50	1	73.90	71.40	0	4,455	0.00%
2020/11/30	4	71.78	13.5	71.99	75.00	-9.5	4,491	-0.21%
2020/11/27	0	0.00	7	69.90	70.50	-7	4,395	-0.16%
2020/11/26	5	68.32	5	68.34	68.30	0	4,415	0.00%
2020/11/25	5	68.72	7	68.99	68.30	-2	4,450	-0.04%
2020/11/24	16.5	69.26	14	68.78	68.30	2.5	4,468	0.06%
2020/11/23	13	70.03	6	70.08	69.80	7	4,558	0.15%
2020/11/20	7	70.29	5	70.48	69.80	2	4,668	0.04%
2020/11/19	16	71.20	16	70.98	70.60	0	4,729	0.00%
2020/11/18	7	71.47	6	71.82	71.70	1	4,788	0.02%
2020/11/17	6	68.70	5	69.18	70.50	1	4,781	0.02%
2020/11/16	31	68.92	31	68.64	68.50	0	4,748	0.00%
2020/11/13	48	68.16	69	67.91	69.20	-21	4,768	-0.44%
2020/11/12	61	68.91	40.2	68.24	67.20	20.8	4,766	0.44%
2020/11/11	9	70.07	32	70.59	70.20	-23	4,713	-0.49%
2020/11/10	54	69.69	48	70.60	69.20	6	4,693	0.13%
2020/11/09	14.2	73.06	14	73.97	71.50	0.2	4,680	0.00%
2020/11/06	22	72.79	25	72.87	73.00	-3	4,700	-0.06%
2020/11/05	2	73.05	0	0.00	72.00	2	4,700	0.04%
2020/11/04	33	70.43	36	70.73	71.90	-3	4,685	-0.06%
2020/11/03	29	72.37	30	71.85	71.50	-1	4,760	-0.02%
2020/11/02	14	72.36	25	72.63	72.50	-11	5,048	-0.22%
2020/10/30	30	72.32	26	72.15	72.30	4	5,295	0.08%
2020/10/29	28	72.14	24.6	73.30	73.60	3.4	5,566	0.06%
2020/10/28	17	73.61	21.1	74.54	73.30	-4.1	5,642	-0.07%
2020/10/27	4	72.80	37	74.00	73.80	-33	5,492	-0.60%
2020/10/26	6	74.50	5.2	75.84	73.90	0.8	5,455	0.01%
2020/10/23	31	79.33	16.3	78.55	78.20	14.7	5,465	0.27%
2020/10/22	10	78.33	6	78.62	78.00	4	5,513	0.07%
2020/10/21	5	80.94	10	80.40	80.00	-5	5,565	-0.09%
2020/10/20	2	81.45	3	82.20	81.30	-1	5,594	-0.02%
2020/10/19	1	81.20	0	0.00	80.50	1	5,741	0.02%
2020/10/15	3	79.33	0	0.00	78.50	3	5,974	0.05%
2020/10/14	5.1	81.29	0	0.00	80.70	5.1	5,932	0.09%
2020/10/13	4	82.15	0	0.00	81.80	4	5,952	0.07%
2020/10/12	19	83.69	0	0.00	82.00	19	6,171	0.31%
2020/10/08	4	82.20	12	84.70	83.80	-8	6,154	-0.13%
2020/10/07	11	82.10	30	83.50	82.10	-19	6,126	-0.31%
2020/10/06	8	82.70	0	0.00	82.60	8	6,154	0.13%
2020/10/05	5	83.04	2	83.10	83.20	3	6,329	0.05%
2020/09/30	5	84.42	20	84.88	84.50	-15	6,296	-0.24%
2020/09/29	20	84.77	15	85.85	83.10	5	6,250	0.08%
2020/09/28	10	88.85	3	88.27	86.60	7	6,179	0.11%
2020/09/25	8	89.03	10	89.01	89.80	-2	6,085	-0.03%
2020/09/24	12	83.34	9.1	83.41	87.00	2.9	5,943	0.05%
2020/09/23	6	82.27	5	82.90	82.10	1	5,835	0.02%
2020/09/22	9	83.37	12	83.13	82.00	-3	5,850	-0.05%
2020/09/21	17	87.40	10	87.95	87.60	7	5,772	0.12%
2020/09/18	12	79.11	19	80.65	84.30	-7	5,617	-0.12%
2020/09/17	8	76.75	9	77.06	76.70	-1	5,538	-0.02%
2020/09/16	9.1	77.08	6.1	76.91	76.20	3	5,639	0.05%
2020/09/15	2	76.25	19	76.43	77.90	-17	5,859	-0.29%
2020/09/14	19	71.75	15	72.37	73.20	4	6,484	0.06%
2020/09/11	18	72.91	15	72.69	72.50	3	6,448	0.05%
2020/09/10	12	74.87	10	75.25	74.20	2	6,403	0.03%
2020/09/09	6	76.45	16	77.78	76.20	-10	6,357	-0.16%
2020/09/08	51	71.23	55	71.49	79.50	-4	6,465	-0.06%
2020/09/07	54	77.20	43	77.09	73.70	11	6,794	0.16%
2020/09/04	28	79.85	23	80.33	79.60	5	6,897	0.07%
2020/09/03	5	81.30	3	81.87	81.10	2	7,026	0.03%
2020/09/02	2	83.90	10	85.00	83.20	-8	7,141	-0.11%
2020/09/01	10	83.36	4	82.00	82.40	6	7,202	0.08%
2020/08/31	5	85.64	2	85.65	84.80	3	7,385	0.04%
2020/08/28	2	87.05	32	85.37	85.90	-30	7,430	-0.40%
2020/08/27	20	87.71	8	89.40	86.00	12	7,414	0.16%
2020/08/26	13.1	89.56	9	88.30	90.00	4.1	7,324	0.06%
2020/08/25	11	84.41	6	85.93	84.00	5	7,237	0.07%
2020/08/24	10	88.67	7	88.57	87.50	3	7,179	0.04%
2020/08/21	1	85.20	1	83.00	88.10	0	7,111	0.00%
2020/08/20	2	85.50	0	0.00	85.50	2	7,105	0.03%
2020/08/19	0	0.00	4	94.88	95.00	-4	7,134	-0.06%
2020/08/18	2	91.00	2	90.70	92.00	0	7,195	0.00%
2020/08/14	1	86.30	1.5	86.13	86.30	-0.5	7,602	-0.01%
2020/08/13	3	83.60	1	84.00	84.00	2	7,629	0.03%
2020/08/12	5	89.58	4	89.23	89.90	1	7,628	0.01%
2020/08/11	1	86.00	0	0.00	83.00	1	7,683	0.01%
2020/08/10	2	87.45	1	90.40	89.40	1	7,876	0.01%
2020/08/07	4	86.98	3	88.33	88.40	1	7,921	0.01%
2020/08/06	8.1	96.68	46.2	95.25	88.90	-38.1	7,784	-0.49%
2020/08/05	21	93.74	10	94.15	97.30	11	7,510	0.15%
2020/08/04	24	83.08	6	87.05	88.70	18	7,303	0.25%
2020/08/03	1	77.10	23	73.37	80.70	-22	7,057	-0.31%
2020/07/30	0	0.00	1	66.80	66.80	-1	7,119	-0.01%
2020/07/29	5	66.96	9	60.56	60.80	-4	7,196	-0.06%
2020/07/28	1	63.70	3	63.70	63.70	-2	7,102	-0.03%
2020/07/27	12	70.70	0	0.00	70.70	12	7,029	0.17%
2020/07/24	2	81.95	2.5	78.94	78.50	-0.5	6,962	-0.01%
2020/07/23	43.5	82.55	94.2	71.99	83.50	-50.7	6,935	-0.73%
2020/07/22	0	0.00	12	76.20	76.20	-12	6,797	-0.18%
2020/07/21	14	69.30	7	69.30	69.30	7	6,840	0.10%
2020/07/17	2	85.50	2	85.50	85.50	0	6,832	0.00%
2020/07/16	9	102.22	0	0.00	95.00	9	7,106	0.13%
2020/07/15	2	105.50	1	105.50	105.50	1	6,884	0.01%
2020/07/14	1	117.00	0	0.00	117.00	1	6,897	0.01%
2020/07/13	3	130.00	2	130.00	130.00	1	6,907	0.01%
2020/07/10	19	145.84	13	146.00	144.00	6	6,869	0.09%
2020/07/07	2	120.00	0.5	120.00	120.00	1.5	6,671	0.02%
2020/07/06	49	109.41	0	0.00	109.50	49	6,653	0.74%
2020/07/03	10	98.82	5	98.82	99.70	5	6,600	0.08%
2020/07/02	2	90.50	43	90.70	90.70	-41	6,491	-0.63%
2020/07/01	2	82.25	3	81.17	82.50	-1	6,443	-0.02%
2020/06/30	24	71.10	5	71.96	75.00	19	6,365	0.30%
2020/06/29	8	65.30	5	68.90	69.00	3	6,295	0.05%
2020/06/24	32.1	61.17	57	61.66	62.80	-25	6,200	-0.40%
2020/06/23	10	59.38	1	58.50	60.50	9	6,119	0.15%
2020/06/22	17	60.57	8	62.89	63.40	9	5,992	0.15%
2020/06/19	88.5	56.65	69	56.06	57.70	19.5	5,721	0.34%
2020/06/17	0	0.00	1	47.75	47.75	-1	5,011	-0.02%
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	10	36.52	6	38.93	39.50	4	5,061	0.08%
2020/06/11	49	44.61	19	42.78	40.00	30	4,892	0.61%
2020/06/10	4	41.13	70.2	40.19	43.45	-66.2	4,432	-1.49%
2020/06/09	79	39.62	31	39.31	39.50	48	4,238	1.13%
2020/06/08	5	38.06	10.1	38.22	39.35	-5.1	4,075	-0.13%
2020/06/05	6	36.26	5	36.29	36.95	1	3,890	0.03%
2020/06/04	16	36.51	17	36.86	36.45	-1	3,811	-0.03%
2020/06/03	2	33.80	17	34.68	35.20	-15	3,625	-0.41%
2020/06/02	2	31.95	40	32.00	32.00	-38	3,549	-1.07%
2020/06/01	2	31.10	0	0.00	31.55	2	3,507	0.06%
2020/05/29	11	30.24	1	30.10	31.00	10	3,477	0.29%
2020/05/28	7	28.78	40	28.80	28.80	-33	3,430	-0.96%
2020/05/27	15	27.05	0	0.00	28.00	15	3,416	0.44%
2020/05/26	8	29.88	1	29.95	29.50	7	3,390	0.21%
2020/05/25	1	31.45	0	0.00	31.50	1	3,372	0.03%
2020/05/22	17	29.15	15	32.75	31.50	2	3,336	0.06%
2020/05/21	3	30.25	0	0.00	30.25	3	3,227	0.09%
2020/05/20	42	34.04	30	33.13	33.60	12	3,205	0.37%
2020/05/19	1	32.20	7	32.20	32.20	-6	2,740	-0.22%
2020/05/18	2	29.30	4	29.30	29.30	-2	2,687	-0.07%
2020/05/15	6	26.09	5	26.52	26.65	1	2,638	0.04%
2020/05/14	7	23.17	10	24.12	24.25	-3	2,507	-0.12%
2020/05/13	1	21.90	1	22.05	22.05	0	2,282	0.00%
2020/05/11	1	19.95	1	19.90	20.20	0	2,204	0.00%
2020/05/08	0	0.00	2	21.75	21.15	-2	2,175	-0.09%
2020/05/06	2	23.13	10	22.80	22.00	-8	2,043	-0.39%
2020/05/05	10	22.23	2	21.90	22.25	8	1,938	0.41%
2020/05/04	1	21.35	0	0.00	21.35	1	1,830	0.05%
2020/04/30	2	19.90	0	0.00	19.45	2	1,738	0.12%
2020/04/29	0	0.00	1	19.20	19.10	-1	1,712	-0.06%
2020/04/28	1	18.60	0	0.00	18.60	1	1,690	0.06%
2020/04/27	1.9	18.95	0	0.00	18.90	1.9	1,676	0.11%
2020/04/24	1	19.90	1	18.80	19.30	0	1,636	0.00%
2020/04/23	2	19.55	1	19.80	19.50	1	1,568	0.06%
2020/04/22	1	18.55	6	18.35	18.05	-5	1,451	-0.34%
2020/04/21	8	19.54	4	19.45	19.35	4	1,382	0.29%
2020/04/20	15	20.04	2	20.05	20.10	13	1,250	1.04%
2020/04/17	0	0.00	5	18.30	18.30	-5	943	-0.53%
2020/04/15	0	0.00	2	15.15	15.15	-2	925	-0.22%
2020/04/10	0	12.90	0	0.00	13.00	0	899	0.00%
2020/04/09	1	13.00	0	0.00	13.20	1	902	0.11%
2020/03/31	0	0.00	1	12.45	12.50	-1	895	-0.11%
2020/03/23	0	0.00	53	12.53	12.45	-53	882	-6.01%
2020/03/20	52	12.82	0	0.00	13.15	52	880	5.91%
2020/03/19	0	0.00	6	11.70	12.05	-6	862	-0.70%
2020/03/16	0	0.00	1	12.75	12.80	-1	805	-0.12%
2020/03/13	0	0.00	57	12.84	13.20	-57	796	-7.16%
2020/03/12	50	14.42	61	14.17	14.10	-11	776	-1.42%
2020/03/11	69	15.35	2	15.35	15.10	67	764	8.77%
2020/03/10	1	14.70	7	14.94	15.05	-6	777	-0.77%
2020/03/09	10	15.12	10	15.12	15.50	0	750	0.00%
2020/03/06	2	14.85	0	0.00	14.90	2	682	0.29%
2020/03/05	0	0.00	1	14.25	14.30	-1	659	-0.15%
2020/03/03	3	14.20	0	0.00	14.25	3	658	0.46%
2020/02/27	0	0.00	1	14.35	14.35	-1	647	-0.15%
2020/02/26	6	14.97	2	14.85	14.80	4	636	0.63%
2020/02/25	0	0.00	1	14.80	14.80	-1	636	-0.16%
2020/02/18	0	0.00	5	14.15	14.10	-5	642	-0.78%
2020/02/11	0	0.00	8	14.00	14.50	-8	597	-1.34%
2020/02/07	0	0.00	3	13.90	13.95	-3	577	-0.52%
2020/02/06	0	0.00	10	13.97	14.00	-10	574	-1.74%
2020/02/04	0	0.00	4	13.90	13.85	-4	569	-0.70%
2020/02/03	10	13.25	0	0.00	14.05	10	568	1.76%
2020/01/31	0	0.00	10	13.80	13.95	-10	556	-1.80%
2020/01/14	10	14.20	0	0.00	14.25	10	524	1.91%
2020/01/10	0	0.00	1	14.60	14.85	-1	495	-0.20%
2020/01/08	0	0.00	1	14.30	14.30	-1	485	-0.21%
2019/12/27	2	14.70	0	0.00	14.65	2	482	0.41%
2019/12/20	0	0.00	3	14.65	14.55	-3	521	-0.58%
2019/12/16	0	0.00	1	14.65	14.65	-1	529	-0.19%
2019/12/13	1	14.45	0	0.00	14.45	1	528	0.19%
2019/12/12	1	14.65	0	0.00	14.65	1	525	0.19%
2019/12/11	4	14.76	0	0.00	14.75	4	521	0.77%
2019/12/02	0	0.00	8	14.26	14.30	-8	431	-1.85%
2019/11/29	0	0.00	4	14.20	14.20	-4	428	-0.93%
2019/11/27	0	0.00	2	14.18	14.20	-2	426	-0.47%
2019/11/26	4	14.01	2	14.10	14.05	2	423	0.47%
2019/11/25	5	14.17	3	14.30	14.15	2	420	0.48%
2019/11/22	0	0.00	4	14.53	14.40	-4	413	-0.97%
2019/11/21	0	0.00	6	14.11	14.35	-6	378	-1.59%
2019/11/20	1	13.90	4	13.88	14.00	-3	355	-0.84%
2019/11/19	1	13.40	0	0.00	13.40	1	338	0.30%
2019/11/14	1	13.35	1	13.60	13.35	0	347	0.00%
2019/11/13	0	0.00	3	13.55	13.40	-3	347	-0.86%
2019/11/11	12	13.33	0	0.00	13.40	12	351	3.42%
2019/11/06	0	0.00	7	13.60	13.50	-7	353	-1.98%
2019/11/05	5	13.35	0	0.00	13.40	5	346	1.44%
2019/11/04	2	13.30	0	0.00	13.30	2	346	0.58%
2019/10/29	0	0.00	1	13.40	13.30	-1	355	-0.28%
2019/10/25	3	13.30	1	13.35	13.30	2	367	0.54%
2019/10/23	0	0.00	0	13.40	13.50	0	377	-0.01%
2019/10/22	0	0.00	1	13.60	13.45	-1	383	-0.26%
2019/10/18	2	13.40	0	0.00	13.40	2	395	0.51%
2019/10/15	0	0.00	0.1	13.15	13.15	-0.1	434	-0.02%
2019/10/04	1	13.40	0	0.00	13.40	1	538	0.19%
2019/10/03	1	13.50	0	0.00	13.50	1	537	0.19%
2019/10/01	1	13.80	0	0.00	13.80	1	533	0.19%
2019/09/27	4	14.14	0	0.00	13.90	4	532	0.75%
2019/09/26	4	14.60	0	0.00	14.30	4	524	0.76%
2019/09/25	0	0.00	1	14.50	14.50	-1	512	-0.19%
2019/09/23	1	13.90	0	0.00	14.10	1	495	0.20%
2019/09/20	0	0.00	6	14.10	14.05	-6	492	-1.22%
2019/09/16	1	13.90	0	0.00	13.90	1	496	0.20%
2019/09/02	0	0.00	3	13.70	13.80	-3	488	-0.61%
2019/08/15	0	0.00	2	13.30	13.30	-2	465	-0.43%
2019/08/14	0	0.00	5	13.37	13.40	-5	467	-1.07%
2019/08/02	8	13.46	0	0.00	13.45	8	475	1.68%
2019/07/31	2	13.60	0	0.00	13.55	2	480	0.42%
2019/07/15	0	0.00	1	14.95	14.95	-1	334	-0.30%
2019/06/17	0.1	13.70	0	0.00	13.80	0.1	319	0.03%
2019/06/14	0	0.00	4	13.50	13.70	-4	326	-1.22%
2019/05/31	0	0.00	0	13.75	13.75	0	758	0.00%
2019/05/24	0	13.90	0	0.00	14.00	0	763	0.00%
2019/05/22	0	0.00	1	14.10	14.10	-1	773	-0.13%
2019/04/25	0	0.00	1	15.00	14.85	-1	831	-0.12%
2019/04/24	0	0.00	1	14.75	14.75	-1	832	-0.12%
2019/04/23	1	14.70	2	14.78	14.80	-1	836	-0.12%
2019/04/22	1	14.95	0	0.00	14.80	1	837	0.12%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/18	0	14.90	0	0.00	14.80	0	847	0.00%
2019/04/16	4	15.10	0	0.00	15.10	4	886	0.45%
2019/04/11	0	0.00	1	15.55	15.20	-1	978	-0.10%
2019/04/10	1	15.60	1	15.55	15.55	0	987	0.00%
2019/04/09	1	15.35	3	15.45	15.45	-2	987	-0.20%
2019/03/29	1	15.40	1	15.25	15.30	0	982	0.00%
2019/03/28	0	15.00	0	0.00	15.00	0	983	0.00%
2019/03/26	0	0.00	1	15.50	15.50	-1	988	-0.10%
2019/03/18	2	15.83	0	0.00	15.85	2	1,064	0.19%
2019/03/15	8	16.40	0	0.00	16.25	8	1,070	0.75%
2019/03/14	2	16.68	1	16.85	16.60	1	1,069	0.09%
2019/03/13	3.3	16.95	0	0.00	16.90	3.3	1,082	0.30%
2019/03/12	6	16.80	1	17.70	17.50	5	1,055	0.47%
2019/03/11	0	0.00	1	16.30	17.00	-1	984	-0.10%
2019/03/08	3	15.55	2.1	14.72	16.10	0.9	945	0.10%
2019/03/07	2	15.18	6	15.40	15.45	-4	1,011	-0.40%
2019/03/05	1	14.10	0	0.00	14.00	1	991	0.10%
2019/02/25	0	0.00	0.1	14.15	14.15	-0.1	1,030	-0.01%
2019/02/20	1	14.85	0	0.00	14.80	1	1,032	0.10%
2019/02/14	0	0.00	5	15.10	14.95	-5	1,022	-0.49%
2019/01/30	0	0.00	1	14.65	14.60	-1	994	-0.10%
2019/01/29	0	0.00	1	14.70	14.50	-1	984	-0.10%
2019/01/28	0.2	14.20	1	14.35	14.25	-0.8	978	-0.08%
2019/01/23	0	0.00	2	14.20	14.05	-2	959	-0.21%
2019/01/22	0	0.00	3	14.20	14.20	-3	961	-0.31%
2019/01/18	2	13.98	0	0.00	13.95	2	977	0.20%
2019/01/16	0	0.00	4	14.21	14.05	-4	984	-0.41%
2019/01/14	1	14.15	8	14.12	14.10	-7	978	-0.72%
2019/01/11	1	14.20	1	14.40	14.25	0	976	0.00%
2019/01/09	12	14.31	2	14.40	14.15	10	966	1.03%
2019/01/07	3	14.15	4	14.31	14.10	-1	922	-0.11%
2019/01/03	1	13.60	5	13.77	13.80	-4	889	-0.45%
2018/12/21	0	0.00	3	12.95	12.80	-3	998	-0.30%
2018/12/18	1	13.25	2	13.60	13.20	-1	975	-0.10%
2018/12/14	3	12.88	0	0.00	13.10	3	945	0.32%
2018/12/13	2	13.10	6	13.13	13.25	-4	937	-0.43%
2018/12/12	7	12.55	2	12.65	12.70	5	917	0.55%
2018/12/11	1	12.55	1	12.60	12.35	0	904	0.00%
2018/12/10	5	12.78	0	0.00	12.65	5	878	0.57%
2018/12/07	7	13.28	2	13.33	13.30	5	865	0.58%
2018/12/06	2	13.88	10	13.53	13.30	-8	857	-0.93%
2018/12/05	1	13.95	1	14.10	13.95	0	834	0.00%
2018/12/04	6	14.03	1	13.85	14.05	5	828	0.60%
2018/12/03	6	14.18	0	0.00	14.05	6	800	0.75%
2018/11/30	7	14.26	11	14.85	14.05	-4	749	-0.53%
2018/11/29	1	14.95	3	15.27	14.95	-2	593	-0.34%
2018/11/28	5	14.93	0	0.00	14.95	5	574	0.87%
2018/11/27	18	15.27	2	15.30	15.10	16	550	2.91%
2018/11/26	6	15.87	0	0.00	15.75	6	526	1.14%
2018/11/19	1	17.00	1	17.20	17.15	0	509	0.00%
2018/11/15	1	16.40	1	16.55	16.65	0	502	0.00%
2018/11/14	0	0.00	1	16.75	16.55	-1	502	-0.20%
2018/11/13	2	16.55	0	0.00	16.55	2	515	0.39%
2018/11/08	0	0.00	2	16.93	16.90	-2	545	-0.37%
2018/11/07	0	0.00	1	16.75	16.80	-1	546	-0.18%
2018/11/01	2	16.60	0	0.00	16.60	2	578	0.35%
2018/10/29	2	16.55	0	0.00	16.75	2	616	0.32%
2018/10/26	0	0.00	4	16.69	16.90	-4	620	-0.64%
2018/10/25	2	16.33	0	0.00	16.25	2	604	0.33%
2018/10/11	1	17.10	0	0.00	17.15	1	655	0.15%
2018/10/09	0	0.00	2	18.98	18.85	-2	641	-0.31%
2018/10/05	3	19.05	1	19.00	18.80	2	614	0.33%
2018/10/04	0	0.00	2	18.20	18.50	-2	605	-0.33%
2018/10/03	1	18.20	1	18.45	18.20	0	604	0.00%
2018/10/02	0	0.00	0.1	18.15	18.10	-0.1	581	-0.01%
2018/09/28	3	17.73	0	0.00	17.80	3	579	0.52%
2018/09/25	1	17.80	0	0.00	17.75	1	589	0.17%
2018/09/21	0	0.00	1	17.75	17.80	-1	592	-0.17%
2018/09/18	0	0.00	1	17.60	17.60	-1	599	-0.17%
2018/09/14	2	17.80	0	0.00	17.80	2	609	0.33%
2018/09/13	0.1	17.90	0	0.00	17.85	0.1	616	0.02%
2018/09/10	1	18.10	0	0.00	17.80	1	634	0.16%
2018/09/07	0	0.00	1	17.85	17.80	-1	640	-0.16%
2018/09/06	0	0.00	2	17.65	17.65	-2	640	-0.31%
2018/08/27	4	17.50	0	0.00	17.50	4	968	0.41%
2018/08/16	2	18.05	2	18.13	18.00	0	1,141	0.00%
2018/08/14	1	18.80	0	0.00	18.85	1	1,137	0.09%
2018/08/10	2	19.85	2	20.40	19.50	0	1,133	0.00%
2018/08/07	0	0.00	3	20.17	20.00	-3	1,116	-0.27%
2018/08/06	1	20.05	0	0.00	20.00	1	1,115	0.09%
2018/08/02	1	19.95	0	0.00	19.90	1	1,100	0.09%
2018/08/01	1	20.10	0	0.00	20.10	1	1,100	0.09%
2018/07/27	2	20.15	0	0.00	20.20	2	1,132	0.18%
2018/07/23	2	20.18	0	0.00	20.15	2	1,251	0.16%
2018/07/20	1	20.40	0	0.00	20.35	1	1,253	0.08%
2018/07/19	1	20.75	0	0.00	20.50	1	1,256	0.08%
2018/07/18	0	0.00	2	20.68	20.65	-2	1,235	-0.16%
2018/07/16	0	0.00	1	20.70	20.70	-1	1,222	-0.08%
2018/07/12	13	20.32	2	20.75	20.70	11	1,190	0.92%
2018/07/09	2	20.00	0	0.00	20.00	2	1,157	0.17%
2018/07/06	1	19.90	0	0.00	19.90	1	1,163	0.09%
2018/07/04	0	0.00	1	20.05	20.10	-1	1,175	-0.09%
2018/07/03	2	20.15	0	0.00	20.05	2	1,192	0.17%
2018/06/29	0	0.00	2	20.35	20.25	-2	1,196	-0.17%
2018/06/28	1	20.30	2	20.30	20.25	-1	1,198	-0.08%
2018/06/27	0	0.00	1	20.30	20.30	-1	1,214	-0.08%
2018/06/25	1	20.60	0	0.00	20.50	1	1,251	0.08%
2018/06/19	1	20.95	0	0.00	20.75	1	1,395	0.07%
2018/06/15	2	21.10	7	20.85	21.00	-5	1,405	-0.36%
2018/06/14	0	0.00	2	20.83	20.80	-2	1,406	-0.14%
2018/06/13	2	20.75	2	21.00	20.75	0	1,418	0.00%
2018/06/12	7	20.80	0	0.00	20.80	7	1,437	0.49%
2018/06/11	0	0.00	1	20.75	20.70	-1	1,437	-0.07%
2018/06/06	6	21.66	2	21.53	21.30	4	1,421	0.28%
2018/06/05	0	21.70	1	22.20	21.70	-1	1,402	-0.07%
2018/06/04	3	22.80	2	22.53	22.45	1	1,363	0.07%
2018/06/01	3	21.40	4	21.55	21.65	-1	1,163	-0.09%
2018/05/29	2	20.00	0	0.00	20.00	2	995	0.20%
2018/05/17	0	0.00	1	20.35	20.20	-1	992	-0.10%
2018/05/14	1	20.20	0	0.00	20.25	1	1,019	0.10%
2018/05/08	2	20.78	2	21.20	20.90	0	1,009	0.00%
2018/05/03	1	21.45	0	0.00	21.25	1	987	0.10%
2018/05/02	0	0.00	1	21.80	21.75	-1	961	-0.10%
2018/04/30	1	20.45	0	0.00	20.40	1	874	0.11%
2018/04/24	0	0.00	2	20.45	20.15	-2	893	-0.22%
2018/04/23	8	20.70	0	0.00	20.60	8	907	0.88%
2018/04/19	1	20.65	0	0.00	20.60	1	1,041	0.10%
2018/04/13	2	21.30	0	0.00	21.20	2	1,087	0.18%
2018/04/12	0	0.00	2	21.80	21.60	-2	1,085	-0.18%
2018/04/11	1	21.40	0	0.00	21.45	1	1,081	0.09%
2018/04/10	1	21.75	1	22.10	21.50	0	1,080	0.00%
2018/04/09	1	21.65	0	0.00	21.85	1	1,071	0.09%
2018/04/03	1	21.40	0	0.00	21.50	1	1,052	0.10%
2018/04/02	1	21.50	0	0.00	21.50	1	1,048	0.10%
2018/03/30	0	0.00	4	21.80	21.35	-4	1,057	-0.38%
2018/03/29	2	22.00	2	22.25	21.85	0	1,044	0.00%
2018/03/28	1	21.60	0	0.00	21.60	1	1,021	0.10%
2018/03/27	4	21.91	2	22.03	21.70	2	1,006	0.20%
2018/03/26	0	0.00	3	22.68	22.60	-3	952	-0.31%
2018/03/20	1	21.80	2	21.70	21.85	-1	858	-0.12%
2018/03/19	0	0.00	2	21.40	21.70	-2	847	-0.24%
2018/03/16	2	21.20	2	21.40	21.20	0	836	0.00%
2018/03/15	1	20.90	0	0.00	21.00	1	820	0.12%
2018/03/13	0	0.00	1	20.60	20.65	-1	811	-0.12%
2018/03/06	2	20.85	0	0.00	20.80	2	829	0.24%
2018/02/22	5	20.40	0	0.00	20.45	5	855	0.58%
2018/02/09	0	0.00	3	19.70	20.10	-3	982	-0.31%
2018/01/31	1	22.05	0	0.00	22.00	1	994	0.10%
2018/01/30	0	0.00	1	22.05	22.10	-1	993	-0.10%
2018/01/25	10	22.60	0	0.00	22.45	10	988	1.01%
2018/01/22	5	22.80	0	0.00	22.75	5	981	0.51%
2018/01/18	0	0.00	1	22.75	22.55	-1	962	-0.10%
2018/01/17	1	22.75	0	0.00	22.60	1	955	0.10%
2018/01/16	2	23.25	4	23.41	22.95	-2	946	-0.21%
2018/01/15	1	23.35	2	23.35	23.05	-1	912	-0.11%
2018/01/12	11	22.55	0	0.00	22.60	11	811	1.36%
2018/01/08	0	0.00	0.2	22.10	22.20	-0.2	756	-0.03%
2018/01/05	0	0.00	1	22.05	22.05	-1	750	-0.13%
2018/01/04	0	0.00	2	22.10	22.10	-2	746	-0.27%
2018/01/03	1	22.05	1	22.10	22.05	0	746	0.00%
2018/01/02	1	22.00	0	0.00	22.15	1	742	0.13%