威剛 (3260)-元大-基隆孝二券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.6
漲跌
▼0.8
漲幅
-0.88%
成交量
3,911張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/09/26	2	92.10	2.2	93.08	91.40	-0.2	4,237	0.00%
2024/09/25	0	0.00	2	89.70	89.60	-2	4,179	-0.05%
2024/09/24	1	89.20	2	89.10	89.10	-1	4,247	-0.02%
2024/09/20	1	89.10	2	89.20	89.00	-1	4,479	-0.02%
2024/09/19	1	88.60	0	0.00	88.70	1	4,525	0.02%
2024/09/18	11.1	89.19	1	89.60	88.60	10.1	4,571	0.22%
2024/09/13	1.1	88.11	0	0.00	88.10	1.1	4,644	0.02%
2024/09/12	0.1	87.31	0	0.00	87.90	0.1	4,746	0.00%
2024/09/10	2.1	86.99	0	0.00	86.10	2.1	4,886	0.04%
2024/09/09	0.2	87.87	1	87.40	88.40	-0.9	4,944	-0.02%
2024/09/06	0.1	88.40	0	0.00	89.00	0.1	5,119	0.00%
2024/09/05	2.2	88.29	0	0.00	87.80	2.2	5,216	0.04%
2024/09/03	1.1	92.38	0	0.00	92.10	1.1	5,392	0.02%
2024/09/02	1.2	93.20	0	0.00	93.20	1.2	5,480	0.02%
2024/08/30	0.1	94.90	0	0.00	94.60	0.1	5,502	0.00%
2024/08/29	1	94.50	0	0.00	94.50	1	5,801	0.02%
2024/08/28	2.1	95.76	0	0.00	95.00	2.1	6,013	0.03%
2024/08/27	1	97.70	0	0.00	96.00	1	6,080	0.02%
2024/08/26	0.1	98.20	1	97.20	96.10	-0.9	6,178	-0.01%
2024/08/23	1.2	93.67	1	93.70	94.20	0.2	6,342	0.00%
2024/08/20	3.1	95.93	5	96.22	95.30	-1.9	6,619	-0.03%
2024/08/19	1	97.30	0	0.00	97.20	1	6,687	0.01%
2024/08/15	0	0.00	3	96.37	95.50	-3	6,952	-0.04%
2024/08/14	2	95.80	5	94.70	94.70	-3	6,964	-0.04%
2024/08/13	0	0.00	3	94.00	94.80	-3	7,002	-0.04%
2024/08/12	3	92.57	0	0.00	92.00	3	7,066	0.04%
2024/08/09	3	93.83	3	94.43	93.10	0	7,098	0.00%
2024/08/07	0	0.00	3	88.13	88.80	-3	7,668	-0.04%
2024/08/06	1	84.70	1	83.70	84.30	0	8,055	0.00%
2024/08/05	4	83.45	1.1	88.51	82.80	2.9	8,547	0.03%
2024/08/01	1	94.80	1	95.40	94.60	0	9,714	0.00%
2024/07/31	2	93.70	2	93.95	93.30	0	10,100	0.00%
2024/07/30	0.2	92.16	1	92.30	92.90	-0.8	10,218	-0.01%
2024/07/29	5	93.00	0	0.00	91.80	5	10,229	0.05%
2024/07/26	3	91.37	1	91.90	92.30	2	10,245	0.02%
2024/07/23	0	0.00	1	95.60	95.40	-1	10,241	-0.01%
2024/07/22	8.1	94.46	14	97.05	94.50	-5.9	10,269	-0.06%
2024/07/19	4.2	97.93	1	98.10	97.00	3.2	10,272	0.03%
2024/07/18	3.2	98.73	0	0.00	100.00	3.2	10,367	0.03%
2024/07/17	0.1	101.00	0	0.00	100.50	0.1	10,368	0.00%
2024/07/16	2.1	100.05	3	100.83	101.50	-0.9	10,450	-0.01%
2024/07/15	12	100.50	3	101.00	99.30	9	10,674	0.08%
2024/07/12	2	102.00	10	100.70	102.00	-8	10,671	-0.08%
2024/07/11	18	103.67	2	102.50	101.50	16	10,859	0.15%
2024/07/10	2	104.75	15	104.50	104.00	-13	11,217	-0.12%
2024/07/09	13.5	105.88	0	0.00	104.50	13.5	11,520	0.12%
2024/07/08	0	0.00	1	111.50	110.00	-1	11,807	-0.01%
2024/07/05	3	111.17	5	110.70	110.00	-2	12,222	-0.02%
2024/07/04	11	111.45	3	111.50	110.50	8	13,146	0.06%
2024/07/03	0	0.00	13	110.65	111.50	-13	13,317	-0.10%
2024/07/02	2	109.75	0	0.00	109.00	2	13,291	0.02%
2024/07/01	2.2	109.50	3	108.67	109.50	-0.8	13,273	-0.01%
2024/06/28	3	108.50	0	0.00	108.00	3	13,321	0.02%
2024/06/27	2	107.50	1	108.50	108.00	1	13,359	0.01%
2024/06/26	1	110.00	12	110.08	108.50	-11	13,236	-0.08%
2024/06/25	2.1	108.50	2.1	109.49	110.00	0.1	13,272	0.00%
2024/06/24	3.2	109.98	0.1	111.00	110.00	3.1	13,259	0.02%
2024/06/21	0	0.00	5	112.50	112.50	-5	13,285	-0.04%
2024/06/20	16	113.63	0.4	114.25	114.00	15.6	13,302	0.12%
2024/06/19	1.1	112.00	13	113.92	112.50	-11.9	13,373	-0.09%
2024/06/18	2	113.00	8	112.31	113.50	-6	13,604	-0.04%
2024/06/17	5.2	111.12	0	0.00	111.00	5.2	13,570	0.04%
2024/06/14	12	113.08	3	113.33	113.50	9	13,509	0.07%
2024/06/13	17	112.47	22	112.98	113.50	-5	13,446	-0.04%
2024/06/12	25.1	109.14	25.4	110.69	111.50	-0.3	13,299	0.00%
2024/06/11	11.3	107.87	1	108.50	107.50	10.3	13,213	0.08%
2024/06/07	16	109.66	1.1	110.52	109.50	15	13,154	0.11%
2024/06/06	4	110.50	11	114.00	110.00	-7	13,061	-0.05%
2024/06/05	2	111.75	0.3	112.00	112.00	1.7	13,021	0.01%
2024/06/04	30.3	112.81	3	112.83	110.50	27.3	13,062	0.21%
2024/06/03	3	115.00	21	115.95	117.00	-18	12,871	-0.14%
2024/05/31	12	114.00	3	114.33	114.00	9	12,663	0.07%
2024/05/30	17	113.53	11	114.91	113.50	6	12,702	0.05%
2024/05/29	9.2	114.04	21.1	115.31	115.50	-11.9	12,629	-0.09%
2024/05/28	2	112.25	8	111.50	111.50	-6	12,398	-0.05%
2024/05/27	13	114.00	2	114.00	113.50	11	12,396	0.09%
2024/05/24	4.1	112.25	5	112.00	113.00	-1	12,464	-0.01%
2024/05/23	2	110.50	40	111.50	110.00	-38	12,416	-0.31%
2024/05/22	2	112.50	13	113.23	113.00	-11	12,483	-0.09%
2024/05/21	13	111.85	10	112.15	112.00	3	12,427	0.02%
2024/05/17	5	109.50	1	108.50	108.00	4	12,523	0.03%
2024/05/16	7	109.57	3	109.67	110.00	4	12,642	0.03%
2024/05/15	6	109.33	2	110.00	108.50	4	12,583	0.03%
2024/05/14	2	108.00	4	107.88	107.50	-2	12,564	-0.02%
2024/05/13	29	109.55	1	108.00	107.50	28	12,424	0.23%
2024/05/10	2	114.75	18	116.94	118.00	-16	11,870	-0.13%
2024/05/09	37.3	115.23	15	115.27	113.50	22.3	11,440	0.19%
2024/05/08	7.3	115.16	24.1	117.80	120.00	-16.8	10,904	-0.15%
2024/05/07	10	116.40	41.3	115.85	114.50	-31.3	10,440	-0.30%
2024/05/06	7.1	109.06	14	109.89	109.00	-7	9,661	-0.07%
2024/05/03	3	104.33	5	103.00	104.00	-2	9,301	-0.02%
2024/05/02	1	100.50	2	100.50	101.00	-1	9,229	-0.01%
2024/04/30	0	0.00	10	100.50	100.00	-10	9,522	-0.11%
2024/04/29	0	0.00	5	100.50	101.00	-5	9,534	-0.05%
2024/04/26	0	0.00	1	100.00	99.10	-1	9,577	-0.01%
2024/04/25	3	98.77	1	100.00	98.70	2	9,568	0.02%
2024/04/24	3.1	98.15	21	99.04	99.50	-17.9	9,605	-0.19%
2024/04/23	5	94.44	1	94.30	94.50	4	9,533	0.04%
2024/04/22	8	93.76	0	0.00	93.10	8	9,519	0.08%
2024/04/19	21	97.46	4	96.15	96.20	17	9,553	0.18%
2024/04/18	6	101.67	2	101.50	102.50	4	9,358	0.04%
2024/04/17	4.1	103.62	0	0.00	103.50	4.1	9,265	0.04%
2024/04/16	25.1	105.91	4.2	104.48	104.00	20.9	9,086	0.23%
2024/04/15	27	112.87	3.3	112.70	115.50	23.7	8,768	0.27%
2024/04/12	9.2	112.58	13	114.04	113.00	-3.8	8,612	-0.04%
2024/04/11	13.1	109.95	1	109.00	108.50	12.1	8,205	0.15%
2024/04/10	14	111.57	67.7	109.46	113.00	-53.7	7,874	-0.68%
2024/04/09	18	101.11	30.2	103.20	103.00	-12.2	7,133	-0.17%
2024/04/08	15	100.00	12.1	100.14	101.00	2.9	7,015	0.04%
2024/04/03	1	99.80	0	0.00	100.00	1	7,454	0.01%
2024/04/02	6	99.73	20	101.55	99.90	-14	7,596	-0.18%
2024/04/01	22	100.20	10	100.25	100.50	12	7,633	0.16%
2024/03/28	3	99.97	7.1	100.00	98.80	-4.1	7,521	-0.05%
2024/03/27	0	0.00	2	98.35	98.80	-2	7,648	-0.03%
2024/03/26	8	97.10	0	0.00	96.90	8	7,691	0.10%
2024/03/25	8	98.50	1	98.30	98.30	7	7,665	0.09%
2024/03/22	4	99.65	1	100.50	98.70	3	7,688	0.04%
2024/03/21	6	99.65	45	99.45	100.50	-39	7,607	-0.51%
2024/03/20	13	96.73	0	0.00	96.00	13	7,517	0.17%
2024/03/19	0	0.00	1	97.00	96.90	-1	7,570	-0.01%
2024/03/18	0	0.00	1	96.90	96.20	-1	7,683	-0.01%
2024/03/14	2	95.40	0	0.00	94.90	2	7,976	0.03%
2024/03/13	0	0.00	3	96.20	95.70	-3	8,232	-0.04%
2024/03/12	15	97.07	1	97.30	97.80	14	8,413	0.17%
2024/03/11	5	96.40	0	0.00	97.20	5	8,539	0.06%
2024/03/08	5.1	96.00	6	93.10	94.20	-1	8,601	-0.01%
2024/03/07	8.1	96.82	2	97.40	96.20	6.1	8,690	0.07%
2024/03/06	1	97.10	7	97.19	97.10	-6	8,643	-0.07%
2024/03/05	2	98.35	1	98.30	97.40	1	8,800	0.01%
2024/03/04	1	99.70	4	100.73	99.50	-3	8,784	-0.03%
2024/03/01	3	99.33	2	99.55	99.20	1	8,773	0.01%
2024/02/29	7	98.43	1	98.00	100.00	6	8,862	0.07%
2024/02/27	8	98.53	2	100.40	98.50	6	8,902	0.07%
2024/02/26	4	98.53	1.1	98.38	98.00	2.9	8,918	0.03%
2024/02/23	12	101.21	11	102.55	100.00	1	8,893	0.01%
2024/02/22	6.2	100.98	0.1	100.50	101.00	6.1	8,812	0.07%
2024/02/21	2	100.75	9	100.94	100.00	-7	8,855	-0.08%
2024/02/20	3.1	99.90	1	99.80	99.80	2.1	8,902	0.02%
2024/02/19	0	0.00	41	99.23	99.90	-41	8,840	-0.46%
2024/02/16	1	97.30	0	0.00	97.30	1	8,830	0.01%
2024/02/15	0	0.00	3.2	97.32	97.40	-3.2	8,904	-0.04%
2024/02/05	10	95.10	1	95.10	95.10	9	9,083	0.10%
2024/02/02	6	95.92	0.1	96.20	96.00	5.9	9,175	0.06%
2024/02/01	1	96.00	1	96.10	96.00	0	9,408	0.00%
2024/01/31	2	95.90	1	95.70	95.90	1	9,593	0.01%
2024/01/30	5	95.98	0	0.00	95.70	5	9,829	0.05%
2024/01/29	8	95.05	4	95.70	96.80	4	10,000	0.04%
2024/01/26	10	95.25	1	94.60	94.50	9	10,159	0.09%
2024/01/25	13	96.13	3	95.90	95.60	10	10,400	0.10%
2024/01/24	31.1	98.04	8	98.34	96.60	23.1	10,545	0.22%
2024/01/23	1	95.60	4	96.40	96.20	-3	10,454	-0.03%
2024/01/22	4	95.20	0	0.00	95.30	4	10,605	0.04%
2024/01/19	0	0.00	1	93.50	94.00	-1	10,764	-0.01%
2024/01/18	4	93.29	1	91.50	93.00	3	10,885	0.03%
2024/01/17	5	94.53	2	93.60	93.70	3	11,043	0.03%
2024/01/16	2	97.40	6	96.97	96.80	-4	11,389	-0.04%
2024/01/15	2	98.00	8	97.11	98.00	-6	11,588	-0.05%
2024/01/12	23	95.07	23	94.79	94.40	0	11,747	0.00%
2024/01/11	2	95.65	0	0.00	95.60	2	12,242	0.02%
2024/01/10	1	95.00	1	96.00	96.20	0	12,853	0.00%
2024/01/09	15	96.11	2	97.95	95.30	13	13,309	0.10%
2024/01/08	2	97.65	4	98.33	98.20	-2	13,343	-0.01%
2024/01/05	1	97.00	0.2	97.70	97.00	0.8	13,567	0.01%
2024/01/04	5	96.92	17	97.50	96.70	-12	13,662	-0.09%
2024/01/03	17	97.66	4	98.08	98.30	13	13,720	0.09%
2024/01/02	4	100.63	0	0.00	100.50	4	13,730	0.03%
2023/12/29	35	105.39	6	105.50	103.00	29	13,802	0.21%
2023/12/28	2	103.25	4	105.13	105.50	-2	13,716	-0.01%
2023/12/27	2.1	104.50	2	103.50	104.50	0.1	14,145	0.00%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	2	100.50	0	0.00	100.00	2	14,196	0.01%
2023/12/22	5	103.30	4.3	102.60	101.00	0.7	14,205	0.00%
2023/12/21	1	100.50	1	101.00	100.50	0	14,047	0.00%
2023/12/20	2.1	99.33	0	0.00	99.40	2.1	14,006	0.01%
2023/12/19	4	100.25	1	99.80	100.00	3	14,001	0.02%
2023/12/18	2	102.50	9	102.00	102.50	-7	14,002	-0.05%
2023/12/15	27	105.85	38	103.55	102.00	-11	14,102	-0.08%
2023/12/14	0	0.00	2	104.50	103.00	-2	13,983	-0.01%
2023/12/13	8.3	102.56	1	104.00	102.50	7.3	13,988	0.05%
2023/12/12	12	106.13	19	106.21	104.00	-7	14,226	-0.05%
2023/12/11	16	104.88	4	105.00	104.50	12	14,214	0.08%
2023/12/08	36	102.53	39.1	103.68	104.00	-3.1	14,283	-0.02%
2023/12/07	39	101.96	46	103.12	100.50	-7	14,549	-0.05%
2023/12/06	1	100.00	6.1	101.51	102.50	-5.1	14,518	-0.04%
2023/12/05	8	98.43	1	99.90	98.30	7	14,444	0.05%
2023/12/04	8	101.56	13	102.50	101.00	-5	14,573	-0.03%
2023/12/01	3	99.00	27	99.66	99.60	-24	14,420	-0.17%
2023/11/30	3	101.83	7	101.21	100.00	-4	14,419	-0.03%
2023/11/29	7	98.46	9	98.70	98.90	-2	14,336	-0.01%
2023/11/28	17	95.24	28	96.64	96.70	-11	14,478	-0.08%
2023/11/27	39.1	95.13	0	0.00	94.10	39.1	14,801	0.26%
2023/11/24	13.2	96.74	8	98.83	96.30	5.2	14,833	0.04%
2023/11/22	5.1	98.28	1.1	97.95	98.20	4	14,586	0.03%
2023/11/21	4	99.35	7	99.09	98.90	-3	14,530	-0.02%
2023/11/20	10	99.65	9	100.06	99.10	1	14,495	0.01%
2023/11/17	13.1	98.16	0.1	98.00	97.70	13	14,378	0.09%
2023/11/16	1	101.00	1	101.00	99.80	0	14,182	0.00%
2023/11/15	5	104.50	2.1	102.64	102.00	2.9	14,044	0.02%
2023/11/14	1.1	105.81	3	104.83	105.00	-1.9	13,852	-0.01%
2023/11/13	19	105.79	17	105.27	105.00	2	13,780	0.01%
2023/11/10	3	102.00	9	102.67	101.50	-6	13,533	-0.04%
2023/11/09	30	102.27	33	100.71	101.00	-3	13,446	-0.02%
2023/11/08	21	104.38	12.2	103.13	103.00	8.8	13,263	0.07%
2023/11/07	2	102.50	4	104.13	105.00	-2	13,107	-0.02%
2023/11/06	31	101.06	21	101.36	101.50	10	12,926	0.08%
2023/11/03	8	98.84	5	99.90	100.50	3	12,866	0.02%
2023/11/02	4	99.83	16	99.48	99.30	-12	12,685	-0.09%
2023/11/01	6	97.00	11	98.23	96.20	-5	12,404	-0.04%
2023/10/31	11	98.59	6	98.20	97.40	5	12,230	0.04%
2023/10/30	3	98.50	7	97.01	98.50	-4	12,040	-0.03%
2023/10/27	26	96.14	29	94.53	94.10	-3	11,889	-0.03%
2023/10/26	21	97.81	22	98.67	97.50	-1	11,731	-0.01%
2023/10/25	14	99.46	20	99.41	99.10	-6	11,706	-0.05%
2023/10/24	51.3	103.24	32	101.44	101.50	19.3	11,574	0.17%
2023/10/23	18.1	104.72	19	105.55	106.00	-0.9	11,171	-0.01%
2023/10/20	24.1	101.80	21	104.17	105.00	3.1	10,962	0.03%
2023/10/19	23	103.15	37.1	105.53	104.00	-14.1	10,690	-0.13%
2023/10/18	28	101.28	21.9	100.70	101.50	6.1	10,203	0.06%
2023/10/17	16	98.89	40.5	100.47	100.00	-24.5	9,629	-0.25%
2023/10/16	6	95.75	3	96.60	96.10	3	9,184	0.03%
2023/10/13	14	96.19	37.3	96.90	96.70	-23.3	9,084	-0.26%
2023/10/12	9	93.71	13.3	93.02	93.60	-4.3	8,735	-0.05%
2023/10/11	11	92.94	7	93.13	92.20	4	8,644	0.05%
2023/10/06	12	93.18	18.5	93.58	93.00	-6.5	8,530	-0.08%
2023/10/05	13	91.38	5.1	92.53	91.00	7.9	8,348	0.09%
2023/10/04	31.1	93.40	27	93.86	92.50	4.1	8,233	0.05%
2023/10/03	15.5	93.05	29.3	93.97	92.90	-13.7	7,895	-0.17%
2023/10/02	2	86.90	6.1	87.31	88.40	-4.1	7,471	-0.05%
2023/09/28	7	84.70	1	85.30	84.50	6	7,488	0.08%
2023/09/27	1	86.20	1.1	86.76	87.20	-0.1	7,596	0.00%
2023/09/26	5	86.88	0	0.00	86.20	5	7,780	0.06%
2023/09/25	5.1	88.73	2	89.55	88.70	3.1	7,815	0.04%
2023/09/22	1.2	88.70	0	0.00	89.30	1.2	7,994	0.01%
2023/09/21	6	86.68	3	86.47	87.60	3	8,294	0.04%
2023/09/20	2	88.95	5	87.86	87.20	-3	8,502	-0.04%
2023/09/19	2	90.50	1	91.70	90.30	1	8,469	0.01%
2023/09/18	4	91.73	1	92.50	91.40	3	8,485	0.04%
2023/09/15	4	92.85	13	93.06	93.40	-9	8,464	-0.11%
2023/09/14	8	91.11	19	91.65	90.80	-11	8,253	-0.13%
2023/09/13	15.1	89.44	12	89.69	90.70	3.1	8,356	0.04%
2023/09/12	9	89.96	19.2	90.97	90.40	-10.2	8,732	-0.12%
2023/09/11	7.1	89.01	10	89.44	88.60	-2.9	8,394	-0.03%
2023/09/08	4	87.20	2	86.80	86.90	2	8,411	0.02%
2023/09/07	2	88.15	9.2	89.61	88.80	-7.2	8,471	-0.08%
2023/09/06	2	86.80	0	0.00	86.80	2	8,412	0.02%
2023/09/05	1	86.50	3.1	87.00	87.40	-2.1	8,433	-0.03%
2023/09/04	3.2	87.79	0	0.00	86.00	3.2	8,399	0.04%
2023/09/01	2	87.75	9.2	88.54	87.90	-7.2	8,392	-0.09%
2023/08/31	4	86.95	10.5	87.35	86.80	-6.5	8,249	-0.08%
2023/08/30	0	0.00	23	82.27	83.80	-23	7,899	-0.29%
2023/08/29	0	0.00	1	76.90	77.60	-1	7,849	-0.01%
2023/08/28	6	76.13	0	0.00	75.90	6	8,208	0.07%
2023/08/25	0	0.00	2.2	79.13	79.20	-2.2	8,894	-0.02%
2023/08/24	0	0.00	1	80.00	79.50	-1	8,995	-0.01%
2023/08/21	0	0.00	1	77.00	76.70	-1	9,034	-0.01%
2023/08/18	2.2	76.64	0	0.00	76.00	2.2	9,059	0.02%
2023/08/17	0	0.00	3	78.00	78.00	-3	9,043	-0.03%
2023/08/15	0	0.00	1	76.70	77.00	-1	9,025	-0.01%
2023/08/14	4.1	72.54	0	0.00	74.30	4.1	9,116	0.04%
2023/08/11	2.1	75.68	0	0.00	76.00	2.1	9,085	0.02%
2023/08/10	11.1	76.96	0	0.00	76.70	11.1	9,049	0.12%
2023/08/09	3.3	80.39	2	82.40	79.50	1.3	8,965	0.01%
2023/08/08	3	78.37	0	78.90	78.70	3	8,826	0.03%
2023/08/07	0	0.00	1	80.70	80.50	-1	8,819	-0.01%
2023/08/04	0	79.00	6	79.60	79.60	-6	8,801	-0.07%
2023/08/02	0.1	80.20	0	0.00	80.00	0.1	8,776	0.00%
2023/08/01	2	82.60	4	83.50	82.60	-2	8,739	-0.02%
2023/07/31	5	83.30	0	0.00	81.90	5	8,707	0.06%
2023/07/28	1	82.10	9	83.24	83.70	-8	8,634	-0.09%
2023/07/27	0	0.00	5	80.44	81.30	-5	8,513	-0.06%
2023/07/25	6	77.87	0	0.00	78.10	6	8,410	0.07%
2023/07/24	3.3	78.48	0	0.00	78.60	3.3	8,446	0.04%
2023/07/21	3	78.74	0	0.00	79.80	3	8,399	0.04%
2023/07/20	9.4	81.47	0	0.00	81.00	9.4	8,360	0.11%
2023/07/19	0.2	82.80	5	83.80	82.50	-4.9	8,289	-0.06%
2023/07/18	4	82.00	4	82.60	81.90	0	8,264	0.00%
2023/07/14	7	84.93	2.2	85.24	85.70	4.9	8,239	0.06%
2023/07/13	2	83.30	35	84.43	83.30	-33	8,238	-0.40%
2023/07/12	3.4	81.47	0	0.00	81.60	3.4	8,206	0.04%
2023/07/11	2.2	81.80	2	82.80	82.20	0.2	8,166	0.00%
2023/07/10	3.2	82.19	1	83.10	81.80	2.2	8,154	0.03%
2023/07/07	38	83.86	1	83.00	83.30	37	8,179	0.45%
2023/07/06	26	89.07	3	87.60	87.40	23	8,163	0.28%
2023/07/05	4	93.28	1	94.00	90.40	3	8,074	0.04%
2023/07/04	3	91.40	27	91.72	92.90	-24	7,943	-0.30%
2023/07/03	9	88.84	3	89.00	89.70	6	7,786	0.08%
2023/06/30	11	89.13	11	89.02	89.00	0	7,981	0.00%
2023/06/29	3	91.57	8	92.13	92.30	-5	7,891	-0.06%
2023/06/28	7	89.46	21.1	90.25	88.20	-14.1	7,529	-0.19%
2023/06/27	12	84.22	13	86.88	86.40	-1	7,284	-0.01%
2023/06/26	11	87.63	4	87.50	86.90	7	7,213	0.10%
2023/06/21	5.1	90.16	14	90.31	90.60	-8.9	7,206	-0.12%
2023/06/20	10.1	91.34	17	90.77	90.40	-7	7,312	-0.10%
2023/06/19	29	93.58	11	93.39	92.50	18	7,249	0.25%
2023/06/16	12	91.63	17	92.38	92.10	-5	6,985	-0.07%
2023/06/15	83	87.88	3	90.20	87.80	80	6,376	1.25%
2023/06/14	7	87.21	26	88.02	89.40	-19	6,180	-0.31%
2023/06/13	10	86.39	28	87.64	86.00	-18	5,947	-0.30%
2023/06/12	2.1	84.84	4	86.80	85.50	-1.9	5,805	-0.03%
2023/06/09	6	82.95	0	0.00	84.00	6	5,614	0.11%
2023/06/08	5	83.90	3	84.80	84.30	2	5,533	0.04%
2023/06/07	1	83.00	16	83.97	84.00	-15	5,479	-0.27%
2023/06/06	15	81.94	10	82.40	81.80	5	5,393	0.09%
2023/06/05	5	84.42	0	0.00	84.20	5	5,280	0.09%
2023/06/02	15	85.80	19	85.57	85.60	-4	5,212	-0.08%
2023/06/01	41	86.60	2	85.90	85.60	39	5,141	0.76%
2023/05/31	10	86.12	66	88.28	89.30	-56	4,817	-1.16%
2023/05/30	7	80.50	6	81.42	81.20	1	4,092	0.02%
2023/05/29	0	0.00	5	78.88	79.90	-5	3,973	-0.13%
2023/05/26	1	77.00	3	77.00	77.00	-2	3,866	-0.05%
2023/05/24	0	0.00	2	77.20	76.70	-2	3,852	-0.05%
2023/05/23	2	76.65	0	0.00	76.80	2	3,852	0.05%
2023/05/22	4	77.20	0	0.00	76.60	4	3,848	0.10%
2023/05/19	3	77.57	2.5	78.56	76.50	0.5	3,848	0.01%
2023/05/18	14	77.14	60.4	77.34	77.40	-46.4	3,838	-1.21%
2023/05/17	4	73.43	1	73.50	74.70	3	3,767	0.08%
2023/05/16	0	72.80	0	0.00	72.40	0	3,801	0.00%
2023/05/12	0	0.00	3	72.20	72.80	-3	3,803	-0.08%
2023/05/11	2	70.60	0	0.00	70.60	2	3,793	0.05%
2023/05/09	0	72.80	3	72.70	73.50	-3	3,787	-0.08%
2023/05/05	1.1	73.69	1	73.10	73.70	0.1	3,804	0.00%
2023/05/04	2	74.50	0	0.00	74.70	2	3,827	0.05%
2023/05/02	1	75.80	0	0.00	75.80	1	3,839	0.03%
2023/04/28	2	75.40	1	74.70	75.00	1	3,886	0.03%
2023/04/27	1	72.80	3	75.03	75.00	-2	3,819	-0.05%
2023/04/24	1	73.50	0	0.00	73.60	1	3,730	0.03%
2023/04/21	1.1	73.20	0	0.00	72.70	1.1	3,741	0.03%
2023/04/20	1.2	73.41	0	0.00	73.10	1.2	3,726	0.03%
2023/04/19	3.1	74.52	0	0.00	74.30	3.1	3,705	0.08%
2023/04/18	3.2	76.13	1	76.10	76.20	2.2	3,633	0.06%
2023/04/17	1.3	77.98	0	0.00	78.30	1.3	3,583	0.03%
2023/04/14	1	79.20	0	0.00	79.10	1	3,536	0.03%
2023/04/13	4	80.23	0	0.00	79.60	4	3,497	0.11%
2023/04/12	3	81.47	2	82.65	82.40	1	3,424	0.03%
2023/04/11	3	81.47	11	81.72	81.30	-8	3,310	-0.24%
2023/04/10	7	78.27	0	0.00	78.10	7	3,139	0.22%
2023/04/07	0	0.00	2.3	81.24	80.00	-2.3	3,077	-0.07%
2023/03/31	5.1	80.60	22.1	79.41	79.50	-17.1	2,864	-0.60%
2023/03/30	7	77.04	8	77.58	76.00	-1	2,577	-0.04%
2023/03/29	0.1	73.40	0	0.00	74.00	0.1	2,441	0.00%
2023/03/28	2.1	74.81	0	0.00	73.70	2.1	2,425	0.08%
2023/03/27	9.1	77.30	1	78.80	75.80	8.1	2,377	0.34%
2023/03/24	4.1	78.08	12	78.67	78.50	-7.9	2,305	-0.34%
2023/03/23	21.1	76.99	25	75.92	76.80	-3.9	2,166	-0.18%
2023/03/22	2	73.20	6	72.48	73.30	-4	1,978	-0.20%
2023/03/21	0	0.00	6.1	70.58	70.60	-6.1	1,869	-0.33%
2023/03/20	0.1	68.40	0	0.00	68.60	0.1	1,833	0.00%
2023/03/17	1	68.30	0	0.00	68.40	1	1,828	0.05%
2023/03/16	0	67.30	0	0.00	66.70	0	1,806	0.00%
2023/03/15	1	68.10	1	67.80	67.30	0	1,816	0.00%
2023/03/14	10	69.40	15.5	68.01	67.50	-5.5	1,829	-0.30%
2023/03/13	1	69.90	2	69.50	69.90	-1	1,818	-0.05%
2023/03/10	1	70.90	11	69.91	70.20	-10	1,805	-0.55%
2023/03/09	0.1	71.50	1	71.60	71.20	-1	1,793	-0.05%
2023/03/08	0	0.00	1	70.80	71.00	-1	1,771	-0.06%
2023/03/07	8	70.31	0	0.00	70.40	8	1,759	0.45%
2023/03/06	4	70.38	4	70.40	70.60	0	1,752	0.00%
2023/03/03	0	0.00	1	68.90	69.30	-1	1,686	-0.06%
2023/03/02	0	0.00	0.1	68.00	67.90	-0.1	1,644	0.00%
2023/03/01	2	66.50	0	0.00	66.50	2	1,621	0.12%
2023/02/24	0.1	66.70	1	66.20	66.30	-1	1,620	-0.06%
2023/02/23	2	67.40	0	0.00	67.40	2	1,635	0.12%
2023/02/22	1	67.30	0	0.00	67.10	1	1,680	0.06%
2023/02/21	1	68.30	0	0.00	68.20	1	1,780	0.06%
2023/02/17	0	0.00	11.1	68.30	69.20	-11.1	1,918	-0.58%
2023/02/16	0	0.00	1	68.00	69.60	-1	1,926	-0.05%
2023/02/15	1.1	68.56	0	0.00	67.80	1.1	1,904	0.06%
2023/02/14	0	0.00	2.4	68.21	68.20	-2.4	1,842	-0.13%
2023/02/13	0	0.00	4	64.70	64.60	-4	1,772	-0.23%
2023/02/10	0.1	65.80	0	0.00	65.60	0.1	1,770	0.00%
2023/02/09	2	65.95	0	0.00	66.00	2	1,766	0.11%
2023/02/08	6	66.43	0	0.00	66.30	6	1,759	0.34%
2023/02/02	0	0.00	1	66.40	66.70	-1	1,712	-0.06%
2023/02/01	5	65.00	1	66.30	65.00	4	1,717	0.23%
2023/01/31	0	65.40	0	0.00	65.50	0	1,693	0.00%
2023/01/17	3	62.30	0	0.00	62.20	3	1,610	0.19%
2023/01/13	3	61.50	5	61.90	61.90	-2	1,616	-0.12%
2023/01/12	2	62.85	1	61.80	61.60	1	1,641	0.06%
2023/01/11	1	63.00	2	63.40	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	1	62.90	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	1	62.20	62.20	-1	1,700	-0.06%
2023/01/06	1	60.30	1	61.70	61.60	0	1,698	0.00%
2023/01/05	10	60.00	13	60.62	60.30	-3	1,698	-0.18%
2023/01/04	2	58.70	0	0.00	58.70	2	1,698	0.12%
2022/12/29	0	0.00	1	56.70	57.00	-1	1,770	-0.06%
2022/12/28	5	56.64	0	0.00	56.20	5	1,781	0.28%
2022/12/22	1	57.80	0	0.00	57.70	1	1,800	0.06%
2022/12/20	1	59.20	0	0.00	58.20	1	1,800	0.06%
2022/12/14	1	60.40	0	0.00	60.30	1	1,816	0.06%
2022/12/09	0	0.00	11	59.60	59.20	-11	1,816	-0.61%
2022/12/08	0	59.00	0	0.00	59.00	0	1,855	0.00%
2022/12/05	1	63.70	6	63.65	63.70	-5	1,806	-0.28%
2022/11/24	9	63.80	0	0.00	63.80	9	1,757	0.51%
2022/11/22	1	62.40	0	0.00	62.40	1	1,746	0.06%
2022/11/18	0	0.00	1	63.70	64.30	-1	1,716	-0.06%
2022/11/17	0	0.00	2	64.80	64.40	-2	1,650	-0.12%
2022/11/16	0	0.00	3	61.90	63.30	-3	1,535	-0.20%
2022/11/15	0	0.00	6	60.20	60.40	-6	1,402	-0.43%
2022/11/14	1	58.20	1	58.50	59.70	0	1,376	0.00%
2022/11/11	1	58.10	1	58.00	58.10	0	1,348	0.00%
2022/11/07	0	0.00	2	56.20	56.60	-2	1,359	-0.15%
2022/11/03	0	0.00	1	55.20	55.20	-1	1,363	-0.07%
2022/11/02	0	0.00	1	54.90	54.80	-1	1,365	-0.07%
2022/10/31	3	54.00	2	53.90	53.90	1	1,375	0.07%
2022/10/28	4	54.30	3	52.20	52.80	1	1,370	0.07%
2022/10/27	3	56.60	1	56.60	56.50	2	1,321	0.15%
2022/10/26	2	55.75	1	56.30	55.50	1	1,326	0.08%
2022/10/24	1	58.30	2	58.80	58.00	-1	1,323	-0.08%
2022/10/21	1	58.10	0	0.00	57.50	1	1,320	0.08%
2022/10/20	6	58.62	0	0.00	58.10	6	1,309	0.46%
2022/10/18	0	0.00	7	59.83	59.60	-7	1,267	-0.55%
2022/10/17	1	58.20	1	55.70	58.10	0	1,237	0.00%
2022/10/14	5	56.80	1	56.20	56.50	4	1,257	0.32%
2022/10/13	0	0.00	1	55.10	54.50	-1	1,303	-0.08%
2022/10/12	0	0.00	7	57.37	56.80	-7	1,290	-0.54%
2022/10/07	2	54.35	9	55.94	56.50	-7	1,265	-0.55%
2022/10/05	0	0.00	3	54.60	53.30	-3	1,241	-0.24%
2022/09/30	1	49.50	0	0.00	51.90	1	1,261	0.08%
2022/09/29	0	0.00	1	51.90	51.50	-1	1,264	-0.08%
2022/09/28	3	51.20	2	51.25	50.70	1	1,274	0.08%
2022/09/27	3	53.50	0	0.00	53.80	3	1,271	0.24%
2022/09/26	6	55.27	3	54.17	54.00	3	1,272	0.24%
2022/09/23	1	57.60	0	0.00	57.30	1	1,289	0.08%
2022/09/22	1	57.80	1	58.00	57.80	0	1,306	0.00%
2022/09/21	0	59.40	0	0.00	58.80	0	1,301	0.00%
2022/09/19	0	0.00	2	60.50	60.50	-2	1,326	-0.15%
2022/09/15	1	62.10	1	62.00	61.60	0	1,346	0.00%
2022/09/14	4	60.75	1	60.00	60.80	3	1,361	0.22%
2022/09/13	0	60.50	0	0.00	60.50	0	1,380	0.00%
2022/09/12	2	60.00	5	59.80	60.00	-3	1,423	-0.21%
2022/09/07	4	56.68	3	57.40	57.30	1	1,466	0.07%
2022/09/01	2	60.40	0	0.00	60.00	2	1,535	0.13%
2022/08/31	0.1	60.50	1	61.00	61.10	-1	1,543	-0.06%
2022/08/30	1	59.60	0	0.00	59.80	1	1,554	0.06%
2022/08/29	1	59.60	0	0.00	59.50	1	1,567	0.06%
2022/08/26	1	61.80	1	61.60	60.90	0	1,567	0.00%
2022/08/25	1	61.10	1	61.00	61.10	0	1,568	0.00%
2022/08/24	0	0.00	1	60.70	60.30	-1	1,585	-0.06%
2022/08/23	1	60.30	1	60.30	60.30	0	1,651	0.00%
2022/08/22	1	61.20	1	61.60	60.80	0	1,673	0.00%
2022/08/19	0	0.00	6	61.13	61.40	-6	1,667	-0.36%
2022/08/18	0	0.00	1	59.00	60.00	-1	1,661	-0.06%
2022/08/17	1	59.50	0	0.00	59.30	1	1,656	0.06%
2022/08/15	3	59.80	2	59.95	60.00	1	1,648	0.06%
2022/08/12	1	59.10	8	58.34	59.20	-7	1,639	-0.43%
2022/08/10	1	57.10	0	0.00	57.20	1	1,634	0.06%
2022/08/09	2.1	57.31	0	0.00	57.50	2.1	1,645	0.12%
2022/07/29	1	58.40	0	0.00	58.40	1	1,674	0.06%
2022/07/28	1	58.10	0	0.00	57.70	1	1,678	0.06%
2022/07/21	0	0.00	6	58.57	59.10	-6	1,696	-0.35%
2022/07/20	6	62.80	2	63.20	62.80	4	1,656	0.24%
2022/07/19	2	62.15	3	62.10	62.20	-1	1,621	-0.06%
2022/07/18	1	62.00	2	62.30	62.00	-1	1,627	-0.06%
2022/07/15	0	0.00	1	61.60	61.40	-1	1,641	-0.06%
2022/07/13	1	60.00	0	0.00	59.90	1	1,659	0.06%
2022/07/07	3	57.47	0	0.00	58.40	3	1,770	0.17%
2022/07/04	1	56.60	0	0.00	56.70	1	1,876	0.05%
2022/07/01	5.1	56.93	20	59.46	56.80	-14.9	1,900	-0.79%
2022/06/30	2.1	60.11	0	0.00	60.10	2.1	1,886	0.11%
2022/06/29	0	0.00	1	62.20	62.00	-1	1,894	-0.05%
2022/06/28	0	0.00	1	63.20	62.90	-1	1,893	-0.05%
2022/06/27	0	63.20	7	62.19	63.30	-7	1,906	-0.37%
2022/06/22	9.2	61.82	0	0.00	60.50	9.2	1,992	0.46%
2022/06/21	0.1	64.40	2	65.15	64.00	-1.9	2,001	-0.09%
2022/06/20	13.1	64.55	2	65.80	63.60	11.1	2,022	0.55%
2022/06/17	3	68.03	0	0.00	68.40	3	1,993	0.15%
2022/06/16	8	71.39	0	0.00	69.70	8	1,997	0.40%
2022/06/15	3	70.63	2	72.50	71.60	1	2,020	0.05%
2022/06/13	0	0.00	7	70.70	70.80	-7	2,158	-0.32%
2022/06/08	2	72.60	3	73.33	72.60	-1	2,304	-0.04%
2022/06/07	3	73.73	0	0.00	73.50	3	2,342	0.13%
2022/06/06	1	73.70	0	0.00	74.30	1	2,400	0.04%
2022/06/01	1	76.00	4	76.00	75.90	-3	2,666	-0.11%
2022/05/31	6	75.40	4	76.00	75.90	2	2,807	0.07%
2022/05/30	2	73.30	1	73.40	73.70	1	3,111	0.03%
2022/05/26	1	72.50	0	0.00	71.60	1	3,333	0.03%
2022/05/18	1.1	72.72	0	0.00	73.20	1.1	6,231	0.02%
2022/05/16	0	0.00	1	71.20	70.60	-1	6,804	-0.01%
2022/05/11	3	70.37	4	70.75	70.70	-1	6,929	-0.01%
2022/05/10	2	69.30	1	71.10	71.10	1	7,112	0.01%
2022/05/09	6	70.53	0	0.00	69.90	6	7,122	0.08%
2022/05/06	1	71.60	0	0.00	72.50	1	7,127	0.01%
2022/05/05	0	0.00	8	73.30	73.00	-8	7,140	-0.11%
2022/05/04	1	72.30	0	0.00	71.90	1	7,148	0.01%
2022/05/03	3	71.60	0	0.00	71.90	3	7,163	0.04%
2022/04/28	11.1	69.66	1	70.20	69.90	10.1	7,213	0.14%
2022/04/27	4.1	69.28	6	69.95	70.00	-1.9	7,222	-0.03%
2022/04/26	7	72.20	1	72.30	71.90	6	7,202	0.08%
2022/04/25	3	71.67	0	0.00	71.70	3	7,203	0.04%
2022/04/22	0	0.00	2	74.55	74.40	-2	7,188	-0.03%
2022/04/21	2	75.15	0	0.00	75.30	2	7,216	0.03%
2022/04/20	1	73.50	0	0.00	73.60	1	7,218	0.01%
2022/04/19	4	71.98	1	72.50	72.00	3	7,198	0.04%
2022/04/15	5	73.40	2	73.80	73.20	3	7,208	0.04%
2022/04/14	3.1	74.77	1	74.90	74.50	2.1	7,228	0.03%
2022/04/13	2.1	77.50	1	77.50	77.20	1.1	7,182	0.02%
2022/04/12	3	77.27	2	77.50	76.80	1	7,205	0.01%
2022/04/11	7.1	80.13	0	0.00	79.20	7.1	7,203	0.10%
2022/04/08	1.1	84.85	0	0.00	84.50	1.1	7,163	0.02%
2022/04/07	1	86.50	1	85.40	84.50	0	7,427	0.00%
2022/04/06	0	0.00	1	87.00	87.10	-1	7,467	-0.01%
2022/04/01	1	85.30	6	83.82	85.40	-5	7,476	-0.07%
2022/03/31	1	84.70	1	84.30	84.50	0	7,511	0.00%
2022/03/29	1	83.70	0	0.00	83.70	1	7,600	0.01%
2022/03/28	0	0.00	6	83.02	84.60	-6	7,748	-0.08%
2022/03/25	5	85.00	0	0.00	84.60	5	7,780	0.06%
2022/03/24	2	86.06	0	0.00	86.20	2	7,731	0.03%
2022/03/23	1.1	88.38	0	0.00	88.10	1.1	7,743	0.01%
2022/03/22	1	87.50	0	0.00	88.00	1	7,775	0.01%
2022/03/21	0	0.00	2	87.60	87.80	-2	7,790	-0.03%
2022/03/18	1	87.30	0	0.00	87.70	1	7,832	0.01%
2022/03/17	1.1	87.33	2	86.85	88.00	-0.9	7,914	-0.01%
2022/03/16	9.2	85.73	0	0.00	84.10	9.2	7,882	0.12%
2022/03/15	4	86.18	11	85.12	85.10	-7	7,841	-0.09%
2022/03/14	1	88.70	0	0.00	88.70	1	7,888	0.01%
2022/03/11	2	89.80	1	89.40	89.40	1	7,995	0.01%
2022/03/10	1	91.40	0	0.00	90.90	1	8,219	0.01%
2022/03/09	2	89.40	1	89.70	88.90	1	8,380	0.01%
2022/03/08	11	89.08	3	88.97	88.60	8	8,716	0.09%
2022/03/07	11	91.05	10	90.53	90.50	1	8,633	0.01%
2022/03/04	12	96.35	8	96.40	94.80	4	8,523	0.05%
2022/03/03	8	98.66	11	99.86	97.60	-3	8,465	-0.04%
2022/03/02	5	95.06	4	95.43	97.40	1	8,222	0.01%
2022/03/01	3	95.07	4.1	95.68	95.90	-1.1	8,276	-0.01%
2022/02/25	19	95.21	37	94.25	92.90	-18	8,347	-0.22%
2022/02/24	40.2	94.90	59	92.92	92.30	-18.8	9,000	-0.21%
2022/02/23	6.1	98.20	14.2	97.87	99.50	-8.1	9,172	-0.09%
2022/02/22	72.5	97.56	11	96.89	96.40	61.5	9,004	0.68%
2022/02/21	39.6	99.72	38	98.89	96.50	1.6	8,632	0.02%
2022/02/18	8	94.26	62	95.87	99.00	-54	8,050	-0.67%
2022/02/17	43	92.84	25	92.50	91.30	18	7,466	0.24%
2022/02/16	3	90.53	5	91.18	91.10	-2	7,066	-0.03%
2022/02/15	3	89.47	1	89.80	88.60	2	6,951	0.03%
2022/02/14	8	88.43	1	89.60	89.60	7	6,975	0.10%
2022/02/11	2	90.00	1	90.50	90.40	1	7,188	0.01%
2022/02/10	2	89.75	24	89.15	91.10	-22	7,243	-0.30%
2022/02/09	1	86.60	0	0.00	87.50	1	7,122	0.01%
2022/02/08	0	0.00	2	86.30	86.30	-2	7,156	-0.03%
2022/02/07	0	0.00	1	84.90	86.20	-1	7,231	-0.01%
2022/01/26	1	83.70	9	83.42	83.60	-8	7,368	-0.11%
2022/01/25	0	0.00	4	82.90	83.10	-4	7,448	-0.05%
2022/01/24	2	80.80	2	81.30	82.30	0	7,472	0.00%
2022/01/21	2	83.15	3	83.13	82.50	-1	7,481	-0.01%
2022/01/20	2	84.55	0	0.00	84.60	2	7,515	0.03%
2022/01/19	0	0.00	2	85.75	85.50	-2	7,561	-0.03%
2022/01/18	5	86.60	2	86.50	86.30	3	7,611	0.04%
2022/01/17	0	0.00	1	85.70	85.80	-1	7,646	-0.01%
2022/01/14	6	85.70	7	85.61	85.20	-1	7,699	-0.01%
2022/01/13	1	87.70	3	87.63	87.50	-2	7,735	-0.03%
2022/01/12	4	87.03	2	86.75	86.70	2	7,753	0.03%
2022/01/11	11	87.07	3	87.40	87.20	8	7,782	0.10%
2022/01/10	7	87.23	7	88.24	87.30	0	7,779	0.00%
2022/01/07	11	87.45	4	87.30	87.30	7	7,777	0.09%
2022/01/06	1	88.70	1	88.60	88.60	0	7,784	0.00%
2022/01/05	7	89.00	10	88.50	88.80	-3	7,829	-0.04%
2022/01/04	4	90.30	2	90.15	90.00	2	7,859	0.03%
2022/01/03	14	90.75	0	0.00	90.70	14	7,850	0.18%
2021/12/30	4	93.23	16	94.59	92.30	-12	7,850	-0.15%
2021/12/29	2	91.50	1	92.30	92.20	1	7,623	0.01%
2021/12/28	7	91.04	8	91.34	90.80	-1	7,647	-0.01%
2021/12/27	3	91.10	7	91.50	91.40	-4	7,735	-0.05%
2021/12/24	4	90.83	12	91.27	90.50	-8	7,746	-0.10%
2021/12/23	4	90.78	2	90.80	91.20	2	7,729	0.03%
2021/12/22	3	92.10	4	92.40	90.80	-1	7,722	-0.01%
2021/12/21	5	90.36	2	90.70	89.90	3	7,577	0.04%
2021/12/20	2	90.00	0	0.00	89.10	2	7,536	0.03%
2021/12/17	11	89.29	7	88.77	88.70	4	7,532	0.05%
2021/12/16	1	91.10	6	91.33	90.60	-5	7,493	-0.07%
2021/12/15	4	91.35	10	90.83	91.50	-6	7,462	-0.08%
2021/12/14	4	90.45	6	89.90	89.90	-2	7,493	-0.03%
2021/12/13	3	93.40	3	92.10	92.50	0	7,481	0.00%
2021/12/10	6	89.92	1	89.60	89.70	5	7,416	0.07%
2021/12/09	23	92.22	2	92.05	90.20	21	7,403	0.28%
2021/12/08	25	93.79	10	92.98	92.80	15	7,361	0.20%
2021/12/07	5	92.80	12	93.72	92.80	-7	7,303	-0.10%
2021/12/06	17	93.24	9.1	93.18	92.20	7.9	7,190	0.11%
2021/12/03	10.1	91.54	56.1	92.06	93.00	-46	7,046	-0.65%
2021/12/02	10	90.36	13	91.09	89.40	-3	6,963	-0.04%
2021/12/01	0	0.00	3	86.40	86.70	-3	6,686	-0.04%
2021/11/30	1	86.20	2	86.55	86.10	-1	6,719	-0.01%
2021/11/29	10	84.96	5	83.96	84.80	5	6,857	0.07%
2021/11/26	18	86.95	16	87.34	86.10	2	6,968	0.03%
2021/11/25	22	90.54	9	89.79	88.90	13	6,921	0.19%
2021/11/24	6	91.93	13	92.08	92.90	-7	6,804	-0.10%
2021/11/23	59	94.66	47	93.90	91.80	12	6,712	0.18%
2021/11/22	14	93.56	49	92.75	94.00	-35	5,995	-0.58%
2021/11/19	3	86.63	1	87.40	85.50	2	5,554	0.04%
2021/11/18	18	87.73	6	88.20	88.50	12	5,632	0.21%
2021/11/17	6	84.37	7	85.06	86.80	-1	5,574	-0.02%
2021/11/16	8	84.85	24	84.83	84.10	-16	5,597	-0.29%
2021/11/15	4	80.93	3	81.97	82.00	1	5,590	0.02%
2021/11/12	7	80.77	2	80.75	80.70	5	5,813	0.09%
2021/11/11	7	80.86	1	80.70	80.70	6	6,027	0.10%
2021/11/10	10	81.03	3	81.20	81.30	7	6,310	0.11%
2021/11/09	1	86.00	1	86.90	86.10	0	6,547	0.00%
2021/11/08	2	85.20	3	85.27	85.20	-1	6,623	-0.02%
2021/11/05	7	83.99	11	83.75	83.80	-4	6,975	-0.06%
2021/11/04	7	85.80	1	85.40	85.40	6	7,119	0.08%
2021/11/03	40	86.24	12	85.98	86.80	28	7,183	0.39%
2021/11/02	5	82.26	4	83.23	81.90	1	7,209	0.01%
2021/11/01	2	83.90	3	84.20	83.80	-1	7,864	-0.01%
2021/10/29	16	83.26	1	83.00	83.00	15	8,009	0.19%
2021/10/28	2	83.10	3	83.47	83.80	-1	8,052	-0.01%
2021/10/27	2	81.50	12	82.40	82.70	-10	8,166	-0.12%
2021/10/26	6	82.50	16	82.01	80.80	-10	8,183	-0.12%
2021/10/25	1	80.90	1	82.10	82.10	0	8,216	0.00%
2021/10/22	3	80.53	2	80.80	81.60	1	8,440	0.01%
2021/10/21	11	80.37	4	81.33	79.60	7	8,607	0.08%
2021/10/20	3	79.80	1	78.70	79.70	2	8,725	0.02%
2021/10/19	1	79.40	5	79.38	78.90	-4	9,011	-0.04%
2021/10/18	1	77.60	2	77.35	77.50	-1	9,426	-0.01%
2021/10/15	2	77.50	0	0.00	77.30	2	9,732	0.02%
2021/10/14	6	75.33	2	76.20	76.30	4	9,923	0.04%
2021/10/13	5	76.20	8	74.80	74.80	-3	10,017	-0.03%
2021/10/12	9	78.88	1	81.20	78.20	8	10,175	0.08%
2021/10/08	2	79.40	4	79.30	79.20	-2	10,281	-0.02%
2021/10/07	6	78.42	1	79.80	80.00	5	10,583	0.05%
2021/10/06	6	78.20	8	77.24	77.10	-2	10,983	-0.02%
2021/10/05	0	0.00	2	75.35	78.20	-2	11,295	-0.02%
2021/10/04	5	74.80	4	74.20	74.20	1	11,500	0.01%
2021/10/01	7	79.46	0	0.00	77.70	7	11,719	0.06%
2021/09/30	0	0.00	2	81.40	81.40	-2	12,476	-0.02%
2021/09/29	10	80.28	0	0.00	80.10	10	13,629	0.07%
2021/09/28	4	82.85	0	0.00	82.80	4	13,816	0.03%
2021/09/23	1	83.50	0	0.00	83.20	1	15,148	0.01%
2021/09/22	1	82.20	0	0.00	82.20	1	16,067	0.01%
2021/09/17	2	83.10	1	82.80	84.60	1	17,122	0.01%
2021/09/16	6	82.88	11	82.05	82.00	-5	17,581	-0.03%
2021/09/15	5	84.14	0	0.00	83.60	5	17,732	0.03%
2021/09/14	2	85.00	17	85.53	85.10	-15	18,149	-0.08%
2021/09/13	1	86.00	0	0.00	85.70	1	18,268	0.01%
2021/09/10	0	0.00	3	85.87	87.30	-3	18,417	-0.02%
2021/09/08	2	85.20	2	85.00	84.00	0	18,513	0.00%
2021/09/07	15	83.67	3	83.97	83.90	12	18,598	0.06%
2021/09/06	13	87.98	10	87.26	85.90	3	18,756	0.02%
2021/09/03	6.1	89.07	4	89.33	88.90	2.1	18,862	0.01%
2021/09/02	15	90.27	7	90.21	89.30	8	18,925	0.04%
2021/09/01	10	91.16	10	90.34	91.70	0	18,883	0.00%
2021/08/31	2	88.00	1	88.00	87.80	1	18,824	0.01%
2021/08/30	2.5	88.20	1	88.20	87.60	1.5	18,995	0.01%
2021/08/27	2	88.40	1	87.70	88.30	1	19,293	0.01%
2021/08/26	12	88.93	8	88.35	88.30	4	19,414	0.02%
2021/08/25	1	88.70	5	89.40	89.20	-4	19,628	-0.02%
2021/08/24	11	88.84	1	88.10	88.00	10	20,161	0.05%
2021/08/23	2	90.70	0	0.00	91.30	2	20,234	0.01%
2021/08/20	2	89.55	3	89.33	88.40	-1	20,512	0.00%
2021/08/19	3	91.40	5	89.58	89.10	-2	20,767	-0.01%
2021/08/18	9	91.03	11	90.44	93.90	-2	21,357	-0.01%
2021/08/17	3.5	88.77	2	89.40	87.50	1.5	21,851	0.01%
2021/08/16	15	90.46	6.3	90.52	90.00	8.7	22,124	0.04%
2021/08/13	18	90.51	15	90.23	88.70	3	22,087	0.01%
2021/08/12	6	98.35	2	98.60	97.40	4	21,933	0.02%
2021/08/11	18	100.10	13	101.16	99.40	5	22,359	0.02%
2021/08/10	12	106.71	18	107.06	106.00	-6	22,218	-0.03%
2021/08/09	23	114.48	18	111.44	110.50	5	22,524	0.02%
2021/08/06	3	119.00	25	118.60	117.50	-22	22,912	-0.10%
2021/08/05	58	122.94	33	122.91	119.00	25	23,304	0.11%
2021/08/04	5	116.60	14	117.86	119.00	-9	23,153	-0.04%
2021/08/03	5	114.20	8	114.63	115.00	-3	23,457	-0.01%
2021/08/02	3	112.33	5	115.00	115.50	-2	24,052	-0.01%
2021/07/30	3	110.83	3	111.67	109.00	0	24,523	0.00%
2021/07/29	6	109.50	3	111.17	111.50	3	25,113	0.01%
2021/07/28	16	109.00	12	110.92	108.00	4	25,710	0.02%
2021/07/27	9	117.94	12	118.08	115.00	-3	26,625	-0.01%
2021/07/26	4	117.50	9	119.17	121.00	-5	27,900	-0.02%
2021/07/23	20.3	118.04	9	117.28	117.00	11.3	28,578	0.04%
2021/07/22	11	117.91	41	116.06	120.00	-30	28,908	-0.10%
2021/07/21	18	113.61	5.1	112.22	111.50	12.9	29,083	0.04%
2021/07/20	13.1	116.80	5	116.00	115.50	8.1	29,793	0.03%
2021/07/19	8	118.50	4	118.50	118.00	4	30,267	0.01%
2021/07/16	5.3	121.38	8	121.56	120.00	-2.7	31,287	-0.01%
2021/07/15	10	118.05	13	119.04	119.50	-3	32,162	-0.01%
2021/07/14	11	120.09	2	119.50	118.50	9	32,502	0.03%
2021/07/13	3	124.50	9	122.22	118.00	-6	32,438	-0.02%
2021/07/12	16	124.22	6	124.67	122.00	10	32,200	0.03%
2021/07/09	5	123.10	5	123.00	123.00	0	31,895	0.00%
2021/07/08	5	125.40	10	125.90	126.00	-5	31,793	-0.02%
2021/07/07	19	126.87	16.2	127.63	125.50	2.8	31,619	0.01%
2021/07/06	42	124.73	44	125.57	124.50	-2	30,890	-0.01%
2021/07/05	0	0.00	13	123.00	123.00	-13	29,864	-0.04%
2021/07/02	11	109.27	17	109.47	112.00	-6	29,796	-0.02%
2021/07/01	11	109.50	26	110.79	106.50	-15	29,695	-0.05%
2021/06/30	21	110.29	9	110.17	111.50	12	29,394	0.04%
2021/06/29	42	112.27	28	111.34	109.50	14	29,078	0.05%
2021/06/28	19	108.74	53	109.73	110.50	-34	28,318	-0.12%
2021/06/25	6	101.65	27	101.33	101.00	-21	27,372	-0.08%
2021/06/24	7	98.56	2	98.55	98.60	5	27,047	0.02%
2021/06/23	26	99.59	25	99.20	100.50	1	26,874	0.00%
2021/06/22	10	94.74	1	95.20	94.00	9	26,459	0.03%
2021/06/21	17	96.86	5	96.30	96.30	12	26,334	0.05%
2021/06/18	12	101.00	15	100.27	100.00	-3	26,205	-0.01%
2021/06/17	1	99.80	2	100.75	101.50	-1	26,145	0.00%
2021/06/16	13	100.85	12	98.58	99.00	1	26,121	0.00%
2021/06/15	3	100.83	18	101.35	102.00	-15	26,036	-0.06%
2021/06/11	16	98.41	7	97.70	97.70	9	25,849	0.03%
2021/06/10	4	99.78	5	99.86	99.50	-1	25,768	0.00%
2021/06/09	4	99.73	2	99.90	100.00	2	25,680	0.01%
2021/06/08	5	98.90	5	99.94	99.60	0	25,628	0.00%
2021/06/07	8	99.55	8	99.48	99.60	0	25,567	0.00%
2021/06/04	7.5	103.10	15	103.67	102.00	-7.5	25,445	-0.03%
2021/06/03	15	101.51	6	101.40	101.50	9	25,198	0.04%
2021/06/02	18	100.68	10.5	100.60	100.50	7.5	25,134	0.03%
2021/06/01	69	107.00	70	106.40	105.00	-1	24,904	0.00%
2021/05/31	6	101.83	8	101.19	102.50	-2	24,371	-0.01%
2021/05/28	19	101.37	11	102.55	101.00	8	24,291	0.03%
2021/05/27	26	99.55	21	100.24	98.80	5	24,169	0.02%
2021/05/26	34	100.43	12	99.93	98.20	22	23,954	0.09%
2021/05/25	7	98.10	36	100.38	102.00	-29	23,566	-0.12%
2021/05/24	10	92.07	13	91.68	93.00	-3	23,702	-0.01%
2021/05/21	10	87.54	12	87.74	87.50	-2	23,717	-0.01%
2021/05/20	18	86.73	13	86.04	85.50	5	23,725	0.02%
2021/05/19	29	88.87	13	88.50	89.60	16	23,864	0.07%
2021/05/18	5	83.24	13	83.93	85.30	-8	23,558	-0.03%
2021/05/17	22	80.80	53	79.09	77.60	-31	23,441	-0.13%
2021/05/14	26	86.89	16	88.15	86.00	10	22,999	0.04%
2021/05/13	26	86.04	28	84.64	84.10	-2	22,681	-0.01%
2021/05/12	16	88.88	66.3	89.04	86.50	-50.3	22,141	-0.23%
2021/05/11	43	97.87	24	96.91	95.90	19	21,576	0.09%
2021/05/10	47.3	110.18	65	109.55	106.50	-17.7	21,130	-0.08%
2021/05/07	52	107.35	15	109.07	111.50	37	20,493	0.18%
2021/05/06	36	102.54	49	104.47	103.00	-13	19,876	-0.07%
2021/05/05	37	106.19	55	106.30	102.50	-18	19,284	-0.09%
2021/05/04	103	118.22	106	113.00	113.00	-3	18,703	-0.02%	大買/大賣/
2021/05/03	85.8	126.34	51.3	125.76	121.00	34.5	17,606	0.20%
2021/04/29	15	114.87	32.1	117.00	121.00	-17.1	16,150	-0.11%
2021/04/28	96	113.91	29.3	114.53	110.00	66.7	15,344	0.43%
2021/04/27	36	111.62	9	110.33	109.50	27	14,764	0.18%
2021/04/26	62.8	110.99	37	109.88	113.50	25.7	14,185	0.18%
2021/04/23	9	100.58	203	100.11	103.50	-194	13,245	-1.46%	大賣/鉅額交易
2021/04/22	172	102.29	50	101.16	94.50	122	12,648	0.96%	大買/鉅額交易
2021/04/21	49.1	95.98	56	94.63	99.10	-6.9	11,610	-0.06%
2021/04/20	17	90.05	66	90.23	90.10	-49	10,594	-0.46%
2021/04/19	1	87.30	54	88.23	88.30	-53	10,250	-0.52%
2021/04/16	5	85.60	60	85.81	86.70	-55	10,423	-0.53%
2021/04/15	2	81.80	5	82.40	83.50	-3	10,278	-0.03%
2021/04/14	14	82.65	72	83.92	81.80	-58	10,284	-0.56%
2021/04/13	6	85.17	15	86.91	84.30	-9	10,193	-0.09%
2021/04/12	4	85.93	1	86.90	85.30	3	10,101	0.03%
2021/04/09	8	85.35	6	85.72	85.90	2	10,100	0.02%
2021/04/08	19	85.92	11	85.54	85.30	8	10,032	0.08%
2021/04/07	12	88.48	18	88.03	87.00	-6	9,930	-0.06%
2021/04/06	3	87.10	6.3	87.53	87.10	-3.3	9,735	-0.03%
2021/04/01	4	85.70	4	86.15	85.90	0	9,868	0.00%
2021/03/31	10	86.11	10	86.10	85.80	0	9,824	0.00%
2021/03/30	13	84.99	3	84.90	85.00	10	9,816	0.10%
2021/03/29	6	82.93	10	84.15	84.80	-4	9,775	-0.04%
2021/03/26	2	80.85	3	81.27	81.60	-1	9,679	-0.01%
2021/03/25	7	80.84	3	81.67	80.40	4	9,733	0.04%
2021/03/24	0	0.00	1	80.40	80.40	-1	9,763	-0.01%
2021/03/23	10	81.59	11	81.26	80.30	-1	9,824	-0.01%
2021/03/22	3	80.67	2	81.15	81.00	1	9,870	0.01%
2021/03/19	9	81.74	3	81.97	81.20	6	10,119	0.06%
2021/03/18	2	84.00	4	83.13	82.70	-2	10,185	-0.02%
2021/03/17	6	82.57	0	0.00	82.30	6	10,369	0.06%
2021/03/16	1	82.90	8	82.86	83.10	-7	10,539	-0.07%
2021/03/15	3	81.57	4	81.48	81.30	-1	10,764	-0.01%
2021/03/12	1	82.70	2	82.10	82.00	-1	10,952	-0.01%
2021/03/11	2	82.55	24	81.79	82.50	-22	11,268	-0.20%
2021/03/10	2	81.40	1	82.20	80.70	1	11,828	0.01%
2021/03/09	5	79.78	5	80.78	81.50	0	12,144	0.00%
2021/03/08	2	80.65	4	81.05	79.80	-2	13,341	-0.01%
2021/03/05	14	80.16	21	79.08	79.00	-7	13,843	-0.05%
2021/03/04	6	80.60	12	80.88	80.30	-6	13,814	-0.04%
2021/03/03	23	81.98	10	82.14	82.00	13	13,763	0.09%
2021/03/02	17.3	86.55	9	84.71	83.50	8.3	13,673	0.06%
2021/02/26	4	86.08	12	86.47	86.30	-8	13,470	-0.06%
2021/02/25	28	87.42	15	87.35	86.10	13	13,406	0.10%
2021/02/24	52	89.27	64	89.09	87.80	-12	13,151	-0.09%
2021/02/23	124	86.42	21.1	85.23	86.70	102.9	12,341	0.83%	大買/鉅額交易
2021/02/22	12	82.86	19	82.52	82.00	-7	11,843	-0.06%
2021/02/19	6	80.30	12	80.10	79.60	-6	11,600	-0.05%
2021/02/18	125	77.09	18.1	76.89	77.50	107	11,299	0.95%	大買/鉅額交易
2021/02/17	31	74.64	12	74.67	75.20	19	11,009	0.17%
2021/02/05	5	73.30	2	73.20	72.90	3	10,869	0.03%
2021/02/04	7	73.83	11	73.95	73.00	-4	10,839	-0.04%
2021/02/03	2	72.20	2	71.40	71.50	0	10,674	0.00%
2021/02/02	2	71.45	3	72.10	71.30	-1	10,735	-0.01%
2021/02/01	1	69.50	3	70.53	71.20	-2	10,758	-0.02%
2021/01/29	9	69.97	8	69.50	69.50	1	10,757	0.01%
2021/01/28	11	70.64	15	70.13	70.10	-4	10,723	-0.04%
2021/01/27	19	72.07	9	71.76	71.70	10	10,696	0.09%
2021/01/26	3	72.43	11	72.30	72.40	-8	10,631	-0.08%
2021/01/25	8	69.89	7	71.86	72.30	1	10,523	0.01%
2021/01/22	7	69.59	11	69.94	70.80	-4	10,449	-0.04%
2021/01/21	10	69.21	0	0.00	69.00	10	10,419	0.10%
2021/01/20	14	70.08	22	69.03	69.00	-8	10,366	-0.08%
2021/01/19	7	71.23	0	0.00	71.10	7	10,298	0.07%
2021/01/18	9	70.59	9	71.00	71.00	0	10,260	0.00%
2021/01/15	20	74.14	24	73.19	72.80	-4	10,178	-0.04%
2021/01/14	9	74.38	7	74.09	75.00	2	10,086	0.02%
2021/01/13	7	74.76	1	74.40	74.40	6	9,993	0.06%
2021/01/12	18	75.46	5	74.42	74.00	13	9,929	0.13%
2021/01/11	15.1	75.95	68	76.31	75.20	-52.9	9,768	-0.54%
2021/01/08	32	72.32	20	72.21	72.30	12	9,356	0.13%
2021/01/07	3	71.20	8	71.19	71.80	-5	9,348	-0.05%
2021/01/06	18	70.92	6	70.92	70.90	12	9,419	0.13%
2021/01/05	7	72.27	0	0.00	72.00	7	9,347	0.07%
2021/01/04	7	72.66	3	72.37	72.80	4	9,352	0.04%
2020/12/31	2	74.55	7	74.37	73.00	-5	9,327	-0.05%
2020/12/30	2	73.80	1	72.70	73.60	1	9,341	0.01%
2020/12/29	10	74.18	0	0.00	73.70	10	9,427	0.11%
2020/12/28	6	75.62	13	75.53	75.40	-7	9,278	-0.08%
2020/12/25	4	73.40	2	74.35	73.30	2	8,960	0.02%
2020/12/24	5	73.20	28	73.08	73.30	-23	8,889	-0.26%
2020/12/23	3	71.53	9	71.33	72.10	-6	8,725	-0.07%
2020/12/22	12	70.23	0	0.00	68.90	12	8,637	0.14%
2020/12/21	2	70.75	2	70.80	71.20	0	8,554	0.00%
2020/12/18	3	70.60	4	70.10	70.50	-1	8,478	-0.01%
2020/12/17	8	71.61	10	72.18	71.70	-2	8,411	-0.02%
2020/12/16	10	70.98	3	71.57	71.10	7	8,352	0.08%
2020/12/15	39	71.72	32	70.85	69.70	7	8,300	0.08%
2020/12/14	17	75.22	2	76.10	74.90	15	8,106	0.19%
2020/12/11	9	74.03	11	75.72	75.10	-2	8,011	-0.02%
2020/12/10	29.1	75.57	4	76.55	74.70	25.1	7,749	0.32%
2020/12/09	24	76.57	29	76.50	76.30	-5	7,503	-0.07%
2020/12/08	14	74.17	15	75.12	75.00	-1	7,138	-0.01%
2020/12/07	22	74.55	96	75.95	74.50	-74	6,914	-1.07%
2020/12/04	70	75.28	51	75.46	74.30	19	6,522	0.29%
2020/12/03	11	72.75	7	72.67	72.20	4	5,881	0.07%
2020/12/02	51	71.08	59	72.47	72.70	-8	5,464	-0.15%
2020/12/01	23	64.13	71	65.72	67.10	-48	4,158	-1.15%
2020/11/30	4	61.38	41	61.22	61.00	-37	3,549	-1.04%
2020/11/27	3	61.30	5.1	61.79	61.40	-2.1	3,496	-0.06%
2020/11/26	4	60.78	5	60.56	61.30	-1	3,410	-0.03%
2020/11/25	5	60.18	0	60.60	59.40	5	3,310	0.15%
2020/11/24	7	61.04	5	61.04	60.50	2	3,242	0.06%
2020/11/23	0	60.40	0	0.00	61.00	0	3,131	0.00%
2020/11/20	42	60.13	8	60.19	59.70	34	3,028	1.12%
2020/11/19	0	0.00	1	59.20	59.40	-1	2,970	-0.03%
2020/11/18	4	59.53	2	59.20	59.20	2	2,950	0.07%
2020/11/17	7	59.60	8	59.61	59.50	-1	2,927	-0.03%
2020/11/16	5	58.50	0	0.00	58.40	5	2,838	0.18%
2020/11/13	0	0.00	1	58.10	58.20	-1	2,923	-0.03%
2020/11/12	3	58.13	0	0.00	57.80	3	2,931	0.10%
2020/11/11	15	57.93	3	57.97	57.70	12	2,978	0.40%
2020/11/10	1	59.10	4	59.15	58.60	-3	2,951	-0.10%
2020/11/09	3	58.53	46	58.60	58.60	-43	2,893	-1.49%
2020/11/06	15	57.76	8	57.08	58.00	7	2,928	0.24%
2020/11/05	2	56.25	5	56.68	56.40	-3	2,904	-0.10%
2020/11/04	1	56.20	1	56.00	56.00	0	2,936	0.00%
2020/11/03	0	0.00	4	56.05	56.20	-4	2,948	-0.14%
2020/11/02	3	54.73	2	54.75	54.70	1	2,975	0.03%
2020/10/30	1	55.20	1	55.20	55.00	0	3,009	0.00%
2020/10/29	5	54.80	3	55.50	55.60	2	3,134	0.06%
2020/10/28	7	56.19	0	0.00	56.00	7	3,170	0.22%
2020/10/26	3	57.73	0	0.00	57.50	3	3,242	0.09%
2020/10/23	0	0.00	2	58.30	58.00	-2	3,258	-0.06%
2020/10/22	1	57.60	0	59.20	57.60	1	3,335	0.03%
2020/10/21	1	58.20	0	0.00	57.60	1	3,376	0.03%
2020/10/20	1	57.90	1	58.20	58.50	0	3,452	0.00%
2020/10/19	1	57.10	14	58.21	58.40	-13	3,521	-0.37%
2020/10/16	13	57.11	2	57.80	57.00	11	3,537	0.31%
2020/10/15	34	58.33	1	57.80	57.80	33	3,566	0.93%
2020/10/14	14	59.85	29	59.90	59.30	-15	3,564	-0.42%
2020/10/13	13	58.30	3	59.20	59.20	10	3,506	0.28%
2020/10/12	0	0.00	12	58.83	59.10	-12	3,571	-0.34%
2020/10/08	5	58.36	6	58.85	58.40	-1	3,692	-0.03%
2020/10/07	13	58.02	20	58.38	58.40	-7	3,725	-0.19%
2020/10/06	17	56.98	21	57.59	58.00	-4	3,742	-0.11%
2020/10/05	1	54.70	1	54.90	54.70	0	3,683	0.00%
2020/09/30	1	54.50	0	0.00	55.00	1	3,866	0.03%
2020/09/29	0	0.00	1	54.80	54.60	-1	3,940	-0.03%
2020/09/24	2	54.50	0	0.00	53.90	2	4,291	0.05%
2020/09/23	1	56.10	0	0.00	55.20	1	4,440	0.02%
2020/09/22	0	0.00	1	56.30	56.10	-1	4,527	-0.02%
2020/09/21	1	56.60	3	56.90	56.80	-2	4,535	-0.04%
2020/09/18	0	0.00	1	56.70	56.80	-1	4,533	-0.02%
2020/09/17	5	55.96	3	56.40	56.50	2	4,496	0.04%
2020/09/16	4	55.33	0	0.00	55.00	4	4,420	0.09%
2020/09/15	1	55.10	4	55.05	54.90	-3	4,397	-0.07%
2020/09/14	1	54.40	0	0.00	54.40	1	4,406	0.02%
2020/09/10	1	53.70	0	0.00	53.00	1	4,458	0.02%
2020/09/09	1	53.10	1	53.70	53.70	0	4,490	0.00%
2020/09/07	2	54.60	2	54.60	54.10	0	4,602	0.00%
2020/09/04	0	0.00	1	54.40	54.50	-1	4,711	-0.02%
2020/09/03	1	54.00	0	0.00	54.10	1	4,775	0.02%
2020/09/02	4	53.43	2	53.35	53.50	2	5,075	0.04%
2020/09/01	2	51.95	2	52.50	52.40	0	5,193	0.00%
2020/08/28	1	53.00	0	0.00	52.30	1	5,587	0.02%
2020/08/26	0	0.00	2	53.30	52.90	-2	5,638	-0.04%
2020/08/25	4	53.00	4	53.03	53.20	0	5,665	0.00%
2020/08/24	1	51.00	1	51.40	51.70	0	5,683	0.00%
2020/08/21	7	51.16	0	0.00	51.00	7	5,746	0.12%
2020/08/20	4	51.70	2	50.70	50.70	2	5,776	0.03%
2020/08/19	19	53.88	37	54.80	53.70	-18	5,740	-0.31%
2020/08/18	3	56.20	1	56.00	55.90	2	5,714	0.03%
2020/08/17	38	57.25	2	56.35	56.60	36	6,043	0.60%
2020/08/14	9	54.98	10	55.27	55.10	-1	6,014	-0.02%
2020/08/13	4	55.85	13	55.88	55.70	-9	6,023	-0.15%
2020/08/12	7	55.39	8	55.91	56.50	-1	6,058	-0.02%
2020/08/11	2	57.50	5	57.44	57.50	-3	6,016	-0.05%
2020/08/10	13.1	57.42	1	58.10	57.30	12.1	6,100	0.20%
2020/08/07	1	58.30	1	58.40	58.20	0	6,135	0.00%
2020/08/06	8	59.24	1	58.90	58.90	7	6,229	0.11%
2020/08/05	1	58.80	3	59.10	59.30	-2	6,444	-0.03%
2020/08/04	35	58.05	15	57.80	58.30	20	6,571	0.30%
2020/08/03	5	60.58	1	61.00	60.30	4	6,585	0.06%
2020/07/31	2	60.80	2	60.60	60.80	0	6,608	0.00%
2020/07/30	2	59.20	17	58.64	59.40	-15	6,614	-0.23%
2020/07/29	12	56.77	1	58.00	58.20	11	6,730	0.16%
2020/07/28	10	59.80	12	56.89	56.70	-2	6,793	-0.03%
2020/07/27	7	59.60	1	59.30	59.40	6	6,883	0.09%
2020/07/24	17	60.92	1	61.40	60.50	16	6,941	0.23%
2020/07/23	22	60.71	34	61.25	61.80	-12	6,936	-0.17%
2020/07/22	1	59.70	1	60.00	60.30	0	6,982	0.00%
2020/07/21	0	0.00	1	59.50	59.30	-1	7,298	-0.01%
2020/07/20	1	60.10	0	0.00	60.00	1	7,406	0.01%
2020/07/17	10	61.01	52	60.57	60.20	-42	7,595	-0.55%
2020/07/16	2	62.25	2	62.50	61.80	0	8,100	0.00%
2020/07/15	9	62.29	8	62.79	61.50	1	8,136	0.01%
2020/07/13	1	60.00	2	61.35	61.40	-1	8,128	-0.01%
2020/07/10	7	60.36	12	59.10	59.10	-5	8,262	-0.06%
2020/07/09	20	62.90	29	62.61	61.60	-9	8,315	-0.11%
2020/07/08	0	0.00	13	61.02	61.30	-13	8,251	-0.16%
2020/07/07	15	61.21	5	61.14	61.00	10	8,337	0.12%
2020/07/06	2	59.90	4	60.05	60.30	-2	8,464	-0.02%
2020/07/03	10	59.90	12	59.91	59.90	-2	8,621	-0.02%
2020/07/02	23	60.22	14	60.27	60.60	9	8,867	0.10%
2020/07/01	0	0.00	5	58.72	58.90	-5	8,967	-0.06%
2020/06/29	2	56.65	5	56.64	56.90	-3	9,208	-0.03%
2020/06/24	1	56.80	4	56.90	56.90	-3	9,421	-0.03%
2020/06/23	3	56.70	0	0.00	56.20	3	9,645	0.03%
2020/06/22	1	56.80	0	0.00	56.60	1	9,824	0.01%
2020/06/19	8	57.64	3	57.70	57.10	5	9,993	0.05%
2020/06/18	4	57.15	5	57.48	57.70	-1	10,100	-0.01%
2020/06/17	2	58.05	1	57.70	57.60	1	10,167	0.01%
2020/06/16	0	0.00	1	57.90	58.10	-1	10,407	-0.01%
2020/06/15	5	57.10	1	57.80	57.00	4	10,527	0.04%
2020/06/12	12	56.93	2	56.90	58.00	10	10,878	0.09%
2020/06/11	28	59.56	9	59.46	57.70	19	11,071	0.17%
2020/06/10	15	60.60	6	60.85	60.90	9	11,061	0.08%
2020/06/09	17	61.60	12	61.32	60.90	5	11,172	0.04%
2020/06/08	5	58.76	20	59.26	59.10	-15	11,054	-0.14%
2020/06/05	28	59.39	19	59.44	59.00	9	11,014	0.08%
2020/06/04	32	56.95	9	57.14	57.70	23	10,924	0.21%
2020/06/02	6	56.10	40	56.10	56.20	-34	11,090	-0.31%
2020/06/01	12	55.57	4	55.83	56.00	8	11,311	0.07%
2020/05/29	3	54.70	0	0.00	54.50	3	11,318	0.03%
2020/05/28	5	56.48	12	57.22	55.50	-7	11,401	-0.06%
2020/05/27	4	56.38	2	56.75	56.40	2	11,431	0.02%
2020/05/26	41	56.15	2	56.20	56.00	39	11,554	0.34%
2020/05/25	3	55.67	1	56.10	56.00	2	11,550	0.02%
2020/05/22	14	57.02	30	57.28	56.90	-16	11,550	-0.14%
2020/05/21	0	0.00	4	54.00	54.40	-4	11,267	-0.04%
2020/05/20	1	53.50	1	53.90	53.30	0	11,270	0.00%
2020/05/19	0	0.00	5	53.28	53.80	-5	11,286	-0.04%
2020/05/15	28	52.19	15	51.85	51.70	13	11,448	0.11%
2020/05/14	8	53.33	7	53.30	52.70	1	11,664	0.01%
2020/05/13	6	53.37	17	53.39	54.00	-11	11,683	-0.09%
2020/05/12	56	55.13	11	56.29	53.40	45	11,704	0.38%
2020/05/11	7	57.76	21	58.53	57.20	-14	11,743	-0.12%
2020/05/08	4	57.25	4	57.70	58.10	0	11,699	0.00%
2020/05/07	3	57.00	1	57.10	56.90	2	11,649	0.02%
2020/05/06	17	57.24	2	57.65	56.80	15	11,693	0.13%
2020/05/05	10	57.79	7	58.07	57.40	3	11,743	0.03%
2020/05/04	5	56.32	1	56.50	57.20	4	11,784	0.03%
2020/04/30	12	57.41	2	57.20	57.20	10	11,807	0.08%
2020/04/29	1	56.70	5	57.30	56.20	-4	11,813	-0.03%
2020/04/28	7	57.13	10	56.80	56.70	-3	11,869	-0.03%
2020/04/27	8	57.15	13	57.51	57.20	-5	11,965	-0.04%
2020/04/24	19	57.10	8	57.26	56.50	11	11,927	0.09%
2020/04/23	1	54.80	0	0.00	55.70	1	11,683	0.01%
2020/04/22	12	54.75	1	55.10	55.00	11	11,628	0.09%
2020/04/21	16	57.01	14	57.07	56.10	2	11,493	0.02%
2020/04/20	9	53.79	12	53.84	53.90	-3	11,038	-0.03%
2020/04/17	13	53.88	4	54.60	52.90	9	11,337	0.08%
2020/04/16	8	52.99	7	52.86	52.80	1	11,336	0.01%
2020/04/15	8	52.90	7	52.56	52.90	1	11,646	0.01%
2020/04/14	5	51.26	6	51.72	51.00	-1	11,872	-0.01%
2020/04/13	16	51.74	4	52.10	51.00	12	11,844	0.10%
2020/04/10	7	51.80	5	51.82	52.00	2	11,795	0.02%
2020/04/09	7	51.09	28	51.44	51.50	-21	11,748	-0.18%
2020/04/08	38	50.11	23	49.32	50.90	15	11,626	0.13%
2020/04/07	8	48.65	26	48.88	49.35	-18	11,433	-0.16%
2020/04/06	4	43.44	21	44.57	46.60	-17	11,170	-0.15%
2020/04/01	6	40.99	4	41.53	42.40	2	11,199	0.02%
2020/03/31	24	43.15	8	42.96	41.75	16	11,102	0.14%
2020/03/30	22	41.79	16	42.64	43.15	6	11,009	0.05%
2020/03/27	13	46.85	14	47.32	45.55	-1	10,912	-0.01%
2020/03/26	13	45.12	12	45.59	46.10	1	10,825	0.01%
2020/03/25	2	45.40	9	45.37	45.75	-7	10,848	-0.06%
2020/03/24	1	41.20	11	40.97	41.60	-10	10,947	-0.09%
2020/03/23	6	38.53	1	39.40	38.20	5	10,985	0.05%
2020/03/20	6	41.65	12	42.21	42.30	-6	11,089	-0.05%
2020/03/19	7	40.66	0	0.00	39.35	7	11,195	0.06%
2020/03/18	30	47.78	20	48.22	43.70	10	11,306	0.09%
2020/03/17	21	49.31	4	49.35	48.55	17	11,085	0.15%
2020/03/16	23	55.80	26	56.36	53.90	-3	11,159	-0.03%
2020/03/13	20	56.82	4	56.13	58.20	16	11,342	0.14%
2020/03/12	8	62.43	0	0.00	61.40	8	11,280	0.07%
2020/03/11	4	68.58	11	69.77	67.30	-7	11,172	-0.06%
2020/03/10	15	68.88	12	68.99	70.20	3	11,095	0.03%
2020/03/09	18	70.54	5	71.70	69.20	13	10,922	0.12%
2020/03/06	6	73.37	12	73.86	72.90	-6	10,766	-0.06%
2020/03/05	4	73.15	19	72.81	73.50	-15	10,585	-0.14%
2020/03/04	5	69.36	2	69.60	69.50	3	10,336	0.03%
2020/03/03	0	0.00	11	69.65	70.00	-11	10,290	-0.11%
2020/03/02	6	67.00	2	66.90	66.10	4	10,160	0.04%
2020/02/27	21	68.43	5	67.50	67.20	16	10,060	0.16%
2020/02/26	1	71.60	7	72.14	71.50	-6	9,885	-0.06%
2020/02/25	10	71.26	9	71.70	72.30	1	9,851	0.01%
2020/02/24	5	71.72	3	72.47	71.70	2	9,777	0.02%
2020/02/21	7	71.91	1	72.40	71.70	6	9,756	0.06%
2020/02/20	2	72.10	2	72.55	72.30	0	9,761	0.00%
2020/02/19	3	71.77	12	71.98	71.70	-9	9,814	-0.09%
2020/02/18	10	72.80	6	71.97	71.30	4	9,716	0.04%
2020/02/17	10	75.35	4	76.45	74.20	6	9,582	0.06%
2020/02/14	0	0.00	2	75.50	75.80	-2	9,316	-0.02%
2020/02/13	2	75.00	5	75.52	74.50	-3	9,360	-0.03%
2020/02/12	3	75.77	4.1	75.59	75.20	-1.1	9,328	-0.01%
2020/02/11	3	73.80	4	73.55	73.90	-1	9,049	-0.01%
2020/02/10	10	72.12	7	72.31	72.20	3	8,942	0.03%
2020/02/07	3	73.43	2	73.20	72.20	1	8,887	0.01%
2020/02/06	9	74.48	5	74.84	74.60	4	8,852	0.05%
2020/02/05	4	73.45	21	73.33	74.00	-17	8,722	-0.19%
2020/02/04	4	71.73	1	72.10	71.90	3	8,541	0.04%
2020/02/03	11	67.96	3	68.83	71.60	8	8,433	0.09%
2020/01/31	5	70.64	3	71.10	70.70	2	8,262	0.02%
2020/01/30	13	71.46	11	70.81	69.00	2	8,099	0.02%
2020/01/20	1	75.80	21	76.19	76.00	-20	7,900	-0.25%
2020/01/17	11	75.46	4	75.70	75.10	7	7,801	0.09%
2020/01/16	13	74.47	13	75.21	74.90	0	7,684	0.00%
2020/01/15	7	75.09	5	75.22	74.20	2	7,576	0.03%
2020/01/14	12	75.43	55	75.51	75.90	-43	7,470	-0.58%
2020/01/13	71	74.14	30	74.81	76.00	41	7,378	0.56%
2020/01/10	48	71.98	17	71.67	73.00	31	6,952	0.45%
2020/01/09	13	72.20	11	73.55	71.20	2	6,765	0.03%
2020/01/08	8	71.53	40.1	71.51	71.40	-32.1	6,350	-0.51%
2020/01/07	9	67.47	13	68.18	69.10	-4	5,876	-0.07%
2020/01/06	2	68.00	2	69.15	67.70	0	5,744	0.00%
2020/01/03	12	69.92	0	0.00	69.30	12	5,682	0.21%
2020/01/02	4	70.45	14	70.41	70.30	-10	5,568	-0.18%
2019/12/31	1	68.00	0	0.00	68.70	1	5,353	0.02%
2019/12/30	4	68.77	2	68.90	68.30	2	5,289	0.04%
2019/12/27	17	70.38	6	71.52	70.40	11	5,192	0.21%
2019/12/26	0	0.00	6.1	69.60	69.70	-6.1	4,897	-0.13%
2019/12/25	1	69.30	0	0.00	69.60	1	4,828	0.02%
2019/12/24	4	67.65	16	68.99	69.50	-12	4,736	-0.25%
2019/12/23	5	67.56	10	68.15	66.80	-5	4,598	-0.11%
2019/12/20	10	69.14	12	69.42	68.50	-2	4,461	-0.04%
2019/12/19	6	67.97	14	68.70	68.20	-8	4,320	-0.19%
2019/12/18	13	67.88	9.4	67.72	66.80	3.6	4,084	0.09%
2019/12/17	17	68.45	5.5	68.64	68.10	11.5	3,910	0.29%
2019/12/16	6	66.63	9	66.21	67.80	-3	3,704	-0.08%
2019/12/13	5	63.36	5	63.34	63.40	0	3,368	0.00%
2019/12/12	1	61.50	2	61.75	61.50	-1	3,135	-0.03%
2019/12/11	2	61.00	6	60.95	61.50	-4	2,982	-0.13%
2019/12/10	3	58.60	7	58.71	59.20	-4	2,629	-0.15%
2019/12/09	0	0.00	7	55.09	56.00	-7	2,321	-0.30%
2019/12/06	2	53.95	1	53.80	54.00	1	2,192	0.05%
2019/12/05	0	0.00	3	52.10	53.00	-3	2,100	-0.14%
2019/12/03	0	0.00	1	51.20	51.30	-1	2,138	-0.05%
2019/12/02	1	50.70	0	0.00	50.60	1	2,157	0.05%
2019/11/29	1	52.10	0	0.00	51.80	1	2,189	0.05%
2019/11/28	1	52.00	0	0.00	52.00	1	2,266	0.04%
2019/11/27	0	0.00	1	52.40	52.50	-1	2,271	-0.04%
2019/11/25	1	51.90	0	0.00	51.80	1	2,272	0.04%
2019/11/21	0	0.00	0	53.00	52.70	0	2,278	0.00%
2019/11/20	1	54.10	1	54.80	52.90	0	2,283	0.00%
2019/11/18	1	53.20	1	54.50	53.90	0	2,203	0.00%
2019/11/15	1	51.70	1	52.10	52.00	0	2,119	0.00%
2019/11/14	3	52.13	0	0.00	51.70	3	2,109	0.14%
2019/11/13	1	53.50	3	53.47	53.80	-2	2,070	-0.10%
2019/11/12	5	54.30	5	52.84	52.90	0	2,028	0.00%
2019/11/11	4	52.95	3	52.77	52.60	1	1,916	0.05%
2019/11/08	0	0.00	3	52.20	52.00	-3	1,817	-0.17%
2019/11/05	0	0.00	11	52.36	52.70	-11	1,828	-0.60%
2019/11/04	0	0.00	1	50.90	50.70	-1	1,803	-0.06%
2019/11/01	6	50.02	0	0.00	50.00	6	1,839	0.33%
2019/10/30	0	0.00	1	51.40	51.60	-1	1,967	-0.05%
2019/10/25	1	51.10	1	51.50	50.90	0	2,267	0.00%
2019/10/24	1	51.00	0	0.00	51.10	1	2,319	0.04%
2019/10/23	1	51.00	1	51.30	50.90	0	2,439	0.00%
2019/10/21	1	51.00	7	51.07	51.50	-6	2,753	-0.22%
2019/10/17	0	0.00	2	49.25	49.25	-2	2,830	-0.07%
2019/10/16	1	49.50	1	50.10	49.35	0	2,913	0.00%
2019/10/15	1	49.35	0	0.00	49.25	1	2,969	0.03%
2019/10/14	0	0.00	2	49.25	49.15	-2	3,083	-0.06%
2019/10/09	4	48.95	0	0.00	48.70	4	3,202	0.12%
2019/10/08	1	49.20	1	49.70	49.70	0	3,320	0.00%
2019/10/07	0	0.00	1	49.60	49.60	-1	3,452	-0.03%
2019/10/04	1	50.30	2	50.23	49.95	-1	3,506	-0.03%
2019/10/03	5	49.96	0	0.00	49.95	5	3,701	0.14%
2019/10/02	2	50.50	1	50.90	50.40	1	3,786	0.03%
2019/10/01	1	50.50	1	51.00	51.00	0	3,915	0.00%
2019/09/27	1	50.40	0	0.00	50.30	1	3,941	0.03%
2019/09/26	1	51.40	0	0.00	51.30	1	3,934	0.03%
2019/09/25	2	51.50	0	0.00	51.30	2	3,947	0.05%
2019/09/24	2	53.10	43	53.21	52.40	-41	3,948	-1.04%
2019/09/23	1	52.90	2	53.45	53.40	-1	3,874	-0.03%
2019/09/20	0	0.00	1	51.80	52.00	-1	3,866	-0.03%
2019/09/19	0	0.00	1	52.30	51.80	-1	3,944	-0.03%
2019/09/18	0	0.00	2	52.30	52.40	-2	3,966	-0.05%
2019/09/17	0	0.00	4	52.35	52.60	-4	4,049	-0.10%
2019/09/16	1	51.90	1	52.20	51.50	0	4,079	0.00%
2019/09/12	0	0.00	1	51.50	51.60	-1	4,059	-0.02%
2019/09/09	1	50.80	0	0.00	50.80	1	4,042	0.02%
2019/09/06	1	52.00	2	52.30	51.60	-1	4,026	-0.02%
2019/09/05	2	51.75	3	52.37	51.80	-1	3,993	-0.03%
2019/09/04	1	51.70	1	52.20	51.30	0	3,947	0.00%
2019/09/03	1	51.20	4	51.58	51.60	-3	3,933	-0.08%
2019/09/02	0	0.00	5	50.38	52.00	-5	3,881	-0.13%
2019/08/30	0	0.00	5	49.10	48.70	-5	3,799	-0.13%
2019/08/29	0	0.00	10	48.90	48.80	-10	3,796	-0.26%
2019/08/28	1	48.60	0	0.00	48.60	1	3,815	0.03%
2019/08/27	4	48.93	2	49.25	48.35	2	3,812	0.05%
2019/08/26	2	48.20	20	48.20	48.10	-18	3,790	-0.47%
2019/08/23	13	49.42	10	49.45	49.60	3	3,781	0.08%
2019/08/22	2	48.60	0	0.00	48.70	2	3,762	0.05%
2019/08/21	1	49.90	0	0.00	49.30	1	3,767	0.03%
2019/08/20	0	0.00	8	49.10	49.75	-8	3,753	-0.21%
2019/08/19	1	48.25	3	48.38	48.40	-2	3,734	-0.05%
2019/08/16	3	47.72	1	47.70	47.90	2	3,750	0.05%
2019/08/15	1	47.10	1	47.75	47.65	0	3,751	0.00%
2019/08/14	0	0.00	1	48.30	48.40	-1	3,760	-0.03%
2019/08/13	1	47.20	0	0.00	47.15	1	3,768	0.03%
2019/08/12	2	47.95	2	48.30	47.60	0	3,817	0.00%
2019/08/08	4	48.88	2	48.70	48.55	2	3,847	0.05%
2019/08/07	1	48.50	0	0.00	48.50	1	3,899	0.03%
2019/08/06	2	46.25	1	45.90	49.30	1	3,918	0.03%
2019/08/05	0	0.00	1	50.20	49.20	-1	3,881	-0.03%
2019/08/02	28	51.28	0	0.00	50.30	28	3,905	0.72%
2019/08/01	20	53.15	2	52.80	53.20	18	3,901	0.46%
2019/07/31	2	52.75	2	53.55	52.90	0	3,919	0.00%
2019/07/30	6	53.35	7	55.11	53.30	-1	3,907	-0.03%
2019/07/29	9	54.99	4	54.75	55.00	5	3,903	0.13%
2019/07/26	1	53.00	0	0.00	53.30	1	3,932	0.03%
2019/07/25	0	0.00	10	53.11	53.70	-10	3,954	-0.25%
2019/07/24	14	52.08	1	52.80	52.20	13	3,949	0.33%
2019/07/23	9	51.97	7	52.33	51.70	2	3,904	0.05%
2019/07/22	4	50.43	4	50.95	51.00	0	3,863	0.00%
2019/07/19	1	49.55	4	50.00	50.90	-3	3,977	-0.08%
2019/07/18	6	49.38	2	49.50	49.00	4	4,037	0.10%
2019/07/17	7	50.41	6	50.17	50.00	1	4,124	0.02%
2019/07/16	4	50.90	4	50.93	50.10	0	4,302	0.00%
2019/07/15	2	52.45	3	52.50	52.20	-1	4,331	-0.02%
2019/07/12	0	0.00	8	51.90	52.70	-8	4,230	-0.19%
2019/07/11	0	0.00	4	51.83	51.60	-4	4,128	-0.10%
2019/07/10	1	49.65	3	50.07	50.50	-2	3,999	-0.05%
2019/07/09	0	0.00	4	50.93	49.60	-4	3,946	-0.10%
2019/07/08	6	48.87	6	48.87	48.90	0	3,761	0.00%
2019/07/05	0	0.00	12	47.28	48.70	-12	3,671	-0.33%
2019/07/04	0	0.00	3	45.45	45.60	-3	3,546	-0.08%
2019/07/03	1	45.25	0	0.00	44.85	1	3,553	0.03%
2019/07/02	1	45.50	2	45.00	45.10	-1	3,620	-0.03%
2019/07/01	0	0.00	1	45.90	45.90	-1	3,606	-0.03%
2019/06/28	3	44.85	0	0.00	44.80	3	3,578	0.08%
2019/06/27	1	45.95	0	0.00	45.55	1	3,572	0.03%
2019/06/26	1	45.95	3	46.48	45.80	-2	3,521	-0.06%
2019/06/25	2	45.08	1	44.90	44.95	1	3,433	0.03%
2019/06/24	15	45.50	1	45.00	45.65	14	3,391	0.41%
2019/06/21	0	0.00	15	43.06	43.60	-15	3,266	-0.46%
2019/06/20	1	41.70	0	0.00	41.80	1	3,191	0.03%
2019/06/19	0	0.00	1	41.80	41.95	-1	3,197	-0.03%
2019/06/18	0	0.00	5	41.00	41.00	-5	3,200	-0.16%
2019/06/17	1	41.05	0	0.00	40.90	1	3,212	0.03%
2019/06/13	2	41.50	0	0.00	41.30	2	3,264	0.06%
2019/06/11	0	0.00	2	41.00	41.15	-2	3,264	-0.06%
2019/06/05	1	40.30	0	0.00	40.10	1	3,244	0.03%
2019/06/04	3	40.47	0	0.00	40.10	3	3,234	0.09%
2019/06/03	0	0.00	1	41.50	41.50	-1	3,200	-0.03%
2019/05/31	5	42.30	1	42.35	42.25	4	3,191	0.13%
2019/05/30	4	41.96	1	41.70	41.90	3	3,180	0.09%
2019/05/29	1	42.00	0	0.00	41.65	1	3,179	0.03%
2019/05/28	11	42.50	0	0.00	42.50	11	3,176	0.35%
2019/05/24	2	42.10	0	0.00	41.90	2	3,162	0.06%
2019/05/23	1	41.90	1	41.55	41.55	0	3,153	0.00%
2019/05/22	1	43.05	0	0.00	43.00	1	3,131	0.03%
2019/05/20	0	0.00	1	42.25	42.00	-1	3,122	-0.03%
2019/05/17	8	44.86	1	44.05	43.80	7	3,091	0.23%
2019/05/16	7	47.13	0	0.00	45.80	7	3,032	0.23%
2019/05/15	1	47.60	4	48.45	48.00	-3	2,994	-0.10%
2019/05/14	5	45.90	6	47.12	48.30	-1	2,933	-0.03%
2019/05/13	0	0.00	10	47.87	47.60	-10	2,871	-0.35%
2019/05/10	6	48.18	0	0.00	48.85	6	2,839	0.21%
2019/05/09	6	48.41	3	47.40	48.20	3	2,769	0.11%
2019/05/08	5	49.33	4	49.61	49.75	1	2,667	0.04%
2019/05/07	2	49.80	9	50.48	49.90	-7	2,605	-0.27%
2019/05/06	4	49.23	1	49.30	49.25	3	2,536	0.12%
2019/05/03	1	52.50	2	51.50	51.80	-1	2,436	-0.04%
2019/05/02	1	50.10	9	50.44	50.50	-8	2,284	-0.35%
2019/04/30	1	48.70	1	48.70	50.00	0	2,204	0.00%
2019/04/29	3	47.35	3	48.08	47.15	0	2,094	0.00%
2019/04/26	2	50.45	8	50.16	49.75	-6	1,979	-0.30%
2019/04/25	2	49.35	12	50.28	50.20	-10	1,844	-0.54%
2019/04/24	2	48.70	7	48.94	48.85	-5	1,674	-0.30%
2019/04/23	8	47.54	7	48.18	47.90	1	1,535	0.07%
2019/04/22	0	0.00	22	46.88	48.00	-22	1,362	-1.61%
2019/04/19	2	43.20	37	44.10	44.40	-35	1,110	-3.15%
2019/04/18	3	42.22	0	0.00	41.35	3	958	0.31%
2019/04/17	12	42.69	6	43.02	42.55	6	945	0.63%
2019/04/16	3	41.57	2	41.30	41.75	1	908	0.11%
2019/04/15	2	40.93	0	0.00	40.70	2	892	0.22%
2019/04/12	15	41.19	0	0.00	40.90	15	884	1.70%
2019/04/11	1	41.65	2	42.65	42.00	-1	870	-0.11%
2019/04/10	2	42.63	10	42.98	42.65	-8	859	-0.93%
2019/04/09	3	43.45	4	43.83	43.30	-1	843	-0.12%
2019/04/08	3	40.80	11	42.67	43.70	-8	805	-0.99%
2019/04/03	0	0.00	1	40.40	40.35	-1	721	-0.14%
2019/04/01	2	39.85	0	0.00	40.40	2	702	0.28%
2019/03/29	1	39.85	0	0.00	39.85	1	683	0.15%
2019/03/21	2	40.00	1	39.90	39.95	1	665	0.15%
2019/03/20	3	39.40	1	39.25	39.50	2	650	0.31%
2019/03/19	2	39.35	1	39.30	39.30	1	642	0.16%
2019/03/18	1	41.20	0	0.00	41.25	1	597	0.17%
2019/03/13	1	42.15	0	0.00	42.00	1	628	0.16%
2019/03/11	3	42.80	0	0.00	42.90	3	747	0.40%
2019/03/04	2	43.15	0	0.00	43.00	2	842	0.24%
2019/02/27	2	43.43	1	43.40	43.55	1	839	0.12%
2019/02/26	1	43.05	1	44.05	43.95	0	833	0.00%
2019/02/22	1	43.50	1	43.65	43.50	0	847	0.00%
2019/02/21	0	0.00	4	43.30	43.35	-4	848	-0.47%
2019/02/20	1	43.25	2	43.60	42.90	-1	858	-0.12%
2019/02/19	1	43.80	0	0.00	43.80	1	851	0.12%
2019/02/18	0	0.00	1	43.60	43.60	-1	840	-0.12%
2019/02/13	1	42.55	0	43.80	43.80	1	854	0.11%
2019/01/30	0	0.00	1	40.90	40.90	-1	885	-0.11%
2019/01/28	1	41.30	1	41.20	41.35	0	888	0.00%
2019/01/25	3	41.83	0	0.00	41.55	3	900	0.33%
2019/01/24	1	42.75	0	0.00	42.00	1	904	0.11%
2019/01/21	1	41.65	1	41.50	41.55	0	911	0.00%
2019/01/16	3	40.48	0	0.00	40.40	3	963	0.31%
2019/01/10	1	40.50	0	0.00	40.50	1	979	0.10%
2019/01/09	0	0.00	3	40.80	40.70	-3	996	-0.30%
2019/01/03	0	0.00	1	39.10	39.00	-1	1,098	-0.09%
2018/12/27	0	0.00	1	39.90	39.85	-1	1,154	-0.09%
2018/12/26	0	0.00	2	40.60	39.55	-2	1,159	-0.17%
2018/12/22	1	39.40	0	0.00	39.30	1	1,162	0.09%
2018/12/20	0	0.00	1	39.75	39.10	-1	1,173	-0.09%
2018/12/18	1	40.10	0	0.00	39.80	1	1,186	0.08%
2018/12/14	2	41.15	0	0.00	40.90	2	1,198	0.17%
2018/12/13	0	0.00	1	41.80	41.90	-1	1,208	-0.08%
2018/12/10	9	41.30	9	41.20	41.15	0	1,233	0.00%
2018/12/07	1	43.15	0	0.00	43.40	1	1,227	0.08%
2018/12/06	1	42.80	1	43.30	42.40	0	1,226	0.00%
2018/12/05	1	43.10	6	45.00	45.55	-5	1,205	-0.41%
2018/12/04	2	44.50	4	44.60	45.30	-2	1,179	-0.17%
2018/12/03	7	42.61	1	41.40	43.50	6	1,141	0.53%
2018/11/30	1	39.80	1	41.80	39.80	0	1,130	0.00%
2018/11/29	2	41.35	2	42.28	41.20	0	1,183	0.00%
2018/11/28	1	41.30	2	41.00	41.40	-1	1,169	-0.09%
2018/11/27	0	0.00	3	40.92	41.10	-3	1,162	-0.26%
2018/11/23	1	40.80	0	0.00	40.25	1	1,159	0.09%
2018/11/22	1	40.35	1	41.00	40.40	0	1,161	0.00%
2018/11/21	0	0.00	1	40.80	41.00	-1	1,188	-0.08%
2018/11/20	1	40.00	0	0.00	40.15	1	1,180	0.08%
2018/11/19	0	0.00	2	40.55	40.45	-2	1,178	-0.17%
2018/11/13	1	37.10	2	37.60	37.60	-1	1,217	-0.08%
2018/11/12	0	0.00	1	36.95	37.20	-1	1,228	-0.08%
2018/11/09	2	36.80	0	0.00	36.55	2	1,241	0.16%
2018/11/08	2	37.55	1	37.05	37.10	1	1,250	0.08%
2018/11/05	2	38.50	0	0.00	38.70	2	1,332	0.15%
2018/11/02	1	38.55	1	38.55	38.55	0	1,348	0.00%
2018/11/01	5	38.45	0	0.00	38.50	5	1,351	0.37%
2018/10/31	5	37.38	5	37.30	37.70	0	1,379	0.00%
2018/10/29	1	35.20	0	0.00	35.60	1	1,476	0.07%
2018/10/25	1	36.50	5	35.60	35.15	-4	1,525	-0.26%
2018/10/22	0	0.00	5	40.00	40.10	-5	1,515	-0.33%
2018/10/18	3	40.00	1	40.85	40.05	2	1,531	0.13%
2018/10/17	0	0.00	1	41.20	40.40	-1	1,589	-0.06%
2018/10/16	0	0.00	1	40.70	40.35	-1	1,632	-0.06%
2018/10/15	2	40.13	0	0.00	40.00	2	1,659	0.12%
2018/10/12	2	41.25	0	0.00	41.35	2	1,669	0.12%
2018/10/11	5	41.00	1	41.00	41.00	4	1,666	0.24%
2018/10/05	0	0.00	5	46.00	46.00	-5	1,619	-0.31%
2018/10/03	0	0.00	1	48.85	48.60	-1	1,669	-0.06%
2018/10/02	1	49.75	0	0.00	49.30	1	1,713	0.06%
2018/09/27	2	49.35	1	49.60	49.30	1	1,785	0.06%
2018/09/26	2	49.95	0	0.00	49.75	2	1,787	0.11%
2018/09/21	1	49.70	0	0.00	50.30	1	1,840	0.05%
2018/09/20	1	50.20	0	0.00	50.10	1	1,840	0.05%
2018/09/19	3	51.90	1	52.30	51.70	2	1,849	0.11%
2018/09/18	1	51.00	0	0.00	51.10	1	1,844	0.05%
2018/09/17	0	0.00	4	50.90	50.90	-4	1,862	-0.21%
2018/09/07	5	49.75	0	0.00	49.75	5	1,896	0.26%
2018/09/06	9	51.50	1	51.50	51.60	8	1,895	0.42%
2018/09/05	1	53.00	8	53.19	52.80	-7	1,924	-0.36%
2018/09/03	1	51.50	0	0.00	50.90	1	1,918	0.05%
2018/08/30	1	52.70	0	0.00	52.30	1	1,930	0.05%
2018/08/29	1	52.10	2	52.70	52.70	-1	1,955	-0.05%
2018/08/28	1	53.20	2	52.70	52.40	-1	1,960	-0.05%
2018/08/27	0	0.00	2	50.90	51.60	-2	1,945	-0.10%
2018/08/24	3	50.23	1	50.40	50.20	2	1,970	0.10%
2018/08/23	2	50.40	2	50.40	50.30	0	2,111	0.00%
2018/08/22	0	0.00	1	49.50	49.55	-1	2,140	-0.05%
2018/08/21	3	48.65	0	0.00	48.55	3	2,138	0.14%
2018/08/17	3	51.23	1	52.10	50.70	2	2,104	0.10%
2018/08/16	4	51.58	1	52.10	51.60	3	2,100	0.14%
2018/08/15	1	51.50	1	51.10	51.30	0	2,084	0.00%
2018/08/14	1	51.70	0	0.00	51.60	1	2,076	0.05%
2018/08/13	7	51.19	1	50.80	51.80	6	2,072	0.29%
2018/08/10	5	55.00	0	0.00	54.70	5	2,012	0.25%
2018/08/09	4	56.10	0	0.00	56.00	4	2,019	0.20%
2018/08/08	3	57.40	0	0.00	57.20	3	2,066	0.15%
2018/08/07	0	0.00	1	57.70	57.70	-1	2,073	-0.05%
2018/08/03	0	0.00	7	57.13	57.40	-7	2,102	-0.33%
2018/08/02	0	0.00	6	55.35	56.30	-6	2,038	-0.29%
2018/08/01	5	54.00	0	0.00	54.00	5	2,026	0.25%
2018/07/31	0	0.00	2	54.05	54.00	-2	2,208	-0.09%
2018/07/30	1	53.70	0	0.00	52.90	1	2,227	0.04%
2018/07/27	2	53.75	0	0.00	53.70	2	2,223	0.09%
2018/07/26	1	54.30	0	0.00	54.00	1	2,237	0.04%
2018/07/25	3	53.80	3	54.30	54.20	0	2,250	0.00%
2018/07/24	1	53.50	6	52.93	53.90	-5	2,240	-0.22%
2018/07/23	3	51.13	0	0.00	50.40	3	2,185	0.14%
2018/07/20	5	53.66	0	0.00	53.20	5	2,146	0.23%
2018/07/19	2	55.35	4	55.80	54.80	-2	2,117	-0.09%
2018/07/18	2	57.10	2	56.35	56.40	0	2,110	0.00%
2018/07/17	2	57.45	4	57.60	57.00	-2	2,106	-0.09%
2018/07/13	2	58.20	1	58.20	58.20	1	2,113	0.05%
2018/07/11	3	58.20	0	0.00	58.10	3	2,141	0.14%
2018/07/10	4	65.75	0	0.00	65.70	4	2,084	0.19%
2018/07/09	3	65.53	0	0.00	65.30	3	2,056	0.15%
2018/07/06	0	0.00	1	65.00	65.10	-1	2,045	-0.05%
2018/07/05	2	66.30	0	0.00	66.40	2	2,076	0.10%
2018/07/03	1	67.30	0	0.00	67.00	1	2,086	0.05%
2018/07/02	2	66.90	2	68.10	67.80	0	2,078	0.00%
2018/06/28	1	65.40	0	0.00	65.00	1	2,041	0.05%
2018/06/22	18	66.66	0	0.00	66.50	18	2,073	0.87%
2018/06/20	3	67.80	4	67.58	67.80	-1	2,127	-0.05%
2018/06/19	0	0.00	1	67.10	67.00	-1	2,121	-0.05%
2018/06/15	3	68.20	0	0.00	67.90	3	2,125	0.14%
2018/06/14	16	68.39	3	68.83	68.10	13	2,117	0.61%
2018/06/13	5	68.18	8	68.99	68.50	-3	2,106	-0.14%
2018/06/12	1	67.90	6	68.52	67.90	-5	2,091	-0.24%
2018/06/07	4	67.35	0	0.00	67.00	4	2,145	0.19%
2018/06/06	1	67.60	2	67.85	67.30	-1	2,158	-0.05%
2018/06/05	2	66.95	1	67.20	66.90	1	2,167	0.05%
2018/06/04	1	67.00	1	67.50	67.10	0	2,268	0.00%
2018/06/01	2	66.80	21	66.61	66.60	-19	2,258	-0.84%
2018/05/31	35	67.31	16	67.79	67.60	19	2,237	0.85%
2018/05/30	2	64.20	3	64.63	64.90	-1	2,110	-0.05%
2018/05/29	1	64.10	0	0.00	63.50	1	2,079	0.05%
2018/05/28	0	0.00	1	64.60	64.10	-1	2,081	-0.05%
2018/05/25	1	63.90	1	63.90	63.80	0	2,088	0.00%
2018/05/24	1	63.00	8	63.35	63.80	-7	2,087	-0.34%
2018/05/23	3	62.63	1	62.80	62.50	2	2,102	0.10%
2018/05/22	3	62.87	0	0.00	62.50	3	2,114	0.14%
2018/05/21	0	0.00	2	62.85	63.10	-2	2,142	-0.09%
2018/05/18	5	62.10	6	62.20	61.80	-1	2,143	-0.05%
2018/05/17	6	63.97	3	64.03	62.60	3	2,160	0.14%
2018/05/16	3	61.80	9	63.26	63.20	-6	2,142	-0.28%
2018/05/15	1	60.60	1	60.80	60.80	0	2,111	0.00%
2018/05/14	5	61.00	11	61.06	60.70	-6	2,178	-0.28%
2018/05/11	0	0.00	2	64.00	63.20	-2	2,124	-0.09%
2018/05/10	2	63.35	1	63.40	63.60	1	2,118	0.05%
2018/05/09	5	62.80	1	62.80	63.10	4	2,113	0.19%
2018/05/08	17	65.48	3	65.27	63.90	14	2,070	0.68%
2018/05/07	2	70.45	1	70.90	70.20	1	1,905	0.05%
2018/05/04	2	71.10	0	0.00	71.10	2	1,973	0.10%
2018/05/02	0	0.00	3	72.97	72.60	-3	2,011	-0.15%
2018/04/27	1	71.10	0	0.00	71.20	1	2,056	0.05%
2018/04/24	5	71.90	1	71.60	71.90	4	2,237	0.18%
2018/04/23	5	73.54	0	0.00	73.30	5	2,252	0.22%
2018/04/20	3	74.10	3	73.60	74.00	0	2,266	0.00%
2018/04/19	3	74.10	0	0.00	74.10	3	2,265	0.13%
2018/04/18	1	74.00	3	74.43	74.20	-2	2,274	-0.09%
2018/04/17	1	74.50	1	73.70	73.90	0	2,270	0.00%
2018/04/16	1	76.80	0	0.00	75.50	1	2,289	0.04%
2018/04/12	0	0.00	3	76.53	76.60	-3	2,323	-0.13%
2018/04/11	4	76.70	5	76.64	76.30	-1	2,342	-0.04%
2018/04/09	0	0.00	2	75.50	75.60	-2	2,367	-0.08%
2018/04/03	0	0.00	1	75.00	75.00	-1	2,385	-0.04%
2018/04/02	3	75.50	0	0.00	75.30	3	2,399	0.13%
2018/03/31	2	75.40	3	75.57	75.60	-1	2,438	-0.04%
2018/03/30	1	75.60	0	0.00	75.50	1	2,481	0.04%
2018/03/29	3	75.93	3	76.07	75.40	0	2,649	0.00%
2018/03/28	5	74.90	3	75.00	75.20	2	2,750	0.07%
2018/03/27	1	75.80	4	75.63	75.20	-3	2,758	-0.11%
2018/03/26	1	75.20	0	0.00	75.00	1	2,752	0.04%
2018/03/23	1	72.60	1	73.30	73.30	0	2,733	0.00%
2018/03/22	0	0.00	1	75.70	74.50	-1	2,767	-0.04%
2018/03/21	4	74.80	0	0.00	74.70	4	2,787	0.14%
2018/03/20	3	75.00	9	74.82	74.60	-6	2,813	-0.21%
2018/03/19	2	75.40	3	75.83	75.30	-1	2,820	-0.04%
2018/03/16	3	75.70	0	0.00	75.70	3	2,824	0.11%
2018/03/15	1	74.70	0	0.00	75.20	1	2,803	0.04%
2018/03/14	3	75.47	2	75.45	75.50	1	2,804	0.04%
2018/03/13	2	74.60	10	75.00	76.00	-8	2,840	-0.28%
2018/03/12	6	74.00	5	74.70	73.80	1	2,810	0.04%
2018/03/09	1	74.30	0	0.00	74.50	1	2,819	0.04%
2018/03/08	6	74.53	4	74.25	74.20	2	2,856	0.07%
2018/03/07	0	0.00	1	71.80	71.60	-1	2,779	-0.04%
2018/03/05	1	72.60	1	72.20	71.50	0	2,931	0.00%
2018/03/02	2	73.00	0	0.00	72.90	2	2,971	0.07%
2018/03/01	0	0.00	3	73.40	73.40	-3	3,014	-0.10%
2018/02/27	2	73.80	1	74.20	73.50	1	3,035	0.03%
2018/02/26	2	73.40	0	0.00	73.40	2	3,036	0.07%
2018/02/23	1	73.70	0	0.00	73.10	1	3,096	0.03%
2018/02/22	0	0.00	1	73.40	73.50	-1	3,250	-0.03%
2018/02/21	3	72.63	6	73.47	73.90	-3	3,261	-0.09%
2018/02/12	0	0.00	3	71.50	71.60	-3	3,240	-0.09%
2018/02/09	4	69.90	2	70.30	71.00	2	3,264	0.06%
2018/02/08	1	70.50	0	0.00	70.30	1	3,264	0.03%
2018/02/07	1	70.10	1	70.40	69.90	0	3,267	0.00%
2018/02/06	8	68.54	12	67.71	68.00	-4	3,273	-0.12%
2018/02/05	0	0.00	2	71.20	71.20	-2	3,284	-0.06%
2018/02/02	1	72.20	0	0.00	72.20	1	3,343	0.03%
2018/02/01	1	72.00	3	72.63	72.50	-2	3,531	-0.06%
2018/01/31	4	71.90	0	0.00	71.90	4	3,586	0.11%
2018/01/30	2	72.05	4	72.25	72.00	-2	3,650	-0.05%
2018/01/29	5	71.86	0	0.00	72.50	5	3,649	0.14%
2018/01/26	2	75.10	0	0.00	75.30	2	3,578	0.06%
2018/01/25	5	75.94	0	0.00	75.30	5	3,604	0.14%
2018/01/24	2	75.70	2	75.55	75.80	0	3,639	0.00%
2018/01/22	5	76.10	1	76.60	75.90	4	3,656	0.11%
2018/01/19	7	73.96	9	74.76	74.90	-2	3,738	-0.05%
2018/01/18	1	73.80	8	73.56	73.20	-7	3,715	-0.19%
2018/01/17	1	72.00	1	72.20	72.50	0	3,712	0.00%
2018/01/16	2	72.50	0	0.00	72.50	2	3,721	0.05%
2018/01/15	1	72.90	0	0.00	72.80	1	3,749	0.03%
2018/01/11	1	71.70	3	71.50	71.30	-2	3,846	-0.05%
2018/01/10	8	71.28	2	71.05	71.00	6	3,946	0.15%
2018/01/09	0	0.00	1	73.00	73.20	-1	4,239	-0.02%
2018/01/08	3	73.00	0	0.00	72.60	3	4,269	0.07%
2018/01/05	1	74.20	0	0.00	73.60	1	4,330	0.02%
2018/01/03	0	0.00	3	73.87	73.80	-3	4,397	-0.07%
2018/01/02	0	0.00	4	71.75	71.80	-4	4,545	-0.09%