威剛 (3260)-元大-斗信券商分點個股進出

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
90.4
漲跌
▲1.2
漲幅
+1.35%
成交量
1,770張
產業
上櫃半導體類股
1097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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/11/21	0	0.00	4.1	89.62	90.40	-4.1	2,543	-0.16%
2024/11/20	0	89.10	0	89.50	89.20	0	2,547	0.00%
2024/11/19	0	89.20	0	0.00	89.60	0	2,565	0.00%
2024/11/18	0	88.90	0	0.00	88.80	0	2,615	0.00%
2024/11/15	2	88.80	0	0.00	88.80	2	2,627	0.08%
2024/11/14	2.3	89.10	0	0.00	88.90	2.3	2,681	0.08%
2024/11/13	4	89.83	0	90.10	89.90	4	2,731	0.15%
2024/11/12	0	0.00	1	89.60	89.20	-1	2,796	-0.04%
2024/11/11	33.2	91.18	1.3	91.32	90.40	31.9	2,836	1.13%
2024/11/08	0	0.00	19	89.81	90.00	-19	2,864	-0.66%
2024/11/07	4	89.98	4.1	90.37	90.10	-0.1	2,983	0.00%
2024/11/06	1	88.80	0	88.60	88.80	1	2,949	0.03%
2024/11/05	2	85.40	0	0.00	85.80	2	2,962	0.07%
2024/11/04	0.1	84.80	2	85.40	84.80	-1.9	3,030	-0.06%
2024/10/30	0	84.80	0	0.00	85.70	0	3,188	0.00%
2024/10/29	1	84.20	0	0.00	84.50	1	3,210	0.03%
2024/10/28	1.6	86.28	5	87.52	86.10	-3.5	3,212	-0.11%
2024/10/25	1	87.30	0	0.00	87.60	1	3,222	0.03%
2024/10/24	1	87.90	1	88.00	87.90	0	3,239	0.00%
2024/10/23	6	88.97	0	0.00	88.80	6	3,273	0.18%
2024/10/21	0	0.00	2	88.95	89.30	-2	3,349	-0.06%
2024/10/18	11	88.18	0	0.00	88.50	11	3,432	0.32%
2024/10/17	10	88.45	0	0.00	88.50	10	3,485	0.29%
2024/10/16	3	87.50	0	0.00	87.70	3	3,532	0.08%
2024/10/15	1	87.90	0	0.00	87.90	1	3,554	0.03%
2024/10/14	1	87.40	0	0.00	87.30	1	3,682	0.03%
2024/10/09	1	88.60	1	89.30	88.10	0	3,808	0.00%
2024/10/08	2	89.50	2	89.20	89.00	0	3,834	0.00%
2024/10/07	0	0.00	5	88.80	89.00	-5	4,026	-0.12%
2024/10/04	6	88.87	0	0.00	88.90	6	4,069	0.15%
2024/10/01	0	88.30	0	0.00	88.80	0	4,119	0.00%
2024/09/30	2	88.60	7.1	88.63	88.70	-5.1	4,170	-0.12%
2024/09/27	5.1	91.71	2	91.80	90.60	3.1	4,229	0.07%
2024/09/26	3.1	94.37	7	93.24	91.40	-3.9	4,237	-0.09%
2024/09/25	1	89.70	0	0.00	89.60	1	4,179	0.02%
2024/09/24	0	89.20	0	0.00	89.10	0	4,247	0.00%
2024/09/23	2	89.00	0	0.00	89.00	2	4,424	0.05%
2024/09/20	0	89.00	3	89.10	89.00	-3	4,479	-0.07%
2024/09/19	2	88.30	1	88.20	88.70	1	4,525	0.02%
2024/09/18	2.3	89.17	28	89.21	88.60	-25.7	4,571	-0.56%
2024/09/16	1	88.20	0	0.00	88.20	1	4,559	0.02%
2024/09/13	2	88.00	0	0.00	88.10	2	4,644	0.04%
2024/09/12	0	0.00	9.1	87.40	87.90	-9.1	4,746	-0.19%
2024/09/11	1.1	85.81	0	0.00	85.80	1.1	4,807	0.02%
2024/09/10	8.1	87.50	0	0.00	86.10	8.1	4,886	0.17%
2024/09/09	4	87.68	0	0.00	88.40	4	4,944	0.08%
2024/09/06	4	88.48	2	88.55	89.00	2	5,119	0.04%
2024/09/05	1	88.69	1	89.50	87.80	0	5,216	0.00%
2024/09/04	15.1	88.50	4	88.20	88.60	11.1	5,318	0.21%
2024/09/03	0.1	92.50	0	0.00	92.10	0.1	5,392	0.00%
2024/09/02	3.3	93.26	0	0.00	93.20	3.3	5,480	0.06%
2024/08/29	3.1	94.55	1	94.40	94.50	2.1	5,801	0.04%
2024/08/28	0.1	96.00	3	95.80	95.00	-3	6,013	-0.05%
2024/08/27	4	97.45	0	0.00	96.00	4	6,080	0.07%
2024/08/26	13	97.44	9	96.37	96.10	4	6,178	0.06%
2024/08/23	1.1	93.04	3	93.27	94.20	-2	6,342	-0.03%
2024/08/21	1	95.00	3	95.50	94.90	-2	6,492	-0.03%
2024/08/20	28	96.24	8	96.03	95.30	20	6,619	0.30%
2024/08/19	0	0.00	8	97.21	97.20	-8	6,687	-0.12%
2024/08/16	8.1	97.48	5	97.72	96.50	3.1	6,813	0.04%
2024/08/15	2	96.80	0	96.80	95.50	2	6,952	0.03%
2024/08/14	2.1	95.39	5	95.74	94.70	-2.9	6,964	-0.04%
2024/08/13	1	92.60	0	0.00	94.80	1	7,002	0.01%
2024/08/12	3.1	92.31	2	92.70	92.00	1.1	7,066	0.01%
2024/08/09	12	94.70	7	94.43	93.10	5	7,098	0.07%
2024/08/07	6	86.70	0	0.00	88.80	6	7,668	0.08%
2024/08/06	2	83.15	4	84.75	84.30	-2	8,055	-0.02%
2024/08/05	17	83.25	2	84.75	82.80	15	8,547	0.18%
2024/08/02	1	92.00	2	91.60	91.90	-1	8,951	-0.01%
2024/08/01	1	95.00	0	95.47	94.60	1	9,714	0.01%
2024/07/31	0	0.00	0	94.00	93.30	0	10,100	0.00%
2024/07/30	1	91.00	3.4	92.33	92.90	-2.4	10,218	-0.02%
2024/07/29	0.3	92.77	0.4	92.67	91.80	-0.1	10,229	0.00%
2024/07/26	0	0.00	0.3	92.34	92.30	-0.3	10,245	0.00%
2024/07/23	2	95.35	1.3	95.77	95.40	0.8	10,241	0.01%
2024/07/22	2.1	95.59	1	95.00	94.50	1	10,269	0.01%
2024/07/19	14.4	98.34	0	0.00	97.00	14.4	10,272	0.14%
2024/07/18	14	98.69	3	98.98	100.00	11	10,367	0.11%
2024/07/17	1.1	100.02	0.1	101.89	100.50	1	10,368	0.01%
2024/07/16	1.1	100.02	1.4	100.96	101.50	-0.3	10,450	0.00%
2024/07/15	4.2	100.12	0.1	100.36	99.30	4.1	10,674	0.04%
2024/07/12	0	0.00	0.1	102.00	102.00	-0.1	10,671	0.00%
2024/07/11	6.5	102.03	1	102.03	101.50	5.5	10,859	0.05%
2024/07/10	5.3	104.62	2	105.00	104.00	3.3	11,217	0.03%
2024/07/09	17.2	105.82	9.4	106.03	104.50	7.8	11,520	0.07%
2024/07/05	3	110.67	2	111.00	110.00	1	12,222	0.01%
2024/07/04	0	0.00	4	111.88	110.50	-4	13,146	-0.03%
2024/07/03	3	111.17	0	111.50	111.50	3	13,317	0.02%
2024/07/02	2	108.75	1.1	109.51	109.00	0.9	13,291	0.01%
2024/07/01	1.1	107.95	1.1	110.00	109.50	0	13,273	0.00%
2024/06/28	8.2	108.32	5.3	109.00	108.00	2.9	13,321	0.02%
2024/06/27	17	105.88	11	107.77	108.00	6	13,359	0.04%
2024/06/26	5	109.30	0	0.00	108.50	5	13,236	0.04%
2024/06/25	2	107.50	10.1	108.20	110.00	-8.1	13,272	-0.06%
2024/06/24	3	110.99	1	109.50	110.00	2	13,259	0.02%
2024/06/20	57	113.55	5.1	114.20	114.00	51.9	13,302	0.39%
2024/06/19	1	114.00	0.1	113.97	112.50	0.9	13,373	0.01%
2024/06/18	0	0.00	7.2	113.07	113.50	-7.2	13,604	-0.05%
2024/06/17	7	111.07	3	111.67	111.00	4	13,570	0.03%
2024/06/14	13	113.31	11.4	113.87	113.50	1.6	13,509	0.01%
2024/06/13	11	113.05	12	112.96	113.50	-1	13,446	-0.01%
2024/06/12	8	110.75	7.3	110.62	111.50	0.7	13,299	0.01%
2024/06/11	6	107.67	5	109.50	107.50	1	13,213	0.01%
2024/06/07	13.1	109.46	13	109.35	109.50	0.1	13,154	0.00%
2024/06/06	13.1	111.96	5.5	112.12	110.00	7.6	13,061	0.06%
2024/06/05	5	111.61	6	111.50	112.00	-1	13,021	-0.01%
2024/06/04	8.3	112.19	5.2	112.12	110.50	3.1	13,062	0.02%
2024/06/03	21.1	116.16	23.1	116.67	117.00	-1.9	12,871	-0.02%
2024/05/31	14	113.89	5	113.50	114.00	9	12,663	0.07%
2024/05/30	11.1	114.41	10.1	115.22	113.50	1	12,702	0.01%
2024/05/29	18.8	115.49	12.4	115.49	115.50	6.4	12,629	0.05%
2024/05/28	4	112.12	2.1	111.77	111.50	1.9	12,398	0.02%
2024/05/27	5.1	113.60	8	113.63	113.50	-2.9	12,396	-0.02%
2024/05/24	14.2	112.21	12.2	112.46	113.00	2.1	12,464	0.02%
2024/05/23	9.1	111.99	5.1	110.61	110.00	4	12,416	0.03%
2024/05/22	7.1	112.63	10.3	112.45	113.00	-3.2	12,483	-0.03%
2024/05/21	14.2	111.26	17.6	111.46	112.00	-3.5	12,427	-0.03%
2024/05/20	4	108.63	3.1	108.50	108.00	1	12,395	0.01%
2024/05/17	3	108.33	2.2	108.64	108.00	0.9	12,523	0.01%
2024/05/16	2	109.75	4.2	109.95	110.00	-2.2	12,642	-0.02%
2024/05/15	7.1	109.21	2	108.25	108.50	5.1	12,583	0.04%
2024/05/14	6.2	107.65	14	108.00	107.50	-7.9	12,564	-0.06%
2024/05/13	47.3	109.61	17.1	113.31	107.50	30.1	12,424	0.24%
2024/05/10	27.1	116.28	27.2	116.27	118.00	-0.1	11,870	0.00%
2024/05/09	41.6	116.23	48.2	113.56	113.50	-6.6	11,440	-0.06%
2024/05/08	15	114.60	38.1	116.13	120.00	-23.1	10,904	-0.21%
2024/05/07	35.1	116.01	46.2	115.46	114.50	-11.1	10,440	-0.11%
2024/05/06	24.2	108.99	44.5	109.35	109.00	-20.3	9,661	-0.21%
2024/05/03	11.9	103.49	11.4	103.38	104.00	0.5	9,301	0.01%
2024/05/02	3.1	100.23	1	100.00	101.00	2.1	9,229	0.02%
2024/04/30	1	100.00	11.1	100.54	100.00	-10.1	9,522	-0.11%
2024/04/29	1.1	100.50	0.1	100.94	101.00	1	9,534	0.01%
2024/04/26	3.1	99.37	4.3	99.81	99.10	-1.2	9,577	-0.01%
2024/04/25	4.2	99.93	3.2	99.84	98.70	1	9,568	0.01%
2024/04/24	8.3	99.11	6	99.13	99.50	2.3	9,605	0.02%
2024/04/23	1	94.46	2	94.78	94.50	-1	9,533	-0.01%
2024/04/22	6.4	94.07	3.6	94.69	93.10	2.9	9,519	0.03%
2024/04/19	13.4	97.96	9.7	97.02	96.20	3.6	9,553	0.04%
2024/04/18	3.1	101.85	3	101.17	102.50	0.1	9,358	0.00%
2024/04/17	30.3	104.18	9.4	104.02	103.50	20.9	9,265	0.23%
2024/04/16	49.4	106.53	20	106.04	104.00	29.4	9,086	0.32%
2024/04/15	36.2	113.24	20	113.15	115.50	16.2	8,768	0.18%
2024/04/12	37	112.50	40.1	112.75	113.00	-3.1	8,612	-0.04%
2024/04/11	54.2	110.31	57	109.48	108.50	-2.8	8,205	-0.03%
2024/04/10	27	111.13	58.9	110.91	113.00	-31.9	7,874	-0.40%
2024/04/09	24.4	103.17	11	103.86	103.00	13.4	7,133	0.19%
2024/04/08	2	100.00	1.2	100.93	101.00	0.9	7,015	0.01%
2024/04/02	3.1	100.38	8.4	100.82	99.90	-5.4	7,596	-0.07%
2024/04/01	1.7	100.11	8	100.50	100.50	-6.3	7,633	-0.08%
2024/03/29	2	98.85	0.2	99.00	98.70	1.8	7,545	0.02%
2024/03/28	6	99.75	4.3	99.70	98.80	1.7	7,521	0.02%
2024/03/27	5	97.38	7	98.93	98.80	-2	7,648	-0.03%
2024/03/26	7	98.53	4.5	98.64	96.90	2.5	7,691	0.03%
2024/03/25	2	98.25	1.9	98.45	98.30	0.2	7,665	0.00%
2024/03/22	12.2	99.45	8	100.84	98.70	4.2	7,688	0.05%
2024/03/21	13.6	99.60	17	99.79	100.50	-3.4	7,607	-0.05%
2024/03/20	3.1	96.88	0.1	97.40	96.00	3	7,517	0.04%
2024/03/19	0.1	97.18	5.1	97.09	96.90	-5	7,570	-0.07%
2024/03/18	3	96.57	3.5	96.74	96.20	-0.5	7,683	-0.01%
2024/03/15	1	95.30	3	95.77	95.60	-2	7,859	-0.03%
2024/03/14	8	95.93	1	94.80	94.90	7	7,976	0.09%
2024/03/13	4	96.10	0	0.00	95.70	4	8,232	0.05%
2024/03/12	1	96.60	1	97.20	97.80	0	8,413	0.00%
2024/03/11	3	96.83	8	97.08	97.20	-5	8,539	-0.06%
2024/03/08	6.5	94.93	5.2	96.05	94.20	1.3	8,601	0.02%
2024/03/07	7	96.93	8	98.18	96.20	-1	8,690	-0.01%
2024/03/06	1	97.10	1.1	97.40	97.10	-0.1	8,643	0.00%
2024/03/05	13	97.68	2	97.40	97.40	11	8,800	0.13%
2024/03/04	1	100.00	40	101.05	99.50	-39	8,784	-0.44%
2024/03/01	9	99.52	0	0.00	99.20	9	8,773	0.10%
2024/02/29	1	99.21	11.1	99.53	100.00	-10.1	8,862	-0.11%
2024/02/27	9.7	98.91	12.2	101.16	98.50	-2.5	8,902	-0.03%
2024/02/26	8	98.30	1	97.90	98.00	7	8,918	0.08%
2024/02/23	2	101.75	4	102.11	100.00	-2	8,893	-0.02%
2024/02/22	33	99.92	3	100.50	101.00	30	8,812	0.34%
2024/02/21	4.2	100.74	6	100.83	100.00	-1.8	8,855	-0.02%
2024/02/20	7	99.00	1	98.80	99.80	6	8,902	0.07%
2024/02/19	0.1	100.00	17	98.90	99.90	-16.9	8,840	-0.19%
2024/02/16	9	96.49	1	96.50	97.30	8	8,830	0.09%
2024/02/15	3	96.93	0	0.00	97.40	3	8,904	0.03%
2024/02/05	0	96.00	1	95.40	95.10	-1	9,083	-0.01%
2024/02/02	2	96.00	0	0.00	96.00	2	9,175	0.02%
2024/01/29	0	96.40	0.1	96.60	96.80	-0.1	10,000	0.00%
2024/01/26	2	94.95	0	0.00	94.50	2	10,159	0.02%
2024/01/25	4.1	95.98	2	95.90	95.60	2.1	10,400	0.02%
2024/01/24	6.1	99.24	17	98.23	96.60	-10.9	10,545	-0.10%
2024/01/23	1	96.77	1	96.20	96.20	0	10,454	0.00%
2024/01/22	0	94.83	0	0.00	95.30	0	10,605	0.00%
2024/01/19	0	0.00	1	94.40	94.00	-1	10,764	-0.01%
2024/01/18	0.1	92.57	0.1	93.20	93.00	0	10,885	0.00%
2024/01/17	4.3	95.14	3.1	95.13	93.70	1.2	11,043	0.01%
2024/01/16	4	96.68	0	0.00	96.80	4	11,389	0.04%
2024/01/15	4.2	98.31	4	97.58	98.00	0.2	11,588	0.00%
2024/01/12	3.1	94.55	0	0.00	94.40	3.1	11,747	0.03%
2024/01/11	1.1	95.78	0	0.00	95.60	1.1	12,242	0.01%
2024/01/10	2	95.20	0	0.00	96.20	2	12,853	0.02%
2024/01/09	5	96.78	8	95.86	95.30	-3	13,309	-0.02%
2024/01/08	6	97.83	10	96.57	98.20	-4	13,343	-0.03%
2024/01/05	6	96.93	2	96.80	97.00	4	13,567	0.03%
2024/01/04	3	97.56	5	98.60	96.70	-2	13,662	-0.01%
2024/01/03	14	98.19	6	98.12	98.30	8	13,720	0.06%
2024/01/02	5	101.30	1	100.50	100.50	4	13,730	0.03%
2023/12/29	21	106.07	15.4	106.29	103.00	5.7	13,802	0.04%
2023/12/28	6.2	104.92	9.2	104.59	105.50	-3	13,716	-0.02%
2023/12/27	2.4	103.47	7.1	103.92	104.50	-4.8	14,145	-0.03%
2023/12/26	2	101.25	2	101.50	101.50	0	14,086	0.00%
2023/12/25	3	100.83	3.2	100.00	100.00	-0.2	14,196	0.00%
2023/12/22	11	102.78	9	102.89	101.00	2	14,205	0.01%
2023/12/21	4.2	99.71	2.1	100.76	100.50	2.1	14,047	0.02%
2023/12/20	2	99.65	0	0.00	99.40	2	14,006	0.01%
2023/12/19	6	100.58	21	99.85	100.00	-15	14,001	-0.11%
2023/12/18	9	101.89	6	102.50	102.50	3	14,002	0.02%
2023/12/15	28	104.64	16	104.91	102.00	12	14,102	0.09%
2023/12/14	2	104.00	3	103.00	103.00	-1	13,983	-0.01%
2023/12/13	8.2	103.14	3	102.83	102.50	5.2	13,988	0.04%
2023/12/12	8	105.88	6	105.16	104.00	2	14,226	0.01%
2023/12/11	3	104.00	1	104.50	104.50	2	14,214	0.01%
2023/12/08	5	103.60	9	103.89	104.00	-4	14,283	-0.03%
2023/12/07	11	102.95	7	101.07	100.50	4	14,549	0.03%
2023/12/06	1	99.90	17.7	101.08	102.50	-16.7	14,518	-0.12%
2023/12/05	5.6	98.54	5	98.62	98.30	0.6	14,444	0.00%
2023/12/04	21.3	101.49	10	101.40	101.00	11.3	14,573	0.08%
2023/12/01	13	99.20	2	99.80	99.60	11	14,420	0.08%
2023/11/30	7	100.86	5	101.00	100.00	2	14,419	0.01%
2023/11/29	8.2	98.18	13.2	98.38	98.90	-5	14,336	-0.03%
2023/11/28	10.2	95.29	14	95.76	96.70	-3.8	14,478	-0.03%
2023/11/27	5.1	95.10	1	94.50	94.10	4.1	14,801	0.03%
2023/11/24	10.3	96.50	10	97.02	96.30	0.3	14,833	0.00%
2023/11/22	4.1	98.08	3	97.97	98.20	1.1	14,586	0.01%
2023/11/21	0	0.00	2	99.00	98.90	-2	14,530	-0.01%
2023/11/20	6	98.92	7	99.73	99.10	-1	14,495	-0.01%
2023/11/17	19	98.43	26	98.16	97.70	-7	14,378	-0.05%
2023/11/16	6	100.63	4	99.98	99.80	2	14,182	0.01%
2023/11/15	16	103.53	15	105.80	102.00	1	14,044	0.01%
2023/11/14	16	103.81	2.9	104.26	105.00	13.1	13,852	0.09%
2023/11/13	3	105.00	21.3	103.85	105.00	-18.3	13,780	-0.13%
2023/11/10	22	102.45	20	103.25	101.50	2	13,533	0.01%
2023/11/09	22	101.57	23.6	102.33	101.00	-1.6	13,446	-0.01%
2023/11/08	18	103.53	16	104.31	103.00	2	13,263	0.02%
2023/11/07	27.5	103.12	29.1	103.59	105.00	-1.6	13,107	-0.01%
2023/11/06	4	100.50	6	100.83	101.50	-2	12,926	-0.02%
2023/11/03	25	99.13	18	100.23	100.50	7	12,866	0.05%
2023/11/02	39.1	99.03	45.2	98.91	99.30	-6.1	12,685	-0.05%
2023/11/01	10	96.72	7	96.47	96.20	3	12,404	0.02%
2023/10/31	7	98.71	6.1	98.31	97.40	0.9	12,230	0.01%
2023/10/30	7.2	97.23	10	98.13	98.50	-2.9	12,040	-0.02%
2023/10/27	10.2	96.63	10	95.48	94.10	0.2	11,889	0.00%
2023/10/26	6.1	98.98	6	98.55	97.50	0.1	11,731	0.00%
2023/10/25	5	98.82	7.1	99.21	99.10	-2.1	11,706	-0.02%
2023/10/24	21	102.64	21	100.81	101.50	0	11,574	0.00%
2023/10/23	11	104.96	12	106.04	106.00	-1	11,171	-0.01%
2023/10/20	19.2	103.46	25	103.72	105.00	-5.8	10,962	-0.05%
2023/10/19	7	104.50	10.7	104.54	104.00	-3.7	10,690	-0.03%
2023/10/18	41.3	100.85	43.3	100.99	101.50	-1.9	10,203	-0.02%
2023/10/17	20.3	100.01	37.7	100.42	100.00	-17.4	9,629	-0.18%
2023/10/16	9	96.83	4	95.65	96.10	5	9,184	0.05%
2023/10/13	17	95.97	22	96.57	96.70	-5	9,084	-0.06%
2023/10/12	9	92.56	12.2	93.78	93.60	-3.2	8,735	-0.04%
2023/10/11	9	93.76	7	93.86	92.20	2	8,644	0.02%
2023/10/06	19.1	93.51	17.1	93.50	93.00	2	8,530	0.02%
2023/10/05	6.3	92.11	7.3	92.81	91.00	-1	8,348	-0.01%
2023/10/04	32	93.35	17.5	93.22	92.50	14.5	8,233	0.18%
2023/10/03	30.2	93.58	23.1	93.76	92.90	7	7,895	0.09%
2023/10/02	0.2	87.30	8.4	87.73	88.40	-8.2	7,471	-0.11%
2023/09/28	2.2	85.72	2.1	84.53	84.50	0.1	7,488	0.00%
2023/09/27	2.6	86.92	3	86.30	87.20	-0.5	7,596	-0.01%
2023/09/26	0	87.80	1.2	86.82	86.20	-1.1	7,780	-0.01%
2023/09/25	1	88.90	0	0.00	88.70	1	7,815	0.01%
2023/09/22	3	86.60	3	88.03	89.30	0	7,994	0.00%
2023/09/21	3	86.50	3	87.43	87.60	0	8,294	0.00%
2023/09/20	2	87.57	3.2	88.17	87.20	-1.2	8,502	-0.01%
2023/09/19	1.1	90.73	1.6	90.87	90.30	-0.5	8,469	-0.01%
2023/09/18	2	92.05	3	91.53	91.40	-1	8,485	-0.01%
2023/09/15	10	92.61	9	93.05	93.40	1	8,464	0.01%
2023/09/14	7	91.19	6	91.55	90.80	1	8,253	0.01%
2023/09/13	7	89.41	8	89.88	90.70	-1	8,356	-0.01%
2023/09/12	10	90.15	11	90.45	90.40	-1	8,732	-0.01%
2023/09/11	4	89.80	6.2	89.14	88.60	-2.1	8,394	-0.03%
2023/09/08	0.1	87.20	0.3	87.20	86.90	-0.2	8,411	0.00%
2023/09/07	5.5	88.29	10	89.00	88.80	-4.6	8,471	-0.05%
2023/09/06	2	87.10	8.3	86.70	86.80	-6.3	8,412	-0.07%
2023/09/05	6.2	86.94	4	87.05	87.40	2.2	8,433	0.03%
2023/09/04	12	87.92	10	86.12	86.00	2	8,399	0.02%
2023/09/01	13	87.24	10	88.47	87.90	3	8,392	0.04%
2023/08/31	15.1	87.60	25	86.64	86.80	-10	8,249	-0.12%
2023/08/30	3	82.70	2	83.60	83.80	1	7,899	0.01%
2023/08/29	0.2	76.90	0	0.00	77.60	0.2	7,849	0.00%
2023/08/28	10	75.90	1	76.20	75.90	9	8,208	0.11%
2023/08/25	1	79.80	0	78.90	79.20	1	8,894	0.01%
2023/08/24	1	79.70	1	81.50	79.50	0	8,995	0.00%
2023/08/23	0	0.00	1	78.20	78.50	-1	9,032	-0.01%
2023/08/21	1	76.80	0	0.00	76.70	1	9,034	0.01%
2023/08/18	2	76.95	1	77.50	76.00	1	9,059	0.01%
2023/08/17	1	73.80	0	77.70	78.00	1	9,043	0.01%
2023/08/16	1	75.30	1	74.70	74.80	0	8,996	0.00%
2023/08/14	2	72.85	4	74.20	74.30	-2	9,116	-0.02%
2023/08/11	1	76.99	0	0.00	76.00	1	9,085	0.01%
2023/08/10	1	77.10	1	76.50	76.70	0	9,049	0.00%
2023/08/09	2	82.35	1	83.20	79.50	1	8,965	0.01%
2023/08/04	0	0.00	1	79.60	79.60	-1	8,801	-0.01%
2023/08/02	1	79.70	0	0.00	80.00	1	8,776	0.01%
2023/08/01	2	83.70	0	0.00	82.60	2	8,739	0.02%
2023/07/31	0	0.00	1	84.10	81.90	-1	8,707	-0.01%
2023/07/28	4	82.78	4.1	83.06	83.70	-0.1	8,634	0.00%
2023/07/27	1.1	78.92	4	80.58	81.30	-3	8,513	-0.03%
2023/07/26	1	76.40	0	0.00	76.80	1	8,403	0.01%
2023/07/25	1	77.60	0	0.00	78.10	1	8,410	0.01%
2023/07/24	0	0.00	0.3	78.30	78.60	-0.3	8,446	0.00%
2023/07/21	2	78.90	0	0.00	79.80	2	8,399	0.02%
2023/07/20	1	81.00	1	80.70	81.00	0	8,360	0.00%
2023/07/19	0	0.00	16	83.03	82.50	-16	8,289	-0.19%
2023/07/18	5.4	82.51	0	0.00	81.90	5.4	8,264	0.06%
2023/07/17	1	85.00	0.4	84.90	84.80	0.6	8,211	0.01%
2023/07/14	1	85.01	6.1	85.42	85.70	-5.1	8,239	-0.06%
2023/07/13	1	84.40	6	83.80	83.30	-5	8,238	-0.06%
2023/07/12	2.1	81.85	0	0.00	81.60	2.1	8,206	0.03%
2023/07/11	3.4	82.18	7	83.00	82.20	-3.6	8,166	-0.04%
2023/07/10	4.1	82.27	14	82.00	81.80	-9.9	8,154	-0.12%
2023/07/07	11	84.57	7	84.23	83.30	4	8,179	0.05%
2023/07/06	23	89.46	0	0.00	87.40	23	8,163	0.28%
2023/07/05	10	93.03	3	90.87	90.40	7	8,074	0.09%
2023/07/04	3	91.20	13.1	91.86	92.90	-10.1	7,943	-0.13%
2023/07/03	3	88.70	2	89.30	89.70	1	7,786	0.01%
2023/06/30	8.2	88.83	4	89.03	89.00	4.2	7,981	0.05%
2023/06/29	9	91.89	17	91.66	92.30	-8	7,891	-0.10%
2023/06/28	9	90.64	6	90.77	88.20	3	7,529	0.04%
2023/06/27	4	85.03	4	85.88	86.40	0	7,284	0.00%
2023/06/26	1	87.90	2	89.70	86.90	-1	7,213	-0.01%
2023/06/21	4	89.90	3	90.40	90.60	1	7,206	0.01%
2023/06/20	4	90.63	4	91.08	90.40	0	7,312	0.00%
2023/06/19	10	93.07	8	93.54	92.50	2	7,249	0.03%
2023/06/16	6	92.55	52	92.78	92.10	-46	6,985	-0.66%
2023/06/15	2	89.70	5	90.22	87.80	-3	6,376	-0.05%
2023/06/14	7	88.00	25	88.27	89.40	-18	6,180	-0.29%
2023/06/13	1	85.80	2	88.05	86.00	-1	5,947	-0.02%
2023/06/12	3	86.90	5	85.42	85.50	-2	5,805	-0.03%
2023/06/09	1	85.00	2	84.75	84.00	-1	5,614	-0.02%
2023/06/08	3	83.83	3	83.57	84.30	0	5,533	0.00%
2023/06/07	4	84.03	31	82.95	84.00	-27	5,479	-0.49%
2023/06/06	52	81.75	32	81.40	81.80	20	5,393	0.37%
2023/06/05	29	84.57	4	84.50	84.20	25	5,280	0.47%
2023/06/02	21.1	85.61	5	86.12	85.60	16.1	5,212	0.31%
2023/06/01	11	86.49	3	87.53	85.60	8	5,141	0.16%
2023/05/31	4	87.73	14.6	88.79	89.30	-10.6	4,817	-0.22%
2023/05/30	2	81.80	3.3	81.25	81.20	-1.3	4,092	-0.03%
2023/05/29	5	79.30	8.3	79.17	79.90	-3.3	3,973	-0.08%
2023/05/26	2	77.00	0	0.00	77.00	2	3,866	0.05%
2023/05/25	1.6	76.74	1	75.80	76.70	0.6	3,864	0.02%
2023/05/24	1	77.00	0	0.00	76.70	1	3,852	0.03%
2023/05/23	0.3	75.50	0	0.00	76.80	0.3	3,852	0.01%
2023/05/22	1	76.90	0	0.00	76.60	1	3,848	0.03%
2023/05/19	1.3	76.88	2	76.60	76.50	-0.7	3,848	-0.02%
2023/05/18	2	77.00	1	77.30	77.40	1	3,838	0.03%
2023/05/17	0	0.00	1	74.50	74.70	-1	3,767	-0.03%
2023/05/12	0	0.00	1	72.70	72.80	-1	3,803	-0.03%
2023/05/11	1	70.60	1	70.50	70.60	0	3,793	0.00%
2023/05/05	1	73.80	0.2	73.50	73.70	0.8	3,804	0.02%
2023/05/03	1	75.20	0	0.00	75.20	1	3,838	0.03%
2023/04/28	2	75.45	2	75.25	75.00	0	3,886	0.00%
2023/04/27	0	0.00	13	73.15	75.00	-13	3,819	-0.34%
2023/04/26	11	71.20	0	0.00	71.20	11	3,755	0.29%
2023/04/20	2	74.30	0	0.00	73.10	2	3,726	0.05%
2023/04/19	20	74.60	0	0.00	74.30	20	3,705	0.54%
2023/04/18	2	75.95	1	76.50	76.20	1	3,633	0.03%
2023/04/14	0	0.00	10	79.60	79.10	-10	3,536	-0.28%
2023/04/12	5	82.90	1	82.80	82.40	4	3,424	0.12%
2023/04/11	9	81.90	4	81.50	81.30	5	3,310	0.15%
2023/04/07	2	80.35	1	80.30	80.00	1	3,077	0.03%
2023/04/06	15	78.59	15	79.45	79.60	0	2,938	0.00%
2023/03/31	5	80.02	19	80.55	79.50	-14	2,864	-0.49%
2023/03/30	5	76.68	5	77.10	76.00	0	2,577	0.00%
2023/03/29	10	73.20	0	0.00	74.00	10	2,441	0.41%
2023/03/28	0	0.00	22	74.61	73.70	-22	2,425	-0.91%
2023/03/27	1	76.10	1	77.40	75.80	0	2,377	0.00%
2023/03/24	5	77.94	0.7	77.00	78.50	4.3	2,305	0.19%
2023/03/23	10	77.53	11	77.20	76.80	-1	2,166	-0.05%
2023/03/22	20	72.80	16	72.81	73.30	4	1,978	0.20%
2023/03/20	0	68.50	0	0.00	68.60	0	1,833	0.00%
2023/03/16	0	0.00	1	67.10	66.70	-1	1,806	-0.06%
2023/03/14	1	68.10	0	0.00	67.50	1	1,829	0.05%
2023/03/10	0	0.00	1	70.60	70.20	-1	1,805	-0.06%
2023/03/09	2	71.85	0	0.00	71.20	2	1,793	0.11%
2023/03/08	1	70.70	2	71.00	71.00	-1	1,771	-0.06%
2023/03/07	0	0.00	2	70.10	70.40	-2	1,759	-0.11%
2023/03/06	3	70.37	2	71.10	70.60	1	1,752	0.06%
2023/03/03	2	68.80	2	69.20	69.30	0	1,686	0.00%
2023/02/23	2	67.50	0	0.00	67.40	2	1,635	0.12%
2023/02/17	1	69.00	0	0.00	69.20	1	1,918	0.05%
2023/02/16	4	67.20	4	67.80	69.60	0	1,926	0.00%
2023/02/15	3	67.60	3	68.03	67.80	0	1,904	0.00%
2023/02/14	1	67.20	3	67.67	68.20	-2	1,842	-0.11%
2023/02/13	3	64.60	0	0.00	64.60	3	1,772	0.17%
2023/02/10	0	65.90	0	0.00	65.60	0	1,770	0.00%
2023/02/08	0	66.60	0	0.00	66.30	0	1,759	0.00%
2023/02/07	0	66.10	0	0.00	66.10	0	1,750	0.00%
2023/02/06	1	65.00	0	0.00	65.10	1	1,742	0.06%
2023/02/03	1	66.20	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	1	66.00	66.70	-1	1,712	-0.06%
2023/02/01	2	65.15	0	0.00	65.00	2	1,717	0.12%
2023/01/31	6	65.63	5.1	65.30	65.50	0.9	1,693	0.05%
2023/01/30	1	64.90	2	65.35	65.40	-1	1,680	-0.06%
2023/01/16	2	60.85	2	61.70	62.60	0	1,617	0.00%
2023/01/13	0	0.00	2	61.80	61.90	-2	1,616	-0.12%
2023/01/12	1	62.40	0	0.00	61.60	1	1,641	0.06%
2023/01/10	4	62.33	4	62.80	62.70	0	1,693	0.00%
2023/01/09	0	0.00	0.1	61.90	62.20	-0.1	1,700	0.00%
2023/01/06	0	0.00	2	61.50	61.60	-2	1,698	-0.12%
2022/12/26	1	57.10	0	0.00	57.20	1	1,786	0.06%
2022/12/15	1	60.00	9	60.54	60.60	-8	1,814	-0.44%
2022/12/14	6	60.62	3	61.10	60.30	3	1,816	0.17%
2022/12/13	4	60.15	0	0.00	60.10	4	1,808	0.22%
2022/12/12	0	0.00	0	59.10	60.40	0	1,812	0.00%
2022/12/08	0	0.00	4	58.90	59.00	-4	1,855	-0.22%
2022/12/07	0	0.00	2	59.10	59.00	-2	1,858	-0.11%
2022/12/06	1	61.70	0	0.00	61.00	1	1,833	0.05%
2022/12/05	2	63.65	3	63.60	63.70	-1	1,806	-0.06%
2022/12/01	4	62.40	4	62.50	62.00	0	1,789	0.00%
2022/11/28	0	0.00	0.2	62.30	61.80	-0.2	1,775	-0.01%
2022/11/24	0.2	62.80	0	0.00	63.80	0.2	1,757	0.01%
2022/11/21	0	0.00	2	64.00	63.20	-2	1,742	-0.11%
2022/11/18	0	0.00	1	63.00	64.30	-1	1,716	-0.06%
2022/11/16	2	61.50	1	64.20	63.30	1	1,535	0.07%
2022/11/15	1	60.60	2	60.95	60.40	-1	1,402	-0.07%
2022/11/14	1	57.50	3	59.23	59.70	-2	1,376	-0.15%
2022/11/11	2	58.10	0.1	58.40	58.10	1.9	1,348	0.14%
2022/11/04	0	55.30	0	0.00	55.30	0	1,362	0.00%
2022/10/28	2	53.25	7	53.76	52.80	-5	1,370	-0.36%
2022/10/24	0	0.00	1	58.80	58.00	-1	1,323	-0.08%
2022/10/21	0	0.00	1	57.80	57.50	-1	1,320	-0.08%
2022/10/19	1	59.60	1	59.30	58.70	0	1,290	0.00%
2022/10/18	2	59.90	0.3	59.20	59.60	1.7	1,267	0.13%
2022/10/14	1	57.00	1.2	56.66	56.50	-0.2	1,257	-0.02%
2022/10/12	1.1	57.23	2	56.30	56.80	-0.9	1,290	-0.07%
2022/10/11	0.2	56.20	0	0.00	55.50	0.2	1,268	0.02%
2022/10/07	0	0.00	2	56.45	56.50	-2	1,265	-0.16%
2022/10/06	1	54.00	1	53.40	53.50	0	1,231	0.00%
2022/09/26	0	0.00	24	54.97	54.00	-24	1,272	-1.89%
2022/09/15	6	62.00	0	0.00	61.60	6	1,346	0.45%
2022/09/13	24	60.89	0	0.00	60.50	24	1,380	1.74%
2022/09/01	0	60.30	0	0.00	60.00	0	1,535	0.00%
2022/08/29	1	59.70	0	0.00	59.50	1	1,567	0.06%
2022/08/19	3	61.20	4	61.40	61.40	-1	1,667	-0.06%
2022/08/18	2	59.70	0	0.00	60.00	2	1,661	0.12%
2022/08/17	2	59.70	3	59.60	59.30	-1	1,656	-0.06%
2022/08/16	3	60.00	0	0.00	60.10	3	1,654	0.18%
2022/08/15	0	0.00	1	59.80	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	1	59.30	59.20	-1	1,639	-0.06%
2022/08/10	0	0.00	6	56.90	57.20	-6	1,634	-0.37%
2022/08/08	0	0.00	7	57.51	58.00	-7	1,654	-0.42%
2022/08/05	0	0.00	5	58.20	58.40	-5	1,660	-0.30%
2022/08/04	5	57.40	0	0.00	57.40	5	1,660	0.30%
2022/08/02	3	57.10	0	0.00	56.90	3	1,664	0.18%
2022/07/29	0	0.00	1	58.90	58.40	-1	1,674	-0.06%
2022/07/27	0	0.00	4	57.93	58.30	-4	1,679	-0.24%
2022/07/25	1	58.80	0	0.00	58.90	1	1,681	0.06%
2022/07/20	4	62.98	1	63.40	62.80	3	1,656	0.18%
2022/07/18	0	0.00	5	62.30	62.00	-5	1,627	-0.31%
2022/07/14	1	60.40	0	0.00	60.30	1	1,649	0.06%
2022/07/11	0.1	59.01	0	0.00	59.60	0.1	1,691	0.00%
2022/07/04	1	57.80	0	0.00	56.70	1	1,876	0.05%
2022/07/01	0	58.50	1	57.30	56.80	-1	1,900	-0.05%
2022/06/27	0	0.00	1	62.60	63.30	-1	1,906	-0.05%
2022/06/23	0	0.00	0.1	60.40	60.00	-0.1	1,937	-0.01%
2022/06/22	1	62.30	0	0.00	60.50	1	1,992	0.05%
2022/06/20	2.1	65.90	0	0.00	63.60	2.1	2,022	0.10%
2022/06/17	0.2	68.63	0	0.00	68.40	0.2	1,993	0.01%
2022/06/13	1.1	70.90	4	70.55	70.80	-2.9	2,158	-0.13%
2022/06/09	2	72.80	0	0.00	72.60	2	2,283	0.09%
2022/06/08	2	73.45	0	0.00	72.60	2	2,304	0.09%
2022/06/02	0	0.00	2	75.20	75.00	-2	2,519	-0.08%
2022/06/01	0	0.00	5	76.20	75.90	-5	2,666	-0.19%
2022/05/31	3	75.33	5	76.00	75.90	-2	2,807	-0.07%
2022/05/30	1	73.60	2	73.50	73.70	-1	3,111	-0.03%
2022/05/25	1	71.50	0	0.00	71.50	1	3,520	0.03%
2022/05/19	0	0.00	7	71.96	73.00	-7	5,480	-0.13%
2022/05/18	10	73.08	0	0.00	73.20	10	6,231	0.16%
2022/05/17	2	72.10	0	0.00	72.10	2	6,665	0.03%
2022/05/13	0	0.00	2	69.80	70.40	-2	6,822	-0.03%
2022/05/12	1	69.50	0	0.00	69.10	1	6,859	0.01%
2022/05/11	1	70.80	0	0.00	70.70	1	6,929	0.01%
2022/05/09	1	70.70	0	0.00	69.90	1	7,122	0.01%
2022/05/06	0	0.00	1	72.20	72.50	-1	7,127	-0.01%
2022/05/05	0	0.00	3	73.00	73.00	-3	7,140	-0.04%
2022/05/03	0	0.00	1	70.80	71.90	-1	7,163	-0.01%
2022/04/28	1	70.00	1	70.40	69.90	0	7,213	0.00%
2022/04/27	5	69.50	5	69.26	70.00	0	7,222	0.00%
2022/04/26	0	72.10	0	0.00	71.90	0	7,202	0.00%
2022/04/25	2	71.75	1	72.00	71.70	1	7,203	0.01%
2022/04/22	2.1	75.00	0	74.90	74.40	2	7,188	0.03%
2022/04/21	1	75.00	2	75.00	75.30	-1	7,216	-0.01%
2022/04/20	1	73.20	0	0.00	73.60	1	7,218	0.01%
2022/04/18	2	72.35	0	0.00	71.80	2	7,199	0.03%
2022/04/15	4	73.68	3	73.60	73.20	1	7,208	0.01%
2022/04/14	4.1	74.86	1	75.00	74.50	3.1	7,228	0.04%
2022/04/11	7.1	80.55	3	80.70	79.20	4.1	7,203	0.06%
2022/04/08	0.1	84.70	2	84.20	84.50	-2	7,163	-0.03%
2022/04/07	4.1	86.38	8	85.85	84.50	-4	7,427	-0.05%
2022/04/06	1.1	86.81	1	85.20	87.10	0.1	7,467	0.00%
2022/04/01	0.1	83.70	0	0.00	85.40	0.1	7,476	0.00%
2022/03/31	0.1	84.34	0.3	84.70	84.50	-0.2	7,511	0.00%
2022/03/29	4.1	84.27	0	0.00	83.70	4.1	7,600	0.05%
2022/03/28	0.1	82.80	0	0.00	84.60	0.1	7,748	0.00%
2022/03/25	27.8	85.22	0.2	84.40	84.60	27.6	7,780	0.35%
2022/03/24	2.6	86.19	7	86.60	86.20	-4.4	7,731	-0.06%
2022/03/23	2.2	87.83	0.2	89.00	88.10	2	7,743	0.03%
2022/03/22	0	87.90	2	87.90	88.00	-2	7,775	-0.03%
2022/03/21	2.1	87.75	8.6	87.88	87.80	-6.6	7,790	-0.08%
2022/03/18	11.1	87.07	2	87.70	87.70	9.1	7,832	0.12%
2022/03/17	1	86.20	3	87.17	88.00	-2	7,914	-0.03%
2022/03/16	5	84.76	2	85.70	84.10	3	7,882	0.04%
2022/03/15	2	85.40	5	86.42	85.10	-3	7,841	-0.04%
2022/03/14	0	0.00	1.6	88.28	88.70	-1.6	7,888	-0.02%
2022/03/11	1.1	89.48	2.1	89.90	89.40	-1	7,995	-0.01%
2022/03/10	1	91.10	1.2	91.15	90.90	-0.2	8,219	0.00%
2022/03/09	3.8	89.51	2	89.85	88.90	1.8	8,380	0.02%
2022/03/08	1	89.99	5	89.08	88.60	-4	8,716	-0.05%
2022/03/07	4	90.58	4	90.20	90.50	0	8,633	0.00%
2022/03/04	7	97.22	7	96.11	94.80	0	8,523	0.00%
2022/03/03	12.2	98.73	12	99.36	97.60	0.2	8,465	0.00%
2022/03/02	4	96.20	2.1	97.73	97.40	1.9	8,222	0.02%
2022/03/01	2	95.20	2.1	95.02	95.90	-0.1	8,276	0.00%
2022/02/25	1	95.30	3.1	94.77	92.90	-2.1	8,347	-0.02%
2022/02/24	5.2	93.34	13.1	94.33	92.30	-7.9	9,000	-0.09%
2022/02/23	21.1	97.45	23.2	98.15	99.50	-2.1	9,172	-0.02%
2022/02/22	37	97.59	32	97.33	96.40	5	9,004	0.06%
2022/02/21	24	99.52	31	99.02	96.50	-7	8,632	-0.08%
2022/02/18	9	95.78	27.7	94.82	99.00	-18.7	8,050	-0.23%
2022/02/17	11	93.37	26	93.83	91.30	-15	7,466	-0.20%
2022/02/16	2	91.30	4	90.58	91.10	-2	7,066	-0.03%
2022/02/15	1	88.90	0	0.00	88.60	1	6,951	0.01%
2022/02/14	2	88.95	0	0.00	89.60	2	6,975	0.03%
2022/02/11	1.2	90.02	5	90.38	90.40	-3.8	7,188	-0.05%
2022/02/10	8.2	90.08	8	89.29	91.10	0.2	7,243	0.00%
2022/02/09	3	86.80	1	87.10	87.50	2	7,122	0.03%
2022/02/08	4	87.13	4	87.23	86.30	0	7,156	0.00%
2022/02/07	0	0.00	2	85.20	86.20	-2	7,231	-0.03%
2022/01/25	1	83.00	6	81.83	83.10	-5	7,448	-0.07%
2022/01/24	7	81.71	2	81.00	82.30	5	7,472	0.07%
2022/01/21	1	83.10	1	82.50	82.50	0	7,481	0.00%
2022/01/20	1	84.70	0	0.00	84.60	1	7,515	0.01%
2022/01/19	2	85.60	0	0.00	85.50	2	7,561	0.03%
2022/01/18	1	86.40	0	0.00	86.30	1	7,611	0.01%
2022/01/17	1	85.00	0	0.00	85.80	1	7,646	0.01%
2022/01/14	1	86.10	0	0.00	85.20	1	7,699	0.01%
2022/01/13	1	88.30	1	87.90	87.50	0	7,735	0.00%
2022/01/11	0	0.00	1	88.00	87.20	-1	7,782	-0.01%
2022/01/10	5	87.10	0	0.00	87.30	5	7,779	0.06%
2022/01/07	0	0.00	1	89.00	87.30	-1	7,777	-0.01%
2022/01/05	11	88.72	6	89.05	88.80	5	7,829	0.06%
2022/01/04	1	90.00	1	90.10	90.00	0	7,859	0.00%
2022/01/03	1	91.11	0	0.00	90.70	1	7,850	0.01%
2021/12/30	17	94.26	24	93.72	92.30	-7	7,850	-0.09%
2021/12/29	5	91.92	4	91.45	92.20	1	7,623	0.01%
2021/12/28	3	91.73	0	0.00	90.80	3	7,647	0.04%
2021/12/27	1	91.10	1	91.80	91.40	0	7,735	0.00%
2021/12/24	1	91.30	2	92.10	90.50	-1	7,746	-0.01%
2021/12/23	2.1	91.04	1	90.90	91.20	1.1	7,729	0.01%
2021/12/22	13	92.19	7	92.24	90.80	6	7,722	0.08%
2021/12/21	4	90.90	4	90.03	89.90	0	7,577	0.00%
2021/12/17	13.1	89.08	6	88.98	88.70	7.1	7,532	0.09%
2021/12/16	1	92.14	3	91.10	90.60	-2	7,493	-0.03%
2021/12/15	2	91.15	3	91.17	91.50	-1	7,462	-0.01%
2021/12/14	2	90.30	1	90.80	89.90	1	7,493	0.01%
2021/12/13	7	91.33	8	92.11	92.50	-1	7,481	-0.01%
2021/12/10	3	89.87	0	0.00	89.70	3	7,416	0.04%
2021/12/09	2.1	90.78	2	91.70	90.20	0.1	7,403	0.00%
2021/12/08	3	93.83	3	92.87	92.80	0	7,361	0.00%
2021/12/07	2	93.55	5	93.52	92.80	-3	7,303	-0.04%
2021/12/06	11	93.57	4	92.88	92.20	7	7,190	0.10%
2021/12/03	10.5	91.27	20	91.65	93.00	-9.5	7,046	-0.13%
2021/12/02	13	90.69	16	91.19	89.40	-3	6,963	-0.04%
2021/12/01	1	85.20	0	0.00	86.70	1	6,686	0.01%
2021/11/30	2.4	86.49	2	86.50	86.10	0.4	6,719	0.01%
2021/11/29	2	84.45	4	85.10	84.80	-2	6,857	-0.03%
2021/11/26	3	86.40	2	87.45	86.10	1	6,968	0.01%
2021/11/25	8.3	91.67	5	91.38	88.90	3.3	6,921	0.05%
2021/11/24	22.3	91.34	21	92.05	92.90	1.3	6,804	0.02%
2021/11/23	27	94.78	23	93.72	91.80	4	6,712	0.06%
2021/11/22	4	90.45	12	91.77	94.00	-8	5,995	-0.13%
2021/11/19	9	88.08	9	85.73	85.50	0	5,554	0.00%
2021/11/18	11	87.92	12	87.57	88.50	-1	5,632	-0.02%
2021/11/17	1	86.60	2	85.80	86.80	-1	5,574	-0.02%
2021/11/16	10	85.03	15.1	84.68	84.10	-5.1	5,597	-0.09%
2021/11/15	2	81.65	0	0.00	82.00	2	5,590	0.04%
2021/11/12	2	80.80	2	80.70	80.70	0	5,813	0.00%
2021/11/11	9	80.72	18	80.82	80.70	-9	6,027	-0.15%
2021/11/10	8	81.18	23	80.44	81.30	-15	6,310	-0.24%
2021/11/09	16	87.07	4	86.63	86.10	12	6,547	0.18%
2021/11/08	0	0.00	2	85.30	85.20	-2	6,623	-0.03%
2021/11/05	1.5	84.90	2	84.00	83.80	-0.5	6,975	-0.01%
2021/11/04	1.5	85.97	3	85.87	85.40	-1.5	7,119	-0.02%
2021/11/03	20	84.77	2	85.70	86.80	18	7,183	0.25%
2021/11/02	2	84.85	14	84.29	81.90	-12	7,209	-0.17%
2021/11/01	12	83.80	7	83.79	83.80	5	7,864	0.06%
2021/10/29	2.1	83.55	15	83.11	83.00	-12.9	8,009	-0.16%
2021/10/28	3	83.63	2	83.55	83.80	1	8,052	0.01%
2021/10/27	1	82.50	2	82.35	82.70	-1	8,166	-0.01%
2021/10/26	2	82.90	2.2	82.05	80.80	-0.2	8,183	0.00%
2021/10/25	3	81.87	2.2	82.01	82.10	0.8	8,216	0.01%
2021/10/22	3	81.33	2	81.40	81.60	1	8,440	0.01%
2021/10/21	2	81.10	0	0.00	79.60	2	8,607	0.02%
2021/10/20	1	79.90	0	0.00	79.70	1	8,725	0.01%
2021/10/15	0	0.00	1	77.00	77.30	-1	9,732	-0.01%
2021/10/14	4	76.30	1	75.80	76.30	3	9,923	0.03%
2021/10/07	10	78.70	0	79.10	80.00	10	10,583	0.09%
2021/10/06	0	0.00	11	78.33	77.10	-11	10,983	-0.10%
2021/10/05	12	76.48	0	0.00	78.20	12	11,295	0.11%
2021/10/04	0	0.00	2	75.50	74.20	-2	11,500	-0.02%
2021/10/01	3	77.77	3	78.70	77.70	0	11,719	0.00%
2021/09/30	1	81.30	1	80.60	81.40	0	12,476	0.00%
2021/09/29	2	80.10	2	80.35	80.10	0	13,629	0.00%
2021/09/24	1	83.10	0	83.30	83.10	1	14,706	0.01%
2021/09/23	0	0.00	2	83.00	83.20	-2	15,148	-0.01%
2021/09/22	2	82.55	3	82.30	82.20	-1	16,067	-0.01%
2021/09/17	2	84.30	11.1	83.10	84.60	-9.1	17,122	-0.05%
2021/09/16	0	0.00	2	83.80	82.00	-2	17,581	-0.01%
2021/09/15	1	83.80	0.6	84.00	83.60	0.4	17,732	0.00%
2021/09/14	1	85.40	1	86.00	85.10	0	18,149	0.00%
2021/09/13	2	85.85	0	0.00	85.70	2	18,268	0.01%
2021/09/10	2	86.00	0	0.00	87.30	2	18,417	0.01%
2021/09/08	7	84.60	1	85.80	84.00	6	18,513	0.03%
2021/09/07	7	84.16	6.2	84.39	83.90	0.8	18,598	0.00%
2021/09/06	2	86.60	2	87.20	85.90	0	18,756	0.00%
2021/09/03	2	89.10	2	88.90	88.90	0	18,862	0.00%
2021/09/02	12	89.97	4	89.30	89.30	8	18,925	0.04%
2021/09/01	8	89.96	5	90.48	91.70	3	18,883	0.02%
2021/08/30	1	87.80	0.1	88.50	87.60	0.9	18,995	0.00%
2021/08/27	4	88.00	0.1	88.50	88.30	3.9	19,293	0.02%
2021/08/26	11	89.17	15	89.29	88.30	-4	19,414	-0.02%
2021/08/25	0	0.00	4	89.15	89.20	-4	19,628	-0.02%
2021/08/24	1	88.50	0	0.00	88.00	1	20,161	0.00%
2021/08/23	1.1	91.11	2	90.30	91.30	-0.9	20,234	0.00%
2021/08/20	17	89.57	12	89.77	88.40	5	20,512	0.02%
2021/08/19	2	91.10	2	90.25	89.10	0	20,767	0.00%
2021/08/18	14	92.18	9	92.91	93.90	5	21,357	0.02%
2021/08/17	7	88.03	4	88.80	87.50	3	21,851	0.01%
2021/08/16	29.3	90.13	16	90.14	90.00	13.3	22,124	0.06%
2021/08/13	13	90.83	16	91.06	88.70	-3	22,087	-0.01%
2021/08/12	1.1	97.95	4	98.20	97.40	-2.9	21,933	-0.01%
2021/08/11	18	100.55	10	101.26	99.40	8	22,359	0.04%
2021/08/10	14.5	106.83	28.5	107.10	106.00	-14	22,218	-0.06%
2021/08/09	3.1	111.72	4.5	114.00	110.50	-1.5	22,524	-0.01%
2021/08/06	5.2	118.61	7.2	119.11	117.50	-2	22,912	-0.01%
2021/08/05	52	122.26	15.1	124.42	119.00	36.9	23,304	0.16%
2021/08/04	2	117.50	11	116.18	119.00	-9	23,153	-0.04%
2021/08/03	14	113.71	2	115.25	115.00	12	23,457	0.05%
2021/08/02	3	115.28	6	112.84	115.50	-3	24,052	-0.01%
2021/07/30	2	110.04	28	109.77	109.00	-26	24,523	-0.11%
2021/07/29	3	110.17	2	110.00	111.50	1	25,113	0.00%
2021/07/28	5.2	108.64	8	108.81	108.00	-2.9	25,710	-0.01%
2021/07/27	5.5	117.14	0	0.00	115.00	5.5	26,625	0.02%
2021/07/26	16	118.38	5	120.50	121.00	11	27,900	0.04%
2021/07/23	14	117.89	5.1	116.80	117.00	8.9	28,578	0.03%
2021/07/22	37.2	118.98	25	121.94	120.00	12.1	28,908	0.04%
2021/07/21	4.2	115.63	18	114.44	111.50	-13.8	29,083	-0.05%
2021/07/20	3.1	115.81	4	118.13	115.50	-0.9	29,793	0.00%
2021/07/19	5	117.90	2	117.75	118.00	3	30,267	0.01%
2021/07/16	14	121.25	22	121.75	120.00	-8	31,287	-0.03%
2021/07/15	11	118.73	9	118.83	119.50	2	32,162	0.01%
2021/07/14	13.1	120.42	28	119.86	118.50	-14.9	32,502	-0.05%
2021/07/13	16	120.72	39	121.63	118.00	-23	32,438	-0.07%
2021/07/12	12	124.92	7	125.57	122.00	5	32,200	0.02%
2021/07/09	40	124.28	31	124.15	123.00	9	31,895	0.03%
2021/07/08	4	126.88	17.1	125.65	126.00	-13.1	31,793	-0.04%
2021/07/07	44.2	127.93	32	128.11	125.50	12.2	31,619	0.04%
2021/07/06	86.4	124.97	40.2	125.94	124.50	46.2	30,890	0.15%
2021/07/05	0	0.00	8	123.00	123.00	-8	29,864	-0.03%
2021/07/02	4	109.00	9	109.72	112.00	-5	29,796	-0.02%
2021/07/01	32	111.52	22	112.05	106.50	10	29,695	0.03%
2021/06/30	19	109.71	30.2	109.60	111.50	-11.2	29,394	-0.04%
2021/06/29	54.1	111.90	57.7	112.25	109.50	-3.7	29,078	-0.01%
2021/06/28	77	109.50	66.5	108.68	110.50	10.5	28,318	0.04%
2021/06/25	35	101.91	46	102.13	101.00	-11	27,372	-0.04%
2021/06/24	19	98.78	6	98.58	98.60	13	27,047	0.05%
2021/06/23	28	101.25	35	100.61	100.50	-7	26,874	-0.03%
2021/06/22	17	95.92	12	95.83	94.00	5	26,459	0.02%
2021/06/21	9	97.66	25	98.40	96.30	-16	26,334	-0.06%
2021/06/18	7	99.99	1	101.00	100.00	6	26,205	0.02%
2021/06/17	10	99.89	7	100.43	101.50	3	26,145	0.01%
2021/06/16	11	99.54	15	99.57	99.00	-4	26,121	-0.02%
2021/06/15	17	101.16	12	101.16	102.00	5	26,036	0.02%
2021/06/11	13	98.45	8	98.61	97.70	5	25,849	0.02%
2021/06/10	7	99.90	5	101.08	99.50	2	25,768	0.01%
2021/06/09	11	99.53	11	100.22	100.00	0	25,680	0.00%
2021/06/08	10	99.97	6	100.22	99.60	4	25,628	0.02%
2021/06/07	8	100.04	16	100.74	99.60	-8	25,567	-0.03%
2021/06/04	11	103.50	7	103.71	102.00	4	25,445	0.02%
2021/06/03	4	101.63	20	100.81	101.50	-16	25,198	-0.06%
2021/06/02	39.3	101.37	4	101.38	100.50	35.3	25,134	0.14%
2021/06/01	27	106.81	30	105.98	105.00	-3	24,904	-0.01%
2021/05/31	11	101.07	12	100.75	102.50	-1	24,371	0.00%
2021/05/28	10	102.30	13	102.65	101.00	-3	24,291	-0.01%
2021/05/27	12.1	99.58	31.5	99.38	98.80	-19.4	24,169	-0.08%
2021/05/26	60.3	100.68	35	99.32	98.20	25.3	23,954	0.11%
2021/05/25	22	96.83	31.1	97.66	102.00	-9.1	23,566	-0.04%
2021/05/24	54	92.15	40	92.74	93.00	14	23,702	0.06%
2021/05/21	13	88.59	6	87.60	87.50	7	23,717	0.03%
2021/05/20	17	86.44	20	86.18	85.50	-3	23,725	-0.01%
2021/05/19	31.1	88.08	15	88.49	89.60	16.1	23,864	0.07%
2021/05/18	1	84.90	7	83.94	85.30	-6	23,558	-0.03%
2021/05/17	49	81.62	43	80.88	77.60	6	23,441	0.03%
2021/05/14	20	87.40	15	87.53	86.00	5	22,999	0.02%
2021/05/13	27.5	85.95	32	84.50	84.10	-4.5	22,681	-0.02%
2021/05/12	15	87.59	17.1	87.96	86.50	-2.1	22,141	-0.01%
2021/05/11	18.1	97.35	15	97.44	95.90	3.1	21,576	0.01%
2021/05/10	18	111.39	23	111.50	106.50	-5	21,130	-0.02%
2021/05/07	26	108.63	17.2	110.20	111.50	8.9	20,493	0.04%
2021/05/06	15	104.87	15.8	105.12	103.00	-0.8	19,876	0.00%
2021/05/05	35	109.69	59	110.03	102.50	-24	19,284	-0.12%
2021/05/04	52	116.63	51	115.33	113.00	1	18,703	0.01%
2021/05/03	74.5	125.36	65	125.78	121.00	9.5	17,606	0.05%
2021/04/29	48	114.94	55	116.45	121.00	-7	16,150	-0.04%
2021/04/28	53	114.37	20	112.15	110.00	33	15,344	0.22%
2021/04/27	18	111.17	12	111.96	109.50	6	14,764	0.04%
2021/04/26	19.1	111.00	52.2	108.97	113.50	-33.1	14,185	-0.23%
2021/04/23	2.3	98.98	21	100.96	103.50	-18.7	13,245	-0.14%
2021/04/22	50.2	101.90	37	98.62	94.50	13.2	12,648	0.10%
2021/04/21	29	95.52	38.2	96.38	99.10	-9.2	11,610	-0.08%
2021/04/20	17.2	89.17	17	89.88	90.10	0.2	10,594	0.00%
2021/04/19	9	87.30	5	87.18	88.30	4	10,250	0.04%
2021/04/16	8	85.84	4	86.28	86.70	4	10,423	0.04%
2021/04/14	0	0.00	2	82.30	81.80	-2	10,284	-0.02%
2021/04/13	5	87.10	7	85.64	84.30	-2	10,193	-0.02%
2021/04/12	6	85.20	0	0.00	85.30	6	10,101	0.06%
2021/04/09	4	85.85	2	85.35	85.90	2	10,100	0.02%
2021/04/08	18	85.80	4.2	85.57	85.30	13.8	10,032	0.14%
2021/04/07	5.2	88.66	9	88.28	87.00	-3.8	9,930	-0.04%
2021/04/06	1	87.10	7	87.80	87.10	-6	9,735	-0.06%
2021/04/01	5	85.82	7	86.77	85.90	-2	9,868	-0.02%
2021/03/31	3	86.03	5	85.84	85.80	-2	9,824	-0.02%
2021/03/30	9	84.92	1	84.70	85.00	8	9,816	0.08%
2021/03/29	7	83.49	3	84.50	84.80	4	9,775	0.04%
2021/03/26	3	81.60	0	0.00	81.60	3	9,679	0.03%
2021/03/25	0	0.00	1	80.40	80.40	-1	9,733	-0.01%
2021/03/19	1	81.60	8	81.46	81.20	-7	10,119	-0.07%
2021/03/18	11	83.08	3	82.90	82.70	8	10,185	0.08%
2021/03/17	3	82.83	5	83.54	82.30	-2	10,369	-0.02%
2021/03/16	4	83.60	7	83.19	83.10	-3	10,539	-0.03%
2021/03/15	2	81.75	0	0.00	81.30	2	10,764	0.02%
2021/03/12	0	82.40	4	82.00	82.00	-4	10,952	-0.04%
2021/03/11	8	82.30	2	81.70	82.50	6	11,268	0.05%
2021/03/10	0	81.30	2	81.75	80.70	-2	11,828	-0.02%
2021/03/09	2	80.15	1	80.30	81.50	1	12,144	0.01%
2021/03/08	0	0.00	14	81.07	79.80	-14	13,341	-0.10%
2021/03/05	1	79.60	2	79.75	79.00	-1	13,843	-0.01%
2021/03/04	4	81.55	6	81.00	80.30	-2	13,814	-0.01%
2021/03/03	4	82.43	5	82.08	82.00	-1	13,763	-0.01%
2021/03/02	17	87.89	2	87.45	83.50	15	13,673	0.11%
2021/02/26	3	84.73	2	85.90	86.30	1	13,470	0.01%
2021/02/25	6	87.82	9	87.77	86.10	-3	13,406	-0.02%
2021/02/24	34	88.76	34	89.14	87.80	0	13,151	0.00%
2021/02/23	49	85.97	46	85.81	86.70	3	12,341	0.02%
2021/02/22	2.2	83.12	4	82.63	82.00	-1.8	11,843	-0.02%
2021/02/19	10	80.22	19	79.90	79.60	-9	11,600	-0.08%
2021/02/18	8	77.05	10	77.12	77.50	-2	11,299	-0.02%
2021/02/17	2	74.25	2	74.50	75.20	0	11,009	0.00%
2021/02/05	0	0.00	2	72.85	72.90	-2	10,869	-0.02%
2021/02/04	6	73.98	6	73.75	73.00	0	10,839	0.00%
2021/02/03	1	72.10	6	72.07	71.50	-5	10,674	-0.05%
2021/02/02	0	0.00	1	71.30	71.30	-1	10,735	-0.01%
2021/02/01	3	70.60	4	71.18	71.20	-1	10,758	-0.01%
2021/01/29	1	69.50	0.1	69.80	69.50	0.9	10,757	0.01%
2021/01/28	0	0.00	10	70.90	70.10	-10	10,723	-0.09%
2021/01/27	23	72.48	16	72.35	71.70	7	10,696	0.07%
2021/01/26	22	72.50	14	72.29	72.40	8	10,631	0.08%
2021/01/25	4	71.90	2	71.90	72.30	2	10,523	0.02%
2021/01/22	3	69.87	2	70.20	70.80	1	10,449	0.01%
2021/01/20	6	71.35	6	70.00	69.00	0	10,366	0.00%
2021/01/18	1	70.80	2	70.25	71.00	-1	10,260	-0.01%
2021/01/15	7	74.36	5	73.34	72.80	2	10,178	0.02%
2021/01/14	5	74.74	2	73.55	75.00	3	10,086	0.03%
2021/01/13	2.1	74.80	1	74.20	74.40	1.1	9,993	0.01%
2021/01/12	5	76.14	2	74.25	74.00	3	9,929	0.03%
2021/01/11	7	76.14	4	76.23	75.20	3	9,768	0.03%
2021/01/08	2	72.40	0	0.00	72.30	2	9,356	0.02%
2021/01/07	2	71.55	1	71.80	71.80	1	9,348	0.01%
2021/01/06	1	72.00	4	71.40	70.90	-3	9,419	-0.03%
2021/01/05	1	72.00	2.1	72.38	72.00	-1.1	9,347	-0.01%
2021/01/04	5	72.92	13	72.38	72.80	-8	9,352	-0.09%
2020/12/31	2	74.60	15	73.87	73.00	-13	9,327	-0.14%
2020/12/30	3	73.77	7	73.61	73.60	-4	9,341	-0.04%
2020/12/29	14	75.42	20	74.81	73.70	-6	9,427	-0.06%
2020/12/28	13	75.82	9	75.84	75.40	4	9,278	0.04%
2020/12/25	7	73.79	2	73.85	73.30	5	8,960	0.06%
2020/12/24	17.1	72.76	17	73.46	73.30	0.1	8,889	0.00%
2020/12/23	2	70.80	12	70.13	72.10	-10	8,725	-0.11%
2020/12/22	11	70.95	3	70.80	68.90	8	8,637	0.09%
2020/12/21	7	70.83	0	0.00	71.20	7	8,554	0.08%
2020/12/18	6	71.67	0	0.00	70.50	6	8,478	0.07%
2020/12/16	1	71.50	1	70.80	71.10	0	8,352	0.00%
2020/12/15	4	74.10	7	71.80	69.70	-3	8,300	-0.04%
2020/12/14	10	76.00	10	75.10	74.90	0	8,106	0.00%
2020/12/11	4	75.90	7	74.00	75.10	-3	8,011	-0.04%
2020/12/10	21	76.53	12	75.68	74.70	9	7,749	0.12%
2020/12/09	18	76.72	32	76.41	76.30	-14	7,503	-0.19%
2020/12/08	16	74.29	11	74.25	75.00	5	7,138	0.07%
2020/12/07	19	74.61	17	74.96	74.50	2	6,914	0.03%
2020/12/04	22	75.45	17.1	75.58	74.30	4.9	6,522	0.07%
2020/12/03	15	72.13	29	72.01	72.20	-14	5,881	-0.24%
2020/12/02	91	71.53	66	71.81	72.70	25	5,464	0.46%
2020/12/01	9	64.78	30	64.64	67.10	-21	4,158	-0.51%
2020/11/30	1	61.80	1	61.90	61.00	0	3,549	0.00%
2020/11/27	0	0.00	6	61.65	61.40	-6	3,496	-0.17%
2020/11/26	7	60.83	3	60.63	61.30	4	3,410	0.12%
2020/11/25	1	59.60	18	60.28	59.40	-17	3,310	-0.51%
2020/11/24	20	62.13	8	61.79	60.50	12	3,242	0.37%
2020/11/23	2	60.90	2	60.65	61.00	0	3,131	0.00%
2020/11/20	2	59.85	1	59.90	59.70	1	3,028	0.03%
2020/11/19	0	0.00	1	58.90	59.40	-1	2,970	-0.03%
2020/11/18	6	59.37	0.5	59.80	59.20	5.5	2,950	0.19%
2020/11/17	5.1	59.63	19.2	59.68	59.50	-14.1	2,927	-0.48%
2020/11/16	10	58.52	15	58.39	58.40	-5	2,838	-0.18%
2020/11/13	2	57.70	0	0.00	58.20	2	2,923	0.07%
2020/11/12	3	58.00	0	0.00	57.80	3	2,931	0.10%
2020/11/10	4	59.40	21	59.09	58.60	-17	2,951	-0.58%
2020/11/09	7	58.56	3	58.43	58.60	4	2,893	0.14%
2020/11/06	12	56.58	6	57.17	58.00	6	2,928	0.20%
2020/11/03	1	55.80	1	56.10	56.20	0	2,948	0.00%
2020/11/02	0	0.00	6	54.70	54.70	-6	2,975	-0.20%
2020/10/30	15	55.27	0	0.00	55.00	15	3,009	0.50%
2020/10/29	0	0.00	1	54.90	55.60	-1	3,134	-0.03%
2020/10/27	2	56.90	0	0.00	56.90	2	3,231	0.06%
2020/10/26	9	57.77	2	58.30	57.50	7	3,242	0.22%
2020/10/23	3	57.90	0	0.00	58.00	3	3,258	0.09%
2020/10/22	1	57.70	1	57.40	57.60	0	3,335	0.00%
2020/10/21	1	58.60	0	0.00	57.60	1	3,376	0.03%
2020/10/20	1	58.50	8	58.38	58.50	-7	3,452	-0.20%
2020/10/19	2	57.60	2	58.00	58.40	0	3,521	0.00%
2020/10/16	2	57.50	2	57.35	57.00	0	3,537	0.00%
2020/10/15	2	58.20	2	58.25	57.80	0	3,566	0.00%
2020/10/14	2	59.90	29	59.68	59.30	-27	3,564	-0.76%
2020/10/13	1	58.40	1	58.30	59.20	0	3,506	0.00%
2020/10/12	7	58.96	3	58.57	59.10	4	3,571	0.11%
2020/10/08	2	58.90	0	0.00	58.40	2	3,692	0.05%
2020/10/07	4	58.08	1	58.10	58.40	3	3,725	0.08%
2020/10/06	2	57.65	1	56.70	58.00	1	3,742	0.03%
2020/10/05	0	0.00	1	55.70	54.70	-1	3,683	-0.03%
2020/09/30	2	54.80	2	54.20	55.00	0	3,866	0.00%
2020/09/29	2	55.05	1	54.70	54.60	1	3,940	0.03%
2020/09/25	0	0.00	1	53.60	52.90	-1	4,194	-0.02%
2020/09/24	2	54.00	0	0.00	53.90	2	4,291	0.05%
2020/09/21	7	57.16	5	57.00	56.80	2	4,535	0.04%
2020/09/18	1	56.80	1	56.90	56.80	0	4,533	0.00%
2020/09/17	5	55.70	6	56.25	56.50	-1	4,496	-0.02%
2020/09/16	1	55.20	2	55.10	55.00	-1	4,420	-0.02%
2020/09/15	0	0.00	1	55.20	54.90	-1	4,397	-0.02%
2020/09/14	0	0.00	1	54.30	54.40	-1	4,406	-0.02%
2020/09/11	0	0.00	4	52.90	53.00	-4	4,436	-0.09%
2020/09/10	1	53.80	0	0.00	53.00	1	4,458	0.02%
2020/09/07	2	54.40	1	54.80	54.10	1	4,602	0.02%
2020/09/04	2	53.80	0	0.00	54.50	2	4,711	0.04%
2020/09/03	2	54.15	1	54.00	54.10	1	4,775	0.02%
2020/08/31	2	52.60	0	0.00	52.00	2	5,453	0.04%
2020/08/28	1	52.80	0	0.00	52.30	1	5,587	0.02%
2020/08/25	0	0.00	1	52.80	53.20	-1	5,665	-0.02%
2020/08/24	3	51.47	5	50.90	51.70	-2	5,683	-0.04%
2020/08/21	2	51.20	10	51.40	51.00	-8	5,746	-0.14%
2020/08/20	4	50.81	12	51.14	50.70	-8	5,776	-0.14%
2020/08/19	1	53.20	1	55.30	53.70	0	5,740	0.00%
2020/08/18	3	56.33	3	56.37	55.90	0	5,714	0.00%
2020/08/17	3	56.83	7	56.57	56.60	-4	6,043	-0.07%
2020/08/14	1	54.90	1	55.00	55.10	0	6,014	0.00%
2020/08/13	1	55.80	7	55.67	55.70	-6	6,023	-0.10%
2020/08/12	6	55.48	2	55.60	56.50	4	6,058	0.07%
2020/08/10	5	57.42	2	57.50	57.30	3	6,100	0.05%
2020/08/07	1	58.40	0	0.00	58.20	1	6,135	0.02%
2020/08/06	2	59.25	2	59.50	58.90	0	6,229	0.00%
2020/08/05	1	59.20	1	59.30	59.30	0	6,444	0.00%
2020/08/04	9	58.23	5	59.08	58.30	4	6,571	0.06%
2020/08/03	7	60.93	5	60.80	60.30	2	6,585	0.03%
2020/07/31	6	60.98	2	60.45	60.80	4	6,608	0.06%
2020/07/30	0	0.00	5	59.00	59.40	-5	6,614	-0.08%
2020/07/29	0	0.00	1	57.50	58.20	-1	6,730	-0.01%
2020/07/28	3	57.27	1	59.30	56.70	2	6,793	0.03%
2020/07/27	2	59.35	8	59.29	59.40	-6	6,883	-0.09%
2020/07/24	6	61.53	5	61.02	60.50	1	6,941	0.01%
2020/07/23	13	61.04	5	61.12	61.80	8	6,936	0.12%
2020/07/22	3	59.77	0	0.00	60.30	3	6,982	0.04%
2020/07/21	1	59.50	5	59.30	59.30	-4	7,298	-0.05%
2020/07/20	1	60.70	2	60.30	60.00	-1	7,406	-0.01%
2020/07/17	4	61.75	0	0.00	60.20	4	7,595	0.05%
2020/07/16	4	61.88	1	62.10	61.80	3	8,100	0.04%
2020/07/15	18	62.44	16	62.05	61.50	2	8,136	0.02%
2020/07/14	12	61.70	2	61.85	62.00	10	8,117	0.12%
2020/07/13	5	60.62	4	61.70	61.40	1	8,128	0.01%
2020/07/10	1	59.90	6	59.32	59.10	-5	8,262	-0.06%
2020/07/09	21	63.30	4	62.58	61.60	17	8,315	0.20%
2020/07/08	7	61.03	3	60.90	61.30	4	8,251	0.05%
2020/07/07	5	61.34	10	61.20	61.00	-5	8,337	-0.06%
2020/07/06	3	60.40	11	60.51	60.30	-8	8,464	-0.09%
2020/07/03	18	59.95	12	59.78	59.90	6	8,621	0.07%
2020/07/02	5	59.94	2	60.40	60.60	3	8,867	0.03%
2020/07/01	10	59.10	0	0.00	58.90	10	8,967	0.11%
2020/06/23	0	0.00	1	56.60	56.20	-1	9,645	-0.01%
2020/06/18	1	57.00	10	56.90	57.70	-9	10,100	-0.09%
2020/06/17	5	57.80	11	57.70	57.60	-6	10,167	-0.06%
2020/06/16	5	58.30	2	58.05	58.10	3	10,407	0.03%
2020/06/15	1	57.70	1	57.50	57.00	0	10,527	0.00%
2020/06/12	2	57.15	0	0.00	58.00	2	10,878	0.02%
2020/06/11	6	58.43	7	59.03	57.70	-1	11,071	-0.01%
2020/06/10	3	60.90	2	60.65	60.90	1	11,061	0.01%
2020/06/09	7	60.99	8	61.30	60.90	-1	11,172	-0.01%
2020/06/08	22	59.37	11	59.13	59.10	11	11,054	0.10%
2020/06/05	13	58.98	16	59.38	59.00	-3	11,014	-0.03%
2020/06/04	2	57.30	5	57.48	57.70	-3	10,924	-0.03%
2020/06/03	1	56.80	1	56.50	56.60	0	10,936	0.00%
2020/06/02	0	0.00	3	55.97	56.20	-3	11,090	-0.03%
2020/06/01	1	56.00	0	0.00	56.00	1	11,311	0.01%
2020/05/29	0	0.00	1	55.00	54.50	-1	11,318	-0.01%
2020/05/28	1	57.30	3	56.10	55.50	-2	11,401	-0.02%
2020/05/27	4	56.50	5	56.78	56.40	-1	11,431	-0.01%
2020/05/26	0	0.00	2	56.15	56.00	-2	11,554	-0.02%
2020/05/25	4	55.90	2	56.10	56.00	2	11,550	0.02%
2020/05/22	15	57.03	12	57.02	56.90	3	11,550	0.03%
2020/05/21	1	53.80	1	53.80	54.40	0	11,267	0.00%
2020/05/20	2	53.25	0	0.00	53.30	2	11,270	0.02%
2020/05/18	0	0.00	1	51.90	51.90	-1	11,323	-0.01%
2020/05/15	3	52.87	6	51.60	51.70	-3	11,448	-0.03%
2020/05/14	7	52.81	1	52.70	52.70	6	11,664	0.05%
2020/05/13	5	53.54	4	53.68	54.00	1	11,683	0.01%
2020/05/12	7	54.46	10	56.25	53.40	-3	11,704	-0.03%
2020/05/11	10	57.96	31	57.85	57.20	-21	11,743	-0.18%
2020/05/08	2	57.90	4	58.05	58.10	-2	11,699	-0.02%
2020/05/07	0	0.00	5	57.10	56.90	-5	11,649	-0.04%
2020/05/06	11	57.55	1	56.80	56.80	10	11,693	0.09%
2020/05/05	11	58.02	1	57.50	57.40	10	11,743	0.09%
2020/05/04	2	56.60	2	57.20	57.20	0	11,784	0.00%
2020/04/30	6	57.37	6	57.30	57.20	0	11,807	0.00%
2020/04/29	8	56.75	14	56.69	56.20	-6	11,813	-0.05%
2020/04/28	5	57.18	1	57.00	56.70	4	11,869	0.03%
2020/04/27	8	57.15	2	57.05	57.20	6	11,965	0.05%
2020/04/24	35	57.03	8	57.09	56.50	27	11,927	0.23%
2020/04/23	6	55.20	5	55.26	55.70	1	11,683	0.01%
2020/04/22	5	54.80	15	54.76	55.00	-10	11,628	-0.09%
2020/04/21	12	56.90	3	56.67	56.10	9	11,493	0.08%
2020/04/20	3	54.03	6	54.10	53.90	-3	11,038	-0.03%
2020/04/17	7	53.87	13	53.18	52.90	-6	11,337	-0.05%
2020/04/16	6	52.82	1	53.30	52.80	5	11,336	0.04%
2020/04/15	6	52.78	13	53.01	52.90	-7	11,646	-0.06%
2020/04/14	8	51.63	6	51.62	51.00	2	11,872	0.02%
2020/04/13	3	52.00	7	51.73	51.00	-4	11,844	-0.03%
2020/04/10	12	51.67	11	51.49	52.00	1	11,795	0.01%
2020/04/09	8	51.39	7	51.93	51.50	1	11,748	0.01%
2020/04/08	14	49.84	13	49.71	50.90	1	11,626	0.01%
2020/04/07	12	48.70	18	48.95	49.35	-6	11,433	-0.05%
2020/04/06	7	44.85	6	45.85	46.60	1	11,170	0.01%
2020/04/01	7	41.06	2	42.40	42.40	5	11,199	0.04%
2020/03/31	2	42.13	2	41.53	41.75	0	11,102	0.00%
2020/03/30	5	42.18	6	42.71	43.15	-1	11,009	-0.01%
2020/03/27	7	48.08	6	48.57	45.55	1	10,912	0.01%
2020/03/26	6	45.49	6	45.36	46.10	0	10,825	0.00%
2020/03/25	10	45.64	5	45.75	45.75	5	10,848	0.05%
2020/03/24	1	41.35	3	41.08	41.60	-2	10,947	-0.02%
2020/03/23	3	38.55	0	0.00	38.20	3	10,985	0.03%
2020/03/20	8	41.83	9	42.40	42.30	-1	11,089	-0.01%
2020/03/19	5	40.03	1	40.60	39.35	4	11,195	0.04%
2020/03/18	1	44.30	1	45.20	43.70	0	11,306	0.00%
2020/03/17	3	49.67	10	50.21	48.55	-7	11,085	-0.06%
2020/03/16	25	58.07	24	57.26	53.90	1	11,159	0.01%
2020/03/13	3	57.57	0	0.00	58.20	3	11,342	0.03%
2020/03/12	2	63.70	4	64.48	61.40	-2	11,280	-0.02%
2020/03/11	2	69.65	2	68.75	67.30	0	11,172	0.00%
2020/03/10	10	68.37	11	68.14	70.20	-1	11,095	-0.01%
2020/03/09	3	71.00	2	71.50	69.20	1	10,922	0.01%
2020/03/06	10	73.48	3	73.70	72.90	7	10,766	0.07%
2020/03/05	8	72.98	13	73.12	73.50	-5	10,585	-0.05%
2020/03/04	4	69.23	0	0.00	69.50	4	10,336	0.04%
2020/03/03	1	70.00	3	69.97	70.00	-2	10,290	-0.02%
2020/03/02	1	66.90	1	65.60	66.10	0	10,160	0.00%
2020/02/27	1	68.00	1	67.20	67.20	0	10,060	0.00%
2020/02/26	1	71.60	0	0.00	71.50	1	9,885	0.01%
2020/02/25	1	71.60	1	70.50	72.30	0	9,851	0.00%
2020/02/24	1	72.00	0	0.00	71.70	1	9,777	0.01%
2020/02/21	0	0.00	1	71.70	71.70	-1	9,756	-0.01%
2020/02/20	1	72.40	4	72.40	72.30	-3	9,761	-0.03%
2020/02/19	1	72.50	3	72.00	71.70	-2	9,814	-0.02%
2020/02/18	4	72.65	3	72.87	71.30	1	9,716	0.01%
2020/02/17	50	75.31	44	75.98	74.20	6	9,582	0.06%
2020/02/14	12	75.49	12	75.11	75.80	0	9,316	0.00%
2020/02/13	51	75.21	55	75.09	74.50	-4	9,360	-0.04%
2020/02/12	91	75.42	79	75.95	75.20	12	9,328	0.13%
2020/02/11	11	73.37	32	73.65	73.90	-21	9,049	-0.23%
2020/02/10	3	72.97	4	71.98	72.20	-1	8,942	-0.01%
2020/02/07	6	73.28	8	73.65	72.20	-2	8,887	-0.02%
2020/02/06	45	74.34	22	74.60	74.60	23	8,852	0.26%
2020/02/05	15	72.73	19	73.60	74.00	-4	8,722	-0.05%
2020/02/04	6	71.95	13	72.27	71.90	-7	8,541	-0.08%
2020/02/03	15	70.17	6	70.30	71.60	9	8,433	0.11%
2020/01/31	8	70.29	2	71.00	70.70	6	8,262	0.07%
2020/01/30	1	70.80	0	0.00	69.00	1	8,099	0.01%
2020/01/20	11	75.95	14	76.11	76.00	-3	7,900	-0.04%
2020/01/17	3	75.50	5	75.90	75.10	-2	7,801	-0.03%
2020/01/16	3	75.23	4.1	75.02	74.90	-1.1	7,684	-0.01%
2020/01/15	4	74.65	3	74.80	74.20	1	7,576	0.01%
2020/01/14	8	75.78	0	0.00	75.90	8	7,470	0.11%
2020/01/13	14	75.18	17	75.23	76.00	-3	7,378	-0.04%
2020/01/10	4	72.13	20	71.15	73.00	-16	6,952	-0.23%
2020/01/09	25	73.41	22	73.22	71.20	3	6,765	0.04%
2020/01/08	12	71.38	20	71.69	71.40	-8	6,350	-0.13%
2020/01/07	13	67.61	13	68.22	69.10	0	5,876	0.00%
2020/01/06	8	68.26	6	69.23	67.70	2	5,744	0.03%
2020/01/03	7	69.03	9	69.91	69.30	-2	5,682	-0.04%
2020/01/02	4	70.50	3	70.83	70.30	1	5,568	0.02%
2019/12/31	0	0.00	1	67.90	68.70	-1	5,353	-0.02%
2019/12/30	5	68.88	3	68.70	68.30	2	5,289	0.04%
2019/12/27	10	71.33	4	71.03	70.40	6	5,192	0.12%
2019/12/26	1	69.70	4	68.98	69.70	-3	4,897	-0.06%
2019/12/25	1	69.40	1	69.10	69.60	0	4,828	0.00%
2019/12/24	15	68.73	11	69.10	69.50	4	4,736	0.08%
2019/12/23	4	67.70	2	67.80	66.80	2	4,598	0.04%
2019/12/20	3	69.33	3	69.30	68.50	0	4,461	0.00%
2019/12/19	5	67.66	9	68.42	68.20	-4	4,320	-0.09%
2019/12/18	3	67.20	5	67.72	66.80	-2	4,084	-0.05%
2019/12/17	10	68.59	5	68.50	68.10	5	3,910	0.13%
2019/12/16	9	65.21	13	66.10	67.80	-4	3,704	-0.11%
2019/12/13	4	63.10	33.1	62.86	63.40	-29.1	3,368	-0.86%
2019/12/12	1	61.50	3	61.57	61.50	-2	3,135	-0.06%
2019/12/11	10	60.79	8	60.83	61.50	2	2,982	0.07%
2019/12/10	4	58.38	5	57.16	59.20	-1	2,629	-0.04%
2019/12/09	0	0.00	2	55.65	56.00	-2	2,321	-0.09%
2019/12/06	0	0.00	4	54.38	54.00	-4	2,192	-0.18%
2019/12/02	1	50.50	0	0.00	50.60	1	2,157	0.05%
2019/11/26	1	52.30	1	51.80	52.10	0	2,274	0.00%
2019/11/25	0	0.00	1	52.80	51.80	-1	2,272	-0.04%
2019/11/22	0	0.00	7	52.64	52.80	-7	2,282	-0.31%
2019/11/21	0	0.00	1	52.90	52.70	-1	2,278	-0.04%
2019/11/20	1	54.40	1	53.00	52.90	0	2,283	0.00%
2019/11/19	8	53.95	4	54.05	54.30	4	2,248	0.18%
2019/11/18	3	53.70	1	53.50	53.90	2	2,203	0.09%
2019/11/15	0	0.00	1	52.00	52.00	-1	2,119	-0.05%
2019/11/14	4	52.40	0	0.00	51.70	4	2,109	0.19%
2019/11/13	0	0.00	8	53.10	53.80	-8	2,070	-0.39%
2019/11/12	2	53.05	16	53.03	52.90	-14	2,028	-0.69%
2019/11/11	2	52.50	1	53.60	52.60	1	1,916	0.05%
2019/11/07	7	51.53	2	51.70	51.70	5	1,821	0.27%
2019/11/06	10	52.27	2	52.20	52.20	8	1,835	0.44%
2019/11/05	0	0.00	10	52.24	52.70	-10	1,828	-0.55%
2019/11/01	0	0.00	1	49.95	50.00	-1	1,839	-0.05%
2019/10/30	1	51.30	0	0.00	51.60	1	1,967	0.05%
2019/10/24	11	50.90	0	0.00	51.10	11	2,319	0.47%
2019/10/22	1	51.10	3	51.20	51.10	-2	2,589	-0.08%
2019/10/18	3	49.63	0	0.00	50.40	3	2,772	0.11%
2019/10/15	0	0.00	7	49.50	49.25	-7	2,969	-0.24%
2019/10/14	0	0.00	1	49.25	49.15	-1	3,083	-0.03%
2019/09/25	1	51.60	10	51.40	51.30	-9	3,947	-0.23%
2019/09/24	0	0.00	1	53.50	52.40	-1	3,948	-0.03%
2019/09/23	1	53.00	1	53.10	53.40	0	3,874	0.00%
2019/09/19	0	0.00	0	51.80	51.80	0	3,944	0.00%
2019/09/18	5	52.74	3	52.70	52.40	2	3,966	0.05%
2019/09/17	3	52.20	2	52.20	52.60	1	4,049	0.02%
2019/09/12	0	0.00	2	51.25	51.60	-2	4,059	-0.05%
2019/09/10	0	0.00	5	51.00	51.10	-5	4,055	-0.12%
2019/09/05	1	51.90	0	0.00	51.80	1	3,993	0.03%
2019/09/03	1	51.40	0	0.00	51.60	1	3,933	0.03%
2019/09/02	2	51.80	0	0.00	52.00	2	3,881	0.05%
2019/08/30	2	48.80	0	0.00	48.70	2	3,799	0.05%
2019/08/29	0	0.00	2	49.10	48.80	-2	3,796	-0.05%
2019/08/26	1	48.65	2	48.43	48.10	-1	3,790	-0.03%
2019/08/23	1	49.40	0	0.00	49.60	1	3,781	0.03%
2019/08/22	0	48.70	0	0.00	48.70	0	3,762	0.00%
2019/08/14	0	0.00	99	48.53	48.40	-99	3,760	-2.63%
2019/08/12	0	0.00	5	47.97	47.60	-5	3,817	-0.13%
2019/08/08	1	48.75	0	0.00	48.55	1	3,847	0.03%
2019/08/07	5	48.80	98	49.33	48.50	-93	3,899	-2.39%
2019/08/06	1	46.70	0	0.00	49.30	1	3,918	0.03%
2019/08/05	4	49.95	1	50.20	49.20	3	3,881	0.08%
2019/08/02	3	51.13	0	0.00	50.30	3	3,905	0.08%
2019/08/01	1	52.20	2	53.60	53.20	-1	3,901	-0.03%
2019/07/31	5	52.80	6	52.33	52.90	-1	3,919	-0.03%
2019/07/30	12	53.57	0	0.00	53.30	12	3,907	0.31%
2019/07/29	1	54.20	3	54.87	55.00	-2	3,903	-0.05%
2019/07/26	3	53.20	0	0.00	53.30	3	3,932	0.08%
2019/07/25	68	53.53	6	53.48	53.70	62	3,954	1.57%
2019/07/24	4	52.48	2	53.60	52.20	2	3,949	0.05%
2019/07/23	9	52.13	12	52.72	51.70	-3	3,904	-0.08%
2019/07/22	137	50.44	1	50.70	51.00	136	3,863	3.52%	大買/鉅額交易
2019/07/19	0	0.00	3	50.67	50.90	-3	3,977	-0.08%
2019/07/18	6	49.73	3	49.42	49.00	3	4,037	0.07%
2019/07/17	1	51.00	0	0.00	50.00	1	4,124	0.02%
2019/07/16	2	50.55	4	52.03	50.10	-2	4,302	-0.05%
2019/07/12	2	51.95	7	52.37	52.70	-5	4,230	-0.12%
2019/07/11	6	51.47	4	51.75	51.60	2	4,128	0.05%
2019/07/10	1	50.00	1	50.00	50.50	0	3,999	0.00%
2019/07/09	1	50.70	2	50.50	49.60	-1	3,946	-0.03%
2019/07/08	10	49.05	2	48.85	48.90	8	3,761	0.21%
2019/07/05	3	46.75	8	47.40	48.70	-5	3,671	-0.14%
2019/07/04	1	45.70	2	45.25	45.60	-1	3,546	-0.03%
2019/07/02	2	45.08	0	0.00	45.10	2	3,620	0.06%
2019/07/01	1	45.85	0	0.00	45.90	1	3,606	0.03%
2019/06/26	0	0.00	2	45.90	45.80	-2	3,521	-0.06%
2019/06/25	0	0.00	6	45.15	44.95	-6	3,433	-0.17%
2019/06/24	3	45.62	1	45.25	45.65	2	3,391	0.06%
2019/06/21	1	42.30	2	42.90	43.60	-1	3,266	-0.03%
2019/06/20	1	41.80	0	0.00	41.80	1	3,191	0.03%
2019/06/18	1	41.40	0	0.00	41.00	1	3,200	0.03%
2019/06/11	0	0.00	1	41.20	41.15	-1	3,264	-0.03%
2019/06/10	1	40.30	0	0.00	40.50	1	3,253	0.03%
2019/06/04	5	40.05	0	0.00	40.10	5	3,234	0.15%
2019/05/31	0	0.00	1	42.30	42.25	-1	3,191	-0.03%
2019/05/30	6	41.93	0	0.00	41.90	6	3,180	0.19%
2019/05/28	1	42.50	10	42.66	42.50	-9	3,176	-0.28%
2019/05/24	1	41.70	1	42.05	41.90	0	3,162	0.00%
2019/05/21	1	42.10	1	42.10	43.25	0	3,131	0.00%
2019/05/20	1	43.00	0	0.00	42.00	1	3,122	0.03%
2019/05/17	1	44.15	1	44.00	43.80	0	3,091	0.00%
2019/05/16	0	0.00	2	47.70	45.80	-2	3,032	-0.07%
2019/05/14	1	45.30	1	45.70	48.30	0	2,933	0.00%
2019/05/13	2	48.40	1	48.00	47.60	1	2,871	0.03%
2019/05/10	4	48.96	1	47.95	48.85	3	2,839	0.11%
2019/05/09	1	47.55	0	0.00	48.20	1	2,769	0.04%
2019/05/08	2	49.25	4	49.51	49.75	-2	2,667	-0.07%
2019/05/07	5	50.38	6	50.11	49.90	-1	2,605	-0.04%
2019/05/06	13	50.09	1	50.30	49.25	12	2,536	0.47%
2019/05/03	3	51.80	3	51.97	51.80	0	2,436	0.00%
2019/05/02	4	50.19	22	50.19	50.50	-18	2,284	-0.79%
2019/04/30	0	0.00	4	49.30	50.00	-4	2,204	-0.18%
2019/04/29	0	0.00	1	49.40	47.15	-1	2,094	-0.05%
2019/04/26	3	50.33	2	50.18	49.75	1	1,979	0.05%
2019/04/25	2	48.43	4	50.01	50.20	-2	1,844	-0.11%
2019/04/24	2	49.30	4	48.90	48.85	-2	1,674	-0.12%
2019/04/23	3	47.08	3	48.08	47.90	0	1,535	0.00%
2019/04/22	2	46.03	23.3	47.07	48.00	-21.3	1,362	-1.56%
2019/04/19	4.3	43.86	2	44.05	44.40	2.3	1,110	0.20%
2019/04/17	0	0.00	1	42.00	42.55	-1	945	-0.11%
2019/04/15	0	0.00	3	41.20	40.70	-3	892	-0.34%
2019/04/12	4	41.16	2	41.43	40.90	2	884	0.23%
2019/04/11	1	42.00	0	0.00	42.00	1	870	0.11%
2019/04/09	0	0.00	1	43.65	43.30	-1	843	-0.12%
2019/04/08	0	0.00	1	43.70	43.70	-1	805	-0.12%
2019/03/28	0	0.00	1	40.35	40.00	-1	682	-0.15%
2019/03/27	1	40.00	0	0.00	40.10	1	676	0.15%
2019/03/26	0	0.00	1	39.25	39.30	-1	671	-0.15%
2019/03/25	0	0.00	1	39.75	39.75	-1	672	-0.15%
2019/03/21	0	0.00	1	40.15	39.95	-1	665	-0.15%
2019/03/20	0	0.00	1	39.50	39.50	-1	650	-0.15%
2019/03/19	1	39.30	0	0.00	39.30	1	642	0.16%
2019/03/14	1	41.55	0	0.00	41.60	1	604	0.17%
2019/03/08	0	0.00	2	42.10	42.80	-2	785	-0.25%
2019/02/27	1	44.25	0	0.00	43.55	1	839	0.12%
2019/02/20	1	43.00	0	0.00	42.90	1	858	0.12%
2019/02/19	0	0.00	1	44.00	43.80	-1	851	-0.12%
2019/02/15	1	42.40	0	0.00	42.45	1	861	0.12%
2019/02/14	0	0.00	1	42.95	43.10	-1	865	-0.12%
2019/02/13	0	0.00	2	43.00	43.80	-2	854	-0.23%
2019/01/28	1	41.55	0	0.00	41.35	1	888	0.11%
2019/01/24	0	0.00	26	42.86	42.00	-26	904	-2.87%
2019/01/23	0	0.00	18	41.17	42.00	-18	899	-2.00%
2019/01/21	1	41.60	0	0.00	41.55	1	911	0.11%
2019/01/18	0	0.00	1	40.65	40.70	-1	929	-0.11%
2019/01/11	43	40.50	0	0.00	40.20	43	975	4.41%
2019/01/04	0	0.00	8	38.60	38.60	-8	1,044	-0.77%
2019/01/03	0	0.00	1	39.30	39.00	-1	1,098	-0.09%
2018/12/20	1	39.50	0	0.00	39.10	1	1,173	0.09%
2018/12/14	3	40.98	1	41.00	40.90	2	1,198	0.17%
2018/12/11	1	40.70	0	0.00	40.70	1	1,218	0.08%
2018/12/07	0	0.00	2	43.28	43.40	-2	1,227	-0.16%
2018/12/05	1	44.90	1	43.50	45.55	0	1,205	0.00%
2018/12/04	2	45.15	5	45.00	45.30	-3	1,179	-0.25%
2018/12/03	0	0.00	1	41.25	43.50	-1	1,141	-0.09%
2018/11/30	1	39.80	1	41.95	39.80	0	1,130	0.00%
2018/11/29	5	42.34	0	0.00	41.20	5	1,183	0.42%
2018/11/26	0	0.00	3	40.60	41.00	-3	1,159	-0.26%
2018/11/15	1	39.20	0	0.00	39.00	1	1,187	0.08%
2018/11/14	0	0.00	1	39.05	38.95	-1	1,211	-0.08%
2018/11/12	0	0.00	1	37.15	37.20	-1	1,228	-0.08%
2018/11/08	1	37.25	0	0.00	37.10	1	1,250	0.08%
2018/11/07	1	38.90	1	38.75	38.85	0	1,234	0.00%
2018/11/05	0	0.00	1	38.70	38.70	-1	1,332	-0.08%
2018/11/02	4	38.45	1	39.15	38.55	3	1,348	0.22%
2018/11/01	1	38.40	0	0.00	38.50	1	1,351	0.07%
2018/10/30	0	0.00	2	36.00	36.20	-2	1,394	-0.14%
2018/10/26	7	35.44	3	34.83	35.15	4	1,542	0.26%
2018/10/25	0	0.00	1	35.15	35.15	-1	1,525	-0.07%
2018/10/24	1	38.75	0	0.00	38.55	1	1,519	0.07%
2018/10/19	1	38.90	1	39.40	39.50	0	1,519	0.00%
2018/10/18	6	40.01	1	40.60	40.05	5	1,531	0.33%
2018/10/17	2	40.00	0	0.00	40.40	2	1,589	0.13%
2018/10/11	2	41.50	1	41.20	41.00	1	1,666	0.06%
2018/10/02	2	49.80	0	0.00	49.30	2	1,713	0.12%
2018/09/28	1	49.10	0	0.00	49.10	1	1,771	0.06%
2018/09/13	1	49.85	0	0.00	49.50	1	1,853	0.05%
2018/09/10	1	48.05	1	48.65	48.30	0	1,893	0.00%
2018/09/07	2	49.60	1	49.90	49.75	1	1,896	0.05%
2018/09/06	1	51.60	0	0.00	51.60	1	1,895	0.05%
2018/08/31	1	52.00	5	51.90	52.30	-4	1,918	-0.21%
2018/08/30	1	52.60	0	0.00	52.30	1	1,930	0.05%
2018/08/28	1	53.00	0	0.00	52.40	1	1,960	0.05%
2018/08/27	3	50.80	0	0.00	51.60	3	1,945	0.15%
2018/08/24	1	50.30	0	0.00	50.20	1	1,970	0.05%
2018/08/20	2	50.00	0	0.00	48.80	2	2,126	0.09%
2018/08/15	2	50.80	3	51.50	51.30	-1	2,084	-0.05%
2018/08/13	2	51.40	0	0.00	51.80	2	2,072	0.10%
2018/08/10	1	55.40	0	0.00	54.70	1	2,012	0.05%
2018/08/09	5	56.42	1	56.00	56.00	4	2,019	0.20%
2018/08/07	0	0.00	1	57.90	57.70	-1	2,073	-0.05%
2018/08/06	1	57.30	1	56.80	57.40	0	2,111	0.00%
2018/08/03	6	56.97	1	56.80	57.40	5	2,102	0.24%
2018/08/02	0	0.00	2	55.30	56.30	-2	2,038	-0.10%
2018/07/27	2	53.70	0	0.00	53.70	2	2,223	0.09%
2018/07/26	0	0.00	1	54.00	54.00	-1	2,237	-0.04%
2018/07/25	1	54.30	4	54.40	54.20	-3	2,250	-0.13%
2018/07/20	0	0.00	4	53.20	53.20	-4	2,146	-0.19%
2018/07/19	0	0.00	7	56.19	54.80	-7	2,117	-0.33%
2018/07/18	0	0.00	2	56.10	56.40	-2	2,110	-0.09%
2018/07/13	1	58.30	2	58.20	58.20	-1	2,113	-0.05%
2018/07/12	0	0.00	1	58.10	58.10	-1	2,125	-0.05%
2018/07/11	2	58.25	0	0.00	58.10	2	2,141	0.09%
2018/07/10	4	65.80	0	0.00	65.70	4	2,084	0.19%
2018/07/09	1	65.60	0	0.00	65.30	1	2,056	0.05%
2018/07/02	1	68.10	3	67.87	67.80	-2	2,078	-0.10%
2018/06/29	2	65.60	0	0.00	65.70	2	2,044	0.10%
2018/06/27	0	0.00	2	65.00	64.80	-2	2,040	-0.10%
2018/06/26	4	64.05	0	0.00	64.40	4	2,065	0.19%
2018/06/20	1	67.50	1	67.50	67.80	0	2,127	0.00%
2018/06/19	0	0.00	1	67.10	67.00	-1	2,121	-0.05%
2018/06/15	4	68.00	0	0.00	67.90	4	2,125	0.19%
2018/06/14	1	69.00	1	69.40	68.10	0	2,117	0.00%
2018/06/12	2	68.40	1	67.90	67.90	1	2,091	0.05%
2018/06/04	0	0.00	2	67.20	67.10	-2	2,268	-0.09%
2018/06/01	2	66.90	22	66.90	66.60	-20	2,258	-0.89%
2018/05/31	24	67.48	4	67.98	67.60	20	2,237	0.89%
2018/05/30	1	64.10	0	0.00	64.90	1	2,110	0.05%
2018/05/28	1	64.40	0	0.00	64.10	1	2,081	0.05%
2018/05/25	8	63.63	0	0.00	63.80	8	2,088	0.38%
2018/05/22	0	0.00	1	62.60	62.50	-1	2,114	-0.05%
2018/05/21	1	62.20	0	0.00	63.10	1	2,142	0.05%
2018/05/17	1	63.70	0	0.00	62.60	1	2,160	0.05%
2018/05/16	0	0.00	0.2	63.40	63.20	-0.2	2,142	-0.01%
2018/05/15	0	0.00	0.1	61.10	60.80	-0.1	2,111	0.00%
2018/05/14	2	61.70	0.4	61.70	60.70	1.7	2,178	0.08%
2018/05/09	1	62.70	0	0.00	63.10	1	2,113	0.05%
2018/05/08	4.6	64.71	4	64.68	63.90	0.6	2,070	0.03%
2018/05/07	1	70.60	0	0.00	70.20	1	1,905	0.05%
2018/05/02	3	72.20	0	0.00	72.60	3	2,011	0.15%
2018/04/20	0	0.00	1	74.20	74.00	-1	2,266	-0.04%
2018/04/11	0	0.00	1	77.10	76.30	-1	2,342	-0.04%
2018/04/10	0	0.00	2	75.60	75.60	-2	2,310	-0.09%
2018/04/03	1	74.90	2	74.90	75.00	-1	2,385	-0.04%
2018/03/29	0	0.00	1	75.70	75.40	-1	2,649	-0.04%
2018/03/28	1	75.20	0	0.00	75.20	1	2,750	0.04%
2018/03/26	2	75.20	0	0.00	75.00	2	2,752	0.07%
2018/03/22	4	74.80	0	0.00	74.50	4	2,767	0.14%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/20	2	75.00	2	74.70	74.60	0	2,813	0.00%
2018/03/19	0	0.00	2	75.80	75.30	-2	2,820	-0.07%
2018/03/16	4	75.80	0	0.00	75.70	4	2,824	0.14%
2018/03/09	1	74.50	2	74.60	74.50	-1	2,819	-0.04%
2018/03/08	1	73.90	1	74.00	74.20	0	2,856	0.00%
2018/03/07	1	72.20	0	0.00	71.60	1	2,779	0.04%
2018/03/01	0	0.00	1	73.60	73.40	-1	3,014	-0.03%
2018/02/26	0	0.00	0.4	73.50	73.40	-0.4	3,036	-0.01%
2018/02/23	0	0.00	0.1	73.40	73.10	-0.1	3,096	0.00%
2018/02/22	0.1	73.50	0	0.00	73.50	0.1	3,250	0.00%
2018/02/21	0.4	73.50	0	0.00	73.90	0.4	3,261	0.01%
2018/02/12	0	0.00	0	71.60	71.60	0	3,240	0.00%
2018/02/09	1	69.57	1	68.40	71.00	0	3,264	0.00%
2018/02/07	1	70.00	0	0.00	69.90	1	3,267	0.03%
2018/02/06	1	69.00	0	0.00	68.00	1	3,273	0.03%
2018/02/01	0	0.00	2	72.40	72.50	-2	3,531	-0.06%
2018/01/31	1	72.00	0	0.00	71.90	1	3,586	0.03%
2018/01/30	0	0.00	1	72.20	72.00	-1	3,650	-0.03%
2018/01/29	4	72.28	2	72.20	72.50	2	3,649	0.05%
2018/01/26	0	0.00	6	74.65	75.30	-6	3,578	-0.17%
2018/01/25	5	76.30	0	0.00	75.30	5	3,604	0.14%
2018/01/24	1	75.30	0	0.00	75.80	1	3,639	0.03%
2018/01/23	0	0.00	31	75.40	75.30	-31	3,651	-0.85%
2018/01/22	9	75.98	1	76.20	75.90	8	3,656	0.22%
2018/01/19	0	0.00	1.3	74.18	74.90	-1.3	3,738	-0.03%
2018/01/18	31	73.69	1	73.50	73.20	30	3,715	0.81%
2018/01/17	2	72.60	0	0.00	72.50	2	3,712	0.05%
2018/01/15	1	72.90	0.2	73.20	72.80	0.9	3,749	0.02%
2018/01/12	2.4	72.18	1	72.80	72.50	1.4	3,800	0.04%
2018/01/11	1	71.30	1	71.20	71.30	0	3,846	0.00%
2018/01/10	1	71.30	2	72.10	71.00	-1	3,946	-0.03%
2018/01/09	2	73.30	0	0.00	73.20	2	4,239	0.05%
2018/01/08	1	73.00	0	0.00	72.60	1	4,269	0.02%
2018/01/04	2	73.60	1	73.60	74.00	1	4,354	0.02%
2018/01/02	0	0.00	2	71.15	71.80	-2	4,545	-0.04%